{"symbol":"EURL","url":"https://intraalpha.com/companies/EURL","capturedAt":"2026-10-22T08:27:31.700Z","state":"ready","quote":{"symbol":"EURL","last_price":42.845,"prev_close":42.14,"regular_close":42.845,"change":0.705,"change_pct":1.673,"regular_change":0.705,"regular_change_pct":1.673,"extended_change":0,"extended_change_pct":0,"bid":40.9,"ask":43.16,"bid_size":100,"ask_size":100,"volume":12832,"vwap":43.10041,"open":43.03,"high":43.24,"low":42.72,"close":42.845,"trade_count":167,"last_trade_at":"2026-10-22T00:00:00.139843583Z","last_quote_at":"2026-10-22T08:27:11.259525033Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:27:28.974599104-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":40000000,"net_expense_ratio":null,"portfolio_turnover":0.41,"dividend_yield":0.0199,"inception_date":"2014-01-22","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:27:30.457561+00:00"},"optionObservedAt":"2026-10-21T19:59:04.250Z","bars":[{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-10-15T13:30:00Z","v":383,"vw":41.78},{"c":41.37,"h":41.37,"l":41.37,"n":2,"o":41.37,"t":"2026-10-15T13:45:00Z","v":200,"vw":41.37},{"c":41.78,"h":41.78,"l":41.78,"n":2,"o":41.78,"t":"2026-10-15T14:30:00Z","v":124,"vw":41.78},{"c":42.01,"h":42.01,"l":42.01,"n":4,"o":42.01,"t":"2026-10-15T14:45:00Z","v":328,"vw":42.01},{"c":42.015,"h":42.015,"l":42.015,"n":1,"o":42.015,"t":"2026-10-15T15:05:00Z","v":100,"vw":42.015},{"c":42.065,"h":42.065,"l":42.065,"n":1,"o":42.065,"t":"2026-10-15T15:10:00Z","v":115,"vw":42.065},{"c":42.025,"h":42.025,"l":42.025,"n":1,"o":42.025,"t":"2026-10-15T15:55:00Z","v":300,"vw":42.025},{"c":41.92,"h":41.92,"l":41.92,"n":5,"o":41.92,"t":"2026-10-15T16:20:00Z","v":255,"vw":41.92},{"c":41.92,"h":41.92,"l":41.92,"n":3,"o":41.92,"t":"2026-10-15T16:25:00Z","v":209,"vw":41.92},{"c":41.975,"h":41.975,"l":41.975,"n":1,"o":41.975,"t":"2026-10-15T16:50:00Z","v":104,"vw":41.975},{"c":41.91,"h":41.975,"l":41.91,"n":2,"o":41.975,"t":"2026-10-15T16:55:00Z","v":200,"vw":41.9425},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-15T17:00:00Z","v":100,"vw":41.99},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-15T17:10:00Z","v":1200,"vw":41.96},{"c":42.2899,"h":42.2899,"l":42.2899,"n":1,"o":42.2899,"t":"2026-10-15T18:15:00Z","v":104,"vw":42.2899},{"c":42.24,"h":42.24,"l":42.24,"n":8,"o":42.24,"t":"2026-10-15T18:45:00Z","v":2300,"vw":42.24},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-15T19:35:00Z","v":115,"vw":42.26},{"c":42.4904,"h":42.4904,"l":42.38,"n":7,"o":42.38,"t":"2026-10-15T19:45:00Z","v":1209,"vw":42.4393},{"c":42.44,"h":42.44,"l":42.44,"n":10,"o":42.44,"t":"2026-10-15T19:50:00Z","v":240,"vw":42.44},{"c":42.41,"h":42.41,"l":42.41,"n":2,"o":42.41,"t":"2026-10-15T19:55:00Z","v":605,"vw":42.41},{"c":42.35,"h":42.35,"l":42.35,"n":3,"o":42.35,"t":"2026-10-15T20:00:00Z","v":784,"vw":42.35},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-10-15T23:35:00Z","v":150,"vw":43.12},{"c":43.15,"h":43.15,"l":43.15,"n":4,"o":43.15,"t":"2026-10-16T13:25:00Z","v":600,"vw":43.15},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-10-16T13:30:00Z","v":215,"vw":43.1},{"c":43.5535,"h":43.5535,"l":43.5535,"n":3,"o":43.5535,"t":"2026-10-16T14:20:00Z","v":124,"vw":43.5535},{"c":43.525,"h":43.555,"l":43.525,"n":9,"o":43.555,"t":"2026-10-16T14:35:00Z","v":2167,"vw":43.553011},{"c":43.48,"h":43.525,"l":43.48,"n":3,"o":43.525,"t":"2026-10-16T14:40:00Z","v":2116,"vw":43.522553},{"c":43.5267,"h":43.5267,"l":43.5267,"n":1,"o":43.5267,"t":"2026-10-16T14:45:00Z","v":300,"vw":43.5267},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-16T15:00:00Z","v":120,"vw":43.54},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-16T15:40:00Z","v":100,"vw":43.29},{"c":43.1599,"h":43.1599,"l":43.01,"n":5,"o":43.01,"t":"2026-10-16T15:50:00Z","v":1012,"vw":43.06996},{"c":42.8536,"h":42.8536,"l":42.8536,"n":1,"o":42.8536,"t":"2026-10-16T16:00:00Z","v":113,"vw":42.8536},{"c":42.83,"h":42.83,"l":42.82,"n":8,"o":42.82,"t":"2026-10-16T16:20:00Z","v":1176,"vw":42.824197},{"c":42.28,"h":42.45,"l":42.28,"n":13,"o":42.45,"t":"2026-10-16T17:10:00Z","v":1455,"vw":42.328774},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-16T17:50:00Z","v":500,"vw":42.5},{"c":42.5,"h":42.5,"l":42.5,"n":7,"o":42.5,"t":"2026-10-16T17:55:00Z","v":501,"vw":42.5},{"c":42.291,"h":42.3,"l":42.291,"n":5,"o":42.3,"t":"2026-10-16T18:40:00Z","v":694,"vw":42.293635},{"c":42.18,"h":42.18,"l":42.18,"n":4,"o":42.18,"t":"2026-10-16T18:55:00Z","v":177,"vw":42.18},{"c":42.45,"h":42.45,"l":42.45,"n":4,"o":42.45,"t":"2026-10-16T19:45:00Z","v":424,"vw":42.45},{"c":42.5976,"h":42.62,"l":42.5976,"n":19,"o":42.62,"t":"2026-10-16T19:50:00Z","v":851,"vw":42.610208},{"c":41.56,"h":41.56,"l":41.55,"n":5,"o":41.56,"t":"2026-10-19T12:40:00Z","v":1000,"vw":41.557},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-19T13:35:00Z","v":100,"vw":41.88},{"c":41.85,"h":41.85,"l":41.849,"n":9,"o":41.849,"t":"2026-10-19T14:25:00Z","v":1636,"vw":41.849307},{"c":42,"h":42.03,"l":42,"n":3,"o":42.03,"t":"2026-10-19T15:35:00Z","v":371,"vw":42.02169},{"c":41.415,"h":41.415,"l":41.2601,"n":9,"o":41.2601,"t":"2026-10-19T19:45:00Z","v":813,"vw":41.36098},{"c":41.29,"h":41.29,"l":41.2038,"n":29,"o":41.25,"t":"2026-10-19T19:50:00Z","v":2711,"vw":41.26614},{"c":42.3799,"h":42.3799,"l":42.3799,"n":1,"o":42.3799,"t":"2026-10-20T16:05:00Z","v":200,"vw":42.3799},{"c":42.216,"h":42.216,"l":42.216,"n":1,"o":42.216,"t":"2026-10-20T16:20:00Z","v":200,"vw":42.216},{"c":42.35,"h":42.35,"l":42.3,"n":6,"o":42.3,"t":"2026-10-20T19:15:00Z","v":741,"vw":42.312535},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-20T19:35:00Z","v":957,"vw":42.27},{"c":42.325,"h":42.325,"l":42.13,"n":43,"o":42.13,"t":"2026-10-20T19:50:00Z","v":504,"vw":42.23263},{"c":42.33,"h":42.33,"l":42.33,"n":6,"o":42.33,"t":"2026-10-20T19:55:00Z","v":325,"vw":42.33},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-10-20T20:00:00Z","v":189,"vw":42.14},{"c":43.02,"h":43.03,"l":43.02,"n":9,"o":43.03,"t":"2026-10-21T13:35:00Z","v":816,"vw":43.024478},{"c":43.225,"h":43.225,"l":43.225,"n":1,"o":43.225,"t":"2026-10-21T13:50:00Z","v":208,"vw":43.225},{"c":43.0499,"h":43.0499,"l":43.0499,"n":3,"o":43.0499,"t":"2026-10-21T14:40:00Z","v":117,"vw":43.0499},{"c":42.9467,"h":42.9467,"l":42.9467,"n":3,"o":42.9467,"t":"2026-10-21T14:55:00Z","v":234,"vw":42.9467},{"c":42.7916,"h":42.7916,"l":42.79,"n":4,"o":42.79,"t":"2026-10-21T15:05:00Z","v":812,"vw":42.7908},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-21T15:10:00Z","v":100,"vw":42.92},{"c":43.02,"h":43.02,"l":42.99,"n":4,"o":42.99,"t":"2026-10-21T15:25:00Z","v":665,"vw":42.995},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-10-21T16:40:00Z","v":427,"vw":43.24},{"c":43.16,"h":43.16,"l":43.16,"n":3,"o":43.16,"t":"2026-10-21T17:10:00Z","v":959,"vw":43.16},{"c":43.17,"h":43.18,"l":43.17,"n":3,"o":43.18,"t":"2026-10-21T17:15:00Z","v":6491,"vw":43.178105},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-10-21T18:40:00Z","v":100,"vw":43.01},{"c":42.94,"h":42.94,"l":42.72,"n":15,"o":42.72,"t":"2026-10-21T19:50:00Z","v":726,"vw":42.865709},{"c":42.845,"h":42.845,"l":42.845,"n":6,"o":42.845,"t":"2026-10-21T20:00:00Z","v":241,"vw":42.845}],"history":[{"c":26.1644,"h":26.78,"l":26.13,"n":134,"o":26.76,"t":"2024-10-21T04:00:00Z","v":6760,"vw":26.277677},{"c":25.921,"h":26.08,"l":25.65,"n":243,"o":25.76,"t":"2024-10-22T04:00:00Z","v":26580,"vw":25.837592},{"c":25.4131,"h":25.651,"l":25.04,"n":157,"o":25.49,"t":"2024-10-23T04:00:00Z","v":6547,"vw":25.37283},{"c":25.725,"h":25.99,"l":25.46,"n":158,"o":25.99,"t":"2024-10-24T04:00:00Z","v":47114,"vw":25.636473},{"c":25.4645,"h":25.8499,"l":25.19,"n":124,"o":25.66,"t":"2024-10-25T04:00:00Z","v":7463,"vw":25.769533},{"c":26.0476,"h":26.1,"l":25.79,"n":106,"o":25.79,"t":"2024-10-28T04:00:00Z","v":14146,"vw":26.002284},{"c":25.3885,"h":25.6912,"l":25.22,"n":133,"o":25.52,"t":"2024-10-29T04:00:00Z","v":7643,"vw":25.360852},{"c":24.7883,"h":25.11,"l":24.59,"n":324,"o":24.59,"t":"2024-10-30T04:00:00Z","v":24881,"vw":24.882778},{"c":24.3634,"h":24.3634,"l":23.6982,"n":201,"o":24.32,"t":"2024-10-31T04:00:00Z","v":16022,"vw":23.985467},{"c":24.3998,"h":25.07,"l":24.29,"n":124,"o":25.07,"t":"2024-11-01T04:00:00Z","v":9919,"vw":24.666363},{"c":24.4804,"h":25.06,"l":24.48,"n":101,"o":24.84,"t":"2024-11-04T05:00:00Z","v":8236,"vw":24.752277},{"c":24.9639,"h":25.0812,"l":24.57,"n":130,"o":24.57,"t":"2024-11-05T05:00:00Z","v":10998,"vw":24.869957},{"c":23.346,"h":23.5,"l":23.0101,"n":375,"o":23.49,"t":"2024-11-06T05:00:00Z","v":65993,"vw":23.204771},{"c":24.57,"h":24.5801,"l":24.16,"n":188,"o":24.25,"t":"2024-11-07T05:00:00Z","v":10769,"vw":24.373295},{"c":23.3118,"h":23.59,"l":22.97,"n":406,"o":23.59,"t":"2024-11-08T05:00:00Z","v":30146,"vw":23.31237},{"c":23.39,"h":23.68,"l":23.39,"n":107,"o":23.67,"t":"2024-11-11T05:00:00Z","v":10032,"vw":23.549569},{"c":22.081,"h":22.83,"l":21.58,"n":570,"o":22.55,"t":"2024-11-12T05:00:00Z","v":76692,"vw":21.896995},{"c":21.58,"h":21.74,"l":21.21,"n":445,"o":21.72,"t":"2024-11-13T05:00:00Z","v":92090,"vw":21.480424},{"c":21.7586,"h":22.27,"l":21.7586,"n":165,"o":22.15,"t":"2024-11-14T05:00:00Z","v":13328,"vw":22.005134},{"c":21.6,"h":21.7999,"l":21.3689,"n":147,"o":21.72,"t":"2024-11-15T05:00:00Z","v":8591,"vw":21.636107},{"c":21.8252,"h":21.9585,"l":21.41,"n":161,"o":21.41,"t":"2024-11-18T05:00:00Z","v":11600,"vw":21.722371},{"c":21.7294,"h":21.99,"l":21.04,"n":182,"o":21.04,"t":"2024-11-19T05:00:00Z","v":11803,"vw":21.372876},{"c":21.4546,"h":21.72,"l":21.07,"n":177,"o":21.37,"t":"2024-11-20T05:00:00Z","v":14547,"vw":21.296859},{"c":21.3407,"h":21.4684,"l":20.99,"n":158,"o":21.18,"t":"2024-11-21T05:00:00Z","v":17477,"vw":21.256839},{"c":21.5577,"h":21.64,"l":21.3,"n":154,"o":21.576,"t":"2024-11-22T05:00:00Z","v":12661,"vw":21.468192},{"c":21.9584,"h":22.2742,"l":21.7677,"n":206,"o":22.08,"t":"2024-11-25T05:00:00Z","v":20157,"vw":22.022149},{"c":21.5147,"h":22,"l":21.35,"n":254,"o":21.95,"t":"2024-11-26T05:00:00Z","v":16985,"vw":21.614402},{"c":21.841,"h":22.1261,"l":21.6337,"n":78,"o":21.75,"t":"2024-11-27T05:00:00Z","v":4260,"vw":21.88869},{"c":22.677,"h":22.8299,"l":22.034,"n":223,"o":22.034,"t":"2024-11-29T05:00:00Z","v":15999,"vw":22.546469},{"c":22.99,"h":22.99,"l":22.07,"n":351,"o":22.61,"t":"2024-12-02T05:00:00Z","v":44455,"vw":22.412167},{"c":22.9884,"h":23.22,"l":22.83,"n":197,"o":22.935,"t":"2024-12-03T05:00:00Z","v":19123,"vw":22.969941},{"c":23.12,"h":23.48,"l":23,"n":232,"o":23.12,"t":"2024-12-04T05:00:00Z","v":68244,"vw":23.236171},{"c":23.76,"h":23.95,"l":23.62,"n":296,"o":23.73,"t":"2024-12-05T05:00:00Z","v":56676,"vw":23.736587},{"c":23.79,"h":24.42,"l":23.6542,"n":168,"o":24.15,"t":"2024-12-06T05:00:00Z","v":22362,"vw":23.948076},{"c":23.7752,"h":24.27,"l":23.7501,"n":171,"o":24.25,"t":"2024-12-09T05:00:00Z","v":23162,"vw":24.166448},{"c":23.15,"h":23.6098,"l":23.13,"n":171,"o":23.6,"t":"2024-12-10T05:00:00Z","v":34510,"vw":23.387289},{"c":23.4594,"h":23.48,"l":23.1501,"n":204,"o":23.42,"t":"2024-12-11T05:00:00Z","v":17588,"vw":23.354261},{"c":22.8799,"h":23.4,"l":22.87,"n":130,"o":23.19,"t":"2024-12-12T05:00:00Z","v":15045,"vw":23.114427},{"c":22.8831,"h":23.1445,"l":22.69,"n":79,"o":23.13,"t":"2024-12-13T05:00:00Z","v":5716,"vw":22.862079},{"c":22.71,"h":22.9258,"l":22.55,"n":124,"o":22.67,"t":"2024-12-16T05:00:00Z","v":26866,"vw":22.78997},{"c":22.3745,"h":22.68,"l":22.3593,"n":150,"o":22.49,"t":"2024-12-17T05:00:00Z","v":18329,"vw":22.531942},{"c":20.9307,"h":22.6764,"l":20.69,"n":295,"o":22.43,"t":"2024-12-18T05:00:00Z","v":78239,"vw":21.01964},{"c":20.64,"h":21.049,"l":20.6,"n":228,"o":21.049,"t":"2024-12-19T05:00:00Z","v":16226,"vw":20.739531},{"c":20.48,"h":20.84,"l":19.86,"n":173,"o":19.86,"t":"2024-12-20T05:00:00Z","v":20796,"vw":20.268304},{"c":20.6362,"h":20.67,"l":20.14,"n":124,"o":20.3,"t":"2024-12-23T05:00:00Z","v":10566,"vw":20.418766},{"c":20.95,"h":20.95,"l":20.32,"n":100,"o":20.75,"t":"2024-12-24T05:00:00Z","v":5629,"vw":20.707093},{"c":21.1203,"h":21.239,"l":20.63,"n":106,"o":20.63,"t":"2024-12-26T05:00:00Z","v":6246,"vw":21.155477},{"c":20.8234,"h":20.92,"l":20.64,"n":142,"o":20.75,"t":"2024-12-27T05:00:00Z","v":10935,"vw":20.808175},{"c":20.4565,"h":20.5051,"l":20.16,"n":169,"o":20.42,"t":"2024-12-30T05:00:00Z","v":28492,"vw":20.397639},{"c":20.4008,"h":20.839,"l":20.25,"n":129,"o":20.83,"t":"2024-12-31T05:00:00Z","v":35575,"vw":20.315227},{"c":20.16,"h":20.52,"l":19.98,"n":172,"o":20.4611,"t":"2025-01-02T05:00:00Z","v":9310