{"symbol":"GAL","url":"https://intraalpha.com/companies/GAL","capturedAt":"2026-10-22T23:50:23.956Z","state":"ready","quote":{"symbol":"GAL","last_price":52.4254,"prev_close":52.6946,"regular_close":52.4254,"change":-0.2692,"change_pct":-0.5109,"regular_change":-0.2692,"regular_change_pct":-0.5109,"extended_change":0,"extended_change_pct":0,"bid":49.47,"ask":55.44,"bid_size":100,"ask_size":100,"volume":13023,"vwap":52.389273,"open":52.3339,"high":52.43,"low":52.3339,"close":52.4254,"trade_count":72,"last_trade_at":"2026-10-22T22:30:00.003403413Z","last_quote_at":"2026-10-22T20:00:02.372526559Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":315400000,"net_expense_ratio":0.0035,"portfolio_turnover":0.85,"dividend_yield":0.0302,"inception_date":"2012-04-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:23.604529+00:00"},"optionObservedAt":"2026-10-22T19:55:01.214Z","bars":[{"c":52.38,"h":52.38,"l":52.38,"n":1,"o":52.38,"t":"2026-10-15T13:30:00Z","v":159,"vw":52.38},{"c":52.4501,"h":52.4501,"l":52.4501,"n":2,"o":52.4501,"t":"2026-10-15T14:05:00Z","v":600,"vw":52.4501},{"c":52.45,"h":52.46,"l":52.45,"n":9,"o":52.46,"t":"2026-10-15T14:10:00Z","v":279,"vw":52.455},{"c":52.44,"h":52.4756,"l":52.44,"n":5,"o":52.46,"t":"2026-10-15T14:20:00Z","v":400,"vw":52.458533},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-15T15:05:00Z","v":100,"vw":52.57},{"c":52.56,"h":52.56,"l":52.56,"n":3,"o":52.56,"t":"2026-10-15T15:50:00Z","v":131,"vw":52.56},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-15T16:05:00Z","v":130,"vw":52.55},{"c":52.54,"h":52.555,"l":52.54,"n":2,"o":52.555,"t":"2026-10-15T16:30:00Z","v":446,"vw":52.551637},{"c":52.59,"h":52.6248,"l":52.59,"n":8,"o":52.6248,"t":"2026-10-15T18:05:00Z","v":1816,"vw":52.59194},{"c":52.585,"h":52.585,"l":52.585,"n":1,"o":52.585,"t":"2026-10-15T18:10:00Z","v":500,"vw":52.585},{"c":52.56,"h":52.561,"l":52.56,"n":7,"o":52.561,"t":"2026-10-15T18:20:00Z","v":5299,"vw":52.560892},{"c":52.58,"h":52.58,"l":52.58,"n":10,"o":52.58,"t":"2026-10-15T18:40:00Z","v":1000,"vw":52.58},{"c":52.635,"h":52.635,"l":52.635,"n":1,"o":52.635,"t":"2026-10-15T19:30:00Z","v":100,"vw":52.635},{"c":52.65,"h":52.654409,"l":52.64,"n":15,"o":52.64,"t":"2026-10-15T19:50:00Z","v":1585,"vw":52.645449},{"c":52.63,"h":52.65,"l":52.63,"n":5,"o":52.64,"t":"2026-10-15T19:55:00Z","v":1267,"vw":52.632553},{"c":52.6901,"h":52.6901,"l":52.6901,"n":1,"o":52.6901,"t":"2026-10-16T13:45:00Z","v":119,"vw":52.6901},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-16T15:15:00Z","v":705,"vw":52.66},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-16T17:00:00Z","v":202,"vw":52.48},{"c":52.48,"h":52.48,"l":52.451,"n":3,"o":52.451,"t":"2026-10-16T17:35:00Z","v":1516,"vw":52.460859},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-10-16T19:05:00Z","v":625,"vw":52.37},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-16T19:25:00Z","v":143,"vw":52.43},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-19T13:30:00Z","v":666,"vw":52.66},{"c":52.5058,"h":52.51,"l":52.491,"n":4,"o":52.51,"t":"2026-10-19T13:40:00Z","v":494,"vw":52.500648},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-10-19T14:20:00Z","v":622,"vw":52.54},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-19T14:25:00Z","v":272,"vw":52.5},{"c":52.475,"h":52.475,"l":52.475,"n":1,"o":52.475,"t":"2026-10-19T14:35:00Z","v":523,"vw":52.475},{"c":52.54,"h":52.54,"l":52.53,"n":3,"o":52.53,"t":"2026-10-19T15:10:00Z","v":2161,"vw":52.539075},{"c":52.5292,"h":52.5292,"l":52.5292,"n":1,"o":52.5292,"t":"2026-10-19T15:15:00Z","v":309,"vw":52.5292},{"c":52.5137,"h":52.5137,"l":52.5137,"n":2,"o":52.5137,"t":"2026-10-19T16:00:00Z","v":114,"vw":52.5137},{"c":52.47,"h":52.48,"l":52.47,"n":7,"o":52.48,"t":"2026-10-19T16:05:00Z","v":692,"vw":52.471785},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-19T16:15:00Z","v":100,"vw":52.48},{"c":52.4601,"h":52.4601,"l":52.46,"n":2,"o":52.46,"t":"2026-10-19T16:20:00Z","v":358,"vw":52.46005},{"c":52.42,"h":52.42,"l":52.42,"n":2,"o":52.42,"t":"2026-10-19T17:05:00Z","v":200,"vw":52.42},{"c":52.415,"h":52.415,"l":52.415,"n":1,"o":52.415,"t":"2026-10-19T18:35:00Z","v":1875,"vw":52.415},{"c":52.42,"h":52.42,"l":52.42,"n":4,"o":52.42,"t":"2026-10-19T18:40:00Z","v":247,"vw":52.42},{"c":52.46,"h":52.46,"l":52.46,"n":2,"o":52.46,"t":"2026-10-19T18:45:00Z","v":312,"vw":52.46},{"c":52.4104,"h":52.43,"l":52.4104,"n":3,"o":52.43,"t":"2026-10-19T19:50:00Z","v":561,"vw":52.420095},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-10-19T19:55:00Z","v":460,"vw":52.37},{"c":52.33,"h":52.33,"l":52.33,"n":1,"o":52.33,"t":"2026-10-20T13:30:00Z","v":122,"vw":52.33},{"c":52.4699,"h":52.4699,"l":52.4699,"n":2,"o":52.4699,"t":"2026-10-20T13:35:00Z","v":1236,"vw":52.4699},{"c":52.565,"h":52.565,"l":52.565,"n":1,"o":52.565,"t":"2026-10-20T14:15:00Z","v":170,"vw":52.565},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-10-20T14:25:00Z","v":100,"vw":52.65},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-10-20T14:30:00Z","v":101,"vw":52.7},{"c":52.66,"h":52.66,"l":52.66,"n":1,"o":52.66,"t":"2026-10-20T15:00:00Z","v":499,"vw":52.66},{"c":52.62,"h":52.64,"l":52.62,"n":2,"o":52.64,"t":"2026-10-20T15:10:00Z","v":200,"vw":52.63},{"c":52.57,"h":52.5942,"l":52.57,"n":4,"o":52.5942,"t":"2026-10-20T15:20:00Z","v":3213,"vw":52.589908},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-20T16:10:00Z","v":100,"vw":52.57},{"c":52.53,"h":52.56,"l":52.53,"n":4,"o":52.56,"t":"2026-10-20T16:15:00Z","v":222,"vw":52.545},{"c":52.5684,"h":52.59,"l":52.5684,"n":3,"o":52.59,"t":"2026-10-20T16:40:00Z","v":700,"vw":52.580714},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-10-20T16:45:00Z","v":100,"vw":52.56},{"c":52.6,"h":52.6,"l":52.6,"n":7,"o":52.6,"t":"2026-10-20T17:55:00Z","v":2302,"vw":52.6},{"c":52.5999,"h":52.5999,"l":52.5999,"n":1,"o":52.5999,"t":"2026-10-20T18:00:00Z","v":1829,"vw":52.5999},{"c":52.6,"h":52.6,"l":52.6,"n":3,"o":52.6,"t":"2026-10-20T18:05:00Z","v":2291,"vw":52.6},{"c":52.6,"h":52.61,"l":52.5999,"n":13,"o":52.6,"t":"2026-10-20T18:10:00Z","v":3226