{"symbol":"ENZL","url":"https://intraalpha.com/companies/ENZL","capturedAt":"2026-10-22T16:56:18.727Z","state":"ready","quote":{"symbol":"ENZL","last_price":44.885,"prev_close":45.3566,"regular_close":44.885,"change":-0.4716,"change_pct":-1.0398,"regular_change":-0.4716,"regular_change_pct":-1.0398,"extended_change":0,"extended_change_pct":0,"bid":44.93,"ask":45,"bid_size":600,"ask_size":600,"volume":1970,"vwap":45.058281,"open":45.2019,"high":45.2019,"low":44.8601,"close":44.885,"trade_count":60,"last_trade_at":"2026-10-22T15:43:44.63620232Z","last_quote_at":"2026-10-22T16:51:36.976705264Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:56:17.403492217-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":65800000,"net_expense_ratio":0.005,"portfolio_turnover":0.37,"dividend_yield":0.0236,"inception_date":"2010-09-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:56:18.067224+00:00"},"optionObservedAt":"2026-10-22T16:49:40.585Z","bars":[{"c":44.63,"h":44.63,"l":44.63,"n":3,"o":44.63,"t":"2026-10-15T13:30:00Z","v":236,"vw":44.63},{"c":45.15,"h":45.2,"l":45.15,"n":4,"o":45.2,"t":"2026-10-15T15:05:00Z","v":210,"vw":45.175},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-15T15:10:00Z","v":100,"vw":45.19},{"c":45.195,"h":45.195,"l":45.195,"n":1,"o":45.195,"t":"2026-10-15T15:15:00Z","v":100,"vw":45.195},{"c":45.19,"h":45.19,"l":45.16,"n":2,"o":45.16,"t":"2026-10-15T15:20:00Z","v":200,"vw":45.175},{"c":45.185,"h":45.185,"l":45.185,"n":3,"o":45.185,"t":"2026-10-15T15:30:00Z","v":102,"vw":45.185},{"c":45.185,"h":45.2,"l":45.185,"n":2,"o":45.2,"t":"2026-10-15T15:35:00Z","v":200,"vw":45.1925},{"c":45.185,"h":45.185,"l":45.185,"n":1,"o":45.185,"t":"2026-10-15T15:45:00Z","v":100,"vw":45.185},{"c":45.185,"h":45.185,"l":45.16,"n":3,"o":45.16,"t":"2026-10-15T15:50:00Z","v":209,"vw":45.1725},{"c":45.145,"h":45.145,"l":45.145,"n":1,"o":45.145,"t":"2026-10-15T16:00:00Z","v":100,"vw":45.145},{"c":45.11,"h":45.125,"l":45.11,"n":2,"o":45.125,"t":"2026-10-15T16:05:00Z","v":200,"vw":45.1175},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-15T16:15:00Z","v":100,"vw":45.12},{"c":45.135,"h":45.135,"l":45.135,"n":1,"o":45.135,"t":"2026-10-15T16:20:00Z","v":100,"vw":45.135},{"c":45.15,"h":45.15,"l":45.15,"n":3,"o":45.15,"t":"2026-10-15T16:30:00Z","v":200,"vw":45.15},{"c":45.155,"h":45.155,"l":45.155,"n":1,"o":45.155,"t":"2026-10-15T16:40:00Z","v":100,"vw":45.155},{"c":45.155,"h":45.155,"l":45.155,"n":4,"o":45.155,"t":"2026-10-15T16:50:00Z","v":238,"vw":45.155},{"c":45.155,"h":45.155,"l":45.155,"n":2,"o":45.155,"t":"2026-10-15T16:55:00Z","v":101,"vw":45.155},{"c":45.13,"h":45.155,"l":45.13,"n":2,"o":45.155,"t":"2026-10-15T17:05:00Z","v":200,"vw":45.1425},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-15T17:15:00Z","v":100,"vw":45.13},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-15T17:25:00Z","v":100,"vw":45.17},{"c":45.21,"h":45.21,"l":45.21,"n":2,"o":45.21,"t":"2026-10-15T17:30:00Z","v":101,"vw":45.21},{"c":45.21,"h":45.21,"l":45.21,"n":2,"o":45.21,"t":"2026-10-15T17:40:00Z","v":200,"vw":45.21},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-15T17:55:00Z","v":100,"vw":45.26},{"c":44.9,"h":45.26,"l":44.9,"n":2,"o":45.26,"t":"2026-10-15T18:00:00Z","v":250,"vw":45.044},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-15T18:05:00Z","v":100,"vw":45.26},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-15T18:20:00Z","v":100,"vw":45.26},{"c":44.9,"h":45.255,"l":44.9,"n":2,"o":45.255,"t":"2026-10-15T18:25:00Z","v":200,"vw":45.0775},{"c":45.255,"h":45.255,"l":45.255,"n":2,"o":45.255,"t":"2026-10-15T18:30:00Z","v":114,"vw":45.255},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-15T18:40:00Z","v":100,"vw":45.24},{"c":45.255,"h":45.255,"l":45.255,"n":1,"o":45.255,"t":"2026-10-15T18:45:00Z","v":100,"vw":45.255},{"c":45.255,"h":45.255,"l":45.255,"n":1,"o":45.255,"t":"2026-10-15T18:50:00Z","v":100,"vw":45.255},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-15T18:55:00Z","v":100,"vw":44.96},{"c":45.265,"h":45.265,"l":45.265,"n":1,"o":45.265,"t":"2026-10-15T19:00:00Z","v":100,"vw":45.265},{"c":45.265,"h":45.265,"l":45.265,"n":1,"o":45.265,"t":"2026-10-15T19:05:00Z","v":100,"vw":45.265},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-15T19:15:00Z","v":100,"vw":45.26},{"c":44.98,"h":45.26,"l":44.98,"n":5,"o":45.26,"t":"2026-10-15T19:20:00Z","v":300,"vw":45.12},{"c":45.295,"h":45.295,"l":45.295,"n":1,"o":45.295,"t":"2026-10-15T19:25:00Z","v":100,"vw":45.295},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-15T19:30:00Z","v":100,"vw":45.22},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-15T19:35:00Z","v":100,"vw":45.25},{"c":44.985,"h":45.25,"l":44.985,"n":3,"o":45.25,"t":"2026-10-15T19:40:00Z","v":201,"vw":45.1175},{"c":45.265,"h":45.265,"l":45.265,"n":1,"o":45.265,"t":"2026-10-15T19:45:00Z","v":100,"vw":45.265},{"c":45.305,"h":45.35,"l":45.28,"n":12,"o":45.28,"t":"2026-10-15T19:50:00Z","v":883,"vw":45.319286},{"c":45.34,"h":45.34,"l":45.29,"n":16,"o":45.32,"t":"2026-10-15T19:55:00Z","v":1669,"vw":45.309179},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-10-16T13:30:00Z","v":2416,"vw":45.34},{"c":45.225,"h":45.225,"l":45.225,"n":1,"o":45.225,"t":"2026-10-16T15:20:00Z","v":100,"vw":45.225},{"c":44.96,"h":44.96,"l":44.94,"n":8,"o":44.94,"t":"2026-10-16T16:45:00Z","v":320,"vw":44.95},{"c":44.8301,"h":44.8301,"l":44.8301,"n":1,"o":44.8301,"t":"2026-10-16T18:00:00Z","v":925,"vw":44.8301},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-16T18:15:00Z","v":100,"vw":45.01},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-16T19:10:00Z","v":500,"vw":45.02},{"c":45.16,"h":45.16,"l":45.16,"n":7,"o":45.16,"t":"2026-10-16T19:55:00Z","v":187,"vw":45.16},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-19T14:00:00Z","v":101,"vw":44.8},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-19T14:30:00Z","v":250,"vw":44.72},{"c":44.72,"h":44.72,"l":44.6401,"n":5,"o":44.6401,"t":"2026-10-19T14:35:00Z","v":885,"vw":44.6495},{"c":44.64,"h":44.65,"l":44.64,"n":2,"o":44.65,"t":"2026-10-19T15:05:00Z","v":300,"vw":44.643333},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-19T15:35:00Z","v":100,"vw":44.66},{"c":44.57,"h":44.57,"l":44.57,"n":4,"o":44.57,"t":"2026-10-19T17:40:00Z","v":165,"vw":44.57},{"c":44.58,"h":44.58,"l":44.58,"n":4,"o":44.58,"t":"2026-10-19T18:00:00Z","v":446,"vw":44.58},{"c":44.56,"h":44.57,"l":44.56,"n":7,"o":44.57,"t":"2026-10-19T19:40:00Z","v":525,"vw":44.563815},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-10-19T19:50:00Z","v":219,"vw":44.53},{"c":44.51,"h":44.51,"l":44.51,"n":5,"o":44.51,"t":"2026-10-19T19:55:00Z","v":283,"vw":44.51},{"c":45.11,"h":45.11,"l":45.11,"n":3,"o":45.11,"t":"2026-10-20T13:40:00Z","v":696,"vw":45.11},{"c":44.725,"h":44.725,"l":44.725,"n":2,"o":44.725,"t":"2026-10-20T13:45:00Z","v":101,"vw":44.725},{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-10-20T14:35:00Z","v":149,"vw":45.25},{"c":45.11,"h":45.11,"l":45.11,"n":3,"o":45.11,"t":"2026-10-20T15:10:00Z","v":102,"vw":45.11},{"c":44.99,"h":44.99,"l":44.99,"n":2,"o":44.99,"t":"2026-10-20T15:15:00Z","v":113,"vw":44.99},{"c":45.055,"h":45.055,"l":45.055,"n":2,"o":45.055,"t":"2026-10-20T15:30:00Z","v":701,"vw":45.055},{"c":45.14,"h":45.14,"l":45.13,"n":2,"o":45.13,"t":"2026-10-20T16:50:00Z","v":200,"vw":45.135},{"c":45.14,"h":45.14,"l":45.01,"n":2,"o":45.01,"t":"2026-10-20T17:10:00Z","v":200,"vw":45.075},{"c":44.88,"h":45.15,"l":44.8401,"n":6,"o":44.8401,"t":"2026-10-20T17:15:00Z","v":685,"vw":44.901576},{"c":45.17,"h":45.17,"l":45.15,"n":2,"o":45.15,"t":"2026-10-20T17:30:00Z","v":200,"vw":45.16},{"c":45.007,"h":45.007,"l":45.007,"n":1,"o":45.007,"t":"2026-10-20T17:35:00Z","v":188,"vw":45.007},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-20T17:50:00Z","v":100,"vw":45.17},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-20T17:55:00Z","v":100,"vw":44.92},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-20T18:05:00Z","v":100,"vw":45.13},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-20T18:35:00Z","v":100,"vw":45.06},{"c":45.16,"h":45.16,"l":44.89,"n":2,"o":44.89,"t":"2026-10-20T18:40:00Z","v":200,"vw":45.025},{"c":45.19,"h":45.19,"l":45.19,"n":2,"o":45.19,"t":"2026-10-20T19:05:00Z","v":101,"vw":45.19},{"c":45.05,"h":45.1225,"l":45.05,"n":8,"o":45.1225,"t":"2026-10-20T19:30:00Z","v":389,"vw":45.08625},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-20T19:40:00Z","v":353,"vw":45.06},{"c":45.19,"h":45.19,"l":45.19,"n":6,"o":45.19,"t":"2026-10-20T19:55:00Z","v":411,"vw":45.19},{"c":44.99,"h":44.99,"l":44.99,"n":3,"o":44.99,"t":"2026-10-20T20:00:00Z","v":137,"vw":44.99},{"c":45.5,"h":45.8,"l":45.5,"n":3,"o":45.8,"t":"2026-10-21T12:45:00Z","v":2000,"vw":45.65},{"c":45.2,"h":45.2,"l":45.2,"n":2,"o":45.2,"t":"2026-10-21T14:35:00Z","v":2201,"vw":45.2},{"c":45.16,"h":45.16,"l":45.16,"n":2,"o":45.16,"t":"2026-10-21T14:40:00Z","v":267,"vw":45.16},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-21T16:10:00Z","v":185,"vw":45.1},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-10-21T17:05:00Z","v":133,"vw":45.27},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-21T17:15:00Z","v":970,"vw":45.27},{"c":45.36,"h":45.36,"l":45.36,"n":2,"o":45.36,"t":"2026-10-21T18:40:00Z","v":154,"vw":45.36},{"c":45.24,"h":45.24,"l":45.24,"n":2,"o":45.24,"t":"2026-10-21T18:50:00Z","v":180,"vw":45.24},{"c":45.4,"h":45.4,"l":45.4,"n":3,"o":45.4,"t":"2026-10-21T19:30:00Z","v":405,"vw":45.4},{"c":45.32,"h":45.4,"l":45.32,"n":13,"o":45.4,"t":"2026-10-21T19:45:00Z","v":1037,"vw":45.38961},{"c":45.27,"h":45.27,"l":45.27,"n":4,"o":45.27,"t":"2026-10-21T19:50:00Z","v":153,"vw":45.27},{"c":45.43,"h":45.43,"l":45.23,"n":10,"o":45.23,"t":"2026-10-21T19:55:00Z","v":373,"vw":45.33},{"c":45.04,"h":45.2019,"l":45.04,"n":3,"o":45.2019,"t":"2026-10-22T13:45:00Z","v":1086,"vw":45.097448},{"c":44.8601,"h":44.8601,"l":44.8601,"n":2,"o":44.8601,"t":"2026-10-22T14:20:00Z","v":132,"vw":44.8601},{"c":44.885,"h":44.885,"l":44.885,"n":1,"o":44.885,"t":"2026-10-22T15:40:00Z","v":100,"vw":44.885}],"history":[{"c":48.85,"h":49.21,"l":48.745,"n":196,"o":49.16,"t":"2024-10-21T04:00:00Z","v":19079,"vw":49.020842},{"c":48.65,"h":48.8015,"l":48.62,"n":61,"o":48.71,"t":"2024-10-22T04:00:00Z","v":3540,"vw":48.703261},{"c":48.23,"h":48.33,"l":48.11,"n":97,"o":48.33,"t":"2024-10-23T04:00:00Z","v":7915,"vw":48.142513},{"c":48.34,"h":48.54,"l":48.34,"n":61,"o":48.54,"t":"2024-10-24T04:00:00Z","v":1626,"vw":48.454211},{"c":48,"h":48.42,"l":47.9001,"n":56,"o":48.34,"t":"2024-10-25T04:00:00Z","v":2014,"vw":48.116616},{"c":48.14,"h":48.33,"l":47.88,"n":62,"o":48.19,"t":"2024-10-28T04:00:00Z","v":4646,"vw":48.210553},{"c":47.72,"h":47.97,"l":47.661,"n":87,"o":47.77,"t":"2024-10-29T04:00:00Z","v":5600,"vw":47.7716},{"c":47.72,"h":47.88,"l":47.5201,"n":80,"o":47.5201,"t":"2024-10-30T04:00:00Z","v":7175,"vw":47.696612},{"c":47.21,"h":47.37,"l":47.04,"n":85,"o":47.37,"t":"2024-10-31T04:00:00Z","v":1954,"vw":47.203267},{"c":47.13,"h":47.58,"l":47.01,"n":105,"o":47.5,"t":"2024-11-01T04:00:00Z","v":12802,"vw":47.42315},{"c":46.93,"h":47.5999,"l":46.705,"n":411,"o":47.5999,"t":"2024-11-04T05:00:00Z","v":106988,"vw":47.200523},{"c":47.88,"h":47.9496,"l":47.65,"n":138,"o":47.8,"t":"2024-11-05T05:00:00Z","v":11288,"vw":47.828304},{"c":47.51,"h":47.51,"l":47.1404,"n":86,"o":47.31,"t":"2024-11-06T05:00:00Z","v":3444,"vw":47.205482},{"c":48.155,"h":48.26,"l":48.06,"n":120,"o":48.06,"t":"2024-11-07T05:00:00Z","v":5893,"vw":48.144409},{"c":47.9,"h":48.09,"l":47.7016,"n":97,"o":48.09,"t":"2024-11-08T05:00:00Z","v":6284,"vw":47.920701},{"c":47.7721,"h":48,"l":47.52,"n":73,"o":48,"t":"2024-11-11T05:00:00Z","v":6967,"vw":47.817082},{"c":47.57,"h":47.79,"l":47.37,"n":95,"o":47.74,"t":"2024-11-12T05:00:00Z","v":5337,"vw":47.541549},{"c":47.23,"h":47.58,"l":47.11,"n":89,"o":47.58,"t":"2024-11-13T05:00:00Z","v":5245,"vw":47.24742},{"c":46.9259,"h":47.43,"l":46.86,"n":106,"o":47.36,"t":"2024-11-14T05:00:00Z","v":8150,"vw":47.057716},{"c":46.97,"h":47.0292,"l":46.75,"n":63,"o":46.95,"t":"2024-11-15T05:00:00Z","v":6348,"vw":46.890119},{"c":47.36,"h":47.47,"l":47.0802,"n":89,"o":47.175,"t":"2024-11-18T05:00:00Z","v":4250,"vw":47.296878},{"c":47.55,"h":47.5699,"l":47.23,"n":189,"o":47.24,"t":"2024-11-19T05:00:00Z","v":8517,"vw":47.452291},{"c":47.14,"h":