,"vw":20.113029},{"c":20.33,"h":20.363,"l":20.17,"n":101,"o":20.34,"t":"2025-01-03T05:00:00Z","v":8027,"vw":20.287722},{"c":21.1543,"h":21.58,"l":20.86,"n":197,"o":21.01,"t":"2025-01-06T05:00:00Z","v":34247,"vw":21.161715},{"c":21.1392,"h":21.65,"l":21.01,"n":236,"o":21.65,"t":"2025-01-07T05:00:00Z","v":38393,"vw":21.22582},{"c":20.8354,"h":20.91,"l":20.525,"n":138,"o":20.64,"t":"2025-01-08T05:00:00Z","v":14848,"vw":20.802197},{"c":20.2256,"h":20.75,"l":20.0901,"n":124,"o":20.75,"t":"2025-01-10T05:00:00Z","v":18722,"vw":20.258017},{"c":19.9492,"h":19.98,"l":19.406,"n":143,"o":19.45,"t":"2025-01-13T05:00:00Z","v":29568,"vw":19.61221},{"c":20.175,"h":20.28,"l":20.02,"n":117,"o":20.21,"t":"2025-01-14T05:00:00Z","v":7100,"vw":20.159455},{"c":20.96,"h":21.1232,"l":20.8,"n":108,"o":21.09,"t":"2025-01-15T05:00:00Z","v":13425,"vw":21.006551},{"c":21.5401,"h":21.68,"l":21.1601,"n":129,"o":21.31,"t":"2025-01-16T05:00:00Z","v":10429,"vw":21.368874},{"c":21.7661,"h":22.245,"l":21.73,"n":157,"o":21.94,"t":"2025-01-17T05:00:00Z","v":35062,"vw":21.836827},{"c":23.23,"h":23.29,"l":22.6,"n":214,"o":22.75,"t":"2025-01-21T05:00:00Z","v":22274,"vw":22.797589},{"c":23.2,"h":23.48,"l":23.15,"n":114,"o":23.48,"t":"2025-01-22T05:00:00Z","v":16089,"vw":23.324377},{"c":23.7778,"h":23.85,"l":23.26,"n":218,"o":23.39,"t":"2025-01-23T05:00:00Z","v":35486,"vw":23.659658},{"c":24.06,"h":24.3,"l":23.9105,"n":324,"o":24.12,"t":"2025-01-24T05:00:00Z","v":49621,"vw":24.111454},{"c":24.2646,"h":24.31,"l":23.87,"n":257,"o":23.87,"t":"2025-01-27T05:00:00Z","v":27871,"vw":24.005938},{"c":24.0321,"h":24.12,"l":23.655,"n":152,"o":24.09,"t":"2025-01-28T05:00:00Z","v":16993,"vw":23.983149},{"c":24.0567,"h":24.35,"l":23.8601,"n":122,"o":24.12,"t":"2025-01-29T05:00:00Z","v":14721,"vw":24.00028},{"c":24.7862,"h":25.18,"l":24.5469,"n":365,"o":24.68,"t":"2025-01-30T05:00:00Z","v":64731,"vw":24.978717},{"c":24.2063,"h":24.9527,"l":24.1301,"n":280,"o":24.8,"t":"2025-01-31T05:00:00Z","v":37089,"vw":24.560288},{"c":23.32,"h":23.6399,"l":22.6,"n":725,"o":22.85,"t":"2025-02-03T05:00:00Z","v":141507,"vw":23.076546},{"c":23.99,"h":24.08,"l":23.62,"n":471,"o":23.72,"t":"2025-02-04T05:00:00Z","v":132241,"vw":23.953924},{"c":24.7733,"h":24.79,"l":24.3345,"n":115,"o":24.45,"t":"2025-02-05T05:00:00Z","v":9054,"vw":24.572936},{"c":25.16,"h":25.29,"l":24.94,"n":212,"o":24.96,"t":"2025-02-06T05:00:00Z","v":27723,"vw":25.092297},{"c":24.42,"h":25.2051,"l":24.3512,"n":205,"o":25.2,"t":"2025-02-07T05:00:00Z","v":28607,"vw":24.703777},{"c":24.921,"h":24.938,"l":24.6401,"n":160,"o":24.72,"t":"2025-02-10T05:00:00Z","v":14896,"vw":24.836389},{"c":25.56,"h":25.56,"l":24.98,"n":253,"o":24.99,"t":"2025-02-11T05:00:00Z","v":41153,"vw":25.281016},{"c":26.07,"h":26.15,"l":25.07,"n":337,"o":25.16,"t":"2025-02-12T05:00:00Z","v":63829,"vw":25.838146},{"c":26.91,"h":26.91,"l":26.26,"n":555,"o":26.34,"t":"2025-02-13T05:00:00Z","v":92498,"vw":26.669293},{"c":27.05,"h":27.51,"l":26.93,"n":791,"o":27.45,"t":"2025-02-14T05:00:00Z","v":106385,"vw":27.239861},{"c":27.551,"h":27.74,"l":27.4105,"n":494,"o":27.65,"t":"2025-02-18T05:00:00Z","v":82234,"vw":27.583288},{"c":26.49,"h":26.8,"l":26.2329,"n":549,"o":26.8,"t":"2025-02-19T05:00:00Z","v":89808,"vw":26.500476},{"c":26.9967,"h":27.11,"l":26.5807,"n":246,"o":26.75,"t":"2025-02-20T05:00:00Z","v":32603,"vw":26.879037},{"c":26.6025,"h":27.1,"l":26.445,"n":346,"o":27.1,"t":"2025-02-21T05:00:00Z","v":75880,"vw":26.710774},{"c":26.67,"h":27.159,"l":26.501,"n":385,"o":27.04,"t":"2025-02-24T05:00:00Z","v":73141,"vw":26.877742},{"c":27.58,"h":27.72,"l":27.2,"n":638,"o":27.68,"t":"2025-02-25T05:00:00Z","v":114397,"vw":27.441322},{"c":27.5711,"h":28.255,"l":27.2901,"n":535,"o":27.8,"t":"2025-02-26T05:00:00Z","v":51301,"vw":27.80244},{"c":26.4464,"h":27.25,"l":26.4161,"n":366,"o":27.25,"t":"2025-02-27T05:00:00Z","v":67710,"vw":26.83668},{"c":26.92,"h":27.06,"l":26.05,"n":319,"o":26.7,"t":"2025-02-28T05:00:00Z","v":60887,"vw":26.580555},{"c":27.99,"h":28.78,"l":27.5,"n":565,"o":28.54,"t":"2025-03-03T05:00:00Z","v":99932,"vw":28.249369},{"c":28.13,"h":28.92,"l":26.56,"n":557,"o":27.24,"t":"2025-03-04T05:00:00Z","v":95308,"vw":27.507981},{"c":30.29,"h":30.4,"l":29.42,"n":1274,"o":29.45,"t":"2025-03-05T05:00:00Z","v":224718,"vw":29.852849},{"c":29.26,"h":30.35,"l":29.12,"n":1032,"o":29.51,"t":"2025-03-06T05:00:00Z","v":133679,"vw":29.621381},{"c":30.54,"h":30.57,"l":29.5,"n":755,"o":29.61,"t":"2025-03-07T05:00:00Z","v":109467,"vw":30.076122},{"c":28.19,"h":29.12,"l":27.49,"n":1128,"o":28.9,"t":"2025-03-10T04:00:00Z","v":212405,"vw":28.26047},{"c":27.97,"h":28.5599,"l":27.35,"n":681,"o":28.44,"t":"2025-03-11T04:00:00Z","v":125663,"vw":27.977164},{"c":28.16,"h":28.59,"l":27.87,"n":424,"o":28.39,"t":"2025-03-12T04:00:00Z","v":102138,"vw":28.224462},{"c":27.61,"h":27.95,"l":27.41,"n":416,"o":27.79,"t":"2025-03-13T04:00:00Z","v":50190,"vw":27.675596},{"c":29.29,"h":29.34,"l":28.35,"n":681,"o":28.57,"t":"2025-03-14T04:00:00Z","v":117528,"vw":28.92265},{"c":30.29,"h":30.31,"l":29.42,"n":858,"o":29.42,"t":"2025-03-17T04:00:00Z","v":193154,"vw":29.972588},{"c":30.57,"h":30.63,"l":30,"n":762,"o":30.42,"t":"2025-03-18T04:00:00Z","v":146195,"vw":30.400577},{"c":30.54,"h":31.19,"l":29.851,"n":665,"o":30.07,"t":"2025-03-19T04:00:00Z","v":77639,"vw":30.280998},{"c":29.42,"h":29.64,"l":28.96,"n":613,"o":29.01,"t":"2025-03-20T04:00:00Z","v":81012,"vw":29.39699},{"c":28.83,"h":29,"l":28.45,"n":518,"o":28.56,"t":"2025-03-21T04:00:00Z","v":59704,"vw":28.663393},{"c":28.73,"h":28.8657,"l":28.2513,"n":460,"o":28.6,"t":"2025-03-24T04:00:00Z","v":76255,"vw":28.574624},{"c":28.87,"h":29.46,"l":28.8001,"n":297,"o":29.29,"t":"2025-03-25T04:00:00Z","v":49250,"vw":29.123232},{"c":27.66,"h":28.5199,"l":27.49,"n":529,"o":28.23,"t":"2025-03-26T04:00:00Z","v":87811,"vw":27.81915},{"c":27.975,"h":28.16,"l":27.5,"n":278,"o":27.51,"t":"2025-03-27T04:00:00Z","v":43491,"vw":27.805475},{"c":27.63,"h":27.89,"l":27.3223,"n":270,"o":27.75,"t":"2025-03-28T04:00:00Z","v":33996,"vw":27.562684},{"c":26.69,"h":26.79,"l":25.9501,"n":658,"o":26.29,"t":"2025-03-31T04:00:00Z","v":115275,"vw":26.241711},{"c":26.62,"h":27.17,"l":26.415,"n":338,"o":26.91,"t":"2025-04-01T04:00:00Z","v":38037,"vw":26.805887},{"c":27.19,"h":27.19,"l":26.2301,"n":476,"o":26.34,"t":"2025-04-02T04:00:00Z","v":65833,"vw":26.712346},{"c":26,"h":27.0399,"l":25.8119,"n":441,"o":26.77,"t":"2025-04-03T04:00:00Z","v":68475,"vw":26.561714},{"c":20.71,"h":23.41,"l":20.71,"n":1284,"o":22.79,"t":"2025-04-04T04:00:00Z","v":263328,"vw":21.703829},{"c":19.23,"h":21.57,"l":18.1274,"n":778,"o":18.49,"t":"2025-04-07T04:00:00Z","v":225159,"vw":19.035167},{"c":18.63,"h":21.09,"l":18.099,"n":730,"o":21.09,"t":"2025-04-08T04:00:00Z","v":131664,"vw":19.545962},{"c":22.68,"h":23.099,"l":18.43,"n":1179,"o":18.77,"t":"2025-04-09T04:00:00Z","v":320417,"vw":20.961937},{"c":21.88,"h":21.9699,"l":20.31,"n":495,"o":21.67,"t":"2025-04-10T04:00:00Z","v":67136,"vw":21.417336},{"c":23.56,"h":23.66,"l":22.01,"n":380,"o":22.01,"t":"2025-04-11T04:00:00Z","v":56338,"vw":22.771068},{"c":24.12,"h":24.37,"l":23.535,"n":392,"o":23.82,"t":"2025-04-14T04:00:00Z","v":63637,"vw":23.90229},{"c":24.81,"h":25.1444,"l":24.51,"n":389,"o":24.64,"t":"2025-04-15T04:00:00Z","v":68785,"vw":24.913825},{"c":24.51,"h":25.215,"l":24.2001,"n":384,"o":24.98,"t":"2025-04-16T04:00:00Z","v":76034,"vw":24.87005},{"c":25.21,"h":25.515,"l":24.6401,"n":310,"o":24.91,"t":"2025-04-17T04:00:00Z","v":46221,"vw":25.067792},{"c":24.79,"h":25.67,"l":24.21,"n":473,"o":25.67,"t":"2025-04-21T04:00:00Z","v":74550,"vw":24.683006},{"c":26.16,"h":26.499,"l":25.49,"n":500,"o":25.49,"t":"2025-04-22T04:00:00Z","v":81493,"vw":26.056592},{"c":26.45,"h":27.24,"l":26.24,"n":598,"o":27.17,"t":"2025-04-23T04:00:00Z","v":120492,"vw":26.49572},{"c":27.45,"h":27.55,"l":26.735,"n":445,"o":27,"t":"2025-04-24T04:00:00Z","v":58397,"vw":27.169315},{"c":27.89,"h":27.89,"l":27.0827,"n":359,"o":27.51,"t":"2025-04-25T04:00:00Z","v":81877,"vw":27.481347},{"c":28.38,"h":28.4,"l":27.75,"n":239,"o":27.9,"t":"2025-04-28T04:00:00Z","v":19778,"vw":27.959649},{"c":28.52,"h":28.6032,"l":28.22,"n":254,"o":28.6,"t":"2025-04-29T04:00:00Z","v":46838,"vw":28.381035},{"c":28.26,"h":28.68,"l":27.5001,"n":280,"o":28.47,"t":"2025-04-30T04:00:00Z","v":28695,"vw":28.085923},{"c":28.02,"h":29.04,"l":27.8947,"n":564,"o":29.04,"t":"2025-05-01T04:00:00Z","v":68253,"vw":28.39644},{"c":29.9,"h":30.1635,"l":29.65,"n":486,"o":29.65,"t":"2025-05-02T04:00:00Z","v":76935,"vw":29.871674},{"c":29.88,"h":30.337,"l":29.7966,"n":411,"o":30.01,"t":"2025-05-05T04:00:00Z","v":60970,"vw":30.083964},{"c":29.77,"h":30.13,"l":29.61,"n":249,"o":30.1,"t":"2025-05-06T04:00:00Z","v":42824,"vw":29.862281},{"c":29.54,"h":30.0075,"l":29.19,"n":290,"o":29.54,"t":"2025-05-07T04:00:00Z","v":49977,"vw":29.577063},{"c":29.01,"h":29.8299,"l":29,"n":277,"o":29.72,"t":"2025-05-08T04:00:00Z","v":31683,"vw":29.405822},{"c":29.7,"h":29.8376,"l":29.46,"n":245,"o":29.64,"t":"2025-05-09T04:00:00Z","v":35218,"vw":29.677091},{"c":29.93,"h":29.93,"l":29.05,"n":356,"o":29.69,"t":"2025-05-12T04:00:00Z","v":68520,"vw":29.567276},{"c":30.26,"h":30.41,"l":29.9,"n":442,"o":30.2,"t":"2025-05-13T04:00:00Z","v":73528,"vw":30.165706},{"c":30.12,"h":30.5867,"l":29.94,"n":242,"o":30.55,"t":"2025-05-14T04:00:00Z","v":27552,"vw":30.209836},{"c":30.94,"h":30.94,"l":30.3101,"n":263,"o":30.38,"t":"2025-05-15T04:00:00Z","v":29380,"vw":30.721177},{"c":31.11,"h":31.18,"l":30.5789,"n":344,"o":31.06,"t":"2025-05-16T04:00:00Z","v":49375,"vw":30.855283},{"c":32.3,"h":32.32,"l":31.15,"n":441,"o":31.15,"t":"2025-05-19T04:00:00Z","v":46119,"vw":31.882268},{"c":32.94,"h":32.99,"l":32.431,"n":527,"o":32.64,"t":"2025-05-20T04:00:00Z","v":64158,"vw":32.695702},{"c":32.42,"h":33.63,"l":32.36,"n":645,"o":33.34,"t":"2025-05-21T04:00:00Z","v":81460,"vw":33.024434},{"c":32.22,"h":32.9824,"l":31.53,"n":370,"o":31.82,"t":"2025-05-22T04:00:00Z","v":33016,"vw":32.08146},{"c":32.08,"h":32.38,"l":30.76,"n":629,"o":31.12,"t":"2025-05-23T04:00:00Z","v":75066,"vw":31.879357},{"c":33.25,"h":33.79,"l":33,"n":615,"o":33.79,"t":"2025-05-27T04:00:00Z","v":56896,"vw":33.24989},{"c":32.29,"h":32.76,"l":32.0801,"n":449,"o":32.76,"t":"2025-05-28T04:00:00Z","v":63193,"vw":32.42255},{"c":32.88,"h":33.0693,"l":32.33,"n":364,"o":32.88,"t":"2025-05-29T04:00:00Z","v":41088,"vw":32.569144},{"c":32.93,"h":32.96,"l":32.1341,"n":461,"o":32.59,"t":"2025-05-30T04:00:00Z","v":30070,"vw":32.640265},{"c":33.7,"h":33.7799,"l":32.4818,"n":545,"o":33.03,"t":"2025-06-02T04:00:00Z","v":61934,"vw":33.27741},{"c":32.84,"h":33.15,"l":32.3219,"n":520,"o":32.86,"t":"2025-06-03T04:00:00Z","v":51033,"vw":32.817872},{"c":33.5,"h":33.81,"l":33.2795,"n":393,"o":33.5989,"t":"2025-06-04T04:00:00Z","v":46513,"vw":33.657128},{"c":33.62,"h":34.14,"l":33.5,"n":359,"o":34.14,"t":"2025-06-05T04:00:00Z","v":37293,"vw":33.9115},{"c":33.87,"h":33.9499,"l":33.6916,"n":259,"o":33.72,"t":"2025-06-06T04:00:00Z","v":50882,"vw":33.802389},{"c":33.85,"h":34.38,"l":33.47,"n":287,"o":33.47,"t":"2025-06-09T04:00:00Z","v":31259,"vw":33.892898},{"c":33.8398,"h":34.33,"l":33.6918,"n":219,"o":34.3,"t":"2025-06-10T04:00:00Z","v":21286,"vw":34.027801},{"c":34.22,"h":34.5,"l":33.84,"n":250,"o":34.03,"t":"2025-06-11T04:00:00Z","v":20318,"vw":34.215643},{"c":34.81,"h":35.1299,"l":34.5,"n":379,"o":34.5,"t":"2025-06-12T04:00:00Z","v":21648,"vw":34.793028},{"c":33.16,"h":33.77,"l":32.9,"n":1055,"o":33.4,"t":"2025-06-13T04:00:00Z","v":166296,"vw":33.089862},{"c":33.29,"h":35,"l":33.2318,"n":398,"o":33.47,"t":"2025-06-16T04:00:00Z","v":34313,"vw":33.900037},{"c":31.88,"h":33.05,"l":31.8,"n":704,"o":32.9,"t":"2025-06-17T04:00:00Z","v":83218,"vw":32.470615},{"c":31.88,"h":32.9499,"l":31.8,"n":314,"o":32.165,"t":"2025-06-18T04:00:00Z","v":25417,"vw":32.319392},{"c":31.38,"h":32.1199,"l":31.35,"n":242,"o":32.09,"t":"2025-06-20T04:00:00Z","v":22102,"vw":31.753657},{"c":32.01,"h":32.2899,"l":30.6,"n":436,"o":30.67,"t":"2025-06-23T04:00:00Z","v":67010,"vw":31.559685},{"c":33.24,"h":33.4882,"l":32.34,"n":727,"o":32.77,"t":"2025-06-24T04:00:00Z","v":93749,"vw":33.156538},{"c":32.33,"h":32.8899,"l":32.1101,"n":427,"o":32.44,"t":"2025-06-25T04:00:00Z","v":35435,"vw":32.361701},{"c":33.4,"h":33.5,"l":32.8,"n":429,"o":33.03,"t":"2025-06-26T04:00:00Z","v":48144,"vw":33.201866},{"c":34.3,"h":34.6699,"l":33.75,"n":306,"o":34.35,"t":"2025-06-27T04:00:00Z","v":50938,"vw":34.211873},{"c":34.57,"h":34.57,"l":33.5901,"n":556,"o":34.3,"t":"2025-06-30T04:00:00Z","v":68778,"vw":33.946535},{"c