,"vw":52.60191},{"c":52.59,"h":52.59,"l":52.59,"n":6,"o":52.59,"t":"2026-10-20T18:20:00Z","v":160,"vw":52.59},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-20T18:35:00Z","v":100,"vw":52.57},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-20T18:40:00Z","v":240,"vw":52.54},{"c":52.5701,"h":52.59,"l":52.5701,"n":5,"o":52.59,"t":"2026-10-20T19:05:00Z","v":800,"vw":52.572826},{"c":52.575,"h":52.575,"l":52.57,"n":2,"o":52.57,"t":"2026-10-20T19:20:00Z","v":8129,"vw":52.570062},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-20T19:30:00Z","v":100,"vw":52.57},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-20T19:40:00Z","v":100,"vw":52.55},{"c":52.59,"h":52.59,"l":52.57,"n":7,"o":52.57,"t":"2026-10-20T19:45:00Z","v":446,"vw":52.579146},{"c":52.59,"h":52.59,"l":52.59,"n":6,"o":52.59,"t":"2026-10-20T19:55:00Z","v":614,"vw":52.59},{"c":52.664,"h":52.664,"l":52.664,"n":3,"o":52.664,"t":"2026-10-21T13:30:00Z","v":288,"vw":52.664},{"c":52.6899,"h":52.69,"l":52.6899,"n":3,"o":52.69,"t":"2026-10-21T13:45:00Z","v":214,"vw":52.68995},{"c":52.67,"h":52.67,"l":52.67,"n":1,"o":52.67,"t":"2026-10-21T13:55:00Z","v":300,"vw":52.67},{"c":52.58,"h":52.58,"l":52.58,"n":15,"o":52.58,"t":"2026-10-21T19:05:00Z","v":3925,"vw":52.58},{"c":52.565,"h":52.61,"l":52.565,"n":3,"o":52.61,"t":"2026-10-21T19:10:00Z","v":350,"vw":52.584719},{"c":52.66,"h":52.66,"l":52.655,"n":6,"o":52.66,"t":"2026-10-21T19:25:00Z","v":580,"vw":52.659},{"c":52.695,"h":52.72,"l":52.695,"n":2,"o":52.72,"t":"2026-10-21T19:45:00Z","v":400,"vw":52.7075},{"c":52.3339,"h":52.3339,"l":52.3339,"n":1,"o":52.3339,"t":"2026-10-22T14:30:00Z","v":120,"vw":52.3339},{"c":52.3384,"h":52.3384,"l":52.3384,"n":2,"o":52.3384,"t":"2026-10-22T14:45:00Z","v":133,"vw":52.3384},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-10-22T14:50:00Z","v":382,"vw":52.34},{"c":52.345,"h":52.36,"l":52.345,"n":2,"o":52.36,"t":"2026-10-22T15:05:00Z","v":965,"vw":52.352772},{"c":52.405,"h":52.405,"l":52.405,"n":3,"o":52.405,"t":"2026-10-22T16:35:00Z","v":248,"vw":52.405},{"c":52.36,"h":52.36,"l":52.36,"n":1,"o":52.36,"t":"2026-10-22T16:45:00Z","v":150,"vw":52.36},{"c":52.3999,"h":52.4,"l":52.39,"n":3,"o":52.39,"t":"2026-10-22T17:00:00Z","v":1854,"vw":52.39614},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-10-22T17:10:00Z","v":570,"vw":52.39},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-22T18:30:00Z","v":100,"vw":52.43},{"c":52.38,"h":52.4,"l":52.38,"n":26,"o":52.4,"t":"2026-10-22T18:55:00Z","v":8001,"vw":52.395651},{"c":52.41,"h":52.41,"l":52.41,"n":1,"o":52.41,"t":"2026-10-22T19:30:00Z","v":100,"vw":52.41}],"history":[{"c":45.24,"h":45.39,"l":45.135,"n":131,"o":45.33,"t":"2024-10-21T04:00:00Z","v":13121,"vw":45.242113},{"c":45.1678,"h":45.1709,"l":45.09,"n":43,"o":45.1196,"t":"2024-10-22T04:00:00Z","v":4468,"vw":45.137135},{"c":44.871,"h":44.96,"l":44.82,"n":55,"o":44.89,"t":"2024-10-23T04:00:00Z","v":3641,"vw":44.89157},{"c":44.98,"h":44.9899,"l":44.87,"n":86,"o":44.9672,"t":"2024-10-24T04:00:00Z","v":10948,"vw":44.917051},{"c":44.91,"h":45.0887,"l":44.8957,"n":98,"o":45.0887,"t":"2024-10-25T04:00:00Z","v":11694,"vw":44.950567},{"c":45.06,"h":45.07,"l":44.93,"n":45,"o":44.93,"t":"2024-10-28T04:00:00Z","v":5657,"vw":45.029483},{"c":45.03,"h":45.04,"l":44.85,"n":78,"o":44.85,"t":"2024-10-29T04:00:00Z","v":9477,"vw":44.97302},{"c":44.93,"h":45.11,"l":44.93,"n":95,"o":44.96,"t":"2024-10-30T04:00:00Z","v":16851,"vw":45.025775},{"c":44.64,"h":44.7259,"l":44.5891,"n":56,"o":44.71,"t":"2024-10-31T04:00:00Z","v":4328,"vw":44.65744},{"c":44.6295,"h":44.7188,"l":44.6295,"n":52,"o":44.7188,"t":"2024-11-01T04:00:00Z","v":1070,"vw":44.698303},{"c":44.73,"h":44.77,"l":44.67,"n":160,"o":44.6995,"t":"2024-11-04T05:00:00Z","v":18019,"vw":44.730155},{"c":45.05,"h":45.06,"l":44.88,"n":115,"o":44.88,"t":"2024-11-05T05:00:00Z","v":11694,"vw":44.997185},{"c":45.32,"h":45.44,"l":45.07,"n":88,"o":45.44,"t":"2024-11-06T05:00:00Z","v":16015,"vw":45.321933},{"c":45.7,"h":45.7,"l":45.44,"n":32,"o":45.44,"t":"2024-11-07T05:00:00Z","v":11925,"vw":45.601943},{"c":45.533,"h":45.55,"l":45.4713,"n":44,"o":45.51,"t":"2024-11-08T05:00:00Z","v":10326,"vw":45.535934},{"c":45.5298,"h":45.552,"l":45.5074,"n":46,"o":45.5074,"t":"2024-11-11T05:00:00Z","v":16567,"vw":45.53748},{"c":45.2089,"h":45.51,"l":45.135,"n":47,"o":45.51,"t":"2024-11-12T05:00:00Z","v":5989,"vw":45.234787},{"c":45.1137,"h":45.33,"l":45.11,"n":94,"o":45.33,"t":"2024-11-13T05:00:00Z","v":13266,"vw":45.184161},{"c":45,"h":45.15,"l":44.98,"n":46,"o":45.11,"t":"2024-11-14T05:00:00Z","v":3531,"vw":45.058475},{"c":44.7769,"h":44.87,"l":44.75,"n":30,"o":44.87,"t":"2024-11-15T05:00:00Z","v":1174,"vw":44.789488},{"c":44.9397,"h":44.96,"l":44.7816,"n":83,"o":44.81,"t":"2024-11-18T05:00:00Z","v":13298,"vw":44.917384},{"c":45.0122,"h":45.04,"l":44.8064,"n":47,"o":44.85,"t":"2024-11-19T05:00:00Z","v":4527,"vw":44.967695},{"c":44.9891,"h":44.9891,"l":44.8143,"n":39,"o":44.9,"t":"2024-11-20T05:00:00Z","v":2611,"vw":44.887251},{"c":45.08,"h":45.134,"l":45.01,"n":131,"o":45.0659,"t":"2024-11-21T05:00:00Z","v":15885,"vw":45.108628},{"c":45.2124,"h":45.22,"l":45.13,"n":71,"o":45.15,"t":"2024-11-22T05:00:00Z","v":4333,"vw":45.158748},{"c":45.4372,"h":45.46,"l":45.3276,"n":72,"o":45.43,"t":"2024-11-25T05:00:00Z","v":8939,"vw":45.430304},{"c":45.365,"h":45.47,"l":45.305,"n":57,"o":45.47,"t":"2024-11-26T05:00:00Z","v":15386,"vw":45.345723},{"c":45.4153,"h":45.55,"l":45.4,"n":67,"o":45.53,"t":"2024-11-27T05:00:00Z","v":8568,"vw":45.437894},{"c":45.6532,"h":45.68,"l":45.615,"n":18,"o":45.615,"t":"2024-11-29T05:00:00Z","v":774,"vw":45.645833},{"c":45.7052,"h":45.74,"l":45.575,"n":99,"o":45.6084,"t":"2024-12-02T05:00:00Z","v":6826,"vw":45.685433},{"c":45.7397,"h":45.75,"l":45.64,"n":82,"o":45.67,"t":"2024-12-03T05:00:00Z","v":10801,"vw":45.707687},{"c":45.8339,"h":45.84,"l":45.73,"n":57,"o":45.78,"t":"2024-12-04T05:00:00Z","v":9250,"vw":45.792442},{"c":45.8619,"h":45.92,"l":45.8601,"n":99,"o":45.9196,"t":"2024-12-05T05:00:00Z","v":38814,"vw":45.877651},{"c":45.9004,"h":46.17,"l":45.84,"n":69,"o":