47.2796,"l":46.94,"n":57,"o":46.94,"t":"2024-11-20T05:00:00Z","v":5495,"vw":47.136368},{"c":47.52,"h":47.53,"l":47.1901,"n":75,"o":47.2746,"t":"2024-11-21T05:00:00Z","v":5461,"vw":47.369311},{"c":47.94,"h":48.044,"l":47.73,"n":48,"o":47.73,"t":"2024-11-22T05:00:00Z","v":1824,"vw":47.878548},{"c":48.2737,"h":48.6,"l":48.13,"n":307,"o":48.48,"t":"2024-11-25T05:00:00Z","v":17464,"vw":48.375355},{"c":47.94,"h":48.205,"l":47.92,"n":97,"o":48.205,"t":"2024-11-26T05:00:00Z","v":6511,"vw":47.986475},{"c":48.97,"h":49.17,"l":48.9,"n":201,"o":49.02,"t":"2024-11-27T05:00:00Z","v":29111,"vw":48.985581},{"c":48.81,"h":48.8964,"l":48.49,"n":43,"o":48.62,"t":"2024-11-29T05:00:00Z","v":4190,"vw":48.775519},{"c":48.55,"h":48.7,"l":48.39,"n":79,"o":48.41,"t":"2024-12-02T05:00:00Z","v":2643,"vw":48.566096},{"c":48.15,"h":48.43,"l":48.01,"n":96,"o":48.31,"t":"2024-12-03T05:00:00Z","v":7671,"vw":48.290028},{"c":47.27,"h":47.5099,"l":47.1901,"n":107,"o":47.3,"t":"2024-12-04T05:00:00Z","v":6549,"vw":47.337406},{"c":47.5905,"h":47.5905,"l":47.34,"n":62,"o":47.59,"t":"2024-12-05T05:00:00Z","v":2455,"vw":47.439312},{"c":46.73,"h":47.16,"l":46.63,"n":151,"o":47.14,"t":"2024-12-06T05:00:00Z","v":7772,"vw":46.9567},{"c":47.27,"h":47.4918,"l":47.135,"n":149,"o":47.48,"t":"2024-12-09T05:00:00Z","v":9947,"vw":47.295056},{"c":46.08,"h":46.28,"l":45.87,"n":178,"o":46.28,"t":"2024-12-10T05:00:00Z","v":8750,"vw":46.097822},{"c":46.3773,"h":46.4476,"l":46.22,"n":85,"o":46.28,"t":"2024-12-11T05:00:00Z","v":4695,"vw":46.29305},{"c":45.55,"h":45.97,"l":45.55,"n":119,"o":45.97,"t":"2024-12-12T05:00:00Z","v":17945,"vw":45.621779},{"c":45.78,"h":45.98,"l":45.6301,"n":74,"o":45.93,"t":"2024-12-13T05:00:00Z","v":2962,"vw":45.887812},{"c":46.25,"h":46.4006,"l":46.16,"n":78,"o":46.22,"t":"2024-12-16T05:00:00Z","v":3657,"vw":46.238983},{"c":45.99,"h":45.99,"l":45.68,"n":122,"o":45.89,"t":"2024-12-17T05:00:00Z","v":10713,"vw":45.780632},{"c":44.54,"h":45.7,"l":44.54,"n":104,"o":45.7,"t":"2024-12-18T05:00:00Z","v":7192,"vw":45.048582},{"c":44.17,"h":44.53,"l":44.17,"n":118,"o":44.49,"t":"2024-12-19T05:00:00Z","v":4178,"vw":44.420282},{"c":45.1,"h":45.23,"l":44.66,"n":154,"o":44.7,"t":"2024-12-20T05:00:00Z","v":9529,"vw":44.799223},{"c":45.38,"h":45.38,"l":45.1,"n":97,"o":45.15,"t":"2024-12-23T05:00:00Z","v":3143,"vw":45.232936},{"c":45.55,"h":45.77,"l":45.46,"n":63,"o":45.57,"t":"2024-12-24T05:00:00Z","v":4429,"vw":45.564148},{"c":45.5,"h":45.545,"l":45.4972,"n":41,"o":45.4972,"t":"2024-12-26T05:00:00Z","v":779,"vw":45.517371},{"c":45.97,"h":46.01,"l":45.82,"n":60,"o":45.99,"t":"2024-12-27T05:00:00Z","v":2598,"vw":45.919751},{"c":46.11,"h":46.2467,"l":45.85,"n":111,"o":46.01,"t":"2024-12-30T05:00:00Z","v":10720,"vw":46.107705},{"c":45.18,"h":45.58,"l":45.08,"n":275,"o":45.5,"t":"2024-12-31T05:00:00Z","v":30441,"vw":45.341107},{"c":45.4,"h":45.7,"l":45.271,"n":105,"o":45.7,"t":"2025-01-02T05:00:00Z","v":6277,"vw":45.413695},{"c":45.33,"h":45.59,"l":45.29,"n":54,"o":45.59,"t":"2025-01-03T05:00:00Z","v":1020,"vw":45.490332},{"c":45.6,"h":45.94,"l":45.6,"n":68,"o":45.94,"t":"2025-01-06T05:00:00Z","v":3561,"vw":45.826329},{"c":45.49,"h":45.93,"l":45.21,"n":99,"o":45.93,"t":"2025-01-07T05:00:00Z","v":10800,"vw":45.484564},{"c":45.03,"h":45.1625,"l":44.955,"n":80,"o":45.03,"t":"2025-01-08T05:00:00Z","v":9933,"vw":44.995659},{"c":44.02,"h":45.13,"l":44.02,"n":102,"o":45.13,"t":"2025-01-10T05:00:00Z","v":6675,"vw":44.484682},{"c":44.23,"h":44.23,"l":43.95,"n":100,"o":44.05,"t":"2025-01-13T05:00:00Z","v":3787,"vw":44.047849},{"c":44.625,"h":44.701,"l":44.585,"n":84,"o":44.66,"t":"2025-01-14T05:00:00Z","v":8934,"vw":44.621202},{"c":45.3,"h":45.5,"l":45.3,"n":60,"o":45.49,"t":"2025-01-15T05:00:00Z","v":2876,"vw":45.436501},{"c":45.01,"h":45.2429,"l":44.91,"n":71,"o":44.91,"t":"2025-01-16T05:00:00Z","v":3037,"vw":44.972098},{"c":45.4405,"h":45.6,"l":45.38,"n":69,"o":45.6,"t":"2025-01-17T05:00:00Z","v":2556,"vw":45.499616},{"c":45.81,"h":45.93,"l":45.56,"n":85,"o":45.56,"t":"2025-01-21T05:00:00Z","v":3847,"vw":45.781609},{"c":45.5,"h":45.89,"l":45.5,"n":76,"o":45.89,"t":"2025-01-22T05:00:00Z","v":1832,"vw":45.751196},{"c":46.05,"h":46.1,"l":45.9,"n":64,"o":46.1,"t":"2025-01-23T05:00:00Z","v":2389,"vw":45.978725},{"c":45.95,"h":46.03,"l":45.88,"n":50,"o":45.9019,"t":"2025-01-24T05:00:00Z","v":2133,"vw":45.921553},{"c":45.92,"h":45.92,"l":45.75,"n":58,"o":45.87,"t":"2025-01-27T05:00:00Z","v":3893,"vw":45.8751},{"c":45.36,"h":45.525,"l":45.25,"n":83,"o":45.35,"t":"2025-01-28T05:00:00Z","v":2949,"vw":45.365686},{"c":45.24,"h":45.36,"l":45.18,"n":52,"o":45.34,"t":"2025-01-29T05:00:00Z","v":2039,"vw":45.317428},{"c":45.06,"h":45.29,"l":44.9388,"n":86,"o":45.2,"t":"2025-01-30T05:00:00Z","v":1972,"vw":45.172041},{"c":44.96,"h":45.49,"l":44.8905,"n":64,"o":45.26,"t":"2025-01-31T05:00:00Z","v":21744,"vw":45.388408},{"c":44.2584,"h":44.37,"l":43.94,"n":131,"o":43.95,"t":"2025-02-03T05:00:00Z","v":7027,"vw":44.19192},{"c":45.12,"h":45.12,"l":44.87,"n":70,"o":44.87,"t":"2025-02-04T05:00:00Z","v":2437,"vw":44.926306},{"c":45.01,"h":45.19,"l":44.94,"n":63,"o":44.94,"t":"2025-02-05T05:00:00Z","v":6716,"vw":45.05338},{"c":44.92,"h":45.13,"l":44.92,"n":70,"o":44.98,"t":"2025-02-06T05:00:00Z","v":6379,"vw":45.039458},{"c":44.82,"h":44.82,"l":44.65,"n":64,"o":44.77,"t":"2025-02-07T05:00:00Z","v":2239,"vw":44.697693},{"c":44.8837,"h":45.11,"l":44.8837,"n":52,"o":45.06,"t":"2025-02-10T05:00:00Z","v":2292,"vw":45.031854},{"c":44.9497,"h":45.0299,"l":44.9144,"n":81,"o":44.96,"t":"2025-02-11T05:00:00Z","v":1456,"vw":44.963771},{"c":44.83,"h":45.0436,"l":44.52,"n":44,"o":44.52,"t":"2025-02-12T05:00:00Z","v":3025,"vw":44.73384},{"c":45.15,"h":45.15,"l":45.06,"n":37,"o":45.06,"t":"2025-02-13T05:00:00Z","v":681,"vw":45.095874},{"c":45.67,"h":45.7774,"l":45.54,"n":52,"o":45.66,"t":"2025-02-14T05:00:00Z","v":2954,"vw":45.656235},{"c":45.17,"h":45.4086,"l":45.11,"n":97,"o":45.3292,"t":"2025-02-18T05:00:00Z","v":3474,"vw":45.239518},{"c":45.2,"h":45.32,"l":45.08,"n":63,"o":45.2,"t":"2025-02-19T05:00:00Z","v":3531,"vw":45.160961},{"c":45.22,"h":45.35,"l":45.1314,"n":61,"o":45.1314,"t":"2025-02-20T05:00:00Z","v":1868,"vw":45.27098},{"c":44.2,"h":44.66,"l":44.2,"n":114,"o":44.66,"t":"2025-02-21T05:00:00Z","v":5841,"vw":44.461184},{"c":43.55,"h":43.7651,"l":43.55,"n":172,"o":43.72,"t":"2025-02-24T05:00:00Z","v":8134,"vw":43.691032},{"c":42.49,"h":42.9,"l":42.47,"n":144,"o":42.75,"t":"2025-02-25T05:00:00Z","v":10432,"vw":42.645311},{"c":42.96,"h":43.17,"l":42.83,"n":53,"o":43.06,"t":"2025-02-26T05:00:00Z","v":2714,"vw":43.007352},{"c":42.37,"h":42.75,"l":42.3536,"n":103,"o":42.75,"t":"2025-02-27T05:00:00Z","v":5032,"vw":42.54555},{"c":42.37,"h":42.48,"l":42.1511,"n":145,"o":42.3,"t":"2025-02-28T05:00:00Z","v":6647,"vw":42.295907},{"c":42.18,"h":42.7,"l":42.06,"n":241,"o":42.43,"t":"2025-03-03T05:00:00Z","v":10069,"vw":42.558348},{"c":42.25,"h":42.4,"l":41.75,"n":114,"o":42.01,"t":"2025-03-04T05:00:00Z","v":5546,"vw":42.011227},{"c":42.94,"h":43.02,"l":42.57,"n":80,"o":42.69,"t":"2025-03-05T05:00:00Z","v":3520,"vw":42.800617},{"c":42.72,"h":42.975,"l":42.6,"n":76,"o":42.89,"t":"2025-03-06T05:00:00Z","v":2986,"vw":42.762602},{"c":42.985,"h":42.99,"l":42.655,"n":97,"o":42.69,"t":"2025-03-07T05:00:00Z","v":5729,"vw":42.822287},{"c":42.75,"h":43.07,"l":42.5,"n":133,"o":43.02,"t":"2025-03-10T04:00:00Z","v":6862,"vw":42.873089},{"c":42.39,"h":42.6575,"l":42.2415,"n":76,"o":42.25,"t":"2025-03-11T04:00:00Z","v":1623,"vw":42.385416},{"c":42.34,"h":42.47,"l":42.13,"n":96,"o":42.27,"t":"2025-03-12T04:00:00Z","v":4859,"vw":42.304654},{"c":41.91,"h":41.93,"l":41.76,"n":102,"o":41.8,"t":"2025-03-13T04:00:00Z","v":4164,"vw":41.858672},{"c":42.45,"h":42.62,"l":42.11,"n":123,"o":42.11,"t":"2025-03-14T04:00:00Z","v":5274,"vw":42.401064},{"c":42.77,"h":42.8,"l":42.34,"n":179,"o":42.34,"t":"2025-03-17T04:00:00Z","v":34307,"vw":42.600867},{"c":41.95,"h":42.18,"l":41.93,"n":149,"o":42.18,"t":"2025-03-18T04:00:00Z","v":7370,"vw":42.04166},{"c":42.29,"h":42.29,"l":41.9,"n":260,"o":41.94,"t":"2025-03-19T04:00:00Z","v":4902,"vw":42.042964},{"c":41.75,"h":41.99,"l":41.535,"n":169,"o":41.58,"t":"2025-03-20T04:00:00Z","v":18377,"vw":41.655078},{"c":41.82,"h":41.93,"l":41.59,"n":239,"o":41.87,"t":"2025-03-21T04:00:00Z","v":18460,"vw":41.82101},{"c":41.83,"h":41.8684,"l":41.61,"n":131,"o":41.75,"t":"2025-03-24T04:00:00Z","v":35015,"vw":41.649267},{"c":42.41,"h":42.41,"l":42.19,"n":118,"o":42.19,"t":"2025-03-25T04:00:00Z","v":10149,"vw":42.3019},{"c":42.48,"h":42.81,"l":42.32,"n":86,"o":42.69,"t":"2025-03-26T04:00:00Z","v":2585,"vw":42.498737},{"c":42.6,"h":42.69,"l":42.4898,"n":62,"o":42.4898,"t":"2025-03-27T04:00:00Z","v":3202,"vw":42.615782},{"c":42.05,"h":42.29,"l":42.05,"n":157,"o":42.15,"t":"2025-03-28T04:00:00Z","v":1847,"vw":42.176143},{"c":42.08,"h":42.08,"l":41.65,"n":60,"o":41.78,"t":"2025-03-31T04:00:00Z","v":2655,"vw":41.807315},{"c":42.39,"h":42.4899,"l":42.01,"n":106,"o":42.06,"t":"2025-04-01T04:00:00Z","v":4338,"vw":42.246522},{"c":42.67,"h":42.74,"l":42.5985,"n":90,"o":42.645,"t":"2025-04-02T04:00:00Z","v":4351,"vw":42.672928},{"c":42.72,"h":43.46,"l":42.72,"n":167,"o":43.32,"t":"2025-04-03T04:00:00Z","v":25391,"vw":43.173751},{"c":40.13,"h":41.33,"l":39.98,"n":297,"o":41.33,"t":"2025-04-04T04:00:00Z","v":23500,"vw":40.521642},{"c":39.39,"h":40,"l":38.93,"n":176,"o":39.28,"t":"2025-04-07T04:00:00Z","v":7680,"vw":39.379533},{"c":39.48,"h":40.77,"l":39.11,"n":155,"o":40.68,"t":"2025-04-08T04:00:00Z","v":7047,"vw":40.005873},{"c":41.36,"h":42.41,"l":39.71,"n":145,"o":39.97,"t":"2025-04-09T04:00:00Z","v":9872,"vw":41.034737},{"c":41.79,"h":41.8082,"l":41.14,"n":123,"o":41.28,"t":"2025-04-10T04:00:00Z","v":5893,"vw":41.411754},{"c":42.39,"h":42.39,"l":41.77,"n":75,"o":41.855,"t":"2025-04-11T04:00:00Z","v":4419,"vw":41.921443},{"c":43.1,"h":43.1,"l":42.63,"n":100,"o":43,"t":"2025-04-14T04:00:00Z","v":7695,"vw":42.969446},{"c":42.68,"h":43.1,"l":42.63,"n":80,"o":43,"t":"2025-04-15T04:00:00Z","v":4188,"vw":42.909465},{"c":43.03,"h":43.308,"l":42.8605,"n":61,"o":43.185,"t":"2025-04-16T04:00:00Z","v":2229,"vw":43.123893},{"c":43.5,"h":43.89,"l":43.5,"n":108,"o":43.6,"t":"2025-04-17T04:00:00Z","v":7131,"vw":43.652727},{"c":43.38,"h":43.76,"l":43.23,"n":107,"o":43.64,"t":"2025-04-21T04:00:00Z","v":7829,"vw":43.618325},{"c":43.095,"h":43.36,"l":42.9832,"n":115,"o":43.3,"t":"2025-04-22T04:00:00Z","v":11220,"vw":43.210807},{"c":42.8238,"h":43.45,"l":42.74,"n":73,"o":43.45,"t":"2025-04-23T04:00:00Z","v":3069,"vw":43.020146},{"c":43.805,"h":43.805,"l":43.3037,"n":63,"o":43.3037,"t":"2025-04-24T04:00:00Z","v":5326,"vw":43.511068},{"c":43.76,"h":43.76,"l":43.35,"n":546,"o":43.47,"t":"2025-04-25T04:00:00Z","v":4223,"vw":43.467928},{"c":43.6,"h":43.6,"l":43.5,"n":87,"o":43.58,"t":"2025-04-28T04:00:00Z","v":1166,"vw":43.557746},{"c":43.35,"h":43.42,"l":43.18,"n":77,"o":43.31,"t":"2025-04-29T04:00:00Z","v":2892,"vw":43.351273},{"c":42.61,"h":42.61,"l":42.13,"n":86,"o":42.13,"t":"2025-04-30T04:00:00Z","v":3136,"vw":42.290103},{"c":43.06,"h":43.47,"l":43.06,"n":61,"o":43.111,"t":"2025-05-01T04:00:00Z","v":1883,"vw":43.184263},{"c":44.29,"h":44.54,"l":43.86,"n":89,"o":44.54,"t":"2025-05-02T04:00:00Z","v":6456,"vw":44.112088},{"c":44.49,"h":44.77,"l":44.4829,"n":93,"o":44.76,"t":"2025-05-05T04:00:00Z","v":2056,"vw":44.65863},{"c":44.82,"h":45,"l":44.795,"n":99,"o":44.795,"t":"2025-05-06T04:00:00Z","v":5976,"vw":44.877276},{"c":44.56,"h":45,"l":44.56,"n":55,"o":45,"t":"2025-05-07T04:00:00Z","v":1846,"vw":44.758804},{"c":44.23,"h":44.5824,"l":44.23,"n":57,"o":44.5824,"t":"2025-05-08T04:00:00Z","v":4722,"vw":44.385437},{"c":45.17,"h":45.25,"l":44.62,"n":120,"o":44.62,"t":"2025-05-09T04:00:00Z","v":15631,"vw":45.117241},{"c":44.75,"h":44.795,"l":44.39,"n":100,"o":44.39,"t":"2025-05-12T04:00:00Z","v":2961,"vw":44.617399},{"c":45.62,"h":45.84,"l":45.37,"n":92,"o":45.37,"t":"2025-05-13T04:00:00Z","v":4076,"vw":45.701862},{"c":45.33,"h":45.46,"l":45.12,"n":57,"o":45.46,"t":"2025-05-14T04:00:00Z","v":834,"vw":45.259803},{"c":45.6,"h":45.82,"l":45.39,"n":94,"o":45.39,"t":"2025-05-15T04:00:00Z","v":3360,"vw":45.553611},{"c":45.41,"h":45.41,"l":45.0531,"n":62,"o":45.22,"t":"2025-05-16T04:00:00Z","v":2062,"vw":45.277241},{"c":45.15,"h":45.15,"l":44.54,"n":136,"o":44.54,"t":"2025-05-19T04:00:00Z","v":4004,"vw":44.737217},{"c":45.2,"h":45.2,"l":44.8989,"n":73,"o":45.18,"t":"2025-05-20T04:00:00Z","v":2936,"vw":45.021048},{"c":45.22,"h":45.67,"l":45.03,"n":115,"o":45.67,"t":"2025-05-21T04:00:00Z","v":4111,"vw":45.43615},{"c":45.08,"h":45.08,"l":44.85,"n":62,"o":44.89,"t":"2025-05-22T04:00:00Z","v":2217,"vw":44.945814},{"c":45.36,"h":45.36,"l":44.77,"n":76,"o":45.01,"t":"2025-05-23T04:00:00Z","v":3652,"vw":44.998936},{"c":45.38,"h":45.38,"l":44.83,"n":108,"o":44.83,"t":"2025-05-27T04:00:00Z","v":6803,"vw":45.136627},{"c":44.23,"h":44.32,"l":44,"n":196,"o":44.32,"t":"2025-05-28T04:00:00Z","v":21576,"vw":44.041274},{"c":43.97,"h":44.1,"l":43.6101,"n":121,"o":44.1,"t":"2025-05-29T04:00:00Z","v":4837,"vw":43.794135},{"c":44.39,"h":44.64,"l":44.07,"n":164,"o":44.33,"t":"2025-05-30T04:00:00Z","v":18912,"vw":44.331778},{"c":45.04,"h":45.3499,"l":44.51,"n":148,"o":44.56,"t":"2025-06-02T04:00:00Z","v":6486,"vw":44.913375},{"c":44.61,"h":44.66,"l":44.3425,"n":69,"o":44.49,"t":"2025-06-03T04:00:00Z","v":2439,"vw":44.484045},{"c":45.25,"h":45.27,"l":45.145,"n":61,"o":45.145,"t":"2025-06-04T04:00:00Z","v":1969,"vw":45.226962},{"c":45.53,"h":45.8,"l":45.5201,"n":95,"o":45.8,"t":"2025-06-05T04:00:00Z","v":10285,"vw":45.760262},{"c":45.31,"h":45.3805,"l":45.305,"n":54,"o":45.316,"t":"2025-06-06T04:00:00Z","v":2075,"vw":45.318677},{"c":45.32,"h":45.7299,"l":45.31,"n":81,"o":45.31,"t":"2025-06-09T04:00:00Z","v":17181,"vw":45.389475},{"c":45.65,"h":45.76,"l":45.3447,"n":90,"o":45.76,"t":"2025-06-10T04:00:00Z","v":2288,"vw":45.661295},{"c":45.76,"h":45.8899,"l":45.71,"n":91,"o":45.82,"t":"2025-06-11T04:00:00Z","v":1486,"vw":45.798442},{"c":46.07,"h":46.07,"l":45.71,"n":101,"o":45.76,"t":"2025-06-12T04:00:00Z","v":5903,"vw":45.794023},{"c":45.19,"h":45.5399,"l":45.16,"n":75,"o":45.5399,"t":"2025-06-13T04:00:00Z","v":2053,"vw":45.347335},{"c":45.97,"h":46.0797,"l":45.55,"n":99,"o":45.55,"t":"2025-06-16T04:00:00Z","v":3878,"vw":45.957536},{"c":45.09,"h":45.71,"l":45.01,"n":90,"o":45.71,"t":"2025-06-17T04:00:00Z","v":4592,"vw":45.181295},{"c":45.08,"h":45.315,"l":44.99,"n":105,"o":44.99,"t":"2025-06-18T04:00:00Z","v":4132,"vw":45.223159},{"c":44.6,"h":44.92,"l":44.5107,"n":158,"o":44.92,"t":"2025-06-20T04:00:00Z","v":12615,"vw":44.669093},{"c":44.86,"h":44.86,"l":43.97,"n":110,"o":43.97,"t":"2025-06-23T04:00:00Z","v":6235,"vw":44.541027},{"c":44.79,"h":44.85,"l":44.66,"n":114,"o":44.66,"t":"2025-06-24T04:00:00Z","v":5350,"vw":44.74201},{"c":44.6,"h":44.64,"l":44.44,"n":99,"o":44.44,"t":"2025-06-25T04:00:00Z","v":3416,"vw":44.591531},{"c":45.32,"h":45.342,"l":44.95,"n":121,"o":45.08,"t":"2025-06-26T04:00:00Z","v":2008,"vw":45.241778},{"c":45.37,"h":45.5,"l":45.1104,"n":75,"o":45.15,"t":"2025-06-27T04:00:00Z","v":5897,"vw":45.327485},{"c":45.61,"h":45.6299,"l":45.3,"n":111,"o":45.31,"t":"2025-06-30T04:00:00Z","v":3107,"vw":45.487975},{"c":45.96,"h":46.08,"l":45.96,"n":107,"o":46.08,"t":"2025-07-01T04:00:00Z","v":1402,"vw":46.025397},{"c":46.265,"h":46.27,"l":45.6888,"n":120,"o":45.99,"t":"2025-07-02T04:00:00Z","v":11841,"vw":46.172907},{"c":45.96,"h":46.04,"l":45.9062,"n":86,"o":46.04,"t":"2025-07-03T04:00:00Z","v":3706,"vw":45.970611},{"c":45.5,"h":45.81,"l":45.44,"n":62,"o":45.56,"t":"2025-07-07T04:00:00Z","v":2934,"vw":45.594423},{"c":45.98,"h":46.13,"l":45.98,"n":113,"o":46.05,"t":"2025-07-08T04:00:00Z","v":3826,"vw":46.075343},{"c":46.07,"h":46.0799,"l":45.75,"n":89,"o":45.8,"t":"2025-07-09T04:00:00Z","v":1248,"vw":45.897961},{"c":46.01,"h":46.01,"l":45.6501,"n":70,"o":45.92,"t":"2025-07-10T04:00:00Z","v":2307,"vw":45.829692},{"c":45.76,"h":45.83,"l":45.46,"n":103,"o":45.8,"t":"2025-07-11T04:00:00Z","v":4738,"vw":45.583016},{"c":45.49,"h":45.6079,"l":45.4821,"n":68,"o":45.4821,"t":"2025-07-14T04:00:00Z","v":1013,"vw":45.56372},{"c":44.89,"h":45.29,"l":44.8601,"n":93,"o":45.29,"t":"2025-07-15T04:00:00Z","v":4530,"vw":44.976494},{"c":45.56,"h":45.67,"l":45.08,"n":95,"o":45.57,"t":"2025-07-16T04:00:00Z","v":2013,"vw":45.43365},{"c":45.872,"h":45.9324,"l":45.75,"n":77,"o":45.75,"t":"2025-07-17T04:00:00Z","v":1518,"vw":45.813837},{"c":45.695,"h":45.84,"l":45.595,"n":84,"o":45.73,"t":"2025-07-18T04:00:00Z","v":1229,"vw":45.685942},{"c":46.3676,"h":46.59,"l":46.26,"n":109,"o":46.34,"t":"2025-07-21T04:00:00Z","v":5023,"vw":46.389778},{"c":46.155,"h":46.35,"l":45.71,"n":86,"o":45.71,"t":"2025-07-22T04:00:00Z","v":3698,"vw":45.999717},{"c":46.135,"h":46.15,"l":45.95,"n":71,"o":46.1437,"t":"2025-07-23T04:00:00Z","v":3490,"vw":46.046942},{"c":45.98,"h":45.98,"l":45.8414,"n":73,"o":45.905,"t":"2025-07-24T04:00:00Z","v":4842,"vw":45.91239},{"c":46.0511,"h":46.07,"l":45.81,"n":79,"o":46.07,"t":"2025-07-25T04:00:00Z","v":11450,"vw":45.896618},{"c":45.64,"h":45.82,"l":45.61,"n":94,"o":45.76,"t":"2025-07-28T04:00:00Z","v":5785,"vw":45.758375},{"c":45.8343,"h":46.02,"l":45.7201,"n":69,"o":45.865,"t":"2025-07-29T04:00:00Z","v":2563,"vw":45.879175},{"c":45.19,"h":45.56,"l":45.14,"n":77,"o":45.35,"t":"2025-07-30T04:00:00Z","v":3148,"vw":45.390407},{"c":45.05,"h":45.16,"l":44.8992,"n":71,"o":44.8992,"t":"2025-07-31T04:00:00Z","v":3192,"vw":45.031373},{"c":44.69,"h":45,"l":44.69,"n":81,"o":45,"t":"2025-08-01T04:00:00Z","v":15866,"vw":44.749048},{"c":44.93,"h":45.05,"l":44.8891,"n":64,"o":45.04,"t":"2025-08-04T04:00:00Z","v":2786,"vw":44.962922},{"c":45.255,"h":45.35,"l":45.11,"n":78,"o":45.3,"t":"2025-08-05T04:00:00Z","v":3153,"vw":45.28162},{"c":45.63,"h":45.63,"l":45.42,"n":61,"o":45.48,"t":"2025-08-06T04:00:00Z","v":2360,"vw":45.531921},{"c":45.795,"h":45.99,"l":45.6,"n":61,"o":45.99,"t":"2025-08-07T04:00:00Z","v":1022,"vw":45.816261},{"c":45.745,"h":45.8967,"l":45.6,"n":86,"o":45.65,"t":"2025-08-08T04:00:00Z","v":7060,"vw":45.715949},{"c":45.79,"h":45.831,"l":45.66,"n":87,"o":45.75,"t":"2025-08-11T04:00:00Z","v":3498,"vw":45.780371},{"c":45.659,"h":45.71,"l":45.49,"n":98,"o":45.49,"t":"2025-08-12T04:00:00Z","v":1380,"vw":45.648497},{"c":45.82,"h":45.9,"l":45.73,"n":96,"o":45.73,"t":"2025-08-13T04:00:00Z","v":3015,"vw":45.821666},{"c":45.57,"h":45.6799,"l":45.36,"n":62,"o":45.6799,"t":"2025-08-14T04:00:00Z","v":2878,"vw":45.435061},{"c":45.684,"h":45.82,"l":45.57,"n":98,"o":45.57,"t":"2025-08-15T04:00:00Z","v":4142,"vw":45.618581},{"c":45.845,"h":45.95,"l":45.67,"n":112,"o":45.93,"t":"2025-08-18T04:00:00Z","v":7535,"vw":45.889727},{"c":45.605,"h":45.7666,"l":45.48,"n":82,"o":45.74,"t":"2025-08-19T04:00:00Z","v":1920,"vw":45.658845},{"c":45.675,"h":45.78,"l":45.56,"n":105,"o":45.69,"t":"2025-08-20T04:00:00Z","v":3205,"vw":45.646702},{"c":45.58,"h":45.685,"l":45.4901,"n":86,"o":45.63,"t":"2025-08-21T04:00:00Z","v":4486,"vw":45.620676},{"c":45.7829,"h":45.88,"l":45.01,"n":96,"o":45.32,"t":"2025-08-22T04:00:00Z","v":6525,"vw":45.756979},{"c":45.62,"h":45.88,"l":45.34,"n":105,"o":45.8,"t":"2025-08-25T04:00:00Z","v":4839,"vw":45.522238},{"c":45.19,"h":45.32,"l":45.061,"n":67,"o":45.31,"t":"2025-08-26T04:00:00Z","v":3786,"vw":45.167551},{"c":44.67,"h":44.93,"l":44.43,"n":114,"o":44.81,"t":"2025-08-27T04:00:00Z","v":5872,"vw":44.718512},{"c":44.87,"h":44.92,"l":44.87,"n":53,"o":44.92,"t":"2025-08-28T04:00:00Z","v":1614,"vw":44.92},{"c":44.86,"h":44.98,"l":44.761,"n":78,"o":44.8408,"t":"2025-08-29T04:00:00Z","v":4049,"vw":44.855827},{"c":45.3801,"h":45.57,"l":45.15,"n":215,"o":45.15,"t":"2025-09-02T04:00:00Z","v":57353,"vw":45.269401},{"c":45.495,"h":45.705,"l":45.42,"n":94,"o":45.705,"t":"2025-09-03T04:00:00Z","v":2415,"vw":45.51333},{"c":45.37,"h":45.64,"l":45.27,"n":96,"o":45.27,"t":"2025-09-04T04:00:00Z","v":4161,"vw":45.452873},{"c":46.13,"h":46.33,"l":45.93,"n":223,"o":46.04,"t":"2025-09-05T04:00:00Z","v":14431,"vw":46.109907},{"c":46.74,"h":46.9979,"l":46.6307,"n":155,"o":46.8,"t":"2025-09-08T04:00:00Z","v":16422,"vw":46.773645},{"c":46.655,"h":46.655,"l":46.51,"n":80,"o":46.51,"t":"2025-09-09T04:00:00Z","v":1418,"vw":46.621528},{"c":46.85,"h":46.99,"l":46.7023,"n":77,"o":46.99,"t":"2025-09-10T04:00:00Z","v":7965,"vw":46.868222},{"c":47.225,"h":47.225,"l":46.75,"n":112,"o":46.75,"t":"2025-09-11T04:00:00Z","v":3783,"vw":47.018527},{"c":46.74,"h":46.98,"l":46.45,"n":112,"o":46.45,"t":"2025-09-12T04:00:00Z","v":32644,"vw":46.962845},{"c":47.1072,"h":47.15,"l":47.01,"n":71,"o":47.01,"t":"2025-09-15T04:00:00Z","v":2392,"vw":47.108752},{"c":47.0204,"h":47.27,"l":46.8333,"n":81,"o":47.27,"t":"2025-09-16T04:00:00Z","v":3726,"vw":47.060497},{"c":47.045,"h":47.3,"l":46.97,"n":113,"o":47.22,"t":"2025-09-17T04:00:00Z","v":5829,"vw":47.18105},{"c":46.255,"h":46.3987,"l":46.088,"n":130,"o":46.22,"t":"2025-09-18T04:00:00Z","v":5679,"vw":46.317182},{"c":46.41,"h":46.41,"l":46.24,"n":95,"o":46.36,"t":"2025-09-19T04:00:00Z","v":3427,"vw":46.303943},{"c":46.2872,"h":46.4,"l":46.0005,"n":106,"o":46.1,"t":"2025-09-22T04:00:00Z","v":3905,"vw":46.142888},{"c":45.8659,"h":46.29,"l":45.8659,"n":73,"o":46.29,"t":"2025-09-23T04:00:00Z","v":1284,"vw":46.076045},{"c":45.5963,"h":45.93,"l":45.5963,"n":76,"o":45.93,"t":"2025-09-24T04:00:00Z","v":4339,"vw":45.70229},{"c":45.1969,"h":45.44,"l":45.1,"n":104,"o":45.13,"t":"2025-09-25T04:00:00Z","v":15157,"vw":45.223586},{"c":45.365,"h":45.43,"l":45.2614,"n":86,"o":45.31,"t":"2025-09-26T04:00:00Z","v":3599,"vw":45.331017},{"c":45.485,"h":45.605,"l":45.14,"n":135,"o":45.27,"t":"2025-09-29T04:00:00Z","v":7744,"vw":45.400781},{"c":45.9334,"h":46.0858,"l":45.75,"n":90,"o":45.85,"t":"2025-09-30T04:00:00Z","v":3460,"vw":45.883682},{"c":46.7116,"h":46.97,"l":46.7116,"n":120,"o":46.72,"t":"2025-10-01T04:00:00Z","v":17295,"vw":46.770775},{"c":46.68,"h":46.85,"l":46.4795,"n":89,"o":46.71,"t":"2025-10-02T04:00:00Z","v":1790,"vw":46.690797},{"c":47.1883,"h":47.34,"l":46.94,"n":146,"o":46.94,"t":"2025-10-03T04:00:00Z","v":7968,"vw":47.075805},{"c":47.135,"h":47.32,"l":46.8539,"n":78,"o":47.27,"t":"2025-10-06T04:00:00Z","v":5863,"vw":47.200289},{"c":47.05,"h":47.18,"l":47.01,"n":108,"o":47.18,"t":"2025-10-07T04:00:00Z","v":2588,"vw":47.049281},{"c":47.095,"h":47.16,"l":46.83,"n":91,"o":46.83,"t":"2025-10-08T04:00:00Z","v":8270,"vw":46.910208},{"c":46.575,"h":46.71,"l":46.43,"n":178,"o":46.68,"t":"2025-10-09T04:00:00Z","v":12357,"vw":46.599083},{"c":45.805,"h":46.25,"l":45.805,"n":121,"o":46,"t":"2025-10-10T04:00:00Z","v":2632,"vw":46.090237},{"c":45.45,"h":45.74,"l":45.31,"n":113,"o":45.33,"t":"2025-10-13T04:00:00Z","v":2265,"vw":45.438698},{"c":45.0665,"h":45.29,"l":44.75,"n":131,"o":44.88,"t":"2025-10-14T04:00:00Z","v":8861,"vw":45.063261},{"c":45.14,"h":45.1999,"l":44.88,"n":74,"o":45.02,"t":"2025-10-15T04:00:00Z","v":1585,"vw":45.002523},{"c":45.42,"h":45.71,"l":45.1906,"n":91,"o":45.61,"t":"2025-10-16T04:00:00Z","v":4239,"vw":45.546452},{"c":45.175,"h":45.3,"l":44.875,"n":83,"o":44.875,"t":"2025-10-17T04:00:00Z","v":1672,"vw":45.096994},{"c":45.56,"h":45.64,"l":45.39,"n":113,"o":45.64,"t":"2025-10-20T04:00:00Z","v":1277,"vw":45.541775},{"c":45.325,"h":45.57,"l":45.01,"n":93,"o":45.57,"t":"2025-10-21T04:00:00Z","v":2241,"vw":45.219433},{"c":45.2309,"h":45.3399,"l":45.2309,"n":75,"o":45.32,"t":"2025-10-22T04:00:00Z","v":1320,"vw":45.327384},{"c":45.52,"h":45.718,"l":45.18,"n":120,"o":45.18,"t":"2025-10-23T04:00:00Z","v":9200,"vw":45.356751},{"c":45.615,"h":45.7199,"l":45.52,"n":179,"o":45.66,"t":"2025-10-24T04:00:00Z","v":8449,"vw":45.608911},{"c":45.99,"h":45.99,"l":45.61,"n":151,"o":45.83,"t":"2025-10-27T04:00:00Z","v":4916,"vw":45.734365},{"c":45.845,"h":46.07,"l":45.5042,"n":132,"o":45.55,"t":"2025-10-28T04:00:00Z","v":8287,"vw":45.832371},{"c":45.675,"h":46.13,"l":45.46,"n":102,"o":46.13,"t":"2025-10-29T04:00:00Z","v":2482,"vw":45.872427},{"c":45.755,"h":45.96,"l":45.4101,"n":158,"o":45.61,"t":"2025-10-30T04:00:00Z","v":9578,"vw":45.811445},{"c":45.89,"h":46.07,"l":45.77,"n":95,"o":45.77,"t":"2025-10-31T04:00:00Z","v":3670,"vw":45.880182},{"c":45.7056,"h":45.92,"l":45.5,"n":107,"o":45.89,"t":"2025-11-03T05:00:00Z","v":17005,"vw":45.570419},{"c":45.38,"h":45.57,"l":45.1701,"n":110,"o":45.5,"t":"2025-11-04T05:00:00Z","v":4211,"vw":45.392622},{"c":45.91,"h":45.97,"l":45.34,"n":79,"o":45.34,"t":"2025-11-05T05:00:00Z","v":1652,"vw":45.643142},{"c":45.3331,"h":45.69,"l":45.06,"n":100,"o":45.69,"t":"2025-11-06T05:00:00Z","v":2918,"vw":45.148153},{"c":45.5808,"h":45.5808,"l":45.12,"n":66,"o":45.12,"t":"2025-11-07T05:00:00Z","v":2086,"vw":45.278852},{"c":45.6841,"