":34.52,"h":34.8399,"l":33.9493,"n":324,"o":34.2,"t":"2025-07-01T04:00:00Z","v":26737,"vw":34.374778},{"c":34.86,"h":34.8999,"l":33.7201,"n":359,"o":34.15,"t":"2025-07-02T04:00:00Z","v":38851,"vw":34.38772},{"c":34.8,"h":34.97,"l":34.3546,"n":640,"o":34.89,"t":"2025-07-03T04:00:00Z","v":49643,"vw":34.589824},{"c":33.84,"h":34.6312,"l":33.53,"n":374,"o":34.53,"t":"2025-07-07T04:00:00Z","v":39312,"vw":34.224449},{"c":34.77,"h":35.12,"l":33.985,"n":270,"o":34.11,"t":"2025-07-08T04:00:00Z","v":24948,"vw":34.834527},{"c":35.995,"h":36.0999,"l":35.31,"n":443,"o":35.31,"t":"2025-07-09T04:00:00Z","v":48242,"vw":35.691581},{"c":35.8798,"h":36.06,"l":35.4401,"n":288,"o":35.98,"t":"2025-07-10T04:00:00Z","v":36454,"vw":35.704349},{"c":34.65,"h":34.97,"l":34.4766,"n":601,"o":34.85,"t":"2025-07-11T04:00:00Z","v":51831,"vw":34.713045},{"c":34.26,"h":35.0445,"l":34.1701,"n":256,"o":34.34,"t":"2025-07-14T04:00:00Z","v":18189,"vw":34.516554},{"c":33.2,"h":34.58,"l":33.1261,"n":602,"o":34.58,"t":"2025-07-15T04:00:00Z","v":48951,"vw":33.623435},{"c":33.9,"h":34.2999,"l":33.05,"n":326,"o":33.35,"t":"2025-07-16T04:00:00Z","v":18594,"vw":33.465556},{"c":33.97,"h":34.29,"l":33.2001,"n":474,"o":33.95,"t":"2025-07-17T04:00:00Z","v":39425,"vw":33.662286},{"c":33.63,"h":34.52,"l":33.6122,"n":277,"o":34.52,"t":"2025-07-18T04:00:00Z","v":24648,"vw":34.119952},{"c":33.92,"h":34.98,"l":33.8501,"n":267,"o":34,"t":"2025-07-21T04:00:00Z","v":24302,"vw":34.204781},{"c":34.88,"h":34.8899,"l":33.9501,"n":233,"o":34.06,"t":"2025-07-22T04:00:00Z","v":19728,"vw":34.507204},{"c":36.93,"h":36.93,"l":35.2,"n":904,"o":35.2,"t":"2025-07-23T04:00:00Z","v":83037,"vw":36.144947},{"c":35.77,"h":36.335,"l":35.69,"n":393,"o":36.16,"t":"2025-07-24T04:00:00Z","v":39502,"vw":36.049319},{"c":35.94,"h":35.95,"l":34.8501,"n":403,"o":35.22,"t":"2025-07-25T04:00:00Z","v":47513,"vw":35.47856},{"c":34,"h":34.99,"l":33.7633,"n":625,"o":34.99,"t":"2025-07-28T04:00:00Z","v":96953,"vw":34.270702},{"c":34.04,"h":34.2128,"l":33.4997,"n":332,"o":34.03,"t":"2025-07-29T04:00:00Z","v":52257,"vw":33.735774},{"c":32.63,"h":33.56,"l":32.2401,"n":576,"o":33.29,"t":"2025-07-30T04:00:00Z","v":87044,"vw":32.970103},{"c":31.6,"h":32.5892,"l":31.38,"n":794,"o":32.18,"t":"2025-07-31T04:00:00Z","v":76398,"vw":31.789054},{"c":31.09,"h":31.204,"l":30.3401,"n":663,"o":30.95,"t":"2025-08-01T04:00:00Z","v":82785,"vw":30.768136},{"c":32.18,"h":32.18,"l":31.7298,"n":564,"o":31.89,"t":"2025-08-04T04:00:00Z","v":39127,"vw":31.932325},{"c":32.38,"h":32.94,"l":31.7701,"n":250,"o":32.23,"t":"2025-08-05T04:00:00Z","v":21769,"vw":32.290928},{"c":33.2599,"h":33.2599,"l":32.4,"n":269,"o":32.6345,"t":"2025-08-06T04:00:00Z","v":42688,"vw":32.704131},{"c":33.65,"h":34.1099,"l":33.2,"n":209,"o":33.78,"t":"2025-08-07T04:00:00Z","v":20333,"vw":33.599367},{"c":34,"h":34.22,"l":33.63,"n":587,"o":33.63,"t":"2025-08-08T04:00:00Z","v":63720,"vw":34.014652},{"c":33.43,"h":33.9999,"l":33.0301,"n":291,"o":33.46,"t":"2025-08-11T04:00:00Z","v":36983,"vw":33.407771},{"c":34.29,"h":34.47,"l":33.5248,"n":384,"o":33.665,"t":"2025-08-12T04:00:00Z","v":60908,"vw":34.335803},{"c":35.16,"h":35.2899,"l":34.63,"n":217,"o":34.63,"t":"2025-08-13T04:00:00Z","v":24829,"vw":35.050828},{"c":35.47,"h":35.47,"l":34.57,"n":216,"o":35,"t":"2025-08-14T04:00:00Z","v":30812,"vw":35.006511},{"c":35.49,"h":36,"l":35.16,"n":264,"o":35.7,"t":"2025-08-15T04:00:00Z","v":26308,"vw":35.572152},{"c":35.18,"h":35.42,"l":34.895,"n":411,"o":35.08,"t":"2025-08-18T04:00:00Z","v":33824,"vw":35.102557},{"c":35.44,"h":36.45,"l":35.134,"n":232,"o":36,"t":"2025-08-19T04:00:00Z","v":23064,"vw":35.942623},{"c":36.24,"h":36.41,"l":35.8501,"n":313,"o":36.41,"t":"2025-08-20T04:00:00Z","v":33246,"vw":36.1048},{"c":35.57,"h":35.81,"l":35.01,"n":299,"o":35.75,"t":"2025-08-21T04:00:00Z","v":23584,"vw":35.540867},{"c":37.23,"h":37.3399,"l":36.0401,"n":411,"o":36.19,"t":"2025-08-22T04:00:00Z","v":28314,"vw":36.902682},{"c":35.59,"h":37.02,"l":35.57,"n":454,"o":36.89,"t":"2025-08-25T04:00:00Z","v":59837,"vw":36.373975},{"c":35.39,"h":35.6899,"l":35.1843,"n":209,"o":35.2389,"t":"2025-08-26T04:00:00Z","v":18450,"vw":35.375762},{"c":34.92,"h":35.105,"l":34.34,"n":393,"o":34.95,"t":"2025-08-27T04:00:00Z","v":28536,"vw":34.685382},{"c":35.34,"h":35.4,"l":35.01,"n":346,"o":35.05,"t":"2025-08-28T04:00:00Z","v":30817,"vw":35.177865},{"c":34.7,"h":35,"l":34.4701,"n":248,"o":35,"t":"2025-08-29T04:00:00Z","v":19841,"vw":34.762163},{"c":33.4,"h":33.83,"l":32.6301,"n":319,"o":32.99,"t":"2025-09-02T04:00:00Z","v":41651,"vw":33.163167},{"c":33.78,"h":33.81,"l":33.25,"n":189,"o":33.25,"t":"2025-09-03T04:00:00Z","v":18566,"vw":33.491296},{"c":34.15,"h":34.29,"l":33.82,"n":182,"o":33.88,"t":"2025-09-04T04:00:00Z","v":18554,"vw":34.067247},{"c":34.86,"h":35.475,"l":34.38,"n":191,"o":35.24,"t":"2025-09-05T04:00:00Z","v":44149,"vw":34.754996},{"c":35.51,"h":36.2526,"l":35.0455,"n":278,"o":35.56,"t":"2025-09-08T04:00:00Z","v":23225,"vw":35.331276},{"c":35.21,"h":35.8714,"l":35.15,"n":187,"o":35.15,"t":"2025-09-09T04:00:00Z","v":12103,"vw":35.347604},{"c":35.04,"h":35.55,"l":34.81,"n":264,"o":35.55,"t":"2025-09-10T04:00:00Z","v":35072,"vw":35.088774},{"c":36.18,"h":36.18,"l":35.4701,"n":296,"o":35.5,"t":"2025-09-11T04:00:00Z","v":25351,"vw":35.891915},{"c":36.17,"h":36.17,"l":35.5,"n":281,"o":35.8,"t":"2025-09-12T04:00:00Z","v":82304,"vw":35.58856},{"c":36.13,"h":36.81,"l":35.7108,"n":294,"o":36.81,"t":"2025-09-15T04:00:00Z","v":38265,"vw":36.313237},{"c":35.98,"h":36.5,"l":35.66,"n":196,"o":36.5,"t":"2025-09-16T04:00:00Z","v":13326,"vw":36.183699},{"c":35.78,"h":36.62,"l":35.3,"n":442,"o":36.13,"t":"2025-09-17T04:00:00Z","v":21338,"vw":35.909076},{"c":36.01,"h":36.34,"l":35.7,"n":162,"o":35.9,"t":"2025-09-18T04:00:00Z","v":10705,"vw":36.015352},{"c":35.682,"h":35.99,"l":35.4634,"n":144,"o":35.85,"t":"2025-09-19T04:00:00Z","v":6201,"vw":35.715226},{"c":36,"h":36.094,"l":35.32,"n":274,"o":35.46,"t":"2025-09-22T04:00:00Z","v":21931,"vw":35.87123},{"c":35.91,"h":36.615,"l":35.75,"n":191,"o":36.25,"t":"2025-09-23T04:00:00Z","v":27749,"vw":36.139847},{"c":35.01,"h":35.66,"l":35,"n":184,"o":35.48,"t":"2025-09-24T04:00:00Z","v":26954,"vw":35.236624},{"c":34.22,"h":34.65,"l":33.8521,"n":324,"o":34.65,"t":"2025-09-25T04:00:00Z","v":40199,"vw":34.099049},{"c":35.26,"h":35.3659,"l":34.62,"n":227,"o":34.84,"t":"2025-09-26T04:00:00Z","v":14522,"vw":35.063776},{"c":35.47,"h":35.7,"l":35.33,"n":143,"o":35.4452,"t":"2025-09-29T04:00:00Z","v":5806,"vw":35.481928},{"c":36.48,"h":36.7764,"l":35.42,"n":248,"o":35.64,"t":"2025-09-30T04:00:00Z","v":27870,"vw":36.302793},{"c":37.69,"h":37.91,"l":36.9,"n":386,"o":36.9,"t":"2025-10-01T04:00:00Z","v":47504,"vw":37.495926},{"c":37.82,"h":38.5635,"l":37.36,"n":266,"o":38.04,"t":"2025-10-02T04:00:00Z","v":19808,"vw":37.938893},{"c":38.44,"h":38.67,"l":37.8801,"n":317,"o":38.24,"t":"2025-10-03T04:00:00Z","v":30495,"vw":38.224579},{"c":38,"h":38.57,"l":37.79,"n":282,"o":38.57,"t":"2025-10-06T04:00:00Z","v":25057,"vw":38.156583},{"c":37.155,"h":37.78,"l":37.1472,"n":179,"o":37.6,"t":"2025-10-07T04:00:00Z","v":14972,"vw":37.435383},{"c":37.87,"h":38.14,"l":37.2706,"n":151,"o":37.64,"t":"2025-10-08T04:00:00Z","v":15098,"vw":37.64013},{"c":36.6,"h":38.19,"l":36.3165,"n":411,"o":38.19,"t":"2025-10-09T04:00:00Z","v":51400,"vw":36.867946},{"c":35.88,"h":37.02,"l":35.0601,"n":460,"o":36.64,"t":"2025-10-10T04:00:00Z","v":62950,"vw":35.883346},{"c":36.05,"h":36.422,"l":35.5101,"n":230,"o":35.76,"t":"2025-10-13T04:00:00Z","v":20871,"vw":36.058938},{"c":36.56,"h":37.1745,"l":35.34,"n":195,"o":35.4593,"t":"2025-10-14T04:00:00Z","v":11411,"vw":36.384209},{"c":36.76,"h":37,"l":36.05,"n":184,"o":36.76,"t":"2025-10-15T04:00:00Z","v":19306,"vw":36.689847},{"c":37.51,"h":37.838,"l":36.85,"n":274,"o":37.28,"t":"2025-10-16T04:00:00Z","v":21469,"vw":37.337374},{"c":37.52,"h":37.65,"l":36.01,"n":205,"o":37.65,"t":"2025-10-17T04:00:00Z","v":17155,"vw":36.857733},{"c":37.97,"h":38.1899,"l":37.5,"n":213,"o":37.89,"t":"2025-10-20T04:00:00Z","v":15711,"vw":37.897652},{"c":37.66,"h":37.9991,"l":37.2516,"n":130,"o":37.78,"t":"2025-10-21T04:00:00Z","v":13214,"vw":37.563333},{"c":37.14,"h":37.9,"l":37.0245,"n":168,"o":37.55,"t":"2025-10-22T04:00:00Z","v":13006,"vw":37.412278},{"c":38.002,"h":38.18,"l":37.545,"n":147,"o":37.62,"t":"2025-10-23T04:00:00Z","v":6375,"vw":37.914876},{"c":38.15,"h":38.26,"l":37.87,"n":181,"o":37.91,"t":"2025-10-24T04:00:00Z","v":28857,"vw":38.043384},{"c":38.69,"h":38.69,"l":38.2633,"n":247,"o":38.52,"t":"2025-10-27T04:00:00Z","v":22689,"vw":38.498656},{"c":38.13,"h":38.8099,"l":38.0488,"n":277,"o":38.79,"t":"2025-10-28T04:00:00Z","v":43607,"vw":38.684152},{"c":37.62,"h":38.85,"l":37.435,"n":284,"o":38.85,"t":"2025-10-29T04:00:00Z","v":18086,"vw":37.937896},{"c":36.94,"h":37.46,"l":36.5,"n":243,"o":37.2,"t":"2025-10-30T04:00:00Z","v":36041,"vw":36.982087},{"c":36.7,"h":36.795,"l":36.16,"n":296,"o":36.4,"t":"2025-10-31T04:00:00Z","v":19190,"vw":36.421017},{"c":36.69,"h":36.99,"l":36.35,"n":158,"o":36.5,"t":"2025-11-03T05:00:00Z","v":28547,"vw":36.611413},{"c":35.33,"h":36.173,"l":34.89,"n":284,"o":35.27,"t":"2025-11-04T05:00:00Z","v":43436,"vw":35.30343},{"c":36.11,"h":36.42,"l":35.1,"n":440,"o":35.1,"t":"2025-11-05T05:00:00Z","v":41015,"vw":36.149395},{"c":35.6864,"h":36.2743,"l":35.5,"n":189,"o":36.22,"t":"2025-11-06T05:00:00Z","v":18804,"vw":35.807051},{"c":36.15,"h":36.15,"l":35.25,"n":200,"o":35.4,"t":"2025-11-07T05:00:00Z","v":27725,"vw":35.463127},{"c":37.37,"h":37.44,"l":36.535,"n":313,"o":37.01,"t":"2025-11-10T05:00:00Z","v":36952,"vw":37.181574},{"c":38.73,"h":38.7799,"l":38.04,"n":373,"o":38.04,"t":"2025-11-11T05:00:00Z","v":37732,"vw":38.530475},{"c":39.21,"h":39.4322,"l":38.84,"n":302,"o":39,"t":"2025-11-12T05:00:00Z","v":53072,"vw":39.235028},{"c":38.37,"h":39.65,"l":38.01,"n":275,"o":39.65,"t":"2025-11-13T05:00:00Z","v":23233,"vw":38.825956},{"c":37.16,"h":37.8699,"l":36.56,"n":257,"o":37,"t":"2025-11-14T05:00:00Z","v":40428,"vw":37.238091},{"c":36.44,"h":37.1026,"l":35.5,"n":244,"o":36.5,"t":"2025-11-17T05:00:00Z","v":20283,"vw":36.432697},{"c":35.32,"h":35.3292,"l":34.2689,"n":371,"o":34.92,"t":"2025-11-18T05:00:00Z","v":63077,"vw":34.828242},{"c":34.91,"h":35.15,"l":34.2,"n":170,"o":34.9,"t":"2025-11-19T05:00:00Z","v":10854,"vw":34.515823},{"c":33.44,"h":35.4465,"l":32.9,"n":304,"o":35,"t":"2025-11-20T05:00:00Z","v":31724,"vw":33.802573},{"c":35,"h":35,"l":33.66,"n":227,"o":34,"t":"2025-11-21T05:00:00Z","v":25642,"vw":34.329825},{"c":34.5689,"h":34.94,"l":34,"n":180,"o":34.94,"t":"2025-11-24T05:00:00Z","v":22226,"vw":34.460367},{"c":36.12,"h":36.69,"l":35.3,"n":429,"o":35.74,"t":"2025-11-25T05:00:00Z","v":66042,"vw":35.898872},{"c":37.2424,"h":37.39,"l":33.95,"n":569,"o":36.3,"t":"2025-11-26T05:00:00Z","v":51539,"vw":36.466292},{"c":37.58,"h":37.8537,"l":37.21,"n":111,"o":37.62,"t":"2025-11-28T05:00:00Z","v":13459,"vw":37.393064},{"c":37.1677,"h":37.8,"l":36.6645,"n":247,"o":37.42,"t":"2025-12-01T05:00:00Z","v":30774,"vw":37.35554},{"c":38,"h":38,"l":37.25,"n":164,"o":37.25,"t":"2025-12-02T05:00:00Z","v":9897,"vw":37.690585},{"c":38.58,"h":38.58,"l":37.99,"n":217,"o":38.22,"t":"2025-12-03T05:00:00Z","v":15400,"vw":38.382598},{"c":38.41,"h":39,"l":38.32,"n":244,"o":38.78,"t":"2025-12-04T05:00:00Z","v":20128,"vw":38.650937},{"c":37.9974,"h":39,"l":37.93,"n":236,"o":38.84,"t":"2025-12-05T05:00:00Z","v":23548,"vw":38.712372},{"c":38.2,"h":38.45,"l":37.7863,"n":162,"o":38,"t":"2025-12-08T05:00:00Z","v":31338,"vw":38.122434},{"c":37.79,"h":38.2,"l":37.37,"n":137,"o":38.09,"t":"2025-12-09T05:00:00Z","v":6069,"vw":37.784313},{"c":39.02,"h":39.49,"l":38.01,"n":220,"o":38.2038,"t":"2025-12-10T05:00:00Z","v":15258,"vw":38.458678},{"c":40.12,"h":40.24,"l":39.69,"n":272,"o":39.848,"t":"2025-12-11T05:00:00Z","v":17699,"vw":40.09149},{"c":39.26,"h":40.14,"l":38.97,"n":203,"o":40.14,"t":"2025-12-12T05:00:00Z","v":21630,"vw":39.308177},{"c":40,"h":40.38,"l":39.61,"n":277,"o":40.05,"t":"2025-12-15T05:00:00Z","v":21185,"vw":40.093657},{"c":40.0537,"h":40.4999,"l":39.56,"n":348,"o":40.09,"t":"2025-12-16T05:00:00Z","v":55274,"vw":39.838681},{"c":39.07,"h":40.3,"l":39.07,"n":169,"o":39.7496,"t":"2025-12-17T05:00:00Z","v":17686,"vw":39.46658},{"c":39.9,"h":40.56,"l":39.9,"n":188,"o":40.0933,"t":"2025-12-18T05:00:00Z","v":9287,"vw":40.265639},{"c":40.42,"h":41.0999,"l":40.41,"n":269,"o":40.48,"t":"2025-12-19T05:00:00Z","v":13511,"vw":40.7529},{"c":40.99,"h":41.43,"l":40.43,"n":230,"o":41.39,"t":"2025-12-22T05:00:00Z","v":20725,"vw":40.748