45.97,"t":"2024-12-06T05:00:00Z","v":7861,"vw":45.911338},{"c":45.8994,"h":46.11,"l":45.88,"n":167,"o":45.98,"t":"2024-12-09T05:00:00Z","v":19011,"vw":45.968064},{"c":45.72,"h":45.79,"l":45.69,"n":153,"o":45.77,"t":"2024-12-10T05:00:00Z","v":36649,"vw":45.766243},{"c":45.9,"h":45.91,"l":45.8027,"n":167,"o":45.84,"t":"2024-12-11T05:00:00Z","v":29222,"vw":45.877315},{"c":45.6469,"h":45.785,"l":45.6469,"n":82,"o":45.73,"t":"2024-12-12T05:00:00Z","v":14348,"vw":45.725623},{"c":45.5418,"h":45.65,"l":45.5,"n":121,"o":45.65,"t":"2024-12-13T05:00:00Z","v":25532,"vw":45.575965},{"c":45.61,"h":45.6399,"l":45.56,"n":115,"o":45.5682,"t":"2024-12-16T05:00:00Z","v":26419,"vw":45.610527},{"c":45.4507,"h":45.54,"l":45.4016,"n":99,"o":45.54,"t":"2024-12-17T05:00:00Z","v":16604,"vw":45.440953},{"c":44.58,"h":45.52,"l":44.58,"n":181,"o":45.52,"t":"2024-12-18T05:00:00Z","v":16774,"vw":45.22979},{"c":44.54,"h":44.7375,"l":44.51,"n":102,"o":44.73,"t":"2024-12-19T05:00:00Z","v":20348,"vw":44.608142},{"c":44.77,"h":44.9361,"l":44.51,"n":83,"o":44.51,"t":"2024-12-20T05:00:00Z","v":8326,"vw":44.699694},{"c":44.86,"h":44.87,"l":44.5962,"n":298,"o":44.66,"t":"2024-12-23T05:00:00Z","v":81312,"vw":44.787321},{"c":45.09,"h":45.09,"l":44.8796,"n":76,"o":44.9,"t":"2024-12-24T05:00:00Z","v":12753,"vw":45.011169},{"c":44.67,"h":44.67,"l":44.4922,"n":108,"o":44.4922,"t":"2024-12-26T05:00:00Z","v":20088,"vw":44.651035},{"c":44.46,"h":44.62,"l":44.3299,"n":243,"o":44.62,"t":"2024-12-27T05:00:00Z","v":30357,"vw":44.443969},{"c":44.26,"h":44.35,"l":44.09,"n":137,"o":44.35,"t":"2024-12-30T05:00:00Z","v":18925,"vw":44.214996},{"c":44.18,"h":44.34,"l":44.1355,"n":121,"o":44.16,"t":"2024-12-31T05:00:00Z","v":18793,"vw":44.228575},{"c":44.08,"h":44.66,"l":43.99,"n":121,"o":44.19,"t":"2025-01-02T05:00:00Z","v":47798,"vw":44.135736},{"c":44.38,"h":44.39,"l":44.23,"n":96,"o":44.31,"t":"2025-01-03T05:00:00Z","v":16136,"vw":44.330084},{"c":44.4768,"h":44.64,"l":44.43,"n":101,"o":44.46,"t":"2025-01-06T05:00:00Z","v":51252,"vw":44.606599},{"c":44.2628,"h":44.62,"l":44.22,"n":59,"o":44.53,"t":"2025-01-07T05:00:00Z","v":16820,"vw":44.352146},{"c":44.21,"h":44.22,"l":44.075,"n":63,"o":44.1183,"t":"2025-01-08T05:00:00Z","v":5361,"vw":44.166059},{"c":43.79,"h":43.9599,"l":43.69,"n":131,"o":43.85,"t":"2025-01-10T05:00:00Z","v":25680,"vw":43.762714},{"c":43.7476,"h":43.7476,"l":43.54,"n":131,"o":43.5763,"t":"2025-01-13T05:00:00Z","v":45640,"vw":43.593115},{"c":43.89,"h":43.945,"l":43.78,"n":74,"o":43.92,"t":"2025-01-14T05:00:00Z","v":7741,"vw":43.862956},{"c":44.4,"h":44.44,"l":44.29,"n":86,"o":44.34,"t":"2025-01-15T05:00:00Z","v":18109,"vw":44.383835},{"c":44.41,"h":44.48,"l":44.37,"n":93,"o":44.41,"t":"2025-01-16T05:00:00Z","v":16400,"vw":44.447553},{"c":44.6219,"h":44.71,"l":44.58,"n":135,"o":44.58,"t":"2025-01-17T05:00:00Z","v":21427,"vw":44.657277},{"c":45,"h":45.02,"l":44.856,"n":77,"o":45,"t":"2025-01-21T05:00:00Z","v":8086,"vw":44.973747},{"c":44.97,"h":45.0599,"l":44.97,"n":44,"o":45.01,"t":"2025-01-22T05:00:00Z","v":18047,"vw":45.035444},{"c":45.1,"h":45.1,"l":44.9403,"n":52,"o":44.9403,"t":"2025-01-23T05:00:00Z","v":5587,"vw":45.05803},{"c":45.16,"h":45.27,"l":45.1501,"n":96,"o":45.1897,"t":"2025-01-24T05:00:00Z","v":12065,"vw":45.21192},{"c":44.95,"h":44.98,"l":44.86,"n":79,"o":44.92,"t":"2025-01-27T05:00:00Z","v":17853,"vw":44.891318},{"c":45.0505,"h":45.07,"l":44.9,"n":66,"o":45.07,"t":"2025-01-28T05:00:00Z","v":7754,"vw":45.010453},{"c":44.985,"h":45.07,"l":44.8907,"n":132,"o":45.06,"t":"2025-01-29T05:00:00Z","v":14543,"vw":44.959851},{"c":45.27,"h":45.38,"l":45.22,"n":41,"o":45.24,"t":"2025-01-30T05:00:00Z","v":7591,"vw":45.284269},{"c":45.025,"h":45.35,"l":45.005,"n":82,"o":45.28,"t":"2025-01-31T05:00:00Z","v":15296,"vw":45.29188},{"c":44.81,"h":44.9,"l":44.53,"n":72,"o":44.64,"t":"2025-02-03T05:00:00Z","v":8638,"vw":44.715865},{"c":45.1509,"h":45.1692,"l":44.94,"n":35,"o":44.94,"t":"2025-02-04T05:00:00Z","v":3836,"vw":45.093026},{"c":45.3399,"h":45.34,"l":45.1802,"n":96,"o":45.23,"t":"2025-02-05T05:00:00Z","v":17658,"vw":45.300207},{"c":45.38,"h":45.52,"l":45.36,"n":67,"o":45.52,"t":"2025-02-06T05:00:00Z","v":5167,"vw":45.387412},{"c":45.15,"h":45.44,"l":45.13,"n":107,"o":45.44,"t":"2025-02-07T05:00:00Z","v":4386,"vw":45.237293},{"c":45.3411,"h":45.3699,"l":45.3208,"n":42,"o":45.3445,"t":"2025-02-10T05:00:00Z","v":10413,"vw":45.34833},{"c":45.341,"h":45.3699,"l":45.16,"n":44,"o":45.16,"t":"2025-02-11T05:00:00Z","v":3375,"vw":45.280454},{"c":45.25,"h":45.3228,"l":45.1,"n":44,"o":45.17,"t":"2025-02-12T05:00:00Z","v":5900,"vw":45.272476},{"c":45.62,"h":45.62,"l":45.41,"n":60,"o":45.49,"t":"2025-02-13T05:00:00Z","v":21035,"vw":45.478869},{"c":45.71,"h":45.83,"l":45.71,"n":74,"o":45.7955,"t":"2025-02-14T05:00:00Z","v":6706,"vw":45.770707},{"c":45.8,"h":45.84,"l":45.7626,"n":67,"o":45.7626,"t":"2025-02-18T05:00:00Z","v":4822,"vw":45.797398},{"c":45.7477,"h":45.765,"l":45.69,"n":49,"o":45.69,"t":"2025-02-19T05:00:00Z","v":3618,"vw":45.732038},{"c":45.8,"h":45.84,"l":45.735,"n":68,"o":45.77,"t":"2025-02-20T05:00:00Z","v":23609,"vw":45.823475},{"c":45.5707,"h":45.85,"l":45.57,"n":42,"o":45.85,"t":"2025-02-21T05:00:00Z","v":4353,"vw":45.654067},{"c":45.43,"h":45.74,"l":45.43,"n":108,"o":45.74,"t":"2025-02-24T05:00:00Z","v":13383,"vw":45.561364},{"c":45.53,"h":45.61,"l":45.48,"n":35,"o":45.52,"t":"2025-02-25T05:00:00Z","v":4683,"vw":45.542408},{"c":45.6089,"h":45.7451,"l":45.5596,"n":36,"o":45.7,"t":"2025-02-26T05:00:00Z","v":3201,"vw":45.660655},{"c":45.2315,"h":45.5,"l":45.23,"n":50,"o":45.41,"t":"2025-02-27T05:00:00Z","v":5455,"vw":45.358947},{"c":45.31,"h":45.31,"l":45.04,"n":53,"o":45.04,"t":"2025-02-28T05:00:00Z","v":7999,"vw":45.143061},{"c":45.1991,"h":45.5278,"l":45.09,"n":102,"o":45.39,"t":"2025-03-03T05:00:00Z","v":12875,"vw":45.358826},{"c":45.0802,"h":45.269,"l":44.86,"n":83,"o":45.0023,"t":"2025-03-04T05:00:00Z","v":8153,"vw":44.96998},{"c":45.5599,"h":45.5938,"l":45.275,"n":74,"o":45.39,"t":"2025-03-05T05:00:00Z","v":7247,"vw":45.425297},{"c":45.3,"h":45.48,"l":45.2395,"n":136,"o":45.