h":45.82,"l":45.432,"n":81,"o":45.432,"t":"2025-11-10T05:00:00Z","v":1183,"vw":45.700258},{"c":45.675,"h":46,"l":45.58,"n":126,"o":45.58,"t":"2025-11-11T05:00:00Z","v":3699,"vw":45.720381},{"c":45.6572,"h":45.7743,"l":45.53,"n":119,"o":45.53,"t":"2025-11-12T05:00:00Z","v":4995,"vw":45.641079},{"c":44.9434,"h":45.42,"l":44.78,"n":266,"o":45.42,"t":"2025-11-13T05:00:00Z","v":5298,"vw":45.022997},{"c":44.845,"h":45.04,"l":44.53,"n":293,"o":44.62,"t":"2025-11-14T05:00:00Z","v":3538,"vw":44.685913},{"c":44.4932,"h":44.695,"l":44.35,"n":209,"o":44.65,"t":"2025-11-17T05:00:00Z","v":4612,"vw":44.563619},{"c":44.2359,"h":44.39,"l":44.02,"n":133,"o":44.1599,"t":"2025-11-18T05:00:00Z","v":4417,"vw":44.09835},{"c":43.6663,"h":43.68,"l":43.6663,"n":123,"o":43.68,"t":"2025-11-19T05:00:00Z","v":917,"vw":43.68},{"c":43.75,"h":44.32,"l":43.67,"n":218,"o":44.15,"t":"2025-11-20T05:00:00Z","v":34015,"vw":43.922913},{"c":44.33,"h":44.33,"l":44.01,"n":74,"o":44.01,"t":"2025-11-21T05:00:00Z","v":1691,"vw":44.21385},{"c":44.47,"h":44.55,"l":44.12,"n":146,"o":44.12,"t":"2025-11-24T05:00:00Z","v":6850,"vw":44.378193},{"c":44.6994,"h":44.73,"l":44.41,"n":77,"o":44.41,"t":"2025-11-25T05:00:00Z","v":3651,"vw":44.568414},{"c":45.47,"h":45.5,"l":45.2942,"n":131,"o":45.385,"t":"2025-11-26T05:00:00Z","v":4135,"vw":45.45505},{"c":45.6257,"h":45.6257,"l":45.06,"n":76,"o":45.47,"t":"2025-11-28T05:00:00Z","v":3013,"vw":45.42768},{"c":45.48,"h":45.69,"l":45.32,"n":150,"o":45.67,"t":"2025-12-01T05:00:00Z","v":2292,"vw":45.542008},{"c":45.8184,"h":45.825,"l":45.58,"n":144,"o":45.58,"t":"2025-12-02T05:00:00Z","v":71415,"vw":45.800321},{"c":46.1656,"h":46.4,"l":45.84,"n":117,"o":45.99,"t":"2025-12-03T05:00:00Z","v":9136,"vw":46.038483},{"c":46.005,"h":46.25,"l":45.89,"n":75,"o":46.23,"t":"2025-12-04T05:00:00Z","v":10455,"vw":46.022388},{"c":45.995,"h":46.15,"l":45.84,"n":99,"o":46.15,"t":"2025-12-05T05:00:00Z","v":2991,"vw":45.960134},{"c":46.0267,"h":46.18,"l":45.85,"n":120,"o":46.14,"t":"2025-12-08T05:00:00Z","v":3834,"vw":46.032872},{"c":45.9504,"h":46.01,"l":45.8401,"n":87,"o":45.8401,"t":"2025-12-09T05:00:00Z","v":3268,"vw":45.962535},{"c":46.2943,"h":46.42,"l":45.84,"n":114,"o":45.84,"t":"2025-12-10T05:00:00Z","v":7617,"vw":46.162519},{"c":46.35,"h":46.4,"l":46.3,"n":82,"o":46.35,"t":"2025-12-11T05:00:00Z","v":4126,"vw":46.362099},{"c":45.71,"h":46.01,"l":45.65,"n":80,"o":45.65,"t":"2025-12-12T05:00:00Z","v":2886,"vw":45.786601},{"c":45.75,"h":46.02,"l":45.75,"n":115,"o":46.02,"t":"2025-12-15T05:00:00Z","v":1209,"vw":45.870551},{"c":45.1265,"h":45.44,"l":45.1265,"n":99,"o":45.44,"t":"2025-12-16T05:00:00Z","v":5126,"vw":45.222346},{"c":44.635,"h":44.675,"l":44.5752,"n":82,"o":44.5752,"t":"2025-12-17T05:00:00Z","v":1080,"vw":44.608817},{"c":44.6999,"h":44.805,"l":44.44,"n":169,"o":44.54,"t":"2025-12-18T05:00:00Z","v":3616,"vw":44.672944},{"c":44.82,"h":44.85,"l":44.7244,"n":134,"o":44.74,"t":"2025-12-19T05:00:00Z","v":4159,"vw":44.767487},{"c":45.18,"h":45.63,"l":45.08,"n":219,"o":45.62,"t":"2025-12-22T05:00:00Z","v":135813,"vw":45.174464},{"c":45.54,"h":45.76,"l":45.35,"n":142,"o":45.35,"t":"2025-12-23T05:00:00Z","v":9639,"vw":45.708581},{"c":45.74,"h":45.7654,"l":45.74,"n":63,"o":45.7654,"t":"2025-12-24T05:00:00Z","v":473,"vw":45.7654},{"c":45.73,"h":45.91,"l":45.54,"n":92,"o":45.735,"t":"2025-12-26T05:00:00Z","v":9089,"vw":45.627655},{"c":45.41,"h":45.51,"l":45.375,"n":149,"o":45.51,"t":"2025-12-29T05:00:00Z","v":2667,"vw":45.411895},{"c":45.41,"h":45.7,"l":45.37,"n":166,"o":45.5452,"t":"2025-12-30T05:00:00Z","v":4567,"vw":45.429582},{"c":45.2715,"h":45.44,"l":45.07,"n":70,"o":45.3,"t":"2025-12-31T05:00:00Z","v":2219,"vw":45.318366},{"c":45.4719,"h":45.5999,"l":45.3,"n":160,"o":45.54,"t":"2026-01-02T05:00:00Z","v":26465,"vw":45.538623},{"c":45.8584,"h":45.9153,"l":45.62,"n":186,"o":45.62,"t":"2026-01-05T05:00:00Z","v":9239,"vw":45.762603},{"c":46.1476,"h":46.1476,"l":46.01,"n":169,"o":46.04,"t":"2026-01-06T05:00:00Z","v":4323,"vw":46.084055},{"c":46.295,"h":46.48,"l":46.11,"n":121,"o":46.11,"t":"2026-01-07T05:00:00Z","v":5556,"vw":46.374032},{"c":46.115,"h":46.21,"l":45.78,"n":98,"o":45.78,"t":"2026-01-08T05:00:00Z","v":8471,"vw":46.138104},{"c":45.98,"h":45.98,"l":45.84,"n":92,"o":45.9,"t":"2026-01-09T05:00:00Z","v":3074,"vw":45.876311},{"c":46.1,"h":46.17,"l":45.98,"n":108,"o":46.09,"t":"2026-01-12T05:00:00Z","v":2864,"vw":46.067397},{"c":45.52,"h":45.72,"l":45.35,"n":145,"o":45.72,"t":"2026-01-13T05:00:00Z","v":4803,"vw":45.511338},{"c":45.89,"h":46,"l":45.69,"n":127,"o":45.69,"t":"2026-01-14T05:00:00Z","v":3543,"vw":45.865924},{"c":45.6301,"h":45.76,"l":45.445,"n":99,"o":45.73,"t":"2026-01-15T05:00:00Z","v":2024,"vw":45.645544},{"c":45.755,"h":45.93,"l":45.64,"n":116,"o":45.64,"t":"2026-01-16T05:00:00Z","v":6220,"vw":45.823722},{"c":46.09,"h":46.54,"l":46.01,"n":173,"o":46.02,"t":"2026-01-20T05:00:00Z","v":7718,"vw":46.173575},{"c":46.11,"h":46.19,"l":45.74,"n":137,"o":45.74,"t":"2026-01-21T05:00:00Z","v":3998,"vw":46.050518},{"c":46.755,"h":46.77,"l":46.55,"n":115,"o":46.66,"t":"2026-01-22T05:00:00Z","v":6767,"vw":46.623958},{"c":46.624,"h":46.735,"l":46.4343,"n":121,"o":46.49,"t":"2026-01-23T05:00:00Z","v":3489,"vw":46.576798},{"c":46.87,"h":47.33,"l":46.79,"n":324,"o":47.16,"t":"2026-01-26T05:00:00Z","v":43127,"vw":47.056423},{"c":47.52,"h":47.79,"l":47.17,"n":164,"o":47.19,"t":"2026-01-27T05:00:00Z","v":17358,"vw":47.322402},{"c":47.11,"h":47.15,"l":46.73,"n":169,"o":47.12,"t":"2026-01-28T05:00:00Z","v":7701,"vw":47.024198},{"c":47.234,"h":47.58,"l":46.63,"n":145,"o":47.39,"t":"2026-01-29T05:00:00Z","v":8058,"vw":47.00518},{"c":46.9408,"h":47.24,"l":46.73,"n":119,"o":47.22,"t":"2026-01-30T05:00:00Z","v":5227,"vw":47.084076},{"c":47.1177,"h":47.29,"l":46.9,"n":161,"o":47.08,"t":"2026-02-02T05:00:00Z","v":37185,"vw":47.038395},{"c":47.242,"h":47.242,"l":46.94,"n":195,"o":47.22,"t":"2026-02-03T05:00:00Z","v":8028,"vw":47.038892},{"c":46.72,"h":47.22,"l":46.72,"n":256,"o":47.14,"t":"2026-02-04T05:00:00Z","v":44052,"vw":46.875415},{"c":47.11,"h":47.27,"l":46.545,"n":2124,"o":46.6,"t":"2026-02-05T05:00:00Z","v":361210,"vw":47.071202},{"c":47.6,"h":47.69,"l":47.23,"n":473,"o":47.35,"t":"2026-02-06T05:00:00Z","v":94046,"vw":47.591225},{"c":47.975,"h":47.9899,"l":47.525,"n":697,"o":47.74,"t":"2026-02-09T05:00:00Z","v":69003,"vw":47.852805},{"c":47.995,"h":48.24,"l":47.65,"n":683,"o":48,"t":"2026-02-10T05:00:00Z","v":126286,"vw":47.978555},{"c":47.898,"h":48.185,"l":47.55,"n":429,"o":48.06,"t":"2026-02-11T05:00:00Z","v":44042,"vw":48.027837},{"c":47.4568,"h":48.01,"l":47.38,"n":386,"o":47.81,"t":"2026-02-12T05:00:00Z","v":36631,"vw":47.660168},{"c":46.7721,"h":46.8925,"l":46.26,"n":1737,"o":46.63,"t":"2026-02-13T05:00:00Z","v":207884,"vw":46.749233},{"c":44.905,"h":45.564,"l":44.66,"n":2968,"o":45.23,"t":"2026-02-17T05:00:00Z","v":531141,"vw":45.102114},{"c":45.25,"h":45.74,"l":45.14,"n":643,"o":45.34,"t":"2026-02-18T05:00:00Z","v":115404,"vw":45.541537},{"c":46.0172,"h":46.13,"l":45.75,"n":309,"o":45.78,"t":"2026-02-19T05:00:00Z","v":130233,"vw":45.894063},{"c":45.8355,"h":45.9,"l":45.29,"n":258,"o":45.29,"t":"2026-02-20T05:00:00Z","v":18343,"vw":45.638485},{"c":45.9335,"h":46.26,"l":45.85,"n":245,"o":46.26,"t":"2026-02-23T05:00:00Z","v":16084,"vw":46.017178},{"c":46.72,"h":46.76,"l":46.4,"n":273,"o":46.57,"t":"2026-02-24T05:00:00Z","v":16955,"vw":46.633539},{"c":47.1645,"h":47.365,"l":46.83,"n":165,"o":46.83,"t":"2026-02-25T05:00:00Z","v":7946,"vw":47.095283},{"c":47.225,"h":47.47,"l":47.06,"n":200,"o":47.47,"t":"2026-02-26T05:00:00Z","v":27259,"vw":47.12083},{"c":47.4776,"h":47.7499,"l":47.39,"n":285,"o":47.5,"t":"2026-02-27T05:00:00Z","v":11002,"vw":47.565366},{"c":47.1153,"h":47.25,"l":46.63,"n":317,"o":46.99,"t":"2026-03-02T05:00:00Z","v":26019,"vw":46.856807},{"c":46.05,"h":46.5,"l":45.54,"n":376,"o":46.27,"t":"2026-03-03T05:00:00Z","v":16930,"vw":45.825662},{"c":46.58,"h":46.86,"l":46.25,"n":318,"o":46.53,"t":"2026-03-04T05:00:00Z","v":19678,"vw":46.444959},{"c":46.06,"h":46.31,"l":45.67,"n":367,"o":46.31,"t":"2026-03-05T05:00:00Z","v":18232,"vw":45.868563},{"c":45.7138,"h":45.715,"l":45.23,"n":202,"o":45.46,"t":"2026-03-06T05:00:00Z","v":8217,"vw":45.583251},{"c":45.21,"h":45.21,"l":44.75,"n":269,"o":44.86,"t":"2026-03-09T04:00:00Z","v":9103,"vw":44.958715},{"c":44.9836,"h":45.27,"l":44.7,"n":248,"o":44.97,"t":"2026-03-10T04:00:00Z","v":8902,"vw":45.031874},{"c":45.1753,"h":45.29,"l":45.01,"n":217,"o":45.07,"t":"2026-03-11T04:00:00Z","v":9984,"vw":45.170676},{"c":44.6653,"h":45,"l":44.453,"n":721,"o":44.98,"t":"2026-03-12T04:00:00Z","v":57985,"vw":44.659652},{"c":43.8884,"h":44.65,"l":43.8172,"n":409,"o":44.6,"t":"2026-03-13T04:00:00Z","v":13476,"vw":44.087064},{"c":44.85,"h":44.85,"l":44.42,"n":317,"o":44.68,"t":"2026-03-16T04:00:00Z","v":14210,"vw":44.765815},{"c":44.6695,"h":44.91,"l":44.55,"n":288,"o":44.81,"t":"2026-03-17T04:00:00Z","v":19824,"vw":44.726594},{"c":44.265,"h":44.61,"l":44.12,"n":140,"o":44.38,"t":"2026-03-18T04:00:00Z","v":4419,"vw":44.427072},{"c":44.24,"h":44.27,"l":43.5833,"n":331,"o":43.78,"t":"2026-03-19T04:00:00Z","v":17385,"vw":43.756212},{"c":42.97,"h":43.61,"l":42.85,"n":490,"o":43.44,"t":"2026-03-20T04:00:00Z","v":53174,"vw":43.204751},{"c":44.0372,"h":44.33,"l":43.53,"n":396,"o":43.53,"t":"2026-03-23T04:00:00Z","v":21604,"vw":43.978083},{"c":42.81,"h":42.9,"l":42.45,"n":293,"o":42.65,"t":"2026-03-24T04:00:00Z","v":13008,"vw":42.748824},{"c":43.3154,"h":43.5599,"l":43.155,"n":299,"o":43.43,"t":"2026-03-25T04:00:00Z","v":18438,"vw":43.377323},{"c":42.66,"h":43.27,"l":42.53,"n":185,"o":42.96,"t":"2026-03-26T04:00:00Z","v":9023,"vw":42.765709},{"c":42.475,"h":42.59,"l":42.26,"n":208,"o":42.39,"t":"2026-03-27T04:00:00Z","v":4354,"vw":42.414417},{"c":41.8016,"h":42.33,"l":41.6875,"n":389,"o":41.8081,"t":"2026-03-30T04:00:00Z","v":35157,"vw":41.972569},{"c":42.6465,"h":42.88,"l":42.13,"n":342,"o":42.13,"t":"2026-03-31T04:00:00Z","v":29987,"vw":42.395247},{"c":42.5445,"h":43.23,"l":42.4,"n":255,"o":43.23,"t":"2026-04-01T04:00:00Z","v":24898,"vw":42.56478},{"c":42.35,"h":42.67,"l":42.35,"n":204,"o":42.46,"t":"2026-04-02T04:00:00Z","v":7651,"vw":42.468029},{"c":42.5181,"h":42.71,"l":42.38,"n":209,"o":42.625,"t":"2026-04-06T04:00:00Z","v":6027,"vw":42.48561},{"c":43.0507,"h":43.17,"l":42.38,"n":215,"o":42.56,"t":"2026-04-07T04:00:00Z","v":72167,"vw":42.520101},{"c":44.4287,"h":44.84,"l":44.021,"n":282,"o":44.36,"t":"2026-04-08T04:00:00Z","v":8448,"vw":44.387516},{"c":44.7228,"h":44.83,"l":44.4,"n":635,"o":44.57,"t":"2026-04-09T04:00:00Z","v":48057,"vw":44.645043},{"c":44.4174,"h":44.605,"l":44.315,"n":263,"o":44.52,"t":"2026-04-10T04:00:00Z","v":90546,"vw":44.475815},{"c":44.6382,"h":44.67,"l":44.1314,"n":534,"o":44.25,"t":"2026-04-13T04:00:00Z","v":23935,"vw":44.28374},{"c":44.845,"h":45.12,"l":44.63,"n":131,"o":44.63,"t":"2026-04-14T04:00:00Z","v":2473,"vw":44.85712},{"c":45.055,"h":45.1899,"l":44.92,"n":188,"o":45.1899,"t":"2026-04-15T04:00:00Z","v":8582,"vw":45.068275},{"c":44.695,"h":44.89,"l":44.55,"n":234,"o":44.89,"t":"2026-04-16T04:00:00Z","v":15421,"vw":44.711855},{"c":44.5703,"h":44.86,"l":44.51,"n":150,"o":44.65,"t":"2026-04-17T04:00:00Z","v":7768,"vw":44.695305},{"c":44.3343,"h":44.525,"l":44.17,"n":267,"o":44.48,"t":"2026-04-20T04:00:00Z","v":28728,"vw":44.366443},{"c":43.9532,"h":44.325,"l":43.94,"n":166,"o":44.27,"t":"2026-04-21T04:00:00Z","v":4460,"vw":44.112086},{"c":44.2439,"h":44.34,"l":44.1001,"n":208,"o":44.2301,"t":"2026-04-22T04:00:00Z","v":25319,"vw":44.231849},{"c":43.6883,"h":44.0812,"l":43.5,"n":189,"o":43.95,"t":"2026-04-23T04:00:00Z","v":4608,"vw":43.843813},{"c":44.04,"h":44.04,"l":43.57,"n":258,"o":43.57,"t":"2026-04-24T04:00:00Z","v":13546,"vw":43.859949},{"c":43.9167,"h":44.13,"l":43.805,"n":547,"o":44.13,"t":"2026-04-27T04:00:00Z","v":76951,"vw":43.945917},{"c":43.3756,"h":43.63,"l":43.1,"n":363,"o":43.56,"t":"2026-04-28T04:00:00Z","v":41464,"vw":43.351945},{"c":43.1402,"h":43.38,"l":43,"n":632,"o":43.01,"t":"2026-04-29T04:00:00Z","v":68971,"vw":43.15031},{"c":44.6208,"h":44.7093,"l":44.02,"n":223,"o":44.08,"t":"2026-04-30T04:00:00Z","v":15038,"vw":44.355409},{"c":44.4333,"h":44.69,"l":44.4333,"n":283,"o":44.69,"t":"2026-05-01T04:00:00Z","v":4183,"vw":44.593161},{"c":44.605,"h":44.9299,"l":44.585,"n":161,"o