626},{"c":41.41,"h":41.91,"l":41.3,"n":377,"o":41.5,"t":"2025-12-23T05:00:00Z","v":23238,"vw":41.553384},{"c":41.58,"h":42.2697,"l":41.55,"n":307,"o":42,"t":"2025-12-24T05:00:00Z","v":17627,"vw":42.042043},{"c":42.21,"h":42.24,"l":41.56,"n":376,"o":42.15,"t":"2025-12-26T05:00:00Z","v":18567,"vw":41.817381},{"c":41.89,"h":42.11,"l":41.4,"n":201,"o":42.08,"t":"2025-12-29T05:00:00Z","v":10786,"vw":41.610974},{"c":41.69,"h":42.87,"l":41.69,"n":312,"o":42.87,"t":"2025-12-30T05:00:00Z","v":21856,"vw":42.264082},{"c":41.22,"h":41.9732,"l":41.22,"n":303,"o":41.7309,"t":"2025-12-31T05:00:00Z","v":14582,"vw":41.57593},{"c":42.79,"h":42.82,"l":42.1106,"n":407,"o":42.68,"t":"2026-01-02T05:00:00Z","v":42119,"vw":42.549343},{"c":43.86,"h":43.94,"l":42.5734,"n":589,"o":43.1,"t":"2026-01-05T05:00:00Z","v":59292,"vw":43.397151},{"c":44.04,"h":44.545,"l":44.02,"n":423,"o":44.27,"t":"2026-01-06T05:00:00Z","v":43187,"vw":44.21441},{"c":43.77,"h":44.27,"l":43.615,"n":362,"o":44.27,"t":"2026-01-07T05:00:00Z","v":34514,"vw":43.837297},{"c":43.59,"h":44.4699,"l":43,"n":281,"o":43.629,"t":"2026-01-08T05:00:00Z","v":26006,"vw":43.276023},{"c":44.56,"h":44.87,"l":43.83,"n":322,"o":44.04,"t":"2026-01-09T05:00:00Z","v":28897,"vw":44.454438},{"c":45.25,"h":45.25,"l":44.92,"n":384,"o":44.95,"t":"2026-01-12T05:00:00Z","v":44824,"vw":45.072917},{"c":44.58,"h":44.87,"l":44.28,"n":429,"o":44.86,"t":"2026-01-13T05:00:00Z","v":45736,"vw":44.644991},{"c":45.24,"h":45.24,"l":44.45,"n":299,"o":44.45,"t":"2026-01-14T05:00:00Z","v":26687,"vw":44.86104},{"c":44.74,"h":45.24,"l":44.52,"n":297,"o":45.15,"t":"2026-01-15T05:00:00Z","v":25569,"vw":45.011584},{"c":44.99,"h":45.39,"l":44.3606,"n":246,"o":45.3,"t":"2026-01-16T05:00:00Z","v":24093,"vw":44.887625},{"c":43.06,"h":44.01,"l":42.93,"n":506,"o":43.25,"t":"2026-01-20T05:00:00Z","v":49965,"vw":43.402828},{"c":44.4956,"h":44.63,"l":42.7864,"n":464,"o":43.2,"t":"2026-01-21T05:00:00Z","v":42681,"vw":43.643816},{"c":45.2,"h":45.4999,"l":44.7399,"n":411,"o":45.34,"t":"2026-01-22T05:00:00Z","v":43471,"vw":45.174289},{"c":46.13,"h":46.24,"l":44.6618,"n":569,"o":45.42,"t":"2026-01-23T05:00:00Z","v":50526,"vw":45.597597},{"c":47.09,"h":47.4425,"l":46.7101,"n":563,"o":47,"t":"2026-01-26T05:00:00Z","v":56476,"vw":47.024418},{"c":49.35,"h":49.54,"l":47.74,"n":688,"o":48.37,"t":"2026-01-27T05:00:00Z","v":80298,"vw":48.830729},{"c":47.47,"h":48.1966,"l":46.71,"n":806,"o":47.92,"t":"2026-01-28T05:00:00Z","v":82398,"vw":47.531205},{"c":48.29,"h":49.08,"l":46.7004,"n":519,"o":48.54,"t":"2026-01-29T05:00:00Z","v":50246,"vw":47.753646},{"c":46.8,"h":49.5399,"l":46.2,"n":568,"o":48.28,"t":"2026-01-30T05:00:00Z","v":47747,"vw":46.924924},{"c":47.97,"h":48.02,"l":47.25,"n":563,"o":47.26,"t":"2026-02-02T05:00:00Z","v":71921,"vw":47.638371},{"c":47.35,"h":47.92,"l":46.5,"n":495,"o":47.92,"t":"2026-02-03T05:00:00Z","v":46560,"vw":47.152617},{"c":47.615,"h":48.905,"l":47.05,"n":494,"o":48.81,"t":"2026-02-04T05:00:00Z","v":66590,"vw":48.110413},{"c":45.65,"h":47.01,"l":45.32,"n":553,"o":45.98,"t":"2026-02-05T05:00:00Z","v":70311,"vw":46.102437},{"c":48.33,"h":48.6499,"l":46.37,"n":434,"o":46.37,"t":"2026-02-06T05:00:00Z","v":44598,"vw":47.561673},{"c":49.94,"h":50.0699,"l":48.665,"n":963,"o":49.03,"t":"2026-02-09T05:00:00Z","v":89496,"vw":49.557671},{"c":49.38,"h":50.5,"l":49.3079,"n":647,"o":50.5,"t":"2026-02-10T05:00:00Z","v":52154,"vw":49.633737},{"c":49.78,"h":50.2499,"l":48.815,"n":493,"o":50.05,"t":"2026-02-11T05:00:00Z","v":32942,"vw":49.597512},{"c":48.58,"h":50.16,"l":48.052,"n":526,"o":50.1,"t":"2026-02-12T05:00:00Z","v":45565,"vw":48.894251},{"c":48.54,"h":48.99,"l":47.5,"n":379,"o":48.99,"t":"2026-02-13T05:00:00Z","v":39908,"vw":48.180414},{"c":49.3,"h":49.7199,"l":47.7,"n":553,"o":48.02,"t":"2026-02-17T05:00:00Z","v":53856,"vw":48.773187},{"c":49.85,"h":50.5,"l":49.48,"n":759,"o":50,"t":"2026-02-18T05:00:00Z","v":138309,"vw":50.059445},{"c":49.32,"h":49.51,"l":48.18,"n":442,"o":49.39,"t":"2026-02-19T05:00:00Z","v":38010,"vw":48.561833},{"c":50.59,"h":51.0299,"l":49.35,"n":659,"o":49.4,"t":"2026-02-20T05:00:00Z","v":70925,"vw":50.268576},{"c":49.97,"h":51.1,"l":49.38,"n":581,"o":51.1,"t":"2026-02-23T05:00:00Z","v":110211,"vw":50.512194},{"c":50.53,"h":50.7133,"l":49.6,"n":511,"o":49.98,"t":"2026-02-24T05:00:00Z","v":45799,"vw":50.086835},{"c":51.38,"h":51.45,"l":50.62,"n":571,"o":51.05,"t":"2026-02-25T05:00:00Z","v":28228,"vw":51.189857},{"c":50.83,"h":51.52,"l":50.295,"n":478,"o":51.52,"t":"2026-02-26T05:00:00Z","v":37686,"vw":50.685183},{"c":50.98,"h":51.65,"l":50.53,"n":423,"o":51.15,"t":"2026-02-27T05:00:00Z","v":32893,"vw":51.098264},{"c":47.63,"h":48.22,"l":46.56,"n":1271,"o":47.5,"t":"2026-03-02T05:00:00Z","v":170828,"vw":47.353131},{"c":43.16,"h":43.77,"l":40.2868,"n":1738,"o":42.06,"t":"2026-03-03T05:00:00Z","v":149713,"vw":41.785416},{"c":44.87,"h":44.9999,"l":43.6368,"n":1130,"o":44.68,"t":"2026-03-04T05:00:00Z","v":86575,"vw":44.273703},{"c":42.06,"h":44.33,"l":40.77,"n":1051,"o":44.33,"t":"2026-03-05T05:00:00Z","v":76227,"vw":41.827764},{"c":40.94,"h":41.4813,"l":39.0931,"n":907,"o":39.27,"t":"2026-03-06T05:00:00Z","v":77223,"vw":40.177299},{"c":41.32,"h":41.98,"l":37.815,"n":1072,"o":38.6,"t":"2026-03-09T04:00:00Z","v":84364,"vw":39.186304},{"c":41.7,"h":43.489,"l":41.33,"n":959,"o":42.98,"t":"2026-03-10T04:00:00Z","v":71121,"vw":42.758136},{"c":41.35,"h":41.67,"l":40.62,"n":506,"o":40.79,"t":"2026-03-11T04:00:00Z","v":56650,"vw":41.022066},{"c":39.88,"h":40.32,"l":39.01,"n":1174,"o":40.05,"t":"2026-03-12T04:00:00Z","v":64506,"vw":39.720378},{"c":37.86,"h":40.26,"l":37.735,"n":771,"o":39.75,"t":"2026-03-13T04:00:00Z","v":55807,"vw":38.467137},{"c":39.79,"h":40,"l":38.93,"n":735,"o":38.93,"t":"2026-03-16T04:00:00Z","v":40906,"vw":39.525228},{"c":40.29,"h":40.94,"l":40.19,"n":656,"o":40.81,"t":"2026-03-17T04:00:00Z","v":52077,"vw":40.67915},{"c":38.26,"h":39.82,"l":37.65,"n":626,"o":39.82,"t":"2026-03-18T04:00:00Z","v":33066,"vw":38.868235},{"c":37.57,"h":38.29,"l":35.56,"n":1157,"o":36.4,"t":"2026-03-19T04:00:00Z","v":109838,"vw":36.741317},{"c":34.4,"h":37.71,"l":33.54,"n":1219,"o":37.71,"t":"2026-03-20T04:00:00Z","v":92629,"vw":35.059958},{"c":36.55,"h":37.9022,"l":35.695,"n":1245,"o":35.81,"t":"2026-03-23T04:00:00Z","v":106757,"vw":36.746932},{"c":35.59,"h":36.26,"l":34.49,"n":1069,"o":34.94,"t":"2026-03-24T04:00:00Z","v":115078,"vw":35.372625},{"c":37.33,"h":37.77,"l":36.7,"n":668,"o":37.57,"t":"2026-03-25T04:00:00Z","v":57036,"vw":37.391381},{"c":35.43,"h":36.9,"l":35.11,"n":933,"o":36.02,"t":"2026-03-26T04:00:00Z","v":124325,"vw":35.816256},{"c":34.39,"h":35.42,"l":33.98,"n":849,"o":34.68,"t":"2026-03-27T04:00:00Z","v":87042,"vw":34.56052},{"c":34.7798,"h":35.36,"l":34.23,"n":850,"o":35,"t":"2026-03-30T04:00:00Z","v":62253,"vw":34.811834},{"c":37.81,"h":38.11,"l":35.98,"n":1730,"o":36.39,"t":"2026-03-31T04:00:00Z","v":125265,"vw":36.958635},{"c":39.71,"h":40.2507,"l":39.02,"n":1339,"o":39.02,"t":"2026-04-01T04:00:00Z","v":132076,"vw":39.523278},{"c":38.98,"h":39.42,"l":36.76,"n":883,"o":36.85,"t":"2026-04-02T04:00:00Z","v":73281,"vw":38.165676},{"c":40.09,"h":40.09,"l":39.09,"n":630,"o":39.26,"t":"2026-04-06T04:00:00Z","v":36115,"vw":39.608328},{"c":39.53,"h":39.76,"l":37.59,"n":1122,"o":39.32,"t":"2026-04-07T04:00:00Z","v":59929,"vw":38.456775},{"c":44.21,"h":44.465,"l":43.11,"n":1318,"o":44.4,"t":"2026-04-08T04:00:00Z","v":102748,"vw":43.832768},{"c":43.79,"h":44.5,"l":42.81,"n":594,"o":44.09,"t":"2026-04-09T04:00:00Z","v":42043,"vw":43.802536},{"c":44.34,"h":45.28,"l":43.96,"n":680,"o":44.7,"t":"2026-04-10T04:00:00Z","v":47780,"vw":44.607075},{"c":45.39,"h":45.466,"l":42.56,"n":695,"o":42.56,"t":"2026-04-13T04:00:00Z","v":51876,"vw":44.200581},{"c":46.25,"h":46.7,"l":46.18,"n":561,"o":46.57,"t":"2026-04-14T04:00:00Z","v":28082,"vw":46.366974},{"c":45.8,"h":46.28,"l":45.47,"n":637,"o":46.28,"t":"2026-04-15T04:00:00Z","v":34065,"vw":45.908065},{"c":45.31,"h":46.3,"l":44.94,"n":438,"o":46.3,"t":"2026-04-16T04:00:00Z","v":24585,"vw":45.41644},{"c":47.46,"h":48.41,"l":47.26,"n":854,"o":47.26,"t":"2026-04-17T04:00:00Z","v":94714,"vw":47.989637},{"c":47.46,"h":47.46,"l":46.06,"n":590,"o":46.89,"t":"2026-04-20T04:00:00Z","v":37816,"vw":46.728973},{"c":43.83,"h":46.54,"l":43.69,"n":991,"o":46.54,"t":"2026-04-21T04:00:00Z","v":60934,"vw":44.710775},{"c":44.21,"h":45.02,"l":44,"n":620,"o":45.02,"t":"2026-04-22T04:00:00Z","v":30761,"vw":44.478646},{"c":43.2253,"h":44.5049,"l":41.9,"n":957,"o":43.58,"t":"2026-04-23T04:00:00Z","v":50103,"vw":43.429624},{"c":44.22,"h":44.22,"l":43.44,"n":297,"o":43.44,"t":"2026-04-24T04:00:00Z","v":29570,"vw":43.931078},{"c":43.3869,"h":44.28,"l":43.35,"n":444,"o":44.23,"t":"2026-04-27T04:00:00Z","v":32620,"vw":43.742948},{"c":42.6765,"h":43.39,"l":42.38,"n":358,"o":43.39,"t":"2026-04-28T04:00:00Z","v":23174,"vw":42.678007},{"c":41.2555,"h":41.89,"l":40.9,"n":535,"o":41.87,"t":"2026-04-29T04:00:00Z","v":57730,"vw":41.459966},{"c":44.23,"h":44.45,"l":42.3801,"n":565,"o":43.89,"t":"2026-04-30T04:00:00Z","v":50798,"vw":43.838014},{"c":44.05,"h":45.42,"l":42.94,"n":913,"o":45.35,"t":"2026-05-01T04:00:00Z","v":57051,"vw":44.501671},{"c":41.4592,"h":43.1407,"l":41.18,"n":690,"o":42.78,"t":"2026-05-04T04:00:00Z","v":54671,"vw":42.224119},{"c":43.5439,"h":43.675,"l":42.63,"n":484,"o":42.76,"t":"2026-05-05T04:00:00Z","v":30721,"vw":43.150369},{"c":46.97,"h":47.1451,"l":46.28,"n":722,"o":46.28,"t":"2026-05-06T04:00:00Z","v":76386,"vw":46.790224},{"c":44.19,"h":47,"l":43.99,"n":1200,"o":47,"t":"2026-05-07T04:00:00Z","v":110862,"vw":45.548421},{"c":45.1798,"h":45.29,"l":44.625,"n":342,"o":44.82,"t":"2026-05-08T04:00:00Z","v":19278,"vw":44.920747},{"c":44.8,"h":45.05,"l":44.435,"n":412,"o":44.9,"t":"2026-05-11T04:00:00Z","v":47119,"vw":44.704593},{"c":43.57,"h":43.7899,"l":42.84,"n":431,"o":43.45,"t":"2026-05-12T04:00:00Z","v":42817,"vw":43.271009},{"c":44.29,"h":44.29,"l":43.17,"n":313,"o":43.2171,"t":"2026-05-13T04:00:00Z","v":21181,"vw":43.983572},{"c":44.13,"h":44.915,"l":44.02,"n":345,"o":44.5503,"t":"2026-05-14T04:00:00Z","v":21157,"vw":44.669935},{"c":41.54,"h":42.61,"l":41.43,"n":432,"o":42.61,"t":"2026-05-15T04:00:00Z","v":35582,"vw":41.740322},{"c":43.33,"h":43.475,"l":42.39,"n":432,"o":42.87,"t":"2026-05-18T04:00:00Z","v":28583,"vw":42.96277},{"c":42.38,"h":42.9701,"l":42.38,"n":252,"o":42.935,"t":"2026-05-19T04:00:00Z","v":11118,"vw":42.645659},{"c":45.05,"h":45.64,"l":42.97,"n":347,"o":42.97,"t":"2026-05-20T04:00:00Z","v":13209,"vw":44.821718},{"c":45.93,"h":46.44,"l":44.0168,"n":336,"o":44.02,"t":"2026-05-21T04:00:00Z","v":32192,"vw":45.220908},{"c":45.64,"h":45.95,"l":45.18,"n":291,"o":45.95,"t":"2026-05-22T04:00:00Z","v":21131,"vw":45.696571},{"c":47.06,"h":47.49,"l":46.445,"n":266,"o":47.21,"t":"2026-05-26T04:00:00Z","v":15596,"vw":47.043884},{"c":46.79,"h":47.4,"l":46.39,"n":266,"o":47.4,"t":"2026-05-27T04:00:00Z","v":13943,"vw":46.601455},{"c":46.2672,"h":46.65,"l":45.26,"n":328,"o":45.57,"t":"2026-05-28T04:00:00Z","v":14363,"vw":46.011093},{"c":46,"h":47.35,"l":46,"n":223,"o":46.27,"t":"2026-05-29T04:00:00Z","v":21834,"vw":46.603451},{"c":45.27,"h":45.8399,"l":44.37,"n":334,"o":45.5,"t":"2026-06-01T04:00:00Z","v":31385,"vw":45.025998},{"c":46.063,"h":46.32,"l":45.39,"n":208,"o":45.4,"t":"2026-06-02T04:00:00Z","v":29256,"vw":46.014625},{"c":44.4657,"h":45.0253,"l":44.24,"n":156,"o":45.0253,"t":"2026-06-03T04:00:00Z","v":8135,"vw":44.704003},{"c":46.0453,"h":46.06,"l":45.27,"n":228,"o":45.27,"t":"2026-06-04T04:00:00Z","v":12621,"vw":45.674571},{"c":42.9,"h":45.12,"l":42.8099,"n":364,"o":45.06,"t":"2026-06-05T04:00:00Z","v":39694,"vw":43.555178},{"c":43.68,"h":44.39,"l":43.47,"n":159,"o":43.47,"t":"2026-06-08T04:00:00Z","v":14772,"vw":44.014151},{"c":44.15,"h":45.61,"l":42.18,"n":334,"o":45.16,"t":"2026-06-09T04:00:00Z","v":39052,"vw":43.492634},{"c":42.38,"h":44.16,"l":42.38,"n":304,"o":43.43,"t":"2026-06-10T04:00:00Z","v":51312,"vw":43.613009},{"c":46.73,"h":46.73,"l":43.25,"n":287,"o":43.25,"t":"2026-06-11T04:00:00Z","v":23414,"vw":45.65475},{"c":46.7,"h":46.8699,"l":46,"n":288,"o":46,"t":"2026-06-12T04:00:00Z","v":19974,"vw":46.295979},{"c":47.09,"h":48.285,"l":46.86,"n":315,"o":47.67,"t":"2026-06-15T04:00:00Z","v":22984,"vw":47.497401},{"c":47.3204,"h":47.88,"l":47.07,"n":246,"o":47.34,"t":"2026-06-16T04:00:00Z","v":24090,"vw":47.689116},{"c":46.0371,"h":48.34,"l":45.6,"n":389,"o":48.13,"t":"2026-06-17T04:00:00Z","v":25119,"vw":46.719243},{"c":46.4566,"h":46.6799,"l":46.09,"n":175,"o":46.44,"t":"2026-06-18T04:00:00Z","v":13357,"vw":46.42885},{"c":46.25,"h":46.405,"l":45.9,"n":261,"o":46,"t":"2026-06-22T04:00:00Z","v":20788,"vw":46.101682},{"c":44.04,"h":44.7583,"l":43.93,"n":256,"o":44.08,"t":"2026-06-23T04:00:00Z","v":26457,"vw":44.341093},{"c":43.9,"h":44.145,"l":43.15,"n":144,"o":43.15,"t":"2026-06-24T04:00:00Z","v":7184,"vw":43.747546},{"c":45.0898,"h":45.68,"l":44.66,"n":274,"o":45.31,"t":"2026-06-25T04:00:00Z","v":13731,"vw":45.334066},{"c":44.181,"h":44.76,"l":43.87,"n":241,"o":44.25,"t":"2026-06-26T04:00:00Z","v":13701,"vw":44.104869},{"c":45.4749,"h":45.5,"l":44.34,"n":237,"o":44.34,"t":"2026-06-29T04:00:00Z","v":5158,"vw":45.167497},{"c":46.1846,"h":46.29,"l":45.585,"n":350,"o":45.585,"t":"2026-06-30T04:00:00Z","v":35805,"vw":45.974501},{"c":44.9928,"h":45.35,"l":44.53,"n":295,"o":44.53,"t":"2026-07-01T04:00:00Z","v":14681,"vw":45.032562},{"c":47.38,"h":48.28,"l":46.75,"n":375,"o":46.85,"t":"2026-07-02T04:00:00Z","v":25203,"vw":47.585762},{"c":48.28,"h":48.43,"l":47.53,"n":337,"o":47.87,"t":"2026-07-06T04:00:00Z","v":24238,"vw":48.134828},{"c":46.85,"h":48.38,"l":46.64,"n":960,"o":48.38,"t":"2026-07-07T04:00:00Z","v":31528,"vw":47.071496},{"c":45.3831,"h":45.3831,"l":44.26,"n":333,"o":44.26,"t":"2026-07-08T04:00:00Z","v":21875,"vw":44.809648},{"c":45.74,"h":46.1794,"l":45.25,"n":110,"o":45.25,"t":"2026-07-09T04:00:00Z","v":7005,"vw":45.590541},{"c":45.9701,"h":46.2499,"l":45.73,"n":116,"o":45.92,"t":"2026-07-10T04:00:00Z","v":4200,"vw":45.939946},{"c":44.765,"h":46,"l":44.6,"n":161,"o":46,"t":"2026-07-13T04:00:00Z","v":7611,"vw":45.259427},{"c":45.796,"h":46.34,"l":45.38,"n":221,"o":45.93,"t":"2026-07-14T04:00:00Z","v":15686,"vw":45.679996},{"c":46.69,"h":46.95,"l":45.8,"n":152,"o":45.8,"t":"2026-07-15T04:00:00Z","v":16024,"vw":46.563602},{"c":46.23,"h":46.385,"l":45.79,"n":151,"o":46.11,"t":"2026-07-16T04:00:00Z","v":15162,"vw":46.115103},{"c":45.9656,"h":46.2,"l":44.99,"n":214,"o":44.99,"t":"2026-07-17T04:00:00Z","v":6847,"vw":45.714621},{"c":44.6194,"h":45.33,"l":44.511,"n":277,"o":45.25,"t":"2026-07-20T04:00:00Z","v":11453,"vw":44.919111},{"c":46.18,"h":46.18,"l":45.3,"n":151,"o":46.02,"t":"2026-07-21T04:00:00Z","v":7738,"vw":45.849665},{"c":46.88,"h":47.147,"l":46.655,"n":100,"o":47.147,"t":"2026-07-22T04:00:00Z","v":3553,"vw":46.848106},{"c":44.4988,"h":44.99,"l":44.25,"n":253,"o":44.54,"t":"2026-07-23T04:00:00Z","v":13634,"vw":44.695943},{"c":45.4801,"h":46.09,"l":45.27,"n":187,"o":45.29,"t":"2026-07-24T04:00:00Z","v":20687,"vw":45.60802},{"c":46.1396,"h":46.565,"l":45.92,"n":151,"o":46.565,"t":"2026-07-27T04:00:00Z","v":8823,"vw":46.161949},{"c":46.9723,"h":47.0069,"l":46.3,"n":176,"o":46.3,"t":"2026-07-28T04:00:00Z","v":4231,"vw":46.784846},{"c":46.3,"h":47.25,"l":45.9,"n":197,"o":46.86,"t":"2026-07-29T04:00:00Z","v":20297,"vw":46.424036},{"c":49.54,"h":49.54,"l":48.55,"n":326,"o":48.55,"t":"2026-07-30T04:00:00Z","v":13378,"vw":49.133743},{"c":48.8498,"h":49.22,"l":47.475,"n":300,"o":48.94,"t":"2026-07-31T04:00:00Z","v":13318,"vw":48.725247},{"c":49.1211,"h":49.94,"l":48.8,"n":269,"o":49.94,"t":"2026-08-03T04:00:00Z","v":17588,"vw":49.146542},{"c":50.81,"h":50.95,"l":49.875,"n":346,"o":50.5,"t":"2026-08-04T04:00:00Z","v":27505,"vw":50.498302},{"c":50.8224,"h":51.76,"l":50.5901,"n":246,"o":51.76,"t":"2026-08-05T04:00:00Z","v":9245,"vw":50.920949},{"c":50.7486,"h":51.41,"l":50.4945,"n":353,"o":51.34,"t":"2026-08-06T04:00:00Z","v":19141,"vw":50.965234},{"c":52.06,"h":52.24,"l":51.6702,"n":368,"o":52.2,"t":"2026-08-07T04:00:00Z","v":15893,"vw":52.037189},{"c":51.31,"h":51.665,"l":51.2819,"n":178,"o":51.32,"t":"2026-08-10T04:00:00Z","v":7223,"vw":51.387238},{"c":51.6,"h":52.175,"l":51.17,"n":319,"o":51.8,"t":"2026-08-11T04:00:00Z","v":12466,"vw":51.642982},{"c":51.2299,"h":51.72,"l":51.125,"n":283,"o":51.57,"t":"2026-08-12T04:00:00Z","v":7928,"vw":51.397659},{"c":51.4663,"h":51.61,"l":51.2,"n":416,"o":51.4201,"t":"2026-08-13T04:00:00Z","v":15982,"vw":51.45254},{"c":51.3666,"h":51.725,"l":51.28,"n":289,"o":51.37,"t":"2026-08-14T04:00:00Z","v":10526,"vw":51.519966},{"c":50.9997,"h":51.68,"l":50.97,"n":195,"o":51.14,"t":"2026-08-17T04:00:00Z","v":17955,"vw":51.247762},{"c":50.0685,"h":50.605,"l":50.01,"n":203,"o":50.605,"t":"2026-08-18T04:00:00Z","v":5060,"vw":50.423297},{"c":51.2736,"h":51.3027,"l":50.51,"n":281,"o":50.51,"t":"2026-08-19T04:00:00Z","v":9897,"vw":51.075},{"c":50.755,"h":50.91,"l":50.58,"n":189,"o":50.725,"t":"2026-08-20T04:00:00Z","v":12178,"vw":50.722905},{"c":51.828,"h":52,"l":51.57,"n":330,"o":51.57,"t":"2026-08-21T04:00:00Z","v":16544,"vw":51.790905},{"c":51.6356,"h":52.02,"l":51.08,"n":194,"o":51.08,"t":"2026-08-24T04:00:00Z","v":4458,"vw":51.734047},{"c":52.6691,"h":52.681,"l":51.87,"n":185,"o":51.87,"t":"2026-08-25T04:00:00Z","v":4364,"vw":52.41913},{"c":51.8353,"h":52.77,"l":51.79,"n":199,"o":52.63,"t":"2026-08-26T04:00:00Z","v":11308,"vw":52.231753},{"c":51.1211,"h":51.78,"l":50.76,"n":313,"o":51.78,"t":"2026-08-27T04:00:00Z","v":22287,"vw":51.091554},{"c":50.6288,"h":51.54,"l":50.34,"n":221,"o":51.499,"t":"2026-08-28T04:00:00Z","v":13199,"vw":50.938318},{"c":50.26,"h":50.565,"l":49.73,"n":195,"o":50.3405,"t":"2026-08-31T04:00:00Z","v":11720,"vw":50.149295},{"c":48.5463,"h":49.64,"l":48.54,"n":312,"o":49.48,"t":"2026-09-01T04:00:00Z","v":21666,"vw":49.034475},{"c":48.89,"h":48.89,"l":48.5518,"n":136,"o":48.5518,"t":"2026-09-02T04:00:00Z","v":11565,"vw":48.743555},{"c":50.015,"h":50.18,"l":49.35,"n":142,"o":49.61,"t":"2026-09-03T04:00:00Z","v":10560,"vw":49.806295},{"c":49.9615,"h":50.4399,"l":49.79,"n":168,"o":50,"t":"2026-09-04T04:00:00Z","v":8486,"vw":49.958954},{"c":49.1586,"h":50.13,"l":49.1586,"n":173,"o":50.01,"t":"2026-09-08T04:00:00Z","v":9019,"vw":49.73828},{"c":47.73,"h":48.72,"l":47.3001,"n":218,"o":48.72,"t":"2026-09-09T04:00:00Z","v":14245,"vw":48.01165},{"c":46.17,"h":47,"l":46.17,"n":210,"o":46.855,"t":"2026-09-10T04:00:00Z","v":12007,"vw":46.529788},{"c":47.08,"h":47.65,"l":47,"n":136,"o":47.65,"t":"2026-09-11T04:00:00Z","v":4115,"vw":47.118152},{"c":45.95,"h":46.39,"l":45.58,"n":205,"o":45.7,"t":"2026-09-14T04:00:00Z","v":10107,"vw":46.095451},{"c":45.56,"h":45.56,"l":45.21,"n":223,"o":45.56,"t":"2026-09-15T04:00:00Z","v":24041,"vw":45.442539},{"c":45.04,"h":45.995,"l":44.58,"n":175,"o":45.34,"t":"2026-09-16T04:00:00Z","v":9503,"vw":45.434763},{"c":46.01,"h":47.07,"l":45.91,"n":232,"o":47.07,"t":"2026-09-17T04:00:00Z","v":20805,"vw":46.279075},{"c":44.83,"h":44.83,"l":44.261,"n":173,"o":44.292,"t":"2026-09-18T04:00:00Z","v":5048,"vw":44.585252},{"c":46.0414,"h":46.3,"l":45.84,"n":277,"o":46.19,"t":"2026-09-21T04:00:00Z","v":13842,"vw":46.126665},{"c":46.3279,"h":46.3279,"l":45.4401,"n":144,"o":46.06,"t":"2026-09-22T04:00:00Z","v":8267,"vw":46.075656},{"c":43.86,"h":44.8,"l":43.59,"n":424,"o":44.8,"t":"2026-09-23T04:00:00Z","v":32868,"vw":44.422906},{"c":44.2124,"h":44.5,"l":43.4,"n":307,"o":44.05,"t":"2026-09-24T04:00:00Z","v":80440,"vw":44.143287},{"c":45.0243,"h":45.0891,"l":44.09,"n":214,"o":44.49,"t":"2026-09-25T04:00:00Z","v":17129,"vw":44.689765},{"c":44.5556,"h":45.08,"l":43.94,"n":208,"o":44.08,"t":"2026-09-28T04:00:00Z","v":18311,"vw":44.602289},{"c":43.86,"h":44.06,"l":42.82,"n":246,"o":44.05,"t":"2026-09-29T04:00:00Z","v":13784,"vw":43.771612},{"c":42.04,"h":43.2399,"l":42.0001,"n":193,"o":43.07,"t":"2026-09-30T04:00:00Z","v":7484,"vw":42.399672},{"c":40.275,"h":41.43,"l":39.795,"n":831,"o":41.43,"t":"2026-10-01T04:00:00Z","v":68692,"vw":40.629981},{"c":41.48,"h":41.68,"l":40.96,"n":520,"o":41.3,"t":"2026-10-02T04:00:00Z","v":36054,"vw":41.367913},{"c":41.2602,"h":41.445,"l":40.3,"n":300,"o":40.51,"t":"2026-10-05T04:00:00Z","v":24478,"vw":40.637793},{"c":41.77,"h":42.22,"l":41.5901,"n":407,"o":41.75,"t":"2026-10-06T04:00:00Z","v":10403,"vw":41.81662},{"c":40.19,"h":40.32,"l":39.69,"n":325,"o":40,"t":"2026-10-07T04:00:00Z","v":17628,"vw":40.034187},{"c":39.98,"h":40.01,"l":39.03,"n":309,"o":39.03,"t":"2026-10-08T04:00:00Z","v":14967,"vw":39.687224},{"c":40.7804,"h":40.85,"l":40.4,"n":350,"o":40.695,"t":"2026-10-09T04:00:00Z","v":13913,"vw":40.545855},{"c":40.4901,"h":40.9,"l":40.44,"n":225,"o":40.75,"t":"2026-10-12T04:00:00Z","v":15075,"vw":40.788319},{"c":41.0695,"h":41.5,"l":40.91,"n":222,"o":41.5,"t":"2026-10-13T04:00:00Z","v":17168,"vw":41.121925},{"c":40.7548,"h":40.8,"l":40.42,"n":237,"o":40.42,"t":"2026-10-14T04:00:00Z","v":18807,"vw":40.654304},{"c":42.35,"h":42.4904,"l":41.37,"n":314,"o":41.78,"t":"2026-10-15T04:00:00Z","v":11212,"vw":42.159474},{"c":42.5382,"h":43.555,"l":42.18,"n":358,"o":43.1,"t":"2026-10-16T04:00:00Z","v":14709,"vw":43.017717},{"c":41.2862,"h":42.03,"l":41.2038,"n":198,"o":41.88,"t":"2026-10-19T04:00:00Z","v":7883,"vw":41.502003},{"c":42.14,"h":42.3799,"l":42.13,"n":179,"o":42.3799,"t":"2026-10-20T04:00:00Z","v":3800,"vw":42.276815},{"c":42.845,"h":43.24,"l":42.72,"n":167,"o":43.03,"t":"2026-10-21T04:00:00Z","v":12832,"vw":43.10041}],"volatilityBars":[{"c":46.24,"h":46.3,"l":46.19,"n":59,"o":46.19,"t":"2026-09-21T13:30:00Z","v":4453,"vw":46.214697},{"c":45.84,"h":45.84,"l":45.84,"n":3,"o":45.84,"t":"2026-09-21T14:15:00Z","v":170,"vw":45.84},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-21T14:30:00Z","v":100,"vw":46},{"c":45.86,"h":45.915,"l":45.86,"n":25,"o":45.915,"t":"2026-09-21T14:45:00Z","v":2323,"vw":45.898318},{"c":46.07,"h":46.07,"l":45.85,"n":8,"o":45.85,"t":"2026-09-21T15:00:00Z","v":1692,"vw":45.995017},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-09-21T16:45:00Z","v":150,"vw":46.11},{"c":46.12,"h":46.12,"l":46.12,"n":4,"o":46.12,"t":"2026-09-21T17:15:00Z","v":317,"vw":46.12},{"c":46.16,"h":46.16,"l":46.16,"n":2,"o":46.16,"t":"2026-09-21T17:30:00Z","v":279,"vw":46.16},{"c":46.2751,"h":46.2751,"l":46.2,"n":33,"o":46.2,"t":"2026-09-21T18:15:00Z","v":2822,"vw":46.218366},{"c":45.98,"h":46.1571,"l":45.98,"n":3,"o":46.1571,"t":"2026-09-21T19:45:00Z","v":585,"vw":46.126775},{"c":46.06,"h":46.06,"l":46.06,"n":12,"o":46.06,"t":"2026-09-22T13:30:00Z","v":791,"vw":46.06},{"c":46.11,"h":46.25,"l":46.11,"n":23,"o":46.12,"t":"2026-09-22T13:45:00Z","v":3433,"vw":46.12531},{"c":46.1,"h":46.2,"l":46.1,"n":4,"o":46.11,"t":"2026-09-22T14:00:00Z","v":410,"vw":46.1275},{"c":46,"h":46,"l":46,"n":4,"o":46,"t":"2026-09-22T14:15:00Z","v":209,"vw":46},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-09-22T15:15:00Z","v":222,"vw":45.76},{"c":45.5156,"h":45.5156,"l":45.5156,"n":1,"o":45.5156,"t":"2026-09-22T15:45:00Z","v":120,"vw":45.5156},{"c":45.4401,"h":45.4401,"l":45.4401,"n":1,"o":45.4401,"t":"2026-09-22T16:00:00Z","v":100,"vw":45.4401},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-09-22T17:45:00Z","v":200,"vw":46},{"c":46.0936,"h":46.0936,"l":46.0936,"n":2,"o":46.0936,"t":"2026-09-22T18:15:00Z","v":150,"vw":46.0936},{"c":46.11,"h":46.11,"l":46.11,"n":2,"o":46.11,"t":"2026-09-22T18:30:00Z","v":434,"vw":46.11},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-09-22T19:00:00Z","v":500,"vw":46.12},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-09-22T19:15:00Z","v":100,"vw":46.15},{"c":44.7608,"h":44.8,"l":44.7608,"n":11,"o":44.8,"t":"2026-09-23T13:30:00Z","v":1694,"vw":44.765728},{"c":44.5,"h":44.7,"l":44.5,"n":38,"o":44.7,"t":"2026-09-23T13:45:00Z","v":11186,"vw":44.50307},{"c":44.775,"h":44.775,"l":44.6556,"n":5,"o":44.6556,"t":"2026-09-23T14:00:00Z","v":1490,"vw":44.766943},{"c":44.75,"h":44.75,"l":44.6201,"n":53,"o":44.64,"t":"2026-09-23T14:15:00Z","v":7385,"vw":44.648921},{"c":44.525,"h":44.525,"l":44.525,"n":1,"o":44.525,"t":"2026-09-23T14:30:00Z","v":200,"vw":44.525},{"c":44.5536,"h":44.5536,"l":44.41,"n":3,"o":44.41,"t":"2026-09-23T14:45:00Z","v":205,"vw":44.4818},{"c":44.2376,"h":44.2376,"l":44.2376,"n":1,"o":44.2376,"t":"2026-09-23T15:45:00Z","v":108,"vw":44.2376},{"c":44.255,"h":44.255,"l":44.255,"n":1,"o":44.255,"t":"2026-09-23T16:00:00Z","v":100,"vw":44.255},{"c":44.12,"h":44.2,"l":44.12,"n":16,"o":44.2,"t":"2026-09-23T16:30:00Z","v":1361,"vw":44.14007},{"c":43.59,"h":43.6669,"l":43.59,"n":16,"o":43.6669,"t":"2026-09-23T17:00:00Z","v":1342,"vw":43.623966},{"c":43.82,"h":43.82,"l":43.645,"n":14,"o":43.645,"t":"2026-09-23T17:15:00Z","v":1476,"vw":43.698195},{"c":44.14,"h":44.15,"l":44.1,"n":6,"o":44.1,"t":"2026-09-23T17:45:00Z","v":1059,"vw":44.131455},{"c":44.115,"h":44.115,"l":44.115,"n":3,"o":44.115,"t":"2026-09-23T18:15:00Z","v":659,"vw":44.115},{"c":44.06,"h":44.06,"l":44.06,"n":2,"o":44.06,"t":"2026-09-23T18:30:00Z","v":128,"vw":44.06},{"c":44.025,"h":44.025,"l":44,"n":9,"o":44,"t":"2026-09-23T18:45:00Z","v":656,"vw":44.016338},{"