43,"t":"2025-03-06T05:00:00Z","v":32779,"vw":45.395442},{"c":45.4769,"h":45.52,"l":45.16,"n":74,"o":45.52,"t":"2025-03-07T05:00:00Z","v":15356,"vw":45.380166},{"c":44.9095,"h":45.0944,"l":44.79,"n":54,"o":45.0821,"t":"2025-03-10T04:00:00Z","v":4131,"vw":44.965085},{"c":44.82,"h":44.95,"l":44.68,"n":66,"o":44.82,"t":"2025-03-11T04:00:00Z","v":15389,"vw":44.827454},{"c":44.9372,"h":45.01,"l":44.9,"n":60,"o":44.9,"t":"2025-03-12T04:00:00Z","v":5777,"vw":44.942892},{"c":44.7055,"h":44.8199,"l":44.6401,"n":58,"o":44.7999,"t":"2025-03-13T04:00:00Z","v":3911,"vw":44.748411},{"c":45.2455,"h":45.25,"l":45,"n":49,"o":45.01,"t":"2025-03-14T04:00:00Z","v":3463,"vw":45.128478},{"c":45.5805,"h":45.5805,"l":45.22,"n":62,"o":45.22,"t":"2025-03-17T04:00:00Z","v":4898,"vw":45.478977},{"c":45.4542,"h":45.62,"l":45.37,"n":78,"o":45.62,"t":"2025-03-18T04:00:00Z","v":61383,"vw":45.450427},{"c":45.6749,"h":45.75,"l":45.39,"n":56,"o":45.39,"t":"2025-03-19T04:00:00Z","v":22275,"vw":45.522702},{"c":45.5124,"h":45.5974,"l":45.45,"n":45,"o":45.5,"t":"2025-03-20T04:00:00Z","v":3760,"vw":45.515369},{"c":45.4,"h":45.48,"l":45.26,"n":49,"o":45.48,"t":"2025-03-21T04:00:00Z","v":4185,"vw":45.323668},{"c":45.5596,"h":45.58,"l":45.495,"n":99,"o":45.53,"t":"2025-03-24T04:00:00Z","v":19285,"vw":45.532753},{"c":45.69,"h":45.7,"l":45.52,"n":228,"o":45.52,"t":"2025-03-25T04:00:00Z","v":71419,"vw":45.66017},{"c":45.1711,"h":45.4,"l":45.14,"n":67,"o":45.37,"t":"2025-03-26T04:00:00Z","v":5765,"vw":45.324836},{"c":45.1772,"h":45.244,"l":45.15,"n":132,"o":45.22,"t":"2025-03-27T04:00:00Z","v":6526,"vw":45.201931},{"c":44.8301,"h":45.11,"l":44.7881,"n":178,"o":44.99,"t":"2025-03-28T04:00:00Z","v":25063,"vw":44.854155},{"c":44.8221,"h":44.8221,"l":44.45,"n":98,"o":44.71,"t":"2025-03-31T04:00:00Z","v":7856,"vw":44.631992},{"c":44.9332,"h":45.02,"l":44.68,"n":68,"o":44.68,"t":"2025-04-01T04:00:00Z","v":5739,"vw":44.882044},{"c":45.0729,"h":45.0729,"l":44.7,"n":68,"o":44.7,"t":"2025-04-02T04:00:00Z","v":6200,"vw":44.959233},{"c":44.15,"h":44.5966,"l":44.14,"n":86,"o":44.34,"t":"2025-04-03T04:00:00Z","v":10816,"vw":44.312957},{"c":42.49,"h":43.46,"l":42.49,"n":168,"o":43.46,"t":"2025-04-04T04:00:00Z","v":24404,"vw":42.813314},{"c":41.8,"h":42.23,"l":41.351,"n":153,"o":41.45,"t":"2025-04-07T04:00:00Z","v":28285,"vw":41.907657},{"c":41.4582,"h":42.72,"l":41.4537,"n":90,"o":42.7195,"t":"2025-04-08T04:00:00Z","v":35559,"vw":42.09621},{"c":43.4812,"h":43.5,"l":41.23,"n":100,"o":41.23,"t":"2025-04-09T04:00:00Z","v":13172,"vw":42.505377},{"c":42.7388,"h":43.23,"l":42.455,"n":107,"o":43.23,"t":"2025-04-10T04:00:00Z","v":19739,"vw":42.858047},{"c":43.18,"h":43.2799,"l":41,"n":121,"o":41,"t":"2025-04-11T04:00:00Z","v":32261,"vw":42.845473},{"c":43.5496,"h":43.6588,"l":43.36,"n":93,"o":43.52,"t":"2025-04-14T04:00:00Z","v":7464,"vw":43.577831},{"c":43.6304,"h":43.73,"l":43.62,"n":47,"o":43.6959,"t":"2025-04-15T04:00:00Z","v":5575,"vw":43.671213},{"c":43.4439,"h":43.6901,"l":43.32,"n":90,"o":43.48,"t":"2025-04-16T04:00:00Z","v":15370,"vw":43.467557},{"c":43.6386,"h":43.8079,"l":43.615,"n":100,"o":43.66,"t":"2025-04-17T04:00:00Z","v":5422,"vw":43.681089},{"c":43.26,"h":43.52,"l":43.1,"n":105,"o":43.52,"t":"2025-04-21T04:00:00Z","v":22878,"vw":43.228498},{"c":43.8274,"h":43.9506,"l":43.7024,"n":48,"o":43.7024,"t":"2025-04-22T04:00:00Z","v":2932,"vw":43.846209},{"c":44.03,"h":44.49,"l":44.03,"n":72,"o":44.49,"t":"2025-04-23T04:00:00Z","v":9412,"vw":44.158728},{"c":44.53,"h":44.57,"l":44.12,"n":53,"o":44.12,"t":"2025-04-24T04:00:00Z","v":26421,"vw":44.414203},{"c":44.63,"h":44.6567,"l":44.42,"n":78,"o":44.42,"t":"2025-04-25T04:00:00Z","v":15438,"vw":44.580753},{"c":44.8191,"h":44.82,"l":44.61,"n":90,"o":44.71,"t":"2025-04-28T04:00:00Z","v":9983,"vw":44.715208},{"c":44.94,"h":44.94,"l":44.66,"n":60,"o":44.66,"t":"2025-04-29T04:00:00Z","v":6047,"vw":44.856423},{"c":44.88,"h":44.88,"l":44.57,"n":42,"o":44.6167,"t":"2025-04-30T04:00:00Z","v":3647,"vw":44.636709},{"c":44.86,"h":44.95,"l":44.82,"n":41,"o":44.95,"t":"2025-05-01T04:00:00Z","v":1307,"vw":44.899004},{"c":45.2554,"h":45.3,"l":45.14,"n":99,"o":45.14,"t":"2025-05-02T04:00:00Z","v":12144,"vw":45.236145},{"c":45.2105,"h":45.32,"l":45.2001,"n":115,"o":45.2394,"t":"2025-05-05T04:00:00Z","v":8676,"vw":45.275273},{"c":45.175,"h":45.2586,"l":45.08,"n":58,"o":45.08,"t":"2025-05-06T04:00:00Z","v":8369,"vw":45.188691},{"c":45.14,"h":45.21,"l":45.09,"n":62,"o":45.12,"t":"2025-05-07T04:00:00Z","v":5601,"vw":45.149962},{"c":45.1,"h":45.38,"l":45.1,"n":44,"o":45.38,"t":"2025-05-08T04:00:00Z","v":7248,"vw":45.233289},{"c":45.2163,"h":45.31,"l":45.17,"n":45,"o":45.3,"t":"2025-05-09T04:00:00Z","v":6051,"vw":45.258733},{"c":45.61,"h":45.632,"l":45.53,"n":92,"o":45.58,"t":"2025-05-12T04:00:00Z","v":16984,"vw":45.57736},{"c":45.69,"h":45.86,"l":45.58,"n":109,"o":45.86,"t":"2025-05-13T04:00:00Z","v":21813,"vw":45.729102},{"c":45.5733,"h":45.74,"l":45.57,"n":68,"o":45.6901,"t":"2025-05-14T04:00:00Z","v":7908,"vw":45.659119},{"c":45.81,"h":45.82,"l":45.59,"n":90,"o":45.65,"t":"2025-05-15T04:00:00Z","v":15875,"vw":45.740418},{"c":45.94,"h":45.94,"l":45.81,"n":53,"o":45.81,"t":"2025-05-16T04:00:00Z","v":5188,"vw":45.853577},{"c":46.0051,"h":46.0051,"l":45.76,"n":85,"o":45.8,"t":"2025-05-19T04:00:00Z","v":9812,"vw":45.870048},{"c":45.9922,"h":46.0101,"l":45.9338,"n":77,"o":45.9701,"t":"2025-05-20T04:00:00Z","v":5591,"vw":45.978082},{"c":45.6304,"h":45.97,"l":45.6295,"n":65,"o":45.8901,"t":"2025-05-21T04:00:00Z","v":4893,"vw":45.919465},{"c":45.6386,"h":45.71,"l":45.49,"n":106,"o":45.52,"t":"2025-05-22T04:00:00Z","v":20701,"vw":45.55264},{"c":45.6707,"h":45.71,"l":45.4,"n":53,"o":45.4,"t":"2025-05-23T04:00:00Z","v":9214,"vw":45.618471},{"c":46.0501,"h":46.065,"l":45.92,"n":63,"o":46.04,"t":"2025-05-27T04:00:00Z","v":10147,"vw":45.989142},{"c":45.87,"h":45.971,"l":45.841,"n":94,"o":45.971,"t":"2025-05-28T04:00:00Z","v":11980,"vw":45.924303},{"c":46.0164,"h":46.0782,"l":45.92,"n":52,"o":46.049,"t":"2025-05-29T04:00:00Z","v":22028,"vw":45.980588},{"c":46.0291,"h":46.0291,"l":45.89,"n":57,"o":45