":44.7,"t":"2026-05-04T04:00:00Z","v":7656,"vw":44.713532},{"c":44.66,"h":44.94,"l":44.58,"n":148,"o":44.58,"t":"2026-05-05T04:00:00Z","v":9244,"vw":44.719513},{"c":45.99,"h":45.99,"l":45.69,"n":285,"o":45.7,"t":"2026-05-06T04:00:00Z","v":24083,"vw":45.813343},{"c":45.62,"h":46.2,"l":45.5599,"n":444,"o":46.09,"t":"2026-05-07T04:00:00Z","v":61660,"vw":45.861381},{"c":45.9613,"h":46.06,"l":45.67,"n":323,"o":45.87,"t":"2026-05-08T04:00:00Z","v":23453,"vw":45.840032},{"c":46.1533,"h":46.32,"l":45.97,"n":561,"o":46,"t":"2026-05-11T04:00:00Z","v":61877,"vw":46.127897},{"c":45.31,"h":45.62,"l":45.12,"n":151,"o":45.3,"t":"2026-05-12T04:00:00Z","v":3886,"vw":45.273869},{"c":45.33,"h":45.48,"l":44.9,"n":128,"o":44.97,"t":"2026-05-13T04:00:00Z","v":6315,"vw":45.127067},{"c":45.1155,"h":45.38,"l":44.99,"n":157,"o":45.235,"t":"2026-05-14T04:00:00Z","v":12538,"vw":45.189691},{"c":44.0307,"h":44.305,"l":44.01,"n":119,"o":44.305,"t":"2026-05-15T04:00:00Z","v":3017,"vw":44.111138},{"c":44.0256,"h":44.2,"l":43.6501,"n":189,"o":44.1,"t":"2026-05-18T04:00:00Z","v":10584,"vw":43.962201},{"c":44.0113,"h":44.4,"l":43.985,"n":371,"o":44.02,"t":"2026-05-19T04:00:00Z","v":43452,"vw":44.145344},{"c":43.93,"h":44.2276,"l":43.6,"n":349,"o":43.74,"t":"2026-05-20T04:00:00Z","v":35440,"vw":43.992371},{"c":44.44,"h":44.645,"l":43.99,"n":353,"o":43.99,"t":"2026-05-21T04:00:00Z","v":39024,"vw":44.255936},{"c":44.52,"h":44.71,"l":44.22,"n":338,"o":44.432,"t":"2026-05-22T04:00:00Z","v":42174,"vw":44.487916},{"c":44.87,"h":44.97,"l":44.665,"n":238,"o":44.68,"t":"2026-05-26T04:00:00Z","v":20652,"vw":44.815583},{"c":45.9976,"h":46.09,"l":45.75,"n":387,"o":45.8,"t":"2026-05-27T04:00:00Z","v":20039,"vw":45.904795},{"c":46.4836,"h":46.69,"l":46.15,"n":962,"o":46.23,"t":"2026-05-28T04:00:00Z","v":61303,"vw":46.477281},{"c":46.7303,"h":47.0575,"l":46.57,"n":786,"o":46.57,"t":"2026-05-29T04:00:00Z","v":83956,"vw":46.893302},{"c":46.41,"h":46.71,"l":45.99,"n":936,"o":45.99,"t":"2026-06-01T04:00:00Z","v":48539,"vw":46.369559},{"c":45.75,"h":46.12,"l":45.75,"n":543,"o":45.86,"t":"2026-06-02T04:00:00Z","v":61677,"vw":45.873517},{"c":44.9983,"h":45.46,"l":44.939,"n":357,"o":45.46,"t":"2026-06-03T04:00:00Z","v":35385,"vw":45.040144},{"c":45.3527,"h":45.5337,"l":45.19,"n":306,"o":45.5337,"t":"2026-06-04T04:00:00Z","v":4848,"vw":45.264405},{"c":44.4181,"h":45.03,"l":44.2999,"n":430,"o":45.03,"t":"2026-06-05T04:00:00Z","v":32321,"vw":44.499722},{"c":44.54,"h":45.07,"l":44.54,"n":267,"o":45.07,"t":"2026-06-08T04:00:00Z","v":138000,"vw":44.831612},{"c":45.06,"h":45.59,"l":44.66,"n":337,"o":45.26,"t":"2026-06-09T04:00:00Z","v":34878,"vw":45.081268},{"c":45.2292,"h":45.62,"l":44.97,"n":311,"o":45.62,"t":"2026-06-10T04:00:00Z","v":50953,"vw":45.267445},{"c":45.6771,"h":45.7901,"l":44.79,"n":374,"o":45.1899,"t":"2026-06-11T04:00:00Z","v":52415,"vw":45.40515},{"c":46,"h":46.21,"l":45.4501,"n":439,"o":45.665,"t":"2026-06-12T04:00:00Z","v":51611,"vw":46.029742},{"c":45.2,"h":45.92,"l":45.01,"n":472,"o":45.92,"t":"2026-06-15T04:00:00Z","v":97006,"vw":45.188933},{"c":45.8,"h":45.89,"l":45.47,"n":392,"o":45.59,"t":"2026-06-16T04:00:00Z","v":63093,"vw":45.728485},{"c":44.8724,"h":45.76,"l":44.7,"n":394,"o":45.62,"t":"2026-06-17T04:00:00Z","v":76487,"vw":45.491816},{"c":44.8797,"h":45.22,"l":44.63,"n":333,"o":45.22,"t":"2026-06-18T04:00:00Z","v":77805,"vw":44.887984},{"c":44.7404,"h":45.52,"l":44.68,"n":606,"o":44.88,"t":"2026-06-22T04:00:00Z","v":91112,"vw":44.912107},{"c":44.1747,"h":44.39,"l":43.99,"n":743,"o":44.19,"t":"2026-06-23T04:00:00Z","v":112727,"vw":44.201161},{"c":43.92,"h":44.1,"l":43.62,"n":564,"o":44.1,"t":"2026-06-24T04:00:00Z","v":89558,"vw":43.82906},{"c":44.2598,"h":44.48,"l":44.07,"n":352,"o":44.48,"t":"2026-06-25T04:00:00Z","v":62640,"vw":44.26874},{"c":44.32,"h":44.63,"l":44.3001,"n":120,"o":44.63,"t":"2026-06-26T04:00:00Z","v":4301,"vw":44.436179},{"c":44.66,"h":44.73,"l":44.314,"n":181,"o":44.385,"t":"2026-06-29T04:00:00Z","v":7137,"vw":44.542858},{"c":44.7878,"h":44.845,"l":44.62,"n":227,"o":44.79,"t":"2026-06-30T04:00:00Z","v":7452,"vw":44.700699},{"c":44.725,"h":44.785,"l":44.725,"n":130,"o":44.785,"t":"2026-07-01T04:00:00Z","v":1865,"vw":44.760142},{"c":44.936,"h":45.31,"l":44.78,"n":506,"o":45.17,"t":"2026-07-02T04:00:00Z","v":84563,"vw":44.969678},{"c":45.31,"h":45.63,"l":45.04,"n":534,"o":45.04,"t":"2026-07-06T04:00:00Z","v":86613,"vw":45.459003},{"c":45.43,"h":45.66,"l":45.3,"n":703,"o":45.33,"t":"2026-07-07T04:00:00Z","v":103526,"vw":45.499547},{"c":45.01,"h":45.245,"l":44.815,"n":617,"o":45.07,"t":"2026-07-08T04:00:00Z","v":99870,"vw":45.015004},{"c":46.1152,"h":46.2771,"l":45.925,"n":468,"o":46,"t":"2026-07-09T04:00:00Z","v":53387,"vw":46.085111},{"c":46.37,"h":46.37,"l":46.21,"n":198,"o":46.32,"t":"2026-07-10T04:00:00Z","v":4125,"vw":46.301361},{"c":45.97,"h":46.4,"l":45.839,"n":161,"o":46.25,"t":"2026-07-13T04:00:00Z","v":21749,"vw":46.234705},{"c":46.43,"h":46.71,"l":46.08,"n":587,"o":46.33,"t":"2026-07-14T04:00:00Z","v":59658,"vw":46.3848},{"c":46.58,"h":46.625,"l":46.08,"n":970,"o":46.11,"t":"2026-07-15T04:00:00Z","v":94520,"vw":46.447231},{"c":46.24,"h":46.39,"l":45.89,"n":332,"o":46.185,"t":"2026-07-16T04:00:00Z","v":53749,"vw":46.058629},{"c":46.9442,"h":47.43,"l":46.14,"n":2861,"o":46.14,"t":"2026-07-17T04:00:00Z","v":404127,"vw":46.849568},{"c":46.71,"h":46.92,"l":46.5,"n":868,"o":46.92,"t":"2026-07-20T04:00:00Z","v":68878,"vw":46.721383},{"c":46.603,"h":46.82,"l":46.3505,"n":1148,"o":46.61,"t":"2026-07-21T04:00:00Z","v":201586,"vw":46.589877},{"c":46.76,"h":47.02,"l":46.63,"n":1089,"o":46.86,"t":"2026-07-22T04:00:00Z","v":146702,"vw":46.892577},{"c":46.25,"h":46.49,"l":46.09,"n":754,"o":46.49,"t":"2026-07-23T04:00:00Z","v":150746,"vw":46.271575},{"c":46.5741,"h":47.06,"l":46.3399,"n":1313,"o":46.49,"t":"2026-07-24T04:00:00Z","v":186737,"vw":46.617494},{"c":46.43,"h":46.91,"l":46.295,"n":939,"o":46.91,"t":"2026-07-27T04:00:00Z","v":59400,"vw":46.448407},{"c":47.05,"h":47.08,"l":46.61,"n":667,"o":46.645,"t":"2026-07-28T04:00:00Z","v":76936,"vw":46.922393},{"c":47.0327,"h":47.475,"l":46.77,"n":921,"o":47.225,"t":"2026-07-29T04:00:00Z","v":116029,"vw":47.075501},{"c":47.2567,"h":47.35,"l":46.52,"n":990,"o":46.81,"t":"2026-07-30T04:00:00Z","v":145309,"vw":47.161611},{"c":46.8151,"h":46.87,"l":46.3668,"n":843,"o":46.8,"t":"2026-07-31T04:00:00Z","v":141461,"vw":46.721282},{"c":47.1296,"h":47.38,"l":46.76,"n":832,"o":46.76,"t":"2026-08-03T04:00:00Z","v":198009,"vw":47.053791},{"c":47.7204,"h":47.83,"l":47.46,"n":1087,"o":47.46,"t":"2026-08-04T04:00:00Z","v":185981,"vw":47.653661},{"c":47.7595,"h":47.935,"l":47.5201,"n":789,"o":47.8,"t":"2026-08-05T04:00:00Z","v":186114,"vw":47.81251},{"c":47.7008,"h":47.89,"l":47.45,"n":1027,"o":47.7,"t":"2026-08-06T04:00:00Z","v":197628,"vw":47.660012},{"c":47.3584,"h":47.69,"l":47.205,"n":1275,"o":47.68,"t":"2026-08-07T04:00:00Z","v":250705,"vw":47.370368},{"c":47.5248,"h":47.7,"l":47.25,"n":897,"o":47.62,"t":"2026-08-10T04:00:00Z","v":112074,"vw":47.497623},{"c":47.4448,"h":47.63,"l":47.2575,"n":528,"o":47.41,"t":"2026-08-11T04:00:00Z","v":38767,"vw":47.436249},{"c":46.8983,"h":47.2581,"l":46.785,"n":2554,"o":47.17,"t":"2026-08-12T04:00:00Z","v":225067,"vw":46.914218},{"c":47.25,"h":47.3,"l":46.9262,"n":1462,"o":47.2,"t":"2026-08-13T04:00:00Z","v":189957,"vw":47.143075},{"c":47.34,"h":47.5,"l":47.21,"n":881,"o":47.37,"t":"2026-08-14T04:00:00Z","v":92143,"vw":47.363528},{"c":47.1202,"h":47.3248,"l":46.99,"n":755,"o":47.13,"t":"2026-08-17T04:00:00Z","v":60423,"vw":47.12723},{"c":47.0978,"h":47.35,"l":46.9812,"n":582,"o":47.1,"t":"2026-08-18T04:00:00Z","v":56195,"vw":47.186666},{"c":48.29,"h":48.35,"l":47.93,"n":805,"o":47.99,"t":"2026-08-19T04:00:00Z","v":94675,"vw":48.214172},{"c":48.01,"h":48.5008,"l":48.01,"n":633,"o":48.2918,"t":"2026-08-20T04:00:00Z","v":33045,"vw":48.211209},{"c":48.71,"h":48.895,"l":48.47,"n":433,"o":48.47,"t":"2026-08-21T04:00:00Z","v":27588,"vw":48.67537},{"c":48.52,"h":48.68,"l":48.33,"n":609,"o":48.68,"t":"2026-08-24T04:00:00Z","v":49764,"vw":48.446739},{"c":49.0087,"h":49.04,"l":48.75,"n":512,"o":48.85,"t":"2026-08-25T04:00:00Z","v":52066,"vw":48.878366},{"c":48.535,"h":48.705,"l":48.46,"n":293,"o":48.5863,"t":"2026-08-26T04:00:00Z","v":9713,"vw":48.587525},{"c":48.56,"h":48.595,"l":48.06,"n":916,"o":48.46,"t":"2026-08-27T04:00:00Z","v":70630,"vw":48.300652},{"c":47.68,"h":48.2799,"l":47.51,"n":1289,"o":48.19,"t":"2026-08-28T04:00:00Z","v":113571,"vw":47.7433},{"c":48.12,"h":48.43,"l":47.94,"n":968,"o":48.06,"t":"2026-08-31T04:00:00Z","v":83523,"vw":48.114276},{"c":47.43,"h":47.76,"l":47.19,"n":980,"o":47.76,"t":"2026-09-01T04:00:00Z","v":77464,"vw":47.375864},{"c":47.9,"h":47.9,"l":47.5506,"n":660,"o":47.61,"t":"2026-09-02T04:00:00Z","v":79990,"vw":47.690539},{"c":47.8747,"h":48.02,"l":47.81,"n":323,"o":47.8595,"t":"2026-09-03T04:00:00Z","v":32396,"vw":47.914335},{"c":48.02,"h":48.19,"l":47.81,"n":353,"o":48.1222,"t":"2026-09-04T04:00:00Z","v":27202,"vw":47.919483},{"c":46.87,"h":47.34,"l":46.76,"n":2315,"o":47.34,"t":"2026-09-08T04:00:00Z","v":341768,"vw":46.902523},{"c":46.61,"h":46.97,"l":46.53,"n":615,"o":46.87,"t":"2026-09-09T04:00:00Z","v":62138,"vw":46.739526},{"c":46.01,"h":46.33,"l":45.96,"n":549,"o":46.165,"t":"2026-09-10T04:00:00Z","v":39569,"vw":46.048851},{"c":45.8,"h":46.2,"l":45.76,"n":293,"o":46.15,"t":"2026-09-11T04:00:00Z","v":19996,"vw":45.871492},{"c":45.395,"h":45.59,"l":45.16,"n":595,"o":45.59,"t":"2026-09-14T04:00:00Z","v":59245,"vw":45.482773},{"c":44.94,"h":45.21,"l":44.89,"n":969,"o":45.21,"t":"2026-09-15T04:00:00Z","v":40129,"vw":44.995723},{"c":44.93,"h":45.51,"l":44.92,"n":418,"o":45.44,"t":"2026-09-16T04:00:00Z","v":5172,"vw":45.338937},{"c":45.72,"h":45.99,"l":45.72,"n":265,"o":45.75,"t":"2026-09-17T04:00:00Z","v":12528,"vw":45.860367},{"c":45.53,"h":45.65,"l":45.4101,"n":530,"o":45.44,"t":"2026-09-18T04:00:00Z","v":14126,"vw":45.577229},{"c":45.85,"h":46,"l":45.76,"n":220,"o":45.84,"t":"2026-09-21T04:00:00Z","v":9548,"vw":45.861421},{"c":46.285,"h":46.37,"l":45.89,"n":189,"o":45.89,"t":"2026-09-22T04:00:00Z","v":9077,"vw":46.181228},{"c":45.39,"h":45.56,"l":45.26,"n":346,"o":45.56,"t":"2026-09-23T04:00:00Z","v":10519,"vw":45.348135},{"c":45.4344,"h":45.52,"l":45.33,"n":404,"o":45.33,"t":"2026-09-24T04:00:00Z","v":8224,"vw":45.406197},{"c":45.44,"h":45.71,"l":45.34,"n":101,"o":45.4,"t":"2026-09-25T04:00:00Z","v":2663,"vw":45.466168},{"c":45.32,"h":45.47,"l":45.1301,"n":200,"o":45.4,"t":"2026-09-28T04:00:00Z","v":11959,"vw":45.215274},{"c":44.65,"h":44.77,"l":44.45,"n":279,"o":44.77,"t":"2026-09-29T04:00:00Z","v":6280,"vw":44.612302},{"c":45.075,"h":45.22,"l":45.02,"n":147,"o":45.22,"t":"2026-09-30T04:00:00Z","v":6830,"vw":45.109211},{"c":44.8899,"h":45.1,"l":44.685,"n":403,"o":45.1,"t":"2026-10-01T04:00:00Z","v":56263,"vw":44.78394},{"c":44.98,"h":44.98,"l":44.69,"n":323,"o":44.89,"t":"2026-10-02T04:00:00Z","v":18240,"vw":44.797097},{"c":44.57,"h":44.77,"l":44.26,"n":273,"o":44.61,"t":"2026-10-05T04:00:00Z","v":10241,"vw":44.526529},{"c":44.795,"h":44.9999,"l":44.6,"n":227,"o":44.62,"t":"2026-10-06T04:00:00Z","v":6563,"vw":44.726924},{"c":44.485,"h":44.7199,"l":44.305,"n":113,"o":44.305,"t":"2026-10-07T04:00:00Z","v":3243,"vw":44.449913},{"c":44.4128,"h":44.55,"l":44.23,"n":187,"o":44.51,"t":"2026-10-08T04:00:00Z","v":11068,"vw":44.297318},{"c":44.7408,"h":44.86,"l":44.43,"n":203,"o":44.43,"t":"2026-10-09T04:00:00Z","v":3054,"vw":44.678056},{"c":44.77,"h":45,"l":44.77,"n":151,"o":44.77,"t":"2026-10-12T04:00:00Z","v":3039,"vw":44.960809},{"c":44.9131,"h":44.94,"l":44.68,"n":146,"o":44.75,"t":"2026-10-13T04:00:00Z","v":2660,"vw":44.749796},{"c":44.48,"h":44.68,"l":44.48,"n":676,"o":44.64,"t":"2026-10-14T04:00:00Z","v":3182,"vw":44.665507},{"c":45.1737,"h":45.35,"l":44.63,"n":218,"o":44.63,"t":"2026-10-15T04:00:00Z","v":9687,"vw":45.200911},{"c":44.997,"h":45.34,"l":44.8301,"n":86,"o":45.34,"t":"2026-10-16T04:00:00Z","v":5176,"vw":45.162125},{"c":44.545,"h":44.8,"l":44.51,"n":136,"o":44.8,"t":"2026-10-19T04:00:00Z","v":3998,"vw":44.619069},{"c":44.99,"h":45.25,"l":44.725,"n":144,"o":45.11,"t":"2026-10-20T04:00:00Z","v":6662,"vw":45.05878},{"c":45.3566,"h":45.43,"l":45.1,"n":127,"o":45.2,"t":"2026-10-21T04:00:00Z","v":9460,"vw":45.25934},{"c":44.885,"h":45.2019,"l":44.8601