c":44,"h":44.07,"l":44,"n":16,"o":44.07,"t":"2026-09-23T19:45:00Z","v":788,"vw":44.027454},{"c":43.86,"h":43.86,"l":43.86,"n":5,"o":43.86,"t":"2026-09-23T20:00:00Z","v":251,"vw":43.86},{"c":44.045,"h":44.05,"l":44.045,"n":4,"o":44.05,"t":"2026-09-24T14:00:00Z","v":365,"vw":44.048444},{"c":43.92,"h":43.96,"l":43.905,"n":8,"o":43.96,"t":"2026-09-24T14:15:00Z","v":1657,"vw":43.91096},{"c":43.4,"h":43.6,"l":43.4,"n":2,"o":43.6,"t":"2026-09-24T15:00:00Z","v":570,"vw":43.564912},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-09-24T16:30:00Z","v":150,"vw":44.5},{"c":44.29,"h":44.33,"l":44.29,"n":4,"o":44.33,"t":"2026-09-24T16:45:00Z","v":517,"vw":44.306812},{"c":43.93,"h":43.93,"l":43.93,"n":2,"o":43.93,"t":"2026-09-24T18:00:00Z","v":500,"vw":43.93},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-09-24T18:30:00Z","v":414,"vw":44.3},{"c":44.11,"h":44.27,"l":44.001,"n":96,"o":44.26,"t":"2026-09-24T19:00:00Z","v":62055,"vw":44.163026},{"c":44,"h":44.17,"l":44,"n":43,"o":44.14,"t":"2026-09-24T19:15:00Z","v":11768,"vw":44.094449},{"c":44.135,"h":44.135,"l":44.135,"n":2,"o":44.135,"t":"2026-09-24T19:30:00Z","v":191,"vw":44.135},{"c":44.1745,"h":44.1745,"l":44.1745,"n":3,"o":44.1745,"t":"2026-09-24T19:45:00Z","v":127,"vw":44.1745},{"c":44.38,"h":44.49,"l":44.38,"n":13,"o":44.49,"t":"2026-09-25T13:30:00Z","v":3525,"vw":44.467741},{"c":44.4,"h":44.4,"l":44.4,"n":4,"o":44.4,"t":"2026-09-25T13:45:00Z","v":501,"vw":44.4},{"c":44.17,"h":44.17,"l":44.17,"n":3,"o":44.17,"t":"2026-09-25T14:00:00Z","v":155,"vw":44.17},{"c":44.09,"h":44.09,"l":44.09,"n":4,"o":44.09,"t":"2026-09-25T14:30:00Z","v":201,"vw":44.09},{"c":45.02,"h":45.02,"l":44.91,"n":13,"o":44.91,"t":"2026-09-25T16:00:00Z","v":2387,"vw":44.933304},{"c":44.712,"h":44.76,"l":44.712,"n":4,"o":44.712,"t":"2026-09-25T16:30:00Z","v":744,"vw":44.718857},{"c":44.73,"h":44.75,"l":44.72,"n":16,"o":44.75,"t":"2026-09-25T18:15:00Z","v":7730,"vw":44.741565},{"c":44.83,"h":44.83,"l":44.83,"n":2,"o":44.83,"t":"2026-09-25T19:30:00Z","v":176,"vw":44.83},{"c":45.0891,"h":45.0891,"l":45.0891,"n":3,"o":45.0891,"t":"2026-09-25T19:45:00Z","v":215,"vw":45.0891},{"c":44.08,"h":44.08,"l":44.08,"n":5,"o":44.08,"t":"2026-09-28T13:30:00Z","v":286,"vw":44.08},{"c":44.76,"h":44.76,"l":44.595,"n":5,"o":44.595,"t":"2026-09-28T13:45:00Z","v":1504,"vw":44.731035},{"c":44.6,"h":44.6,"l":44.6,"n":3,"o":44.6,"t":"2026-09-28T14:00:00Z","v":245,"vw":44.6},{"c":44.7,"h":44.7,"l":44.55,"n":54,"o":44.58,"t":"2026-09-28T14:15:00Z","v":10999,"vw":44.593779},{"c":43.9401,"h":43.9401,"l":43.94,"n":9,"o":43.94,"t":"2026-09-28T15:15:00Z","v":546,"vw":43.94005},{"c":44.7,"h":44.7,"l":44.335,"n":12,"o":44.335,"t":"2026-09-28T16:15:00Z","v":1778,"vw":44.632735},{"c":45.08,"h":45.08,"l":44.6575,"n":2,"o":44.6575,"t":"2026-09-28T17:00:00Z","v":412,"vw":44.760049},{"c":44.855,"h":44.855,"l":44.855,"n":2,"o":44.855,"t":"2026-09-28T17:30:00Z","v":112,"vw":44.855},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-09-28T18:45:00Z","v":560,"vw":44.78},{"c":44.64,"h":44.662,"l":44.64,"n":3,"o":44.662,"t":"2026-09-28T19:15:00Z","v":219,"vw":44.651},{"c":44.555,"h":44.5988,"l":44.555,"n":6,"o":44.56,"t":"2026-09-28T19:45:00Z","v":554,"vw":44.573118},{"c":43.6501,"h":44.05,"l":43.65,"n":13,"o":44.05,"t":"2026-09-29T13:30:00Z","v":3465,"vw":43.989046},{"c":43.86,"h":43.86,"l":43.86,"n":12,"o":43.86,"t":"2026-09-29T13:45:00Z","v":2295,"vw":43.86},{"c":43.935,"h":43.935,"l":43.935,"n":7,"o":43.935,"t":"2026-09-29T14:00:00Z","v":540,"vw":43.935},{"c":43.965,"h":44.06,"l":43.965,"n":10,"o":44.06,"t":"2026-09-29T14:15:00Z","v":732,"vw":44.036483},{"c":43.73,"h":43.785,"l":43.73,"n":6,"o":43.785,"t":"2026-09-29T14:45:00Z","v":1114,"vw":43.738849},{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-09-29T15:30:00Z","v":145,"vw":43.35},{"c":43.155,"h":43.155,"l":43.1109,"n":3,"o":43.1109,"t":"2026-09-29T15:45:00Z","v":634,"vw":43.13295},{"c":42.87,"h":42.9,"l":42.82,"n":7,"o":42.9,"t":"2026-09-29T17:15:00Z","v":492,"vw":42.862589},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-09-29T18:30:00Z","v":100,"vw":43.56},{"c":43.86,"h":43.86,"l":43.685,"n":8,"o":43.685,"t":"2026-09-29T19:45:00Z","v":2331,"vw":43.699386},{"c":43.97,"h":43.97,"l":43.97,"n":3,"o":43.97,"t":"2026-09-29T21:30:00Z","v":382,"vw":43.97},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-09-30T12:30:00Z","v":100,"vw":45.04},{"c":43.07,"h":43.07,"l":43.07,"n":1,"o":43.07,"t":"2026-09-30T13:45:00Z","v":119,"vw":43.07},{"c":43.2399,"h":43.2399,"l":43.2399,"n":1,"o":43.2399,"t":"2026-09-30T14:30:00Z","v":100,"vw":43.2399},{"c":42.98,"h":43.04,"l":42.98,"n":2,"o":43.04,"t":"2026-09-30T15:00:00Z","v":500,"vw":43.004},{"c":42.675,"h":42.675,"l":42.675,"n":1,"o":42.675,"t":"2026-09-30T15:45:00Z","v":382,"vw":42.675},{"c":42.71,"h":42.71,"l":42.71,"n":4,"o":42.71,"t":"2026-09-30T17:00:00Z","v":180,"vw":42.71},{"c":42.68,"h":42.68,"l":42.674,"n":2,"o":42.674,"t":"2026-09-30T17:15:00Z","v":600,"vw":42.678},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-09-30T18:00:00Z","v":412,"vw":42.61},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-09-30T18:15:00Z","v":101,"vw":42.5},{"c":42.34,"h":42.34,"l":42.33,"n":5,"o":42.33,"t":"2026-09-30T18:45:00Z","v":714,"vw":42.334021},{"c":42.2403,"h":42.35,"l":42.2403,"n":4,"o":42.35,"t":"2026-09-30T19:15:00Z","v":430,"vw":42.272339},{"c":42.3099,"h":42.3099,"l":42.3099,"n":1,"o":42.3099,"t":"2026-09-30T19:30:00Z","v":100,"vw":42.3099},{"c":42.16,"h":42.16,"l":42.0001,"n":14,"o":42.0001,"t":"2026-09-30T19:45:00Z","v":1871,"vw":42.101884},{"c":42.04,"h":42.04,"l":42.04,"n":3,"o":42.04,"t":"2026-09-30T20:00:00Z","v":736,"vw":42.04},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-01T11:30:00Z","v":100,"vw":41.2},{"c":41.04,"h":41.43,"l":41.04,"n":33,"o":41.43,"t":"2026-10-01T13:30:00Z","v":16806,"vw":41.338941},{"c":40.91,"h":40.91,"l":40.91,"n":1,"o":40.91,"t":"2026-10-01T13:45:00Z","v":128,"vw":40.91},{"c":40.68,"h":40.865,"l":40.45,"n":59,"o":40.81,"t":"2026-10-01T14:00:00Z","v":5231,"vw":40.624673},{"c":40.44,"h":40.65,"l":40.44,"n":29,"o":40.585,"t":"2026-10-01T14:15:00Z","v":5503,"vw":40.562595},{"c":40.58,"h":40.63,"l":40.58,"n":8,"o":40.63,"t":"2026-10-01T14:30:00Z","v":476,"vw":40.613333},{"c":40.1501,"h":40.6499,"l":40.1501,"n":36,"o":40.6499,"t":"2026-10-01T14:45:00Z","v":8707,"vw":40.365692},{"c":40.16,"h":40.19,"l":40.15,"n":6,"o":40.15,"t":"2026-10-01T15:00:00Z","v":1209,"vw":40.166556},{"c":40.3399,"h":40.3399,"l":40.3399,"n":2,"o":40.3399,"t":"2026-10-01T15:15:00Z","v":279,"vw":40.3399},{"c":40.13,"h":40.17,"l":40,"n":23,"o":40,"t":"2026-10-01T15:30:00Z","v":1309,"vw":40.076565},{"c":40.025,"h":40.03,"l":40.025,"n":10,"o":40.03,"t":"2026-10-01T15:45:00Z","v":367,"vw":40.02711},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-10-01T16:00:00Z","v":100,"vw":40.12},{"c":40.305,"h":40.305,"l":39.9501,"n":21,"o":39.9501,"t":"2026-10-01T17:15:00Z","v":1861,"vw":40.122898},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-10-01T17:30:00Z","v":101,"vw":40.35},{"c":39.9942,"h":39.9942,"l":39.9942,"n":1,"o":39.9942,"t":"2026-10-01T17:45:00Z","v":100,"vw":39.9942},{"c":39.795,"h":40.005,"l":39.795,"n":2,"o":40.005,"t":"2026-10-01T18:00:00Z","v":247,"vw":39.91998},{"c":39.92,"h":40.09,"l":39.92,"n":14,"o":39.955,"t":"2026-10-01T18:15:00Z","v":2035,"vw":39.948261},{"c":39.98,"h":40.055,"l":39.98,"n":4,"o":40.055,"t":"2026-10-01T18:30:00Z","v":944,"vw":40.03701},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-10-01T18:45:00Z","v":289,"vw":40.08},{"c":40.085,"h":40.085,"l":40.085,"n":4,"o":40.085,"t":"2026-10-01T19:00:00Z","v":128,"vw":40.085},{"c":40.0788,"h":40.0788,"l":40.0788,"n":2,"o":40.0788,"t":"2026-10-01T19:15:00Z","v":103,"vw":40.0788},{"c":40.275,"h":40.4,"l":40.2,"n":299,"o":40.2094,"t":"2026-10-01T19:45:00Z","v":19686,"vw":40.373308},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-02T10:15:00Z","v":123,"vw":40.6},{"c":41.16,"h":41.3,"l":41.16,"n":8,"o":41.3,"t":"2026-10-02T13:30:00Z","v":922,"vw":41.238987},{"c":41.18,"h":41.18,"l":41.055,"n":15,"o":41.055,"t":"2026-10-02T13:45:00Z","v":980,"vw":41.088738},{"c":41.68,"h":41.68,"l":41.26,"n":5,"o":41.26,"t":"2026-10-02T14:00:00Z","v":715,"vw":41.323118},{"c":41.68,"h":41.68,"l":41.58,"n":9,"o":41.58,"t":"2026-10-02T14:45:00Z","v":849,"vw":41.622163},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-02T15:15:00Z","v":150,"vw":41.01},{"c":41.22,"h":41.22,"l":40.96,"n":9,"o":40.96,"t":"2026-10-02T15:30:00Z","v":575,"vw":41.047187},{"c":41.0436,"h":41.125,"l":41.0436,"n":5,"o":41.125,"t":"2026-10-02T15:45:00Z","v":723,"vw":41.109458},{"c":41.3199,"h":41.3199,"l":41.245,"n":9,"o":41.245,"t":"2026-10-02T16:15:00Z","v":527,"vw":41.28245},{"c":41.215,"h":41.225,"l":41.215,"n":2,"o":41.225,"t":"2026-10-02T17:00:00Z","v":900,"vw":41.221667},{"c":41.1712,"h":41.1712,"l":41.1712,"n":1,"o":41.1712,"t":"2026-10-02T17:30:00Z","v":100,"vw":41.1712},{"c":41.245,"h":41.245,"l":41.245,"n":1,"o":41.245,"t":"2026-10-02T18:00:00Z","v":250,"vw":41.245},{"c":41.505,"h":41.65,"l":41.37,"n":273,"o":41.45,"t":"2026-10-02T19:45:00Z","v":26863,"vw":41.39659},{"c":41.48,"h":41.48,"l":41.48,"n":3,"o":41.48,"t":"2026-10-02T20:00:00Z","v":122,"vw":41.48},{"c":40.41,"h":40.51,"l":40.41,"n":57,"o":40.51,"t":"2026-10-05T13:30:00Z","v":11359,"vw":40.415191},{"c":40.32,"h":40.34,"l":40.3,"n":21,"o":40.3,"t":"2026-10-05T13:45:00Z","v":2501,"vw":40.313113},{"c":40.735,"h":40.735,"l":40.59,"n":6,"o":40.59,"t":"2026-10-05T14:00:00Z","v":700,"vw":40.710265},{"c":40.66,"h":40.82,"l":40.66,"n":11,"o":40.82,"t":"2026-10-05T14:15:00Z","v":1624,"vw":40.684874},{"c":40.81,"h":40.865,"l":40.81,"n":3,"o":40.865,"t":"2026-10-05T15:30:00Z","v":350,"vw":40.847026},{"c":40.91,"h":40.91,"l":40.91,"n":3,"o":40.91,"t":"2026-10-05T15:45:00Z","v":135,"vw":40.91},{"c":40.99,"h":41.0099,"l":40.92,"n":6,"o":41.0099,"t":"2026-10-05T16:00:00Z","v":1130,"vw":40.982757},{"c":40.9701,"h":41.045,"l":40.9701,"n":3,"o":41.045,"t":"2026-10-05T16:30:00Z","v":691,"vw":41.030239},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-05T16:45:00Z","v":200,"vw":40.97},{"c":41.025,"h":41.025,"l":40.9676,"n":5,"o":40.9676,"t":"2026-10-05T17:30:00Z","v":578,"vw":41.00803},{"c":41.26,"h":41.26,"l":41.26,"n":3,"o":41.26,"t":"2026-10-05T18:00:00Z","v":137,"vw":41.26},{"c":41.315,"h":41.315,"l":41.15,"n":6,"o":41.15,"t":"2026-10-05T18:45:00Z","v":850,"vw":41.244202},{"c":41.395,"h":41.395,"l":41.395,"n":2,"o":41.395,"t":"2026-10-05T19:00:00Z","v":147,"vw":41.395},{"c":41.445,"h":41.445,"l":41.445,"n":1,"o":41.445,"t":"2026-10-05T19:30:00Z","v":150,"vw":41.445},{"c":41.26,"h":41.39,"l":41.26,"n":17,"o":41.31,"t":"2026-10-05T19:45:00Z","v":1752,"vw":41.292802},{"c":41.26,"h":41.26,"l":41.26,"n":2,"o":41.26,"t":"2026-10-05T21:15:00Z","v":122,"vw":41.26},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-05T21:45:00Z","v":362,"vw":41.2},{"c":41.81,"h":41.81,"l":41.81,"n":2,"o":41.81,"t":"2026-10-06T08:00:00Z","v":244,"vw":41.81},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-06T13:15:00Z","v":100,"vw":42},{"c":41.8,"h":41.8,"l":41.75,"n":10,"o":41.75,"t":"2026-10-06T13:30:00Z","v":2233,"vw":41.764226},{"c":41.965,"h":41.965,"l":41.965,"n":1,"o":41.965,"t":"2026-10-06T13:45:00Z","v":250,"vw":41.965},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-06T15:15:00Z","v":300,"vw":42.12},{"c":42.145,"h":42.22,"l":42.145,"n":3,"o":42.22,"t":"2026-10-06T16:00:00Z","v":293,"vw":42.171042},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-06T16:30:00Z","v":712,"vw":41.96},{"c":41.935,"h":41.935,"l":41.935,"n":3,"o":41.935,"t":"2026-10-06T17:45:00Z","v":250,"vw":41.935},{"c":41.84,"h":41.8499,"l":41.5901,"n":126,"o":41.7799,"t":"2026-10-06T19:45:00Z","v":4297,"vw":41.743077},{"c":41.77,"h":41.77,"l":41.77,"n":5,"o":41.77,"t":"2026-10-06T20:00:00Z","v":187,"vw":41.77},{"c":41.26,"h":41.26,"l":41.26,"n":3,"o":41.26,"t":"2026-10-07T08:00:00Z","v":264,"vw":41.26},{"c":39.8,"h":40,"l":39.8,"n":11,"o":40,"t":"2026-10-07T13:30:00Z","v":2824,"vw":39.857143},{"c":39.69,"h":39.81,"l":39.69,"n":11,"o":39.7299,"t":"2026-10-07T13:45:00Z","v":3220,"vw":39.777746},{"c":39.83,"h":39.83,"l":39.805,"n":8,"o":39.805,"t":"2026-10-07T14:00:00Z","v":211,"vw":39.8175},{"c":40.02,"h":40.02,"l":40.02,"n":2,"o":40.02,"t":"2026-10-07T14:30:00Z","v":250,"vw":40.02},{"c":40.04,"h":40.04,"l":39.915,"n":2,"o":39.915,"t":"2026-10-07T14:45:00Z","v":583,"vw":39.986398},{"c":40.211,"h":40.249,"l":39.9101,"n":21,"o":39.9101,"t":"2026-10-07T15:00:00Z","v":1553,"vw":40.169409},{"c":39.98