.93,"t":"2025-05-30T04:00:00Z","v":3764,"vw":45.973395},{"c":46.1295,"h":46.14,"l":46,"n":87,"o":46,"t":"2025-06-02T04:00:00Z","v":12616,"vw":46.052904},{"c":46.156,"h":46.17,"l":46.05,"n":93,"o":46.1,"t":"2025-06-03T04:00:00Z","v":7923,"vw":46.12448},{"c":46.3723,"h":46.421,"l":46.29,"n":118,"o":46.4,"t":"2025-06-04T04:00:00Z","v":15328,"vw":46.367034},{"c":46.2919,"h":46.46,"l":46.28,"n":133,"o":46.39,"t":"2025-06-05T04:00:00Z","v":16271,"vw":46.414261},{"c":46.36,"h":46.45,"l":46.301,"n":69,"o":46.45,"t":"2025-06-06T04:00:00Z","v":4939,"vw":46.384597},{"c":46.46,"h":46.55,"l":46.3896,"n":150,"o":46.51,"t":"2025-06-09T04:00:00Z","v":22240,"vw":46.490301},{"c":46.58,"h":46.69,"l":46.51,"n":73,"o":46.69,"t":"2025-06-10T04:00:00Z","v":11097,"vw":46.547157},{"c":46.6261,"h":46.74,"l":46.61,"n":59,"o":46.66,"t":"2025-06-11T04:00:00Z","v":4210,"vw":46.698993},{"c":46.78,"h":46.8,"l":46.6,"n":102,"o":46.6,"t":"2025-06-12T04:00:00Z","v":13312,"vw":46.762048},{"c":46.4296,"h":46.58,"l":46.38,"n":41,"o":46.55,"t":"2025-06-13T04:00:00Z","v":2286,"vw":46.508122},{"c":46.58,"h":46.8,"l":46.53,"n":83,"o":46.53,"t":"2025-06-16T04:00:00Z","v":36986,"vw":46.649206},{"c":46.4281,"h":46.66,"l":46.42,"n":91,"o":46.66,"t":"2025-06-17T04:00:00Z","v":31444,"vw":46.481777},{"c":46.49,"h":46.62,"l":46.455,"n":112,"o":46.62,"t":"2025-06-18T04:00:00Z","v":25818,"vw":46.497173},{"c":46.33,"h":46.65,"l":46.215,"n":129,"o":46.65,"t":"2025-06-20T04:00:00Z","v":10047,"vw":46.39426},{"c":46.6116,"h":46.63,"l":46.39,"n":148,"o":46.51,"t":"2025-06-23T04:00:00Z","v":22741,"vw":46.500185},{"c":46.9537,"h":46.99,"l":46.69,"n":82,"o":46.69,"t":"2025-06-24T04:00:00Z","v":8942,"vw":46.891219},{"c":46.438,"h":46.62,"l":46.4,"n":46,"o":46.62,"t":"2025-06-25T04:00:00Z","v":5158,"vw":46.433063},{"c":46.7322,"h":46.7322,"l":46.6,"n":105,"o":46.6099,"t":"2025-06-26T04:00:00Z","v":16955,"vw":46.69131},{"c":46.7944,"h":46.92,"l":46.69,"n":219,"o":46.8,"t":"2025-06-27T04:00:00Z","v":19256,"vw":46.793709},{"c":46.9982,"h":47.03,"l":46.83,"n":140,"o":47.03,"t":"2025-06-30T04:00:00Z","v":20888,"vw":46.893809},{"c":47.0498,"h":47.0993,"l":46.87,"n":111,"o":46.87,"t":"2025-07-01T04:00:00Z","v":23738,"vw":47.041283},{"c":47.15,"h":47.16,"l":46.94,"n":96,"o":46.94,"t":"2025-07-02T04:00:00Z","v":11835,"vw":47.06237},{"c":47.2215,"h":47.25,"l":47.2,"n":69,"o":47.22,"t":"2025-07-03T04:00:00Z","v":3428,"vw":47.214943},{"c":46.883,"h":47.042,"l":46.85,"n":101,"o":46.96,"t":"2025-07-07T04:00:00Z","v":21840,"vw":46.973763},{"c":46.93,"h":46.96,"l":46.88,"n":83,"o":46.9168,"t":"2025-07-08T04:00:00Z","v":6394,"vw":46.930533},{"c":47.1098,"h":47.11,"l":46.92,"n":66,"o":46.92,"t":"2025-07-09T04:00:00Z","v":5010,"vw":47.051865},{"c":47.1615,"h":47.2,"l":46.99,"n":71,"o":46.99,"t":"2025-07-10T04:00:00Z","v":8075,"vw":47.096678},{"c":46.95,"h":47.07,"l":46.94,"n":122,"o":47.07,"t":"2025-07-11T04:00:00Z","v":16893,"vw":46.989726},{"c":47.005,"h":47.04,"l":46.9,"n":102,"o":46.9303,"t":"2025-07-14T04:00:00Z","v":13094,"vw":46.979442},{"c":46.79,"h":47.02,"l":46.79,"n":89,"o":47.0101,"t":"2025-07-15T04:00:00Z","v":9983,"vw":46.885075},{"c":46.9363,"h":46.945,"l":46.8032,"n":58,"o":46.836,"t":"2025-07-16T04:00:00Z","v":5189,"vw":46.889606},{"c":47.1077,"h":47.1168,"l":46.83,"n":71,"o":46.83,"t":"2025-07-17T04:00:00Z","v":7859,"vw":47.02448},{"c":47.0824,"h":47.22,"l":47.05,"n":93,"o":47.151,"t":"2025-07-18T04:00:00Z","v":7647,"vw":47.10939},{"c":47.2414,"h":47.3697,"l":47.13,"n":109,"o":47.13,"t":"2025-07-21T04:00:00Z","v":11995,"vw":47.273121},{"c":47.41,"h":47.419,"l":47.17,"n":74,"o":47.17,"t":"2025-07-22T04:00:00Z","v":9276,"vw":47.339328},{"c":47.6389,"h":47.66,"l":47.5,"n":66,"o":47.66,"t":"2025-07-23T04:00:00Z","v":4187,"vw":47.581149},{"c":47.53,"h":47.5914,"l":47.52,"n":72,"o":47.5914,"t":"2025-07-24T04:00:00Z","v":8454,"vw":47.561824},{"c":47.5509,"h":47.555,"l":47.4034,"n":67,"o":47.4034,"t":"2025-07-25T04:00:00Z","v":7445,"vw":47.478865},{"c":47.3701,"h":47.42,"l":47.33,"n":71,"o":47.409,"t":"2025-07-28T04:00:00Z","v":3516,"vw":47.384225},{"c":47.4051,"h":47.42,"l":47.341,"n":74,"o":47.4131,"t":"2025-07-29T04:00:00Z","v":7271,"vw":47.376601},{"c":47.1735,"h":47.3706,"l":47.1498,"n":50,"o":47.3481,"t":"2025-07-30T04:00:00Z","v":4977,"vw":47.315056},{"c":46.9988,"h":47.24,"l":46.9988,"n":117,"o":47.16,"t":"2025-07-31T04:00:00Z","v":17471,"vw":47.169088},{"c":46.86,"h":46.9,"l":46.73,"n":53,"o":46.73,"t":"2025-08-01T04:00:00Z","v":7691,"vw":46.878247},{"c":47.246,"h":47.25,"l":47.12,"n":89,"o":47.17,"t":"2025-08-04T04:00:00Z","v":4718,"vw":47.170874},{"c":47.23,"h":47.29,"l":47.12,"n":90,"o":47.26,"t":"2025-08-05T04:00:00Z","v":7524,"vw":47.218888},{"c":47.4013,"h":47.415,"l":47.37,"n":46,"o":47.37,"t":"2025-08-06T04:00:00Z","v":1222,"vw":47.38684},{"c":47.4307,"h":47.6309,"l":47.37,"n":66,"o":47.6309,"t":"2025-08-07T04:00:00Z","v":5933,"vw":47.433145},{"c":47.5501,"h":47.59,"l":47.5201,"n":65,"o":47.5266,"t":"2025-08-08T04:00:00Z","v":5442,"vw":47.553362},{"c":47.4712,"h":47.59,"l":47.47,"n":72,"o":47.57,"t":"2025-08-11T04:00:00Z","v":6266,"vw":47.525841},{"c":47.8973,"h":47.8973,"l":47.63,"n":50,"o":47.63,"t":"2025-08-12T04:00:00Z","v":3205,"vw":47.772041},{"c":48.126,"h":48.14,"l":48.0346,"n":54,"o":48.12,"t":"2025-08-13T04:00:00Z","v":3397,"vw":48.072559},{"c":47.9872,"h":47.9872,"l":47.85,"n":75,"o":47.91,"t":"2025-08-14T04:00:00Z","v":6695,"vw":47.918701},{"c":47.958,"h":48.03,"l":47.94,"n":68,"o":48.03,"t":"2025-08-15T04:00:00Z","v":6108,"vw":47.966477},{"c":47.9998,"h":47.9998,"l":47.96,"n":52,"o":47.99,"t":"2025-08-18T04:00:00Z","v":2654,"vw":47.964246},{"c":47.811,"h":48.0536,"l":47.81,"n":181,"o":47.9545,"t":"2025-08-19T04:00:00Z","v":47788,"vw":47.927749},{"c":47.84,"h":47.8799,"l":47.691,"n":77,"o":47.84,"t":"2025-08-20T04:00:00Z","v":5293,"vw":47.795913},{"c":47.7317,"h":47.79,"l":47.67,"n":166,"o":47.67,"t":"2025-08-21T04:00:00Z","v":18140,"vw":47.732728},{"c":48.3628,"h":48.4178,"l":47.96,"n":72,"o":47.96,"t":"2025-08-22T04:00:00Z","v":11185,"vw":48.336041},{"c":48.1808,"h":48.38,"l":48.18,"n":76