,"n":60,"o":45.2019,"t":"2026-10-22T04:00:00Z","v":1970,"vw":45.058281}],"volatilityBars":[{"c":46,"h":46,"l":45.84,"n":6,"o":45.84,"t":"2026-09-21T13:30:00Z","v":971,"vw":45.92273},{"c":45.86,"h":45.86,"l":45.76,"n":9,"o":45.76,"t":"2026-09-21T15:45:00Z","v":1141,"vw":45.803264},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-09-21T16:00:00Z","v":100,"vw":45.86},{"c":45.86,"h":45.86,"l":45.86,"n":3,"o":45.86,"t":"2026-09-21T16:15:00Z","v":198,"vw":45.86},{"c":45.78,"h":45.78,"l":45.78,"n":2,"o":45.78,"t":"2026-09-21T17:00:00Z","v":200,"vw":45.78},{"c":45.8502,"h":45.8502,"l":45.8502,"n":1,"o":45.8502,"t":"2026-09-21T17:30:00Z","v":107,"vw":45.8502},{"c":45.95,"h":45.95,"l":45.81,"n":6,"o":45.81,"t":"2026-09-21T18:15:00Z","v":433,"vw":45.89},{"c":45.84,"h":45.84,"l":45.84,"n":1,"o":45.84,"t":"2026-09-21T19:00:00Z","v":132,"vw":45.84},{"c":45.84,"h":45.84,"l":45.84,"n":4,"o":45.84,"t":"2026-09-21T19:15:00Z","v":686,"vw":45.84},{"c":45.89,"h":45.89,"l":45.87,"n":5,"o":45.87,"t":"2026-09-21T19:30:00Z","v":500,"vw":45.874376},{"c":45.85,"h":45.89,"l":45.8,"n":9,"o":45.8,"t":"2026-09-21T19:45:00Z","v":3162,"vw":45.86941},{"c":45.85,"h":45.85,"l":45.85,"n":3,"o":45.85,"t":"2026-09-21T20:00:00Z","v":123,"vw":45.85},{"c":45.89,"h":45.89,"l":45.89,"n":1,"o":45.89,"t":"2026-09-22T16:15:00Z","v":100,"vw":45.89},{"c":45.93,"h":46.03,"l":45.93,"n":5,"o":46.03,"t":"2026-09-22T17:30:00Z","v":1180,"vw":46.014091},{"c":46.37,"h":46.37,"l":46.3,"n":16,"o":46.35,"t":"2026-09-22T18:00:00Z","v":1808,"vw":46.351759},{"c":46.32,"h":46.32,"l":46.32,"n":1,"o":46.32,"t":"2026-09-22T18:30:00Z","v":100,"vw":46.32},{"c":46.175,"h":46.175,"l":46.04,"n":6,"o":46.04,"t":"2026-09-22T19:00:00Z","v":1353,"vw":46.050007},{"c":46.19,"h":46.24,"l":46.19,"n":7,"o":46.195,"t":"2026-09-22T19:15:00Z","v":571,"vw":46.20375},{"c":46.3,"h":46.3,"l":46.24,"n":8,"o":46.24,"t":"2026-09-22T19:30:00Z","v":833,"vw":46.273333},{"c":46.18,"h":46.18,"l":46.18,"n":3,"o":46.18,"t":"2026-09-22T19:45:00Z","v":717,"vw":46.18},{"c":46.285,"h":46.285,"l":46.285,"n":4,"o":46.285,"t":"2026-09-22T20:00:00Z","v":157,"vw":46.285},{"c":45.56,"h":45.56,"l":45.56,"n":6,"o":45.56,"t":"2026-09-23T13:30:00Z","v":538,"vw":45.56},{"c":45.48,"h":45.48,"l":45.47,"n":7,"o":45.47,"t":"2026-09-23T15:30:00Z","v":443,"vw":45.4775},{"c":45.29,"h":45.37,"l":45.29,"n":12,"o":45.37,"t":"2026-09-23T16:45:00Z","v":824,"vw":45.343054},{"c":45.27,"h":45.32,"l":45.27,"n":18,"o":45.27,"t":"2026-09-23T17:00:00Z","v":5340,"vw":45.306921},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-09-23T18:15:00Z","v":207,"vw":45.56},{"c":45.26,"h":45.26,"l":45.26,"n":3,"o":45.26,"t":"2026-09-23T19:15:00Z","v":222,"vw":45.26},{"c":45.37,"h":45.46,"l":45.37,"n":9,"o":45.46,"t":"2026-09-23T19:45:00Z","v":1399,"vw":45.377446},{"c":45.39,"h":45.39,"l":45.39,"n":3,"o":45.39,"t":"2026-09-23T20:00:00Z","v":192,"vw":45.39},{"c":45.33,"h":45.33,"l":45.33,"n":2,"o":45.33,"t":"2026-09-24T13:30:00Z","v":109,"vw":45.33},{"c":45.3301,"h":45.3301,"l":45.33,"n":7,"o":45.33,"t":"2026-09-24T13:45:00Z","v":261,"vw":45.33005},{"c":45.475,"h":45.475,"l":45.475,"n":3,"o":45.475,"t":"2026-09-24T14:30:00Z","v":305,"vw":45.475},{"c":45.475,"h":45.475,"l":45.475,"n":3,"o":45.475,"t":"2026-09-24T16:15:00Z","v":215,"vw":45.475},{"c":45.44,"h":45.4475,"l":45.42,"n":5,"o":45.4475,"t":"2026-09-24T17:15:00Z","v":600,"vw":45.434583},{"c":45.4,"h":45.4,"l":45.4,"n":4,"o":45.4,"t":"2026-09-24T18:30:00Z","v":416,"vw":45.4},{"c":45.36,"h":45.52,"l":45.36,"n":30,"o":45.38,"t":"2026-09-24T19:30:00Z","v":4563,"vw":45.400661},{"c":45.4473,"h":45.4473,"l":45.4473,"n":8,"o":45.4473,"t":"2026-09-24T19:45:00Z","v":153,"vw":45.4473},{"c":45.4,"h":45.4,"l":45.4,"n":5,"o":45.4,"t":"2026-09-25T13:30:00Z","v":342,"vw":45.4},{"c":45.525,"h":45.525,"l":45.525,"n":2,"o":45.525,"t":"2026-09-25T13:45:00Z","v":312,"vw":45.525},{"c":45.34,"h":45.34,"l":45.34,"n":2,"o":45.34,"t":"2026-09-25T15:00:00Z","v":214,"vw":45.34},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-09-25T15:45:00Z","v":100,"vw":45.34},{"c":45.51,"h":45.51,"l":45.51,"n":9,"o":45.51,"t":"2026-09-25T16:00:00Z","v":441,"vw":45.51},{"c":45.54,"h":45.71,"l":45.54,"n":3,"o":45.54,"t":"2026-09-25T19:45:00Z","v":301,"vw":45.597043},{"c":45.44,"h":45.44,"l":45.44,"n":3,"o":45.44,"t":"2026-09-25T20:00:00Z","v":173,"vw":45.44},{"c":45.44,"h":45.44,"l":45.4,"n":4,"o":45.4,"t":"2026-09-28T13:45:00Z","v":2135,"vw":45.401905},{"c":45.32,"h":45.34,"l":45.32,"n":3,"o":45.34,"t":"2026-09-28T14:00:00Z","v":235,"vw":45.330385},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-09-28T14:30:00Z","v":112,"vw":45.27},{"c":45.15,"h":45.15,"l":45.1301,"n":2,"o":45.1301,"t":"2026-09-28T14:45:00Z","v":6381,"vw":45.130783},{"c":45.17,"h":45.17,"l":45.17,"n":14,"o":45.17,"t":"2026-09-28T15:30:00Z","v":128,"vw":45.17},{"c":45.335,"h":45.335,"l":45.335,"n":1,"o":45.335,"t":"2026-09-28T15:45:00Z","v":100,"vw":45.335},{"c":45.47,"h":45.47,"l":45.21,"n":10,"o":45.21,"t":"2026-09-28T16:15:00Z","v":485,"vw":45.383333},{"c":45.3,"h":45.4578,"l":45.3,"n":2,"o":45.4578,"t":"2026-09-28T17:00:00Z","v":200,"vw":45.3789},{"c":45.33,"h":45.33,"l":45.33,"n":2,"o":45.33,"t":"2026-09-28T18:15:00Z","v":114,"vw":45.33},{"c":45.2301,"h":45.2301,"l":45.22,"n":8,"o":45.23,"t":"2026-09-28T19:45:00Z","v":1276,"vw":45.228383},{"c":44.73,"h":44.77,"l":44.73,"n":14,"o":44.77,"t":"2026-09-29T14:30:00Z","v":717,"vw":44.746667},{"c":44.595,"h":44.595,"l":44.46,"n":7,"o":44.46,"t":"2026-09-29T15:15:00Z","v":464,"vw":44.526646},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-09-29T15:45:00Z","v":131,"vw":44.5},{"c":44.58,"h":44.58,"l":44.45,"n":3,"o":44.45,"t":"2026-09-29T16:00:00Z","v":264,"vw":44.509091},{"c":44.48,"h":44.59,"l":44.48,"n":9,"o":44.57,"t":"2026-09-29T17:30:00Z","v":1234,"vw":44.56619},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-09-29T17:45:00Z","v":111,"vw":44.47},{"c":44.71,"h":44.71,"l":44.51,"n":16,"o":44.51,"t":"2026-09-29T18:15:00Z","v":936,"vw":44.677143},{"c":44.71,"h":44.71,"l":44.71,"n":7,"o":44.71,"t":"2026-09-29T18:30:00Z","v":297,"vw":44.71},{"c":44.6,"h":44.67,"l":44.6,"n":10,"o":44.67,"t":"2026-09-29T19:30:00Z","v":591,"vw":44.657826},{"c":45.22,"h":45.22,"l":45.22,"n":4,"o":45.22,"t":"2026-09-30T13:30:00Z","v":196,"vw":45.22},{"c":45.22,"h":45.22,"l":45.21,"n":3,"o":45.21,"t":"2026-09-30T14:00:00Z","v":300,"vw":45.213333},{"c":45.18,"h":45.19,"l":45.17,"n":9,"o":45.17,"t":"2026-09-30T14:15:00Z","v":419,"vw":45.180338},{"c":45.11,"h":45.11,"l":45.11,"n":8,"o":45.11,"t":"2026-09-30T17:30:00Z","v":693,"vw":45.11},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-09-30T18:00:00Z","v":100,"vw":45.12},{"c":45.115,"h":45.12,"l":45.115,"n":7,"o":45.12,"t":"2026-09-30T18:15:00Z","v":788,"vw":45.119286},{"c":45.1,"h":45.11,"l":45.1,"n":3,"o":45.11,"t":"2026-09-30T18:30:00Z","v":211,"vw":45.105},{"c":45.1,"h":45.1,"l":45.08,"n":14,"o":45.08,"t":"2026-09-30T18:45:00Z","v":760,"vw":45.083876},{"c":45.08,"h":45.1,"l":45.08,"n":4,"o":45.1,"t":"2026-09-30T19:30:00Z","v":624,"vw":45.086972},{"c":45.02,"h":45.13,"l":45.02,"n":8,"o":45.08,"t":"2026-09-30T19:45:00Z","v":1802,"vw":45.070927},{"c":45.1,"h":45.1,"l":45.1,"n":6,"o":45.1,"t":"2026-10-01T13:30:00Z","v":152,"vw":45.1},{"c":44.85,"h":44.8729,"l":44.84,"n":22,"o":44.87,"t":"2026-10-01T13:45:00Z","v":2105,"vw":44.850753},{"c":44.84,"h":44.86,"l":44.82,"n":10,"o":44.85,"t":"2026-10-01T14:00:00Z","v":811,"vw":44.839975},{"c":44.86,"h":44.86,"l":44.8,"n":6,"o":44.801,"t":"2026-10-01T14:30:00Z","v":7135,"vw":44.804914},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-01T14:45:00Z","v":100,"vw":44.8},{"c":44.78,"h":44.79,"l":44.71,"n":48,"o":44.75,"t":"2026-10-01T15:30:00Z","v":1180,"vw":44.7605},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-01T15:45:00Z","v":100,"vw":44.72},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-10-01T16:15:00Z","v":100,"vw":44.73},{"c":44.87,"h":44.87,"l":44.86,"n":2,"o":44.86,"t":"2026-10-01T16:30:00Z","v":200,"vw":44.865},{"c":44.87,"h":44.88,"l":44.87,"n":3,"o":44.87,"t":"2026-10-01T17:15:00Z","v":500,"vw":44.876},{"c":44.76,"h":44.9,"l":44.75,"n":59,"o":44.85,"t":"2026-10-01T17:45:00Z","v":29966,"vw":44.768917},{"c":44.835,"h":44.835,"l":44.75,"n":3,"o":44.75,"t":"2026-10-01T18:00:00Z","v":301,"vw":44.806667},{"c":44.72,"h":44.76,"l":44.72,"n":19,"o":44.75,"t":"2026-10-01T18:15:00Z","v":3446,"vw":44.75548},{"c":44.705,"h":44.705,"l":44.685,"n":8,"o":44.685,"t":"2026-10-01T18:30:00Z","v":572,"vw":44.690849},{"c":44.84,"h":44.84,"l":44.78,"n":31,"o":44.84,"t":"2026-10-01T19:45:00Z","v":8238,"vw":44.803409},{"c":44.8,"h":44.89,"l":44.8,"n":8,"o":44.89,"t":"2026-10-02T13:30:00Z","v":426,"vw":44.826432},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-02T14:00:00Z","v":362,"vw":44.87},{"c":44.81,"h":44.81,"l":44.79,"n":23,"o":44.81,"t":"2026-10-02T14:30:00Z","v":1364,"vw":44.8},{"c":44.835,"h":44.835,"l":44.73,"n":3,"o":44.73,"t":"2026-10-02T14:45:00Z","v":628,"vw":44.7475},{"c":44.69,"h":44.69,"l":44.69,"n":19,"o":44.69,"t":"2026-10-02T15:15:00Z","v":849,"vw":44.69},{"c":44.69,"h":44.76,"l":44.69,"n":12,"o":44.76,"t":"2026-10-02T17:00:00Z","v":7118,"vw":44.758497},{"c":44.925,"h":44.925,"l":44.925,"n":10,"o":44.925,"t":"2026-10-02T18:30:00Z","v":512,"vw":44.925},{"c":44.925,"h":44.925,"l":44.925,"n":12,"o":44.925,"t":"2026-10-02T19:00:00Z","v":355,"vw":44.925},{"c":44.95,"h":44.95,"l":44.95,"n":4,"o":44.95,"t":"2026-10-02T19:15:00Z","v":189,"vw":44.95},{"c":44.87,"h":44.95,"l":44.87,"n":15,"o":44.95,"t":"2026-10-02T19:30:00Z","v":1271,"vw":44.913178},{"c":44.95,"h":44.98,"l":44.8,"n":23,"o":44.92,"t":"2026-10-02T19:45:00Z","v":1357,"vw":44.897089},{"c":44.98,"h":44.98,"l":44.98,"n":3,"o":44.98,"t":"2026-10-02T20:00:00Z","v":227,"vw":44.98},{"c":45.08,"h":46,"l":45.04,"n":11,"o":45.04,"t":"2026-10-05T10:30:00Z","v":6082,"vw":45.075471},{"c":44.61,"h":44.61,"l":44.61,"n":8,"o":44.61,"t":"2026-10-05T13:30:00Z","v":307,"vw":44.61},{"c":44.565,"h":44.565,"l":44.26,"n":5,"o":44.26,"t":"2026-10-05T14:00:00Z","v":739,"vw":44.372863},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-05T14:15:00Z","v":100,"vw":44.75},{"c":44.665,"h":44.665,"l":44.665,"n":1,"o":44.665,"t":"2026-10-05T15:45:00Z","v":108,"vw":44.665},{"c":44.46,"h":44.46,"l":44.46,"n":8,"o":44.46,"t":"2026-10-05T16:15:00Z","v":462,"vw":44.46},{"c":44.76,"h":44.76,"l":44.76,"n":10,"o":44.76,"t":"2026-10-05T18:15:00Z","v":258,"vw":44.76},{"c":44.5,"h":44.77,"l":44.5,"n":5,"o":44.77,"t":"2026-10-05T19:30:00Z","v":501,"vw":44.608},{"c":44.52,"h":44.52,"l":44.52,"n":2,"o":44.52,"t":"2026-10-05T19:45:00Z","v":105,"vw":44.52},{"c":44.57,"h":44.57,"l":44.57,"n":3,"o":44.57,"t":"2026-10-05T20:00:00Z","v":175,"vw":44.57},{"c":44.62,"h":44.62,"l":44.62,"n":7,"o":44.62,"t":"2026-10-06T13:30:00Z","v":147,"vw":44.62},{"c":44.69,"h":44.69,"l":44.69,"n":2,"o":44.69,"t":"2026-10-06T13:45:00Z","v":132,"vw":44.69},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-06T14:45:00Z","v":149,"vw":44.7},{"c":44.73,"h":44.73,"l":44.73,"n":2,"o":44.73,"t":"2026-10-06T15:00:00Z","v":118,"vw":44.73},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-06T15:15:00Z","v":150,"vw":44.75},{"c":44.75,"h":44.75,"l":44.75,"n":14,"o":44.75,"t":"2026-10-06T15:30:00Z","v":279,"vw":44.75},{"c":44.78,"h":44.78,"l":44.78,"n":2,"o":44.78,"t":"2026-10-06T15:45:00Z","v":125,"vw":44.78},{"c":44.69,"h":44.69,"l":44.69,"n":3,"o":44.69,"t":"2026-10-06T16:15:00Z","v":233,"vw":44.69},{"c":44.9844,"h":44.9999,"l":44.9844,"n":6,"o":44.9999,"t":"2026-10-06T16:30:00Z","v":460,"vw":44.988857},{"c":44.67,"h":44.67,"l":44.67,"n":3,"o":44.67,"t":"2026-10-06T16:45:00Z","v":240,"vw":44.67},{"c":44.6,"h":44.64,"l":44.6,"n":3,"o":44.64,"t":"2026-10-06T17:00:00Z","v":300,"vw":44.626667},{"c":44.66,"h":44.66,"l":44.66,"n":6,"o":44.66,"t":"2026-10-06T17:30:00Z","v":343,"vw":44.66},{"c":44.71,"h":44.8451,"l":44.71,"n":6,"o":44.8451,"t":"2026-10-06T17:45:00Z","v":1095,"vw":44.745291},{"c":44.71,"h":44.71,"l":44.71,"n":6,"o":44.71,"t":"2026-10-06T18:15:00Z","v":352,"vw":44.71},{"c":44.69,"h":44.69,"l":44.69,"n":4,"o":44.69,"t":"2026-10-06T18:45:00Z","v":241,"vw":44.69},{"c":44.69,"h":44.69,"l":44.69,"n":2,"o":44.69,"t":"2026-10-06T19:00:00Z","v":118,"vw":44.69},{"c":44.69,"h":44.69,"l":44.69,"n":2,"o":44.69,"t":"2026-10-06T19:15:00Z","v":