,"h":39.98,"l":39.98,"n":2,"o":39.98,"t":"2026-10-07T15:15:00Z","v":110,"vw":39.98},{"c":40.31,"h":40.31,"l":40.31,"n":3,"o":40.31,"t":"2026-10-07T16:15:00Z","v":641,"vw":40.31},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-10-07T17:30:00Z","v":338,"vw":40.32},{"c":40.32,"h":40.32,"l":40.32,"n":2,"o":40.32,"t":"2026-10-07T18:30:00Z","v":219,"vw":40.32},{"c":40.3,"h":40.3,"l":40.28,"n":7,"o":40.28,"t":"2026-10-07T19:00:00Z","v":1220,"vw":40.294619},{"c":40.215,"h":40.215,"l":40.215,"n":1,"o":40.215,"t":"2026-10-07T19:15:00Z","v":300,"vw":40.215},{"c":40.15,"h":40.3,"l":40.14,"n":35,"o":40.2,"t":"2026-10-07T19:45:00Z","v":4198,"vw":40.18651},{"c":40.19,"h":40.19,"l":40.19,"n":4,"o":40.19,"t":"2026-10-07T20:00:00Z","v":160,"vw":40.19},{"c":39.45,"h":39.45,"l":39.45,"n":2,"o":39.45,"t":"2026-10-08T11:00:00Z","v":150,"vw":39.45},{"c":38.37,"h":38.37,"l":38.3,"n":2,"o":38.3,"t":"2026-10-08T12:00:00Z","v":350,"vw":38.32},{"c":39.03,"h":39.03,"l":39.03,"n":7,"o":39.03,"t":"2026-10-08T13:30:00Z","v":244,"vw":39.03},{"c":39.88,"h":39.88,"l":39.865,"n":4,"o":39.865,"t":"2026-10-08T13:45:00Z","v":759,"vw":39.875033},{"c":39.82,"h":39.83,"l":39.82,"n":10,"o":39.83,"t":"2026-10-08T14:15:00Z","v":2501,"vw":39.8212},{"c":39.98,"h":39.98,"l":39.98,"n":2,"o":39.98,"t":"2026-10-08T14:30:00Z","v":179,"vw":39.98},{"c":39.4,"h":39.4,"l":39.4,"n":2,"o":39.4,"t":"2026-10-08T15:00:00Z","v":145,"vw":39.4},{"c":39.195,"h":39.195,"l":39.195,"n":2,"o":39.195,"t":"2026-10-08T15:30:00Z","v":101,"vw":39.195},{"c":39.12,"h":39.15,"l":39.12,"n":5,"o":39.15,"t":"2026-10-08T15:45:00Z","v":639,"vw":39.145},{"c":39.051,"h":39.07,"l":39.051,"n":6,"o":39.07,"t":"2026-10-08T16:00:00Z","v":1168,"vw":39.053052},{"c":39.66,"h":39.66,"l":39.27,"n":21,"o":39.27,"t":"2026-10-08T16:15:00Z","v":1946,"vw":39.361613},{"c":39.515,"h":39.515,"l":39.515,"n":1,"o":39.515,"t":"2026-10-08T17:00:00Z","v":505,"vw":39.515},{"c":39.775,"h":39.775,"l":39.775,"n":2,"o":39.775,"t":"2026-10-08T17:15:00Z","v":153,"vw":39.775},{"c":39.95,"h":39.95,"l":39.95,"n":3,"o":39.95,"t":"2026-10-08T18:45:00Z","v":540,"vw":39.95},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-08T19:00:00Z","v":295,"vw":39.95},{"c":39.93,"h":39.93,"l":39.93,"n":4,"o":39.93,"t":"2026-10-08T19:30:00Z","v":428,"vw":39.93},{"c":40.01,"h":40.01,"l":40.01,"n":22,"o":40.01,"t":"2026-10-08T19:45:00Z","v":2736,"vw":40.01},{"c":39.98,"h":39.98,"l":39.98,"n":4,"o":39.98,"t":"2026-10-08T20:00:00Z","v":135,"vw":39.98},{"c":40.695,"h":40.695,"l":40.695,"n":3,"o":40.695,"t":"2026-10-09T13:30:00Z","v":246,"vw":40.695},{"c":40.575,"h":40.575,"l":40.5077,"n":4,"o":40.5077,"t":"2026-10-09T13:45:00Z","v":329,"vw":40.530064},{"c":40.53,"h":40.53,"l":40.425,"n":8,"o":40.425,"t":"2026-10-09T14:00:00Z","v":1349,"vw":40.499579},{"c":40.465,"h":40.465,"l":40.465,"n":1,"o":40.465,"t":"2026-10-09T14:15:00Z","v":3170,"vw":40.465},{"c":40.4401,"h":40.4401,"l":40.4401,"n":2,"o":40.4401,"t":"2026-10-09T14:30:00Z","v":274,"vw":40.4401},{"c":40.455,"h":40.455,"l":40.455,"n":3,"o":40.455,"t":"2026-10-09T14:45:00Z","v":153,"vw":40.455},{"c":40.405,"h":40.405,"l":40.405,"n":3,"o":40.405,"t":"2026-10-09T15:00:00Z","v":114,"vw":40.405},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-10-09T15:15:00Z","v":600,"vw":40.58},{"c":40.45,"h":40.45,"l":40.45,"n":2,"o":40.45,"t":"2026-10-09T15:30:00Z","v":378,"vw":40.45},{"c":40.4,"h":40.5,"l":40.4,"n":10,"o":40.5,"t":"2026-10-09T16:00:00Z","v":1141,"vw":40.457549},{"c":40.4636,"h":40.57,"l":40.4636,"n":15,"o":40.57,"t":"2026-10-09T16:15:00Z","v":763,"vw":40.54264},{"c":40.51,"h":40.51,"l":40.51,"n":4,"o":40.51,"t":"2026-10-09T16:30:00Z","v":279,"vw":40.51},{"c":40.545,"h":40.545,"l":40.545,"n":2,"o":40.545,"t":"2026-10-09T17:30:00Z","v":127,"vw":40.545},{"c":40.59,"h":40.59,"l":40.59,"n":3,"o":40.59,"t":"2026-10-09T17:45:00Z","v":246,"vw":40.59},{"c":40.73,"h":40.73,"l":40.685,"n":2,"o":40.685,"t":"2026-10-09T18:45:00Z","v":272,"vw":40.701544},{"c":40.81,"h":40.81,"l":40.81,"n":4,"o":40.81,"t":"2026-10-09T19:00:00Z","v":209,"vw":40.81},{"c":40.85,"h":40.85,"l":40.85,"n":2,"o":40.85,"t":"2026-10-09T19:30:00Z","v":221,"vw":40.85},{"c":40.78,"h":40.85,"l":40.77,"n":19,"o":40.85,"t":"2026-10-09T19:45:00Z","v":1546,"vw":40.781655},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-12T08:00:00Z","v":101,"vw":41.3},{"c":40.75,"h":40.75,"l":40.75,"n":6,"o":40.75,"t":"2026-10-12T13:30:00Z","v":1239,"vw":40.75},{"c":40.8285,"h":40.845,"l":40.78,"n":19,"o":40.845,"t":"2026-10-12T14:00:00Z","v":1676,"vw":40.809254},{"c":40.88,"h":40.88,"l":40.88,"n":8,"o":40.88,"t":"2026-10-12T14:15:00Z","v":372,"vw":40.88},{"c":40.8395,"h":40.8395,"l":40.8395,"n":2,"o":40.8395,"t":"2026-10-12T14:45:00Z","v":7373,"vw":40.8395},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-12T15:30:00Z","v":438,"vw":40.9},{"c":40.44,"h":40.65,"l":40.44,"n":40,"o":40.65,"t":"2026-10-12T19:45:00Z","v":3154,"vw":40.584026},{"c":41.46,"h":41.5,"l":41.46,"n":16,"o":41.5,"t":"2026-10-13T13:30:00Z","v":1243,"vw":41.470791},{"c":41.08,"h":41.08,"l":41.005,"n":27,"o":41.0599,"t":"2026-10-13T14:30:00Z","v":8627,"vw":41.065226},{"c":40.91,"h":40.91,"l":40.91,"n":6,"o":40.91,"t":"2026-10-13T14:45:00Z","v":536,"vw":40.91},{"c":40.91,"h":40.91,"l":40.91,"n":2,"o":40.91,"t":"2026-10-13T16:00:00Z","v":502,"vw":40.91},{"c":41.24,"h":41.3001,"l":41.24,"n":4,"o":41.3,"t":"2026-10-13T19:30:00Z","v":414,"vw":41.275287},{"c":41.06,"h":41.33,"l":41.06,"n":20,"o":41.21,"t":"2026-10-13T19:45:00Z","v":4731,"vw":41.176667},{"c":40.42,"h":40.42,"l":40.42,"n":1,"o":40.42,"t":"2026-10-14T16:30:00Z","v":100,"vw":40.42},{"c":40.55,"h":40.57,"l":40.55,"n":7,"o":40.57,"t":"2026-10-14T16:45:00Z","v":1800,"vw":40.567087},{"c":40.57,"h":40.57,"l":40.57,"n":6,"o":40.57,"t":"2026-10-14T17:00:00Z","v":551,"vw":40.57},{"c":40.54,"h":40.57,"l":40.54,"n":15,"o":40.57,"t":"2026-10-14T17:15:00Z","v":1412,"vw":40.564169},{"c":40.65,"h":40.65,"l":40.65,"n":5,"o":40.65,"t":"2026-10-14T17:30:00Z","v":1835,"vw":40.65},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-10-14T17:45:00Z","v":2000,"vw":40.64},{"c":40.74,"h":40.74,"l":40.74,"n":1,"o":40.74,"t":"2026-10-14T18:15:00Z","v":100,"vw":40.74},{"c":40.715,"h":40.715,"l":40.715,"n":1,"o":40.715,"t":"2026-10-14T18:45:00Z","v":500,"vw":40.715},{"c":40.68,"h":40.69,"l":40.64,"n":10,"o":40.64,"t":"2026-10-14T19:00:00Z","v":2110,"vw":40.676498},{"c":40.8,"h":40.8,"l":40.71,"n":9,"o":40.71,"t":"2026-10-14T19:15:00Z","v":1938,"vw":40.718365},{"c":40.71,"h":40.71,"l":40.65,"n":12,"o":40.65,"t":"2026-10-14T19:30:00Z","v":3257,"vw":40.682977},{"c":40.591,"h":40.77,"l":40.591,"n":17,"o":40.77,"t":"2026-10-14T19:45:00Z","v":2084,"vw":40.680139},{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-10-15T13:30:00Z","v":383,"vw":41.78},{"c":41.37,"h":41.37,"l":41.37,"n":2,"o":41.37,"t":"2026-10-15T13:45:00Z","v":200,"vw":41.37},{"c":41.78,"h":41.78,"l":41.78,"n":2,"o":41.78,"t":"2026-10-15T14:30:00Z","v":124,"vw":41.78},{"c":42.01,"h":42.01,"l":42.01,"n":4,"o":42.01,"t":"2026-10-15T14:45:00Z","v":328,"vw":42.01},{"c":42.065,"h":42.065,"l":42.015,"n":2,"o":42.015,"t":"2026-10-15T15:00:00Z","v":215,"vw":42.041744},{"c":42.025,"h":42.025,"l":42.025,"n":1,"o":42.025,"t":"2026-10-15T15:45:00Z","v":300,"vw":42.025},{"c":41.92,"h":41.92,"l":41.92,"n":8,"o":41.92,"t":"2026-10-15T16:15:00Z","v":464,"vw":41.92},{"c":41.91,"h":41.975,"l":41.91,"n":3,"o":41.975,"t":"2026-10-15T16:45:00Z","v":304,"vw":41.953618},{"c":41.96,"h":41.99,"l":41.96,"n":2,"o":41.99,"t":"2026-10-15T17:00:00Z","v":1300,"vw":41.962308},{"c":42.2899,"h":42.2899,"l":42.2899,"n":1,"o":42.2899,"t":"2026-10-15T18:15:00Z","v":104,"vw":42.2899},{"c":42.24,"h":42.24,"l":42.24,"n":8,"o":42.24,"t":"2026-10-15T18:45:00Z","v":2300,"vw":42.24},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-15T19:30:00Z","v":115,"vw":42.26},{"c":42.41,"h":42.4904,"l":42.38,"n":19,"o":42.38,"t":"2026-10-15T19:45:00Z","v":2054,"vw":42.430189},{"c":42.35,"h":42.35,"l":42.35,"n":3,"o":42.35,"t":"2026-10-15T20:00:00Z","v":784,"vw":42.35},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-10-15T23:30:00Z","v":150,"vw":43.12},{"c":43.15,"h":43.15,"l":43.15,"n":4,"o":43.15,"t":"2026-10-16T13:15:00Z","v":600,"vw":43.15},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-10-16T13:30:00Z","v":215,"vw":43.1},{"c":43.5535,"h":43.5535,"l":43.5535,"n":3,"o":43.5535,"t":"2026-10-16T14:15:00Z","v":124,"vw":43.5535},{"c":43.48,"h":43.555,"l":43.48,"n":12,"o":43.555,"t":"2026-10-16T14:30:00Z","v":4283,"vw":43.537879},{"c":43.5267,"h":43.5267,"l":43.5267,"n":1,"o":43.5267,"t":"2026-10-16T14:45:00Z","v":300,"vw":43.5267},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-16T15:00:00Z","v":120,"vw":43.54},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-16T15:30:00Z","v":100,"vw":43.29},{"c":43.1599,"h":43.1599,"l":43.01,"n":5,"o":43.01,"t":"2026-10-16T15:45:00Z","v":1012,"vw":43.06996},{"c":42.8536,"h":42.8536,"l":42.8536,"n":1,"o":42.8536,"t":"2026-10-16T16:00:00Z","v":113,"vw":42.8536},{"c":42.83,"h":42.83,"l":42.82,"n":8,"o":42.82,"t":"2026-10-16T16:15:00Z","v":1176,"vw":42.824197},{"c":42.28,"h":42.45,"l":42.28,"n":13,"o":42.45,"t":"2026-10-16T17:00:00Z","v":1455,"vw":42.328774},{"c":42.5,"h":42.5,"l":42.5,"n":9,"o":42.5,"t":"2026-10-16T17:45:00Z","v":1001,"vw":42.5},{"c":42.291,"h":42.3,"l":42.291,"n":5,"o":42.3,"t":"2026-10-16T18:30:00Z","v":694,"vw":42.293635},{"c":42.18,"h":42.18,"l":42.18,"n":4,"o":42.18,"t":"2026-10-16T18:45:00Z","v":177,"vw":42.18},{"c":42.5976,"h":42.62,"l":42.45,"n":23,"o":42.45,"t":"2026-10-16T19:45:00Z","v":1275,"vw":42.542314},{"c":41.56,"h":41.56,"l":41.55,"n":5,"o":41.56,"t":"2026-10-19T12:30:00Z","v":1000,"vw":41.557},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-19T13:30:00Z","v":100,"vw":41.88},{"c":41.85,"h":41.85,"l":41.849,"n":9,"o":41.849,"t":"2026-10-19T14:15:00Z","v":1636,"vw":41.849307},{"c":42,"h":42.03,"l":42,"n":3,"o":42.03,"t":"2026-10-19T15:30:00Z","v":371,"vw":42.02169},{"c":41.29,"h":41.415,"l":41.2038,"n":38,"o":41.2601,"t":"2026-10-19T19:45:00Z","v":3524,"vw":41.285723},{"c":42.3799,"h":42.3799,"l":42.3799,"n":1,"o":42.3799,"t":"2026-10-20T16:00:00Z","v":200,"vw":42.3799},{"c":42.216,"h":42.216,"l":42.216,"n":1,"o":42.216,"t":"2026-10-20T16:15:00Z","v":200,"vw":42.216},{"c":42.35,"h":42.35,"l":42.3,"n":6,"o":42.3,"t":"2026-10-20T19:15:00Z","v":741,"vw":42.312535},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-20T19:30:00Z","v":957,"vw":42.27},{"c":42.33,"h":42.33,"l":42.13,"n":49,"o":42.13,"t":"2026-10-20T19:45:00Z","v":829,"vw":42.274095},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-10-20T20:00:00Z","v":189,"vw":42.14},{"c":43.02,"h":43.03,"l":43.02,"n":9,"o":43.03,"t":"2026-10-21T13:30:00Z","v":816,"vw":43.024478},{"c":43.225,"h":43.225,"l":43.225,"n":1,"o":43.225,"t":"2026-10-21T13:45:00Z","v":208,"vw":43.225},{"c":43.0499,"h":43.0499,"l":43.0499,"n":3,"o":43.0499,"t":"2026-10-21T14:30:00Z","v":117,"vw":43.0499},{"c":42.9467,"h":42.9467,"l":42.9467,"n":3,"o":42.9467,"t":"2026-10-21T14:45:00Z","v":234,"vw":42.9467},{"c":42.92,"h":42.92,"l":42.79,"n":5,"o":42.79,"t":"2026-10-21T15:00:00Z","v":912,"vw":42.805156},{"c":43.02,"h":43.02,"l":42.99,"n":4,"o":42.99,"t":"2026-10-21T15:15:00Z","v":665,"vw":42.995},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-10-21T16:30:00Z","v":427,"vw":43.24},{"c":43.16,"h":43.16,"l":43.16,"n":3,"o":43.16,"t":"2026-10-21T17:00:00Z","v":959,"vw":43.16},{"c":43.17,"h":43.18,"l":43.17,"n":3,"o":43.18,"t":"2026-10-21T17:15:00Z","v":6491,"vw":43.178105},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-10-21T18:30:00Z","v":100,"vw":43.01},{"c":42.94,"h":42.94,"l":42.72,"n":15,"o":42.72,"t":"2026-10-21T19:45:00Z","v":726,"vw":42.865709},{"c":42.845,"h":42.845,"l":42.845,"n":6,"o":42.845,"t":"2026-10-21T20:00:00Z","v":241,"vw":42.845}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.861375151462246,"strike":51.09941930912672,"iv":0.6581025394942654,"gamma":0.03682867725440396,"theta":-0.0397557270243035,"vega":0.03394566192563637,"rho":0.006052541186622685,"breakevenPct":21.276215335719392},{"delta":0.25,"premium":1.6489229722355696,"strike":54.76243242900265,"iv":1.0368723423487411,"gamma":0.02547378095349788,"theta":-0.06929635299849624,"vega":0.03867905609768532,"rho":0.007211886222394267,"breakevenPct":31.66380067974845},{"delta":0.3,"premium":1.775415965082023,"strike":50.491680698359545,"iv":0.867687773879819,"gamma":0.032947099614521545,"theta":-0.06351973541564966,"vega":0.0423313446095413,"rho":0.008807123557176073