,"o":48.38,"t":"2025-08-25T04:00:00Z","v":5278,"vw":48.28279},{"c":48.2396,"h":48.24,"l":48.12,"n":84,"o":48.15,"t":"2025-08-26T04:00:00Z","v":6670,"vw":48.176316},{"c":48.27,"h":48.2802,"l":48.19,"n":51,"o":48.19,"t":"2025-08-27T04:00:00Z","v":25308,"vw":48.211473},{"c":48.42,"h":48.42,"l":48.28,"n":116,"o":48.4,"t":"2025-08-28T04:00:00Z","v":19751,"vw":48.330032},{"c":48.2296,"h":48.27,"l":48.2,"n":59,"o":48.2594,"t":"2025-08-29T04:00:00Z","v":4633,"vw":48.236785},{"c":48.036,"h":48.06,"l":47.785,"n":122,"o":47.83,"t":"2025-09-02T04:00:00Z","v":23553,"vw":47.918324},{"c":48.1457,"h":48.17,"l":48.05,"n":115,"o":48.12,"t":"2025-09-03T04:00:00Z","v":19401,"vw":48.13506},{"c":48.351,"h":48.351,"l":48.16,"n":133,"o":48.23,"t":"2025-09-04T04:00:00Z","v":32850,"vw":48.248701},{"c":48.4768,"h":48.68,"l":48.3866,"n":105,"o":48.68,"t":"2025-09-05T04:00:00Z","v":16605,"vw":48.488772},{"c":48.6481,"h":48.65,"l":48.56,"n":94,"o":48.56,"t":"2025-09-08T04:00:00Z","v":8007,"vw":48.618359},{"c":49,"h":49,"l":48.5899,"n":98,"o":48.59,"t":"2025-09-09T04:00:00Z","v":48592,"vw":48.859868},{"c":48.7362,"h":48.85,"l":48.7,"n":85,"o":48.85,"t":"2025-09-10T04:00:00Z","v":10429,"vw":48.759042},{"c":49.0898,"h":49.1,"l":48.75,"n":61,"o":48.75,"t":"2025-09-11T04:00:00Z","v":3765,"vw":49.038495},{"c":49.0207,"h":49.0796,"l":48.95,"n":161,"o":49.01,"t":"2025-09-12T04:00:00Z","v":19672,"vw":49.010215},{"c":49.1952,"h":49.1952,"l":49.09,"n":70,"o":49.09,"t":"2025-09-15T04:00:00Z","v":8928,"vw":49.14697},{"c":49.236,"h":49.31,"l":49.15,"n":83,"o":49.31,"t":"2025-09-16T04:00:00Z","v":17489,"vw":49.184026},{"c":49.1573,"h":49.27,"l":49.1194,"n":56,"o":49.27,"t":"2025-09-17T04:00:00Z","v":3702,"vw":49.191821},{"c":49.29,"h":49.339,"l":49.16,"n":106,"o":49.16,"t":"2025-09-18T04:00:00Z","v":27855,"vw":49.260882},{"c":49.2921,"h":49.39,"l":49.21,"n":63,"o":49.39,"t":"2025-09-19T04:00:00Z","v":7477,"vw":49.289678},{"c":49.4396,"h":49.4396,"l":49.247,"n":139,"o":49.34,"t":"2025-09-22T04:00:00Z","v":21423,"vw":49.397115},{"c":49.3472,"h":49.522,"l":49.271,"n":75,"o":49.512,"t":"2025-09-23T04:00:00Z","v":8221,"vw":49.404686},{"c":48.91,"h":49.0496,"l":48.871,"n":85,"o":49.04,"t":"2025-09-24T04:00:00Z","v":10842,"vw":48.961555},{"c":48.69,"h":48.76,"l":48.55,"n":99,"o":48.76,"t":"2025-09-25T04:00:00Z","v":15007,"vw":48.658279},{"c":48.8721,"h":48.89,"l":48.74,"n":173,"o":48.8,"t":"2025-09-26T04:00:00Z","v":13046,"vw":48.827175},{"c":49.0032,"h":49.11,"l":48.92,"n":133,"o":49.11,"t":"2025-09-29T04:00:00Z","v":16039,"vw":48.983324},{"c":49.1183,"h":49.1183,"l":48.92,"n":114,"o":49,"t":"2025-09-30T04:00:00Z","v":5828,"vw":48.963216},{"c":49.2898,"h":49.32,"l":49.11,"n":96,"o":49.11,"t":"2025-10-01T04:00:00Z","v":12205,"vw":49.20286},{"c":49.31,"h":49.32,"l":49.1788,"n":197,"o":49.32,"t":"2025-10-02T04:00:00Z","v":16929,"vw":49.260213},{"c":49.4165,"h":49.5284,"l":49.38,"n":52,"o":49.5284,"t":"2025-10-03T04:00:00Z","v":4192,"vw":49.427448},{"c":49.5217,"h":49.56,"l":49.5217,"n":58,"o":49.535,"t":"2025-10-06T04:00:00Z","v":4239,"vw":49.543121},{"c":49.3086,"h":49.42,"l":49.2899,"n":89,"o":49.4087,"t":"2025-10-07T04:00:00Z","v":4075,"vw":49.333909},{"c":49.46,"h":49.49,"l":49.3318,"n":86,"o":49.3318,"t":"2025-10-08T04:00:00Z","v":15802,"vw":49.475487},{"c":49.2839,"h":49.5199,"l":49.1966,"n":64,"o":49.46,"t":"2025-10-09T04:00:00Z","v":16526,"vw":49.342389},{"c":48.3893,"h":49.29,"l":48.3893,"n":77,"o":49.2,"t":"2025-10-10T04:00:00Z","v":93077,"vw":48.6494},{"c":48.9684,"h":48.9895,"l":48.82,"n":70,"o":48.92,"t":"2025-10-13T04:00:00Z","v":18801,"vw":48.887185},{"c":48.976,"h":49.12,"l":48.56,"n":87,"o":48.56,"t":"2025-10-14T04:00:00Z","v":4907,"vw":48.733879},{"c":49.18,"h":49.371,"l":48.96,"n":104,"o":49.34,"t":"2025-10-15T04:00:00Z","v":24569,"vw":49.14339},{"c":49.1426,"h":49.33,"l":49.06,"n":51,"o":49.33,"t":"2025-10-16T04:00:00Z","v":1695,"vw":49.201304},{"c":49.1964,"h":49.24,"l":49.03,"n":160,"o":49.12,"t":"2025-10-17T04:00:00Z","v":17390,"vw":49.203956},{"c":49.6113,"h":49.64,"l":49.34,"n":83,"o":49.34,"t":"2025-10-20T04:00:00Z","v":4724,"vw":49.572075},{"c":49.52,"h":49.568,"l":49.46,"n":126,"o":49.46,"t":"2025-10-21T04:00:00Z","v":20852,"vw":49.543535},{"c":49.3937,"h":49.57,"l":49.24,"n":97,"o":49.57,"t":"2025-10-22T04:00:00Z","v":11613,"vw":49.401049},{"c":49.62,"h":49.64,"l":49.47,"n":102,"o":49.54,"t":"2025-10-23T04:00:00Z","v":10977,"vw":49.558032},{"c":49.8284,"h":49.88,"l":49.79,"n":92,"o":49.839,"t":"2025-10-24T04:00:00Z","v":11992,"vw":49.818926},{"c":50.13,"h":50.13,"l":50.01,"n":137,"o":50.01,"t":"2025-10-27T04:00:00Z","v":15941,"vw":50.076038},{"c":50.134,"h":50.23,"l":50.08,"n":117,"o":50.18,"t":"2025-10-28T04:00:00Z","v":9068,"vw":50.152582},{"c":49.974,"h":50.24,"l":49.88,"n":78,"o":50.185,"t":"2025-10-29T04:00:00Z","v":9409,"vw":50.064061},{"c":49.7189,"h":49.9,"l":49.7189,"n":112,"o":49.86,"t":"2025-10-30T04:00:00Z","v":13263,"vw":49.795981},{"c":49.76,"h":49.79,"l":49.67,"n":72,"o":49.73,"t":"2025-10-31T04:00:00Z","v":3766,"vw":49.739739},{"c":49.7601,"h":49.799,"l":49.65,"n":165,"o":49.7008,"t":"2025-11-03T05:00:00Z","v":10081,"vw":49.720862},{"c":49.3437,"h":49.59,"l":49.29,"n":75,"o":49.29,"t":"2025-11-04T05:00:00Z","v":6807,"vw":49.48708},{"c":49.55,"h":49.63,"l":49.27,"n":108,"o":49.27,"t":"2025-11-05T05:00:00Z","v":16615,"vw":49.552615},{"c":49.281,"h":49.49,"l":49.25,"n":77,"o":49.49,"t":"2025-11-06T05:00:00Z","v":14427,"vw":49.386368},{"c":49.3295,"h":49.3295,"l":48.99,"n":76,"o":49.0176,"t":"2025-11-07T05:00:00Z","v":9104,"vw":49.065389},{"c":49.8415,"h":49.8796,"l":49.6059,"n":102,"o":49.71,"t":"2025-11-10T05:00:00Z","v":30547,"vw":49.717347},{"c":49.921,"h":50,"l":49.82,"n":76,"o":49.82,"t":"2025-11-11T05:00:00Z","v":5570,"vw":49.951298},{"c":50.0319,"h":50.06,"l":49.94,"n":132,"o":49.94,"t":"2025-11-12T05:00:00Z","v":12689,"vw":50.023028},{"c":49.4718,"h":49.89,"l":49.47,"n":115,"o":49.8501,"t":"2025-11-13T05:00:00Z","v":11264,"vw":49.71271},{"c":49.4534,"h":49.55,"l":49.17,"n":79,"o":49.17,"t":"2025-11-14T05:00:00Z","v":6455,"vw":49.45694},{"c":49.0883,"h":