125,"vw":44.69},{"c":44.69,"h":44.69,"l":44.69,"n":3,"o":44.69,"t":"2026-10-06T19:30:00Z","v":218,"vw":44.69},{"c":44.69,"h":44.69,"l":44.67,"n":9,"o":44.67,"t":"2026-10-06T19:45:00Z","v":538,"vw":44.678439},{"c":44.305,"h":44.305,"l":44.305,"n":1,"o":44.305,"t":"2026-10-07T13:30:00Z","v":273,"vw":44.305},{"c":44.366,"h":44.366,"l":44.31,"n":7,"o":44.31,"t":"2026-10-07T13:45:00Z","v":850,"vw":44.342284},{"c":44.365,"h":44.365,"l":44.365,"n":1,"o":44.365,"t":"2026-10-07T14:30:00Z","v":165,"vw":44.365},{"c":44.69,"h":44.69,"l":44.69,"n":5,"o":44.69,"t":"2026-10-07T18:15:00Z","v":187,"vw":44.69},{"c":44.7199,"h":44.7199,"l":44.7199,"n":1,"o":44.7199,"t":"2026-10-07T18:30:00Z","v":195,"vw":44.7199},{"c":44.555,"h":44.555,"l":44.555,"n":1,"o":44.555,"t":"2026-10-07T19:00:00Z","v":618,"vw":44.555},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-10-07T19:30:00Z","v":150,"vw":44.45},{"c":44.51,"h":44.51,"l":44.51,"n":6,"o":44.51,"t":"2026-10-08T13:30:00Z","v":217,"vw":44.51},{"c":44.305,"h":44.305,"l":44.305,"n":1,"o":44.305,"t":"2026-10-08T15:00:00Z","v":100,"vw":44.305},{"c":44.28,"h":44.305,"l":44.28,"n":4,"o":44.305,"t":"2026-10-08T15:15:00Z","v":365,"vw":44.296667},{"c":44.275,"h":44.275,"l":44.275,"n":1,"o":44.275,"t":"2026-10-08T15:30:00Z","v":100,"vw":44.275},{"c":44.23,"h":44.275,"l":44.23,"n":30,"o":44.27,"t":"2026-10-08T15:45:00Z","v":3191,"vw":44.239492},{"c":44.23,"h":44.25,"l":44.23,"n":5,"o":44.23,"t":"2026-10-08T16:15:00Z","v":600,"vw":44.234},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-08T17:00:00Z","v":100,"vw":44.25},{"c":44.31,"h":44.31,"l":44.31,"n":2,"o":44.31,"t":"2026-10-08T17:30:00Z","v":119,"vw":44.31},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-08T17:45:00Z","v":124,"vw":44.27},{"c":44.255,"h":44.395,"l":44.255,"n":2,"o":44.395,"t":"2026-10-08T18:15:00Z","v":200,"vw":44.325},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-08T18:30:00Z","v":100,"vw":44.25},{"c":44.395,"h":44.395,"l":44.395,"n":2,"o":44.395,"t":"2026-10-08T18:45:00Z","v":1064,"vw":44.395},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-08T19:00:00Z","v":100,"vw":44.25},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-08T19:15:00Z","v":100,"vw":44.25},{"c":44.28,"h":44.37,"l":44.27,"n":11,"o":44.27,"t":"2026-10-08T19:30:00Z","v":1985,"vw":44.315365},{"c":44.3,"h":44.55,"l":44.25,"n":12,"o":44.255,"t":"2026-10-08T19:45:00Z","v":1660,"vw":44.329843},{"c":44.43,"h":44.43,"l":44.43,"n":7,"o":44.43,"t":"2026-10-09T13:30:00Z","v":253,"vw":44.43},{"c":44.43,"h":44.7704,"l":44.43,"n":7,"o":44.7704,"t":"2026-10-09T15:00:00Z","v":330,"vw":44.645699},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-10-09T18:15:00Z","v":141,"vw":44.86},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-09T19:30:00Z","v":357,"vw":44.74},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-10-12T14:30:00Z","v":101,"vw":44.77},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-12T17:00:00Z","v":787,"vw":45},{"c":44.932,"h":44.94,"l":44.932,"n":5,"o":44.94,"t":"2026-10-12T19:45:00Z","v":515,"vw":44.934089},{"c":44.71,"h":44.75,"l":44.71,"n":6,"o":44.75,"t":"2026-10-13T14:00:00Z","v":476,"vw":44.72},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-13T14:45:00Z","v":100,"vw":44.68},{"c":44.94,"h":44.94,"l":44.94,"n":3,"o":44.94,"t":"2026-10-13T18:30:00Z","v":124,"vw":44.94},{"c":44.7301,"h":44.74,"l":44.7301,"n":2,"o":44.74,"t":"2026-10-13T18:45:00Z","v":460,"vw":44.735696},{"c":44.79,"h":44.79,"l":44.78,"n":2,"o":44.78,"t":"2026-10-13T19:15:00Z","v":200,"vw":44.785},{"c":44.748,"h":44.748,"l":44.748,"n":10,"o":44.748,"t":"2026-10-13T19:45:00Z","v":480,"vw":44.748},{"c":44.64,"h":44.64,"l":44.64,"n":3,"o":44.64,"t":"2026-10-14T18:15:00Z","v":235,"vw":44.64},{"c":44.68,"h":44.68,"l":44.66,"n":12,"o":44.66,"t":"2026-10-14T19:45:00Z","v":546,"vw":44.675918},{"c":44.63,"h":44.63,"l":44.63,"n":3,"o":44.63,"t":"2026-10-15T13:30:00Z","v":236,"vw":44.63},{"c":45.19,"h":45.2,"l":45.15,"n":5,"o":45.2,"t":"2026-10-15T15:00:00Z","v":310,"vw":45.18},{"c":45.19,"h":45.195,"l":45.16,"n":3,"o":45.195,"t":"2026-10-15T15:15:00Z","v":300,"vw":45.181667},{"c":45.185,"h":45.2,"l":45.185,"n":5,"o":45.185,"t":"2026-10-15T15:30:00Z","v":302,"vw":45.19},{"c":45.185,"h":45.185,"l":45.16,"n":4,"o":45.185,"t":"2026-10-15T15:45:00Z","v":309,"vw":45.176667},{"c":45.11,"h":45.145,"l":45.11,"n":3,"o":45.145,"t":"2026-10-15T16:00:00Z","v":300,"vw":45.126667},{"c":45.135,"h":45.135,"l":45.12,"n":2,"o":45.12,"t":"2026-10-15T16:15:00Z","v":200,"vw":45.1275},{"c":45.155,"h":45.155,"l":45.15,"n":4,"o":45.15,"t":"2026-10-15T16:30:00Z","v":300,"vw":45.1525},{"c":45.155,"h":45.155,"l":45.155,"n":6,"o":45.155,"t":"2026-10-15T16:45:00Z","v":339,"vw":45.155},{"c":45.13,"h":45.155,"l":45.13,"n":2,"o":45.155,"t":"2026-10-15T17:00:00Z","v":200,"vw":45.1425},{"c":45.17,"h":45.17,"l":45.13,"n":2,"o":45.13,"t":"2026-10-15T17:15:00Z","v":200,"vw":45.15},{"c":45.21,"h":45.21,"l":45.21,"n":4,"o":45.21,"t":"2026-10-15T17:30:00Z","v":301,"vw":45.21},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-15T17:45:00Z","v":100,"vw":45.26},{"c":45.26,"h":45.26,"l":44.9,"n":3,"o":45.26,"t":"2026-10-15T18:00:00Z","v":350,"vw":45.105714},{"c":44.9,"h":45.26,"l":44.9,"n":3,"o":45.26,"t":"2026-10-15T18:15:00Z","v":300,"vw":45.138333},{"c":45.24,"h":45.255,"l":45.24,"n":3,"o":45.255,"t":"2026-10-15T18:30:00Z","v":214,"vw":45.2475},{"c":44.96,"h":45.255,"l":44.96,"n":3,"o":45.255,"t":"2026-10-15T18:45:00Z","v":300,"vw":45.156667},{"c":45.265,"h":45.265,"l":45.265,"n":2,"o":45.265,"t":"2026-10-15T19:00:00Z","v":200,"vw":45.265},{"c":45.295,"h":45.295,"l":44.98,"n":7,"o":45.26,"t":"2026-10-15T19:15:00Z","v":500,"vw":45.19875},{"c":44.985,"h":45.25,"l":44.985,"n":5,"o":45.22,"t":"2026-10-15T19:30:00Z","v":401,"vw":45.17625},{"c":45.34,"h":45.35,"l":45.265,"n":29,"o":45.265,"t":"2026-10-15T19:45:00Z","v":2652,"vw":45.310366},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-10-16T13:30:00Z","v":2416,"vw":45.34},{"c":45.225,"h":45.225,"l":45.225,"n":1,"o":45.225,"t":"2026-10-16T15:15:00Z","v":100,"vw":45.225},{"c":44.96,"h":44.96,"l":44.94,"n":8,"o":44.94,"t":"2026-10-16T16:45:00Z","v":320,"vw":44.95},{"c":44.8301,"h":44.8301,"l":44.8301,"n":1,"o":44.8301,"t":"2026-10-16T18:00:00Z","v":925,"vw":44.8301},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-16T18:15:00Z","v":100,"vw":45.01},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-16T19:00:00Z","v":500,"vw":45.02},{"c":45.16,"h":45.16,"l":45.16,"n":7,"o":45.16,"t":"2026-10-16T19:45:00Z","v":187,"vw":45.16},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-19T14:00:00Z","v":101,"vw":44.8},{"c":44.72,"h":44.72,"l":44.6401,"n":6,"o":44.72,"t":"2026-10-19T14:30:00Z","v":1135,"vw":44.665523},{"c":44.64,"h":44.65,"l":44.64,"n":2,"o":44.65,"t":"2026-10-19T15:00:00Z","v":300,"vw":44.643333},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-19T15:30:00Z","v":100,"vw":44.66},{"c":44.57,"h":44.57,"l":44.57,"n":4,"o":44.57,"t":"2026-10-19T17:30:00Z","v":165,"vw":44.57},{"c":44.58,"h":44.58,"l":44.58,"n":4,"o":44.58,"t":"2026-10-19T18:00:00Z","v":446,"vw":44.58},{"c":44.56,"h":44.57,"l":44.56,"n":7,"o":44.57,"t":"2026-10-19T19:30:00Z","v":525,"vw":44.563815},{"c":44.51,"h":44.53,"l":44.51,"n":7,"o":44.53,"t":"2026-10-19T19:45:00Z","v":502,"vw":44.519304},{"c":45.11,"h":45.11,"l":45.11,"n":3,"o":45.11,"t":"2026-10-20T13:30:00Z","v":696,"vw":45.11},{"c":44.725,"h":44.725,"l":44.725,"n":2,"o":44.725,"t":"2026-10-20T13:45:00Z","v":101,"vw":44.725},{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-10-20T14:30:00Z","v":149,"vw":45.25},{"c":45.11,"h":45.11,"l":45.11,"n":3,"o":45.11,"t":"2026-10-20T15:00:00Z","v":102,"vw":45.11},{"c":44.99,"h":44.99,"l":44.99,"n":2,"o":44.99,"t":"2026-10-20T15:15:00Z","v":113,"vw":44.99},{"c":45.055,"h":45.055,"l":45.055,"n":2,"o":45.055,"t":"2026-10-20T15:30:00Z","v":701,"vw":45.055},{"c":45.14,"h":45.14,"l":45.13,"n":2,"o":45.13,"t":"2026-10-20T16:45:00Z","v":200,"vw":45.135},{"c":45.14,"h":45.14,"l":45.01,"n":2,"o":45.01,"t":"2026-10-20T17:00:00Z","v":200,"vw":45.075},{"c":44.88,"h":45.15,"l":44.8401,"n":6,"o":44.8401,"t":"2026-10-20T17:15:00Z","v":685,"vw":44.901576},{"c":45.007,"h":45.17,"l":45.007,"n":3,"o":45.15,"t":"2026-10-20T17:30:00Z","v":388,"vw":45.085866},{"c":44.92,"h":45.17,"l":44.92,"n":2,"o":45.17,"t":"2026-10-20T17:45:00Z","v":200,"vw":45.045},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-20T18:00:00Z","v":100,"vw":45.13},{"c":45.16,"h":45.16,"l":44.89,"n":3,"o":45.06,"t":"2026-10-20T18:30:00Z","v":300,"vw":45.036667},{"c":45.19,"h":45.19,"l":45.19,"n":2,"o":45.19,"t":"2026-10-20T19:00:00Z","v":101,"vw":45.19},{"c":45.06,"h":45.1225,"l":45.05,"n":9,"o":45.1225,"t":"2026-10-20T19:30:00Z","v":742,"vw":45.069494},{"c":45.19,"h":45.19,"l":45.19,"n":6,"o":45.19,"t":"2026-10-20T19:45:00Z","v":411,"vw":45.19},{"c":44.99,"h":44.99,"l":44.99,"n":3,"o":44.99,"t":"2026-10-20T20:00:00Z","v":137,"vw":44.99},{"c":45.5,"h":45.8,"l":45.5,"n":3,"o":45.8,"t":"2026-10-21T12:45:00Z","v":2000,"vw":45.65},{"c":45.16,"h":45.2,"l":45.16,"n":4,"o":45.2,"t":"2026-10-21T14:30:00Z","v":2468,"vw":45.195671},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-21T16:00:00Z","v":185,"vw":45.1},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-10-21T17:00:00Z","v":133,"vw":45.27},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-21T17:15:00Z","v":970,"vw":45.27},{"c":45.36,"h":45.36,"l":45.36,"n":2,"o":45.36,"t":"2026-10-21T18:30:00Z","v":154,"vw":45.36},{"c":45.24,"h":45.24,"l":45.24,"n":2,"o":45.24,"t":"2026-10-21T18:45:00Z","v":180,"vw":45.24},{"c":45.4,"h":45.4,"l":45.4,"n":3,"o":45.4,"t":"2026-10-21T19:30:00Z","v":405,"vw":45.4},{"c":45.43,"h":45.43,"l":45.23,"n":27,"o":45.4,"t":"2026-10-21T19:45:00Z","v":1563,"vw":45.367289},{"c":45.04,"h":45.2019,"l":45.04,"n":3,"o":45.2019,"t":"2026-10-22T13:45:00Z","v":1086,"vw":45.097448},{"c":44.8601,"h":44.8601,"l":44.8601,"n":2,"o":44.8601,"t":"2026-10-22T14:15:00Z","v":132,"vw":44.8601},{"c":44.885,"h":44.885,"l":44.885,"n":1,"o":44.885,"t":"2026-10-22T15:30:00Z","v":100,"vw":44.885}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9383071399608258,"strike":50.467714401566965,"iv":0.5348668886323955,"gamma":0.04695368680184863,"theta":-0.03821252827822951,"vega":0.04027343134560901,"rho":0.007974932972803642,"breakevenPct":14.528286825281937},{"delta":0.3,"premium":0.9999026033457128,"strike":48.501947933085745,"iv":0.4429161835078804,"gamma":0.06209613105894837,"theta":-0.03497251125946989,"vega":0.04403540615327113,"rho":0.009636795277744999,"breakevenPct":10.285954186101053},{"delta":0.35,"premium":1.0942815146433127,"strike":47.30718485356687,"iv":0.3897661004355517,"gamma":0.0750866595974082,"theta":-0.03312925737380363,"vega":0.0468807530960201,"rho":0.011284239226250672,"breakevenPct":7.834390928395205},{"delta":0.4,"premium":1.2051841459795642,"strike":46.465439026802905,"iv":0.3539975070293087,"gamma":0.08617703011960262,"theta":-0.03168526283789783,"vega":0.04880893379053492,"rho":0.012928848451009866,"breakevenPct":6.206133837100303},{"delta":0.45,"premium":1.333242147039989,"strike":45.78821037440004,"iv":0.3274629496987723,"gamma":0.09509142769800363,"theta":-0.030405868224575288,"vega":0.049965274508644936,"rho":0.014571836462080549,"breakevenPct":4.982627874434732},{"delta":0.5,"premium":1.4841117311851462,"strike":45.239593704781285,"iv":0.30978617563900973,"gamma":0.10129476465607336,"theta":-0.029348362094679944,"vega":0.050343479121601996,"rho":0.016211764847826025,"breakevenPct":4.096480864356539},{"delta":0.55,"premium":1.6346741462821237,"strike":44.75807386776536,"iv":0.2925544714881245,"gamma":0.10605493573917739,"theta":-0.02788066135928785,"vega":0.04978458698764311,"rho":0.01785987835762783,"breakevenPct":3.359135599972116},{"delta":0.6,"premium":1.7849984050650989,"strike":44.32857598552829,"iv":0.2756678418478367,"gamma":0.10969618202399396,"theta":-0.026094925861450333,"vega":0.04849913887927576,"rho":0.01951433801130855,"breakevenPct":2.737160277583575},{"delta":0.65,"premium":1.9976369255446365,"strike":43.86981743260715,"iv":0.2659712990726408,"gamma":0.10969828073926383,"theta":-0.024633919630179635,"vega":0.046784669271966006,"rho":0.021146197281463743,"breakevenPct":2.1888255723555496},{"delta":0.7,"premium":2.4131