,"breakevenPct":21.991123032889643},{"delta":0.35,"premium":1.8856195748504252,"strike":47.643804251495744,"iv":0.7340575391589141,"gamma":0.04142857340601875,"theta":-0.05767716058873756,"vega":0.045108149226085484,"rho":0.010410210708766693,"breakevenPct":15.601409327450522},{"delta":0.4,"premium":1.9467431192660554,"strike":45.61834862385321,"iv":0.6210451376146789,"gamma":0.05138550458715596,"theta":-0.0514502752293578,"vega":0.046572477064220186,"rho":0.012110752136129036,"breakevenPct":11.01666879010215},{"delta":0.45,"premium":2.314168490153173,"strike":44.64332603938731,"iv":0.6254991247264771,"gamma":0.052305689277899345,"theta":-0.05326498905908096,"vega":0.047714004376367615,"rho":0.013531241467269221,"breakevenPct":9.598540155305132},{"delta":0.5,"premium":2.475,"strike":43.572614107883815,"iv":0.5682506224066389,"gamma":0.05836016597510374,"theta":-0.04913734439834025,"vega":0.0481,"rho":0.015095214253773562,"breakevenPct":7.474884135567324},{"delta":0.55,"premium":2.475,"strike":42.69688768606225,"iv":0.483797293640054,"gamma":0.06813450608930989,"theta":-0.042020433017591334,"vega":0.047645331529093365,"rho":0.01677318738800251,"breakevenPct":5.43094336809954},{"delta":0.6,"premium":2.475,"strike":42.020297699594046,"iv":0.4114698240866036,"gamma":0.07780974289580514,"theta":-0.035592828146143445,"vega":0.04663044654939107,"rho":0.01845073566715295,"breakevenPct":3.851785971744776},{"delta":0.65,"premium":3.1346,"strike":41.224000000000004,"iv":0.4546184,"gamma":0.067624,"theta":-0.037572799999999996,"vega":0.0445824,"rho":0.019685179361334567,"breakevenPct":3.532734274711177},{"delta":0.7,"premium":3.766624365482233,"strike":40.390862944162436,"iv":0.4793954314720812,"gamma":0.05990964467005077,"theta":-0.03734720812182741,"vega":0.041807106598984775,"rho":0.020931618863549266,"breakevenPct":3.063338335032491},{"delta":0.75,"premium":4.494628099173554,"strike":39.44421487603306,"iv":0.5015171487603306,"gamma":0.052398140495867766,"theta":-0.03602190082644628,"vega":0.03823243801652892,"rho":0.02210327954816404,"breakevenPct":2.5530236321778785},{"delta":0.8,"premium":5.313050314465409,"strike":38.40251572327044,"iv":0.5175616352201258,"gamma":0.04467735849056603,"theta":-0.03318930817610063,"vega":0.033691823899371066,"rho":0.02320727315577764,"breakevenPct":2.0318964587136206},{"delta":0.85,"premium":6.123329853862213,"strike":37.356993736951985,"iv":0.5140699373695198,"gamma":0.03733465553235908,"theta":-0.02809916492693111,"vega":0.028006263048016705,"rho":0.024318427256315063,"breakevenPct":1.4828418504240788}],"put":[{"delta":0.25,"premium":1.4487376917617933,"strike":38.28932088068059,"iv":0.7169765455526957,"gamma":0.038254204160909015,"theta":-0.045399946419437245,"vega":0.03871692599662682,"rho":-0.010070382510695574,"breakevenPct":14.014276604227337},{"delta":0.3,"premium":1.5871092403093352,"strike":39.76339337025015,"iv":0.6293519732248203,"gamma":0.04653644729691002,"theta":-0.04375630692175572,"vega":0.04196907348274684,"rho":-0.011974749099186785,"breakevenPct":10.896757778175239},{"delta":0.35,"premium":2.11252,"strike":40.7344,"iv":0.66036944,"gamma":0.046423360000000004,"theta":-0.049044000000000004,"vega":0.04462352,"rho":-0.014128484994520709,"breakevenPct":9.85673940949936},{"delta":0.4,"premium":2.432510729613734,"strike":41.716738197424895,"iv":0.6363502145922746,"gamma":0.0503304721030043,"theta":-0.04897639484978541,"vega":0.04657510729613734,"rho":-0.016128203739381255,"breakevenPct":8.310823975233614},{"delta":0.45,"premium":2.475,"strike":42.61952861952862,"iv":0.5519777777777778,"gamma":0.059758249158249156,"theta":-0.04300572390572391,"vega":0.04768148148148148,"rho":-0.01792867364551606,"breakevenPct":6.302885705383081},{"delta":0.5,"premium":2.475,"strike":43.30717488789238,"iv":0.4758298206278027,"gamma":0.0700213004484305,"theta":-0.036774663677130046,"vega":0.04794641255605381,"rho":-0.019697683317838006,"breakevenPct":4.6979230064362785},{"delta":0.55,"premium":2.475,"strike":43.86771300448431,"iv":0.41019080717488776,"gamma":0.08027914798206279,"theta":-0.03088901345291479,"vega":0.04766614349775785,"rho":-0.021465601893436704,"breakevenPct":3.389630051384513},{"delta":0.6,"premium":2.898190546528804,"strike":44.56425406203841,"iv":0.4081856720827179,"gamma":0.07818596750369276,"theta":-0.029612850812407682,"vega":0.04647149187592319,"rho":-0.02352180358053095,"breakevenPct":2.7516314260483115},{"delta":0.65,"premium":3.4933699324324334,"strike":45.34628378378378,"iv":0.42445219594594596,"gamma":0.07210287162162161,"theta":-0.02924983108108108,"vega":0.04459577702702702,"rho":-0.02569993320143525,"breakevenPct":2.315523745241331},{"delta":0.7,"premium":4.116838995568685,"strike":46.16691285081241,"iv":0.43302968980797635,"gamma":0.06628197932053176,"theta":-0.027582127031019206,"vega":0.041882127031019206,"rho":-0.027903825007837373,"breakevenPct":1.8553533545484355},{"delta":0.75,"premium":4.633825701624816,"strike":46.90546528803545,"iv":0.4220991137370753,"gamma":0.062219940915805017,"theta":-0.02396322008862629,"vega":0.03826322008862629,"rho":-0.03003391692087521,"breakevenPct":1.3382201274112875},{"delta":0.8,"premium":5.625925925925926,"strike":48.06172839506173,"iv":0.43851851851851853,"gamma":0.05282469135802469,"theta":-0.021209876543209875,"vega":0.03376666666666667,"rho":-0.03252557148914328,"breakevenPct":0.9550648403879075},{"delta":0.85,"premium":6.827184466019415,"strike":49.42718446601941,"iv":0.4501242718446601,"gamma":0.042994174757281574,"theta":-0.017184466019417474,"vega":0.02814466019417476,"rho":-0.03518941474646791,"breakevenPct":0.5718286847940189},{"delta":0.9,"premium":9.57328767123288,"strike":52.305936073059364,"iv":0.5122726027397261,"gamma":0.02847214611872145,"theta":-0.013451141552511413,"vega":0.02114520547945205,"rho":-0.039091385261386835,"breakevenPct":0.262228027012519}]},"raw":{"call":[{"delta":0.2,"premium":0.861375151462246,"strike":51.09941930912672,"iv":0.6581025394942654,"gamma":0.03682867725440396,"theta":-0.0397557270243035,"vega":0.03394566192563637,"rho":0.006052541186622685,"breakevenPct":21.276215335719392},{"delta":0.25,"premium":1.6489229722355696,"strike":54.76243242900265,"iv":1.0368723423487411,"gamma":0.02547378095349788,"theta":-0.06929635299849624,"vega":0.03867905609768532,"rho":0.007211886222394267,"breakevenPct":31.66380067974845},{"delta":0.3,"premium":1.775415965082023,"strike":50.491680698359545,"iv":0.867687773879819,"gamma":0.032947099614521545,"theta":-0.06351973541564966,"vega":0.0423313446095413,"rho":0.008807123557176073,"breakevenPct":21.991123032889643},{"delta":0.35,"premium":1.8856195748504252,"strike":47.643804251495744,"iv":0.7340575391589141,"gamma":0.04142857340601875,"theta":-0.05767716058873756,"vega":0.045108149226085484,"rho":0.010410210708766693,"breakevenPct":15.601409327450522},{"delta":0.4,"premium":1.9467431192660554,"strike":45.61834862385321,"iv":0.6210451376146789,"gamma":0.05138550458715596,"theta":-0.0514502752293578,"vega":0.046572477064220186,"rho":0.012110752136129036,"breakevenPct":11.01666879010215},{"delta":0.45,"premium":2.314168490153173,"strike":44.64332603938731,"iv":0.6254991247264771,"gamma":0.052305689277899345,"theta":-0.05326498905908096,"vega":0.047714004376367615,"rho":0.013531241467269221,"breakevenPct":9.598540155305132},{"delta":0.5,"premium":2.475,"strike":43.572614107883815,"iv":0.5682506224066389,"gamma":0.05836016597510374,"theta":-0.04913734439834025,"vega":0.0481,"rho":0.015095214253773562,"breakevenPct":7.474884135567324},{"delta":0.55,"premium":2.475,"strike":42.69688768606225,"iv":0.483797293640054,"gamma":0.06813450608930989,"theta":-0.042020433017591334,"vega":0.047645331529093365,"rho":0.01677318738800251,"breakevenPct":5.43094336809954},{"delta":0.6,"premium":2.475,"strike":42.020297699594046,"iv":0.4114698240866036,"gamma":0.07780974289580514,"theta":-0.035592828146143445,"vega":0.04663044654939107,"rho":0.01845073566715295,"breakevenPct":3.851785971744776},{"delta":0.65,"premium":3.1346,"strike":41.224000000000004,"iv":0.4546184,"gamma":0.067624,"theta":-0.037572799999999996,"vega":0.0445824,"rho":0.019685179361334567,"breakevenPct":3.532734274711177},{"delta":0.7,"premium":3.766624365482233,"strike":40.390862944162436,"iv":0.4793954314720812,"gamma":0.05990964467005077,"theta":-0.03734720812182741,"vega":0.041807106598984775,"rho":0.020931618863549266,"breakevenPct":3.063338335032491},{"delta":0.75,"premium":4.494628099173554,"strike":39.44421487603306,"iv":0.5015171487603306,"gamma":0.052398140495867766,"theta":-0.03602190082644628,"vega":0.03823243801652892,"rho":0.02210327954816404,"breakevenPct":2.5530236321778785},{"delta":0.8,"premium":5.313050314465409,"strike":38.40251572327044,"iv":0.5175616352201258,"gamma":0.04467735849056603,"theta":-0.03318930817610063,"vega":0.033691823899371066,"rho":0.02320727315577764,"breakevenPct":2.0318964587136206},{"delta":0.85,"premium":6.123329853862213,"strike":37.356993736951985,"iv":0.5140699373695198,"gamma":0.03733465553235908,"theta":-0.02809916492693111,"vega":0.028006263048016705,"rho":0.024318427256315063,"breakevenPct":1.4828418504240788}],"put":[{"delta":0.25,"premium":1.4487376917617933,"strike":38.28932088068059,"iv":0.7169765455526957,"gamma":0.038254204160909015,"theta":-0.045399946419437245,"vega":0.03871692599662682,"rho":-0.010070382510695574,"breakevenPct":14.014276604227337},{"delta":0.3,"premium":1.5871092403093352,"strike":39.76339337025015,"iv":0.6293519732248203,"gamma":0.04653644729691002,"theta":-0.04375630692175572,"vega":0.04196907348274684,"rho":-0.011974749099186785,"breakevenPct":10.896757778175239},{"delta":0.35,"premium":2.11252,"strike":40.7344,"iv":0.66036944,"gamma":0.046423360000000004,"theta":-0.049044000000000004,"vega":0.04462352,"rho":-0.014128484994520709,"breakevenPct":9.85673940949936},{"delta":0.4,"premium":2.432510729613734,"strike":41.716738197424895,"iv":0.6363502145922746,"gamma":0.0503304721030043,"theta":-0.04897639484978541,"vega":0.04657510729613734,"rho":-0.016128203739381255,"breakevenPct":8.310823975233614},{"delta":0.45,"premium":2.475,"strike":42.61952861952862,"iv":0.5519777777777778,"gamma":0.059758249158249156,"theta":-0.04300572390572391,"vega":0.04768148148148148,"rho":-0.01792867364551606,"breakevenPct":6.302885705383081},{"delta":0.5,"premium":2.475,"strike":43.30717488789238,"iv":0.4758298206278027,"gamma":0.0700213004484305,"theta":-0.036774663677130046,"vega":0.04794641255605381,"rho":-0.019697683317838006,"breakevenPct":4.6979230064362785},{"delta":0.55,"premium":2.475,"strike":43.86771300448431,"iv":0.41019080717488776,"gamma":0.08027914798206279,"theta":-0.03088901345291479,"vega":0.04766614349775785,"rho":-0.021465601893436704,"breakevenPct":3.389630051384513},{"delta":0.6,"premium":2.898190546528804,"strike":44.56425406203841,"iv":0.4081856720827179,"gamma":0.07818596750369276,"theta":-0.029612850812407682,"vega":0.04647149187592319,"rho":-0.02352180358053095,"breakevenPct":2.7516314260483115},{"delta":0.65,"premium":3.4933699324324334,"strike":45.34628378378378,"iv":0.42445219594594596,"gamma":0.07210287162162161,"theta":-0.02924983108108108,"vega":0.04459577702702702,"rho":-0.02569993320143525,"breakevenPct":2.315523745241331},{"delta":0.7,"premium":4.116838995568685,"strike":46.16691285081241,"iv":0.43302968980797635,"gamma":0.06628197932053176,"theta":-0.027582127031019206,"vega":0.041882127031019206,"rho":-0.027903825007837373,"breakevenPct":1.8553533545484355},{"delta":0.75,"premium":4.633825701624816,"strike":46.90546528803545,"iv":0.4220991137370753,"gamma":0.062219940915805017,"theta":-0.02396322008862629,"vega":0.03826322008862629,"rho":-0.03003391692087521,"breakevenPct":1.3382201274112875},{"delta":0.8,"premium":5.625925925925926,"strike":48.06172839506173,"iv":0.43851851851851853,"gamma":0.05282469135802469,"theta":-0.021209876543209875,"vega":0.03376666666666667,"rho":-0.03252557148914328,"breakevenPct":0.9550648403879075},{"delta":0.85,"premium":6.827184466019415,"strike":49.42718446601941,"iv":0.4501242718446601,"gamma":0.042994174757281574,"theta":-0.017184466019417474,"vega":0.02814466019417476,"rho":-0.03518941474646791,"breakevenPct":0.5718286847940189},{"delta":0.9,"premium":9.57328767123288,"strike":52.305936073059364,"iv":0.5122726027397261,"gamma":0.02847214611872145,"theta":-0.013451141552511413,"vega":0.02114520547945205,"rho":-0.039091385261386835,"breakevenPct":0.262228027012519}]}},"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"}}