49.82,"l":49.0268,"n":82,"o":49.82,"t":"2025-11-17T05:00:00Z","v":7806,"vw":49.349903},{"c":48.89,"h":49.03,"l":48.74,"n":83,"o":48.78,"t":"2025-11-18T05:00:00Z","v":3491,"vw":48.90048},{"c":48.869,"h":48.99,"l":48.7986,"n":85,"o":48.99,"t":"2025-11-19T05:00:00Z","v":9704,"vw":48.86983},{"c":48.42,"h":49.32,"l":48.3709,"n":129,"o":49.2798,"t":"2025-11-20T05:00:00Z","v":18177,"vw":48.717437},{"c":48.78,"h":48.95,"l":48.486,"n":102,"o":48.56,"t":"2025-11-21T05:00:00Z","v":12216,"vw":48.786553},{"c":49.18,"h":49.18,"l":48.87,"n":66,"o":48.9215,"t":"2025-11-24T05:00:00Z","v":4403,"vw":49.089998},{"c":49.51,"h":49.5192,"l":49.17,"n":85,"o":49.211,"t":"2025-11-25T05:00:00Z","v":7685,"vw":49.367301},{"c":49.859,"h":49.88,"l":49.6201,"n":125,"o":49.67,"t":"2025-11-26T05:00:00Z","v":14062,"vw":49.783901},{"c":49.969,"h":49.969,"l":49.945,"n":45,"o":49.945,"t":"2025-11-28T05:00:00Z","v":864,"vw":49.951876},{"c":49.7724,"h":49.8595,"l":49.7701,"n":57,"o":49.8165,"t":"2025-12-01T05:00:00Z","v":3176,"vw":49.832138},{"c":49.86,"h":49.92,"l":49.7705,"n":105,"o":49.92,"t":"2025-12-02T05:00:00Z","v":7723,"vw":49.831518},{"c":50.01,"h":50.04,"l":49.872,"n":97,"o":49.872,"t":"2025-12-03T05:00:00Z","v":15963,"vw":49.990815},{"c":50.04,"h":50.06,"l":49.95,"n":98,"o":50.01,"t":"2025-12-04T05:00:00Z","v":11339,"vw":50.026779},{"c":50.0541,"h":50.2,"l":50.05,"n":72,"o":50.05,"t":"2025-12-05T05:00:00Z","v":4497,"vw":50.087047},{"c":49.96,"h":50.149,"l":49.81,"n":179,"o":49.81,"t":"2025-12-08T05:00:00Z","v":25561,"vw":49.918732},{"c":49.85,"h":49.9934,"l":49.85,"n":203,"o":49.97,"t":"2025-12-09T05:00:00Z","v":48717,"vw":49.925434},{"c":50.255,"h":50.3,"l":49.8,"n":99,"o":49.8,"t":"2025-12-10T05:00:00Z","v":7279,"vw":50.011416},{"c":50.4,"h":50.41,"l":50.24,"n":97,"o":50.25,"t":"2025-12-11T05:00:00Z","v":21821,"vw":50.335135},{"c":50.05,"h":50.35,"l":49.92,"n":70,"o":50.35,"t":"2025-12-12T05:00:00Z","v":7346,"vw":50.033308},{"c":50.07,"h":50.41,"l":49.98,"n":127,"o":50.41,"t":"2025-12-15T05:00:00Z","v":10735,"vw":50.072782},{"c":49.94,"h":50.01,"l":49.79,"n":169,"o":50.01,"t":"2025-12-16T05:00:00Z","v":50586,"vw":49.887109},{"c":49.66,"h":50,"l":49.6171,"n":108,"o":49.87,"t":"2025-12-17T05:00:00Z","v":22932,"vw":49.721157},{"c":49.91,"h":50.08,"l":49.87,"n":87,"o":49.89,"t":"2025-12-18T05:00:00Z","v":8557,"vw":49.976053},{"c":50.1108,"h":50.1999,"l":50.1,"n":82,"o":50.14,"t":"2025-12-19T05:00:00Z","v":9500,"vw":50.151311},{"c":50.36,"h":50.36,"l":50.24,"n":115,"o":50.275,"t":"2025-12-22T05:00:00Z","v":17048,"vw":50.335312},{"c":50.5,"h":50.52,"l":50.39,"n":71,"o":50.405,"t":"2025-12-23T05:00:00Z","v":4301,"vw":50.458175},{"c":50.61,"h":50.62,"l":50.54,"n":168,"o":50.54,"t":"2025-12-24T05:00:00Z","v":9917,"vw":50.588377},{"c":50.65,"h":50.69,"l":50.6,"n":66,"o":50.67,"t":"2025-12-26T05:00:00Z","v":6265,"vw":50.667282},{"c":49.74,"h":49.77,"l":49.659,"n":146,"o":49.77,"t":"2025-12-29T05:00:00Z","v":10755,"vw":49.709491},{"c":49.73,"h":49.83,"l":49.73,"n":184,"o":49.82,"t":"2025-12-30T05:00:00Z","v":24887,"vw":49.781732},{"c":49.45,"h":49.75,"l":49.45,"n":172,"o":49.75,"t":"2025-12-31T05:00:00Z","v":20481,"vw":49.607422},{"c":49.74,"h":49.84,"l":49.57,"n":109,"o":49.84,"t":"2026-01-02T05:00:00Z","v":15972,"vw":49.67118},{"c":50.08,"h":50.11,"l":49.89,"n":429,"o":49.9,"t":"2026-01-05T05:00:00Z","v":15949,"vw":50.024972},{"c":50.244,"h":50.27,"l":50.01,"n":199,"o":50.01,"t":"2026-01-06T05:00:00Z","v":22792,"vw":50.145765},{"c":50.1353,"h":50.2501,"l":50.1353,"n":94,"o":50.19,"t":"2026-01-07T05:00:00Z","v":19577,"vw":50.207556},{"c":50.1487,"h":50.1487,"l":50.02,"n":153,"o":50.02,"t":"2026-01-08T05:00:00Z","v":33246,"vw":50.110497},{"c":50.4,"h":50.4299,"l":50.1801,"n":120,"o":50.27,"t":"2026-01-09T05:00:00Z","v":74876,"vw":50.285397},{"c":50.59,"h":50.59,"l":50.3891,"n":86,"o":50.3891,"t":"2026-01-12T05:00:00Z","v":18534,"vw":50.520689},{"c":50.4568,"h":50.5336,"l":50.371,"n":159,"o":50.5,"t":"2026-01-13T05:00:00Z","v":109451,"vw":50.417562},{"c":50.4808,"h":50.4808,"l":50.33,"n":98,"o":50.44,"t":"2026-01-14T05:00:00Z","v":11354,"vw":50.412251},{"c":50.56,"h":50.74,"l":50.56,"n":92,"o":50.74,"t":"2026-01-15T05:00:00Z","v":7565,"vw":50.667773},{"c":50.5519,"h":50.61,"l":50.29,"n":67,"o":50.29,"t":"2026-01-16T05:00:00Z","v":6998,"vw":50.552928},{"c":49.928,"h":50.24,"l":49.928,"n":129,"o":50.01,"t":"2026-01-20T05:00:00Z","v":31111,"vw":50.157586},{"c":50.4451,"h":50.514,"l":50.1,"n":110,"o":50.1,"t":"2026-01-21T05:00:00Z","v":11969,"vw":50.324678},{"c":50.71,"h":50.78,"l":50.5896,"n":100,"o":50.67,"t":"2026-01-22T05:00:00Z","v":6265,"vw":50.696572},{"c":50.7645,"h":50.7777,"l":50.58,"n":77,"o":50.58,"t":"2026-01-23T05:00:00Z","v":5659,"vw":50.726506},{"c":50.945,"h":51.02,"l":50.94,"n":116,"o":50.97,"t":"2026-01-26T05:00:00Z","v":5936,"vw":50.9851},{"c":51.26,"h":51.26,"l":51.171,"n":87,"o":51.201,"t":"2026-01-27T05:00:00Z","v":3719,"vw":51.188843},{"c":51.216,"h":51.2863,"l":51.11,"n":64,"o":51.2863,"t":"2026-01-28T05:00:00Z","v":3279,"vw":51.148635},{"c":51.2386,"h":51.36,"l":50.86,"n":96,"o":51.34,"t":"2026-01-29T05:00:00Z","v":47698,"vw":51.293028},{"c":50.85,"h":51.05,"l":50.72,"n":80,"o":51.05,"t":"2026-01-30T05:00:00Z","v":5348,"vw":50.845939},{"c":50.9339,"h":50.965,"l":50.59,"n":71,"o":50.59,"t":"2026-02-02T05:00:00Z","v":4028,"vw":50.829639},{"c":50.8715,"h":51.09,"l":50.665,"n":85,"o":51.09,"t":"2026-02-03T05:00:00Z","v":8317,"vw":50.844927},{"c":50.7943,"h":51.1,"l":50.64,"n":76,"o":51.1,"t":"2026-02-04T05:00:00Z","v":4513,"vw":50.764349},{"c":50.4035,"h":50.68,"l":50.37,"n":100,"o":50.45,"t":"2026-02-05T05:00:00Z","v":16797,"vw":50.45965},{"c":51.17,"h":51.17,"l":50.8992,"n":68,"o":50.8992,"t":"2026-02-06T05:00:00Z","v":13272,"vw":51.075516},{"c":51.5,"h":51.66,"l":51.25,"n":75,"o":51.66,"t":"2026-02-09T05:00:00Z","v":5253,"vw":51.491017},{"c":51.5255,"h":51.72,"l":51.5255,"n":95,"o":51.72,"t":"2026-02-10T05:00:00Z","v":9588,"vw":51.641859},{"c":51.646,"h":51.71,"l":51.485,"n":85,"o":51.71,"t":"2026-02-11T05:00:00Z","v":14909,"vw":51.625481},{"c":51.2,"h":51.73,"l":51.