548073633384,"strike":43.31579359018222,"iv":0.27968384743401603,"gamma":0.09785224205183465,"theta":-0.024230149165097067,"vega":0.043673414958611864,"rho":0.022704475460375188,"breakevenPct":1.880245956434342},{"delta":0.75,"premium":2.900529661016949,"strike":42.69632768361582,"iv":0.2944237288135593,"gamma":0.08514802259887007,"theta":-0.02354449152542373,"vega":0.03995649717514124,"rho":0.024192896815243004,"breakevenPct":1.5859582146212987},{"delta":0.8,"premium":3.4867112810707463,"strike":41.98661567877629,"iv":0.3106091778202677,"gamma":0.0712778202676864,"theta":-0.022473231357552578,"vega":0.035417017208413,"rho":0.025586125160797796,"breakevenPct":1.310742920456811},{"delta":0.85,"premium":4.32323135755258,"strike":41.03059273422562,"iv":0.3326933078393881,"gamma":0.05540783938814532,"theta":-0.020561185468451246,"vega":0.02948967495219886,"rho":0.026796795393473544,"breakevenPct":1.0445005943593766},{"delta":0.9,"premium":5.7875000000000005,"strike":39.45833333333333,"iv":0.37898750000000003,"gamma":0.03645833333333332,"theta":-0.018112499999999997,"vega":0.022058333333333326,"rho":0.027517550904317303,"breakevenPct":0.8039062790093248}],"put":[{"delta":0.15,"premium":0.9296182360640676,"strike":36.1847294425627,"iv":0.8450467652166315,"gamma":0.02178930151310576,"theta":-0.04190066022469853,"vega":0.02955618034237933,"rho":-0.006271590853489118,"breakevenPct":21.454581248749832},{"delta":0.2,"premium":0.9833148863508816,"strike":39.332595454035264,"iv":0.6374756155891663,"gamma":0.03474631842944558,"theta":-0.03753641487949775,"vega":0.03547514370371765,"rho":-0.00818894588392859,"breakevenPct":14.561032488171142},{"delta":0.25,"premium":1.0608489047326206,"strike":41.21697809465241,"iv":0.5214370263654338,"gamma":0.048214733332897955,"theta":-0.03446402926279186,"vega":0.04025265566483508,"rho":-0.01012804453522405,"breakevenPct":10.535525921978849},{"delta":0.3,"premium":1.1369451956644916,"strike":42.49260260885988,"iv":0.44261956367139027,"gamma":0.06225808583589543,"theta":-0.03154138376896907,"vega":0.04398822171947393,"rho":-0.01206895535054131,"breakevenPct":7.863078059050024},{"delta":0.35,"premium":1.2263720060303884,"strike":43.41097604824311,"iv":0.38832567002108465,"gamma":0.07553273751653383,"theta":-0.02903278786533903,"vega":0.04679377712372759,"rho":-0.014015588593706612,"breakevenPct":6.016254779519388},{"delta":0.4,"premium":1.3165807411213977,"strike":44.13264592897118,"iv":0.3456887301874343,"gamma":0.08842094196242643,"theta":-0.02657571946682676,"vega":0.04883286613790337,"rho":-0.01596013270227435,"breakevenPct":4.609412525677203},{"delta":0.45,"premium":1.385393575079128,"strike":44.683148600633025,"iv":0.3081139519985783,"gamma":0.10190677258267189,"theta":-0.023681754627999315,"vega":0.049899142836475355,"rho":-0.017890361069874884,"breakevenPct":3.5362481328864885},{"delta":0.5,"premium":1.4677087718888167,"strike":45.15530462505024,"iv":0.2773573670074065,"gamma":0.1131917957501537,"theta":-0.020976653304549432,"vega":0.05019282855199855,"rho":-0.019818005413070376,"breakevenPct":2.667715599506673},{"delta":0.55,"premium":1.568334344338167,"strike":45.521215797593335,"iv":0.25584684361316995,"gamma":0.12149233304560737,"theta":-0.01852766729581192,"vega":0.04943881385607958,"rho":-0.02174214559495446,"breakevenPct":2.076681623582111},{"delta":0.6,"premium":1.668959916787517,"strike":45.88712697013643,"iv":0.23433632021893344,"gamma":0.12979287034106102,"theta":-0.016078681287074417,"vega":0.04868479916016061,"rho":-0.023666285776838547,"breakevenPct":1.4856476476575498},{"delta":0.65,"premium":1.8483443504273682,"strike":46.23735096068379,"iv":0.2225739399049776,"gamma":0.12916018170137586,"theta":-0.014059763739160493,"vega":0.04625618708598593,"rho":-0.025573588943597708,"breakevenPct":1.1050315021579142},{"delta":0.7,"premium":2.062860844384448,"strike":46.580577351015116,"iv":0.2151599255463018,"gamma":0.12454263818140474,"theta":-0.012232687348899247,"vega":0.04308058533711738,"rho":-0.0274733816026884,"breakevenPct":0.8182766923679001},{"delta":0.75,"premium":2.277377338341528,"strike":46.92380374134645,"iv":0.20774591118762603,"gamma":0.1199250946614336,"theta":-0.010405610958637998,"vega":0.039904983588248816,"rho":-0.029373174261779093,"breakevenPct":0.5315218825778855},{"delta":0.8,"premium":2.655850515463918,"strike":47.40103092783505,"iv":0.2061,"gamma":0.10574618556701029,"theta":-0.00823546391752577,"vega":0.034868865979381436,"rho":-0.03139319453143339,"breakevenPct":0.31150626630024514},{"delta":0.85,"premium":3.08110824742268,"strike":47.91649484536082,"iv":0.2061,"gamma":0.08883896907216494,"theta":-0.005967422680412371,"vega":0.029301855670103093,"rho":-0.033447521394333324,"breakevenPct":0.11053448159040352},{"delta":0.9,"premium":3.7266055045871562,"strike":48.64067278287462,"iv":0.20590779816513763,"gamma":0.06630321100917429,"theta":-0.003037308868501526,"vega":0.021865137614678894,"rho":-0.035651839057079394,"breakevenPct":0.12079800264284377}]},"raw":{"call":[{"delta":0.25,"premium":0.9383071399608258,"strike":50.467714401566965,"iv":0.5348668886323955,"gamma":0.04695368680184863,"theta":-0.03821252827822951,"vega":0.04027343134560901,"rho":0.007974932972803642,"breakevenPct":14.528286825281937},{"delta":0.3,"premium":0.9999026033457128,"strike":48.501947933085745,"iv":0.4429161835078804,"gamma":0.06209613105894837,"theta":-0.03497251125946989,"vega":0.04403540615327113,"rho":0.009636795277744999,"breakevenPct":10.285954186101053},{"delta":0.35,"premium":1.0942815146433127,"strike":47.30718485356687,"iv":0.3897661004355517,"gamma":0.0750866595974082,"theta":-0.03312925737380363,"vega":0.0468807530960201,"rho":0.011284239226250672,"breakevenPct":7.834390928395205},{"delta":0.4,"premium":1.2051841459795642,"strike":46.465439026802905,"iv":0.3539975070293087,"gamma":0.08617703011960262,"theta":-0.03168526283789783,"vega":0.04880893379053492,"rho":0.012928848451009866,"breakevenPct":6.206133837100303},{"delta":0.45,"premium":1.333242147039989,"strike":45.78821037440004,"iv":0.3274629496987723,"gamma":0.09509142769800363,"theta":-0.030405868224575288,"vega":0.049965274508644936,"rho":0.014571836462080549,"breakevenPct":4.982627874434732},{"delta":0.5,"premium":1.4841117311851462,"strike":45.239593704781285,"iv":0.30978617563900973,"gamma":0.10129476465607336,"theta":-0.029348362094679944,"vega":0.050343479121601996,"rho":0.016211764847826025,"breakevenPct":4.096480864356539},{"delta":0.55,"premium":1.6346741462821237,"strike":44.75807386776536,"iv":0.2925544714881245,"gamma":0.10605493573917739,"theta":-0.02788066135928785,"vega":0.04978458698764311,"rho":0.01785987835762783,"breakevenPct":3.359135599972116},{"delta":0.6,"premium":1.7849984050650989,"strike":44.32857598552829,"iv":0.2756678418478367,"gamma":0.10969618202399396,"theta":-0.026094925861450333,"vega":0.04849913887927576,"rho":0.01951433801130855,"breakevenPct":2.737160277583575},{"delta":0.65,"premium":1.9976369255446365,"strike":43.86981743260715,"iv":0.2659712990726408,"gamma":0.10969828073926383,"theta":-0.024633919630179635,"vega":0.046784669271966006,"rho":0.021146197281463743,"breakevenPct":2.1888255723555496},{"delta":0.7,"premium":2.4131548073633384,"strike":43.31579359018222,"iv":0.27968384743401603,"gamma":0.09785224205183465,"theta":-0.024230149165097067,"vega":0.043673414958611864,"rho":0.022704475460375188,"breakevenPct":1.880245956434342},{"delta":0.75,"premium":2.900529661016949,"strike":42.69632768361582,"iv":0.2944237288135593,"gamma":0.08514802259887007,"theta":-0.02354449152542373,"vega":0.03995649717514124,"rho":0.024192896815243004,"breakevenPct":1.5859582146212987},{"delta":0.8,"premium":3.4867112810707463,"strike":41.98661567877629,"iv":0.3106091778202677,"gamma":0.0712778202676864,"theta":-0.022473231357552578,"vega":0.035417017208413,"rho":0.025586125160797796,"breakevenPct":1.310742920456811},{"delta":0.85,"premium":4.32323135755258,"strike":41.03059273422562,"iv":0.3326933078393881,"gamma":0.05540783938814532,"theta":-0.020561185468451246,"vega":0.02948967495219886,"rho":0.026796795393473544,"breakevenPct":1.0445005943593766},{"delta":0.9,"premium":5.7875000000000005,"strike":39.45833333333333,"iv":0.37898750000000003,"gamma":0.03645833333333332,"theta":-0.018112499999999997,"vega":0.022058333333333326,"rho":0.027517550904317303,"breakevenPct":0.8039062790093248}],"put":[{"delta":0.15,"premium":0.9296182360640676,"strike":36.1847294425627,"iv":0.8450467652166315,"gamma":0.02178930151310576,"theta":-0.04190066022469853,"vega":0.02955618034237933,"rho":-0.006271590853489118,"breakevenPct":21.454581248749832},{"delta":0.2,"premium":0.9833148863508816,"strike":39.332595454035264,"iv":0.6374756155891663,"gamma":0.03474631842944558,"theta":-0.03753641487949775,"vega":0.03547514370371765,"rho":-0.00818894588392859,"breakevenPct":14.561032488171142},{"delta":0.25,"premium":1.0608489047326206,"strike":41.21697809465241,"iv":0.5214370263654338,"gamma":0.048214733332897955,"theta":-0.03446402926279186,"vega":0.04025265566483508,"rho":-0.01012804453522405,"breakevenPct":10.535525921978849},{"delta":0.3,"premium":1.1369451956644916,"strike":42.49260260885988,"iv":0.44261956367139027,"gamma":0.06225808583589543,"theta":-0.03154138376896907,"vega":0.04398822171947393,"rho":-0.01206895535054131,"breakevenPct":7.863078059050024},{"delta":0.35,"premium":1.2263720060303884,"strike":43.41097604824311,"iv":0.38832567002108465,"gamma":0.07553273751653383,"theta":-0.02903278786533903,"vega":0.04679377712372759,"rho":-0.014015588593706612,"breakevenPct":6.016254779519388},{"delta":0.4,"premium":1.3165807411213977,"strike":44.13264592897118,"iv":0.3456887301874343,"gamma":0.08842094196242643,"theta":-0.02657571946682676,"vega":0.04883286613790337,"rho":-0.01596013270227435,"breakevenPct":4.609412525677203},{"delta":0.45,"premium":1.385393575079128,"strike":44.683148600633025,"iv":0.3081139519985783,"gamma":0.10190677258267189,"theta":-0.023681754627999315,"vega":0.049899142836475355,"rho":-0.017890361069874884,"breakevenPct":3.5362481328864885},{"delta":0.5,"premium":1.4677087718888167,"strike":45.15530462505024,"iv":0.2773573670074065,"gamma":0.1131917957501537,"theta":-0.020976653304549432,"vega":0.05019282855199855,"rho":-0.019818005413070376,"breakevenPct":2.667715599506673},{"delta":0.55,"premium":1.568334344338167,"strike":45.521215797593335,"iv":0.25584684361316995,"gamma":0.12149233304560737,"theta":-0.01852766729581192,"vega":0.04943881385607958,"rho":-0.02174214559495446,"breakevenPct":2.076681623582111},{"delta":0.6,"premium":1.668959916787517,"strike":45.88712697013643,"iv":0.23433632021893344,"gamma":0.12979287034106102,"theta":-0.016078681287074417,"vega":0.04868479916016061,"rho":-0.023666285776838547,"breakevenPct":1.4856476476575498},{"delta":0.65,"premium":1.8483443504273682,"strike":46.23735096068379,"iv":0.2225739399049776,"gamma":0.12916018170137586,"theta":-0.014059763739160493,"vega":0.04625618708598593,"rho":-0.025573588943597708,"breakevenPct":1.1050315021579142},{"delta":0.7,"premium":2.062860844384448,"strike":46.580577351015116,"iv":0.2151599255463018,"gamma":0.12454263818140474,"theta":-0.012232687348899247,"vega":0.04308058533711738,"rho":-0.0274733816026884,"breakevenPct":0.8182766923679001},{"delta":0.75,"premium":2.277377338341528,"strike":46.92380374134645,"iv":0.20774591118762603,"gamma":0.1199250946614336,"theta":-0.010405610958637998,"vega":0.039904983588248816,"rho":-0.029373174261779093,"breakevenPct":0.5315218825778855},{"delta":0.8,"premium":2.655850515463918,"strike":47.40103092783505,"iv":0.2061,"gamma":0.10574618556701029,"theta":-0.00823546391752577,"vega":0.034868865979381436,"rho":-0.03139319453143339,"breakevenPct":0.31150626630024514},{"delta":0.85,"premium":3.08110824742268,"strike":47.91649484536082,"iv":0.2061,"gamma":0.08883896907216494,"theta":-0.005967422680412371,"vega":0.029301855670103093,"rho":-0.033447521394333324,"breakevenPct":0.11053448159040352},{"delta":0.9,"premium":3.7266055045871562,"strike":48.64067278287462,"iv":0.20590779816513763,"gamma":0.06630321100917429,"theta":-0.003037308868501526,"vega":0.021865137614678894,"rho":-0.035651839057079394,"breakevenPct":0.12079800264284377}]}},"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"}}