2,"n":93,"o":51.73,"t":"2026-02-12T05:00:00Z","v":7445,"vw":51.430227},{"c":51.31,"h":51.39,"l":51.21,"n":71,"o":51.21,"t":"2026-02-13T05:00:00Z","v":5258,"vw":51.311324},{"c":51.264,"h":51.36,"l":50.9504,"n":126,"o":51.23,"t":"2026-02-17T05:00:00Z","v":8648,"vw":51.228485},{"c":51.46,"h":51.6,"l":51.26,"n":98,"o":51.26,"t":"2026-02-18T05:00:00Z","v":7293,"vw":51.522189},{"c":51.42,"h":51.42,"l":51.175,"n":135,"o":51.3422,"t":"2026-02-19T05:00:00Z","v":9166,"vw":51.289624},{"c":51.694,"h":51.694,"l":51.46,"n":71,"o":51.56,"t":"2026-02-20T05:00:00Z","v":7774,"vw":51.574874},{"c":51.3998,"h":51.75,"l":51.34,"n":81,"o":51.73,"t":"2026-02-23T05:00:00Z","v":3929,"vw":51.444745},{"c":51.69,"h":51.69,"l":51.601,"n":64,"o":51.63,"t":"2026-02-24T05:00:00Z","v":4897,"vw":51.652151},{"c":51.9507,"h":51.97,"l":51.7859,"n":51,"o":51.8425,"t":"2026-02-25T05:00:00Z","v":3126,"vw":51.904428},{"c":51.87,"h":51.99,"l":51.61,"n":38,"o":51.99,"t":"2026-02-26T05:00:00Z","v":2450,"vw":51.757378},{"c":51.81,"h":52,"l":51.325,"n":79,"o":51.68,"t":"2026-02-27T05:00:00Z","v":6306,"vw":51.738161},{"c":51.57,"h":51.65,"l":51.23,"n":136,"o":51.23,"t":"2026-03-02T05:00:00Z","v":5672,"vw":51.470619},{"c":50.824,"h":50.98,"l":50.2149,"n":134,"o":50.2149,"t":"2026-03-03T05:00:00Z","v":41637,"vw":50.806594},{"c":51.15,"h":51.19,"l":50.8301,"n":123,"o":50.8301,"t":"2026-03-04T05:00:00Z","v":15613,"vw":51.118043},{"c":50.71,"h":50.88,"l":50.4,"n":180,"o":50.7,"t":"2026-03-05T05:00:00Z","v":196964,"vw":50.597127},{"c":50.35,"h":50.5,"l":50.11,"n":158,"o":50.11,"t":"2026-03-06T05:00:00Z","v":14585,"vw":50.388924},{"c":50.67,"h":50.68,"l":49.88,"n":179,"o":49.89,"t":"2026-03-09T04:00:00Z","v":17437,"vw":50.303133},{"c":50.69,"h":50.98,"l":50.63,"n":94,"o":50.73,"t":"2026-03-10T04:00:00Z","v":10710,"vw":50.749966},{"c":50.564,"h":50.68,"l":50.45,"n":71,"o":50.66,"t":"2026-03-11T04:00:00Z","v":4270,"vw":50.589632},{"c":50.004,"h":50.2,"l":50.004,"n":97,"o":50.2,"t":"2026-03-12T04:00:00Z","v":10978,"vw":50.111091},{"c":49.684,"h":50.25,"l":49.6501,"n":140,"o":50.25,"t":"2026-03-13T04:00:00Z","v":18288,"vw":49.808902},{"c":50.196,"h":50.2751,"l":49.77,"n":113,"o":49.77,"t":"2026-03-16T04:00:00Z","v":9584,"vw":50.135524},{"c":50.41,"h":50.51,"l":50.3664,"n":87,"o":50.51,"t":"2026-03-17T04:00:00Z","v":8295,"vw":50.414542},{"c":49.87,"h":50.2,"l":49.85,"n":120,"o":50.0901,"t":"2026-03-18T04:00:00Z","v":18165,"vw":50.089932},{"c":49.75,"h":49.88,"l":49.39,"n":142,"o":49.88,"t":"2026-03-19T04:00:00Z","v":38597,"vw":49.562561},{"c":48.96,"h":49.58,"l":48.92,"n":157,"o":49.53,"t":"2026-03-20T04:00:00Z","v":19822,"vw":49.266365},{"c":49.51,"h":49.8,"l":49.33,"n":107,"o":49.33,"t":"2026-03-23T04:00:00Z","v":15928,"vw":49.391543},{"c":49.3139,"h":49.485,"l":49.16,"n":78,"o":49.24,"t":"2026-03-24T04:00:00Z","v":29338,"vw":49.371295},{"c":49.6914,"h":49.85,"l":49.63,"n":56,"o":49.85,"t":"2026-03-25T04:00:00Z","v":1943,"vw":49.753562},{"c":48.86,"h":49.38,"l":48.86,"n":84,"o":49.32,"t":"2026-03-26T04:00:00Z","v":5969,"vw":49.113665},{"c":48.57,"h":48.85,"l":48.515,"n":177,"o":48.85,"t":"2026-03-27T04:00:00Z","v":9498,"vw":48.716585},{"c":48.56,"h":48.91,"l":48.43,"n":171,"o":48.79,"t":"2026-03-30T04:00:00Z","v":14415,"vw":48.676801},{"c":49.5,"h":49.5,"l":48.9063,"n":148,"o":48.9063,"t":"2026-03-31T04:00:00Z","v":8030,"vw":49.180386},{"c":49.77,"h":50.15,"l":49.69,"n":134,"o":49.8,"t":"2026-04-01T04:00:00Z","v":14239,"vw":49.856919},{"c":49.74,"h":49.76,"l":49.2751,"n":93,"o":49.2751,"t":"2026-04-02T04:00:00Z","v":8115,"vw":49.581389},{"c":49.8796,"h":49.92,"l":49.735,"n":98,"o":49.735,"t":"2026-04-06T04:00:00Z","v":11214,"vw":49.837548},{"c":49.8908,"h":49.8908,"l":49.52,"n":71,"o":49.84,"t":"2026-04-07T04:00:00Z","v":16483,"vw":49.611923},{"c":50.9089,"h":50.94,"l":50.829,"n":64,"o":50.94,"t":"2026-04-08T04:00:00Z","v":4607,"vw":50.867052},{"c":51.04,"h":51.06,"l":50.7,"n":85,"o":50.76,"t":"2026-04-09T04:00:00Z","v":9963,"vw":50.882658},{"c":50.9976,"h":51.12,"l":50.9901,"n":79,"o":51.03,"t":"2026-04-10T04:00:00Z","v":4287,"vw":51.051037},{"c":51.3513,"h":51.3513,"l":50.79,"n":96,"o":50.79,"t":"2026-04-13T04:00:00Z","v":16238,"vw":51.06651},{"c":51.7407,"h":51.7407,"l":51.37,"n":95,"o":51.37,"t":"2026-04-14T04:00:00Z","v":10891,"vw":51.67155},{"c":51.8679,"h":51.87,"l":51.74,"n":90,"o":51.81,"t":"2026-04-15T04:00:00Z","v":7210,"vw":51.7928},{"c":51.8634,"h":51.92,"l":51.76,"n":83,"o":51.915,"t":"2026-04-16T04:00:00Z","v":9026,"vw":51.859274},{"c":52.2986,"h":52.3801,"l":52.24,"n":105,"o":52.279,"t":"2026-04-17T04:00:00Z","v":12252,"vw":52.325403},{"c":52.249,"h":52.26,"l":52.07,"n":78,"o":52.07,"t":"2026-04-20T04:00:00Z","v":34558,"vw":52.241237},{"c":51.8471,"h":52.49,"l":51.8471,"n":87,"o":52.49,"t":"2026-04-21T04:00:00Z","v":6796,"vw":52.105292},{"c":52.146,"h":52.16,"l":51.995,"n":95,"o":52.05,"t":"2026-04-22T04:00:00Z","v":8655,"vw":52.116915},{"c":51.9242,"h":52.1699,"l":51.775,"n":92,"o":52.065,"t":"2026-04-23T04:00:00Z","v":11786,"vw":52.045083},{"c":52.2305,"h":52.249,"l":52.01,"n":67,"o":52.14,"t":"2026-04-24T04:00:00Z","v":12375,"vw":52.126899},{"c":52.2313,"h":52.27,"l":52.19,"n":91,"o":52.27,"t":"2026-04-27T04:00:00Z","v":8128,"vw":52.218023},{"c":52.09,"h":52.09,"l":51.9413,"n":62,"o":51.99,"t":"2026-04-28T04:00:00Z","v":6138,"vw":52.050678},{"c":51.909,"h":51.94,"l":51.84,"n":79,"o":51.94,"t":"2026-04-29T04:00:00Z","v":9597,"vw":51.892369},{"c":52.45,"h":52.48,"l":52.07,"n":76,"o":52.07,"t":"2026-04-30T04:00:00Z","v":11355,"vw":52.290812},{"c":52.4997,"h":55.245,"l":52.4997,"n":56,"o":52.5,"t":"2026-05-01T04:00:00Z","v":2682,"vw":53.204211},{"c":52.2623,"h":52.54,"l":52.22,"n":88,"o":52.54,"t":"2026-05-04T04:00:00Z","v":4781,"vw":52.366541},{"c":52.66,"h":52.675,"l":52.46,"n":62,"o":52.62,"t":"2026-05-05T04:00:00Z","v":9291,"vw":52.604043},{"c":53.2345,"h":53.24,"l":53,"n":64,"o":53.12,"t":"2026-05-06T04:00:00Z","v":3864,"vw":53.158431},{"c":53.015,"h":53.37,"l":52.91,"n":93,"o":53.37,"t":"2026-05-07T04:00:00Z","v":11118,"vw":53.150429},{"c":53.28,"h":53.28,"l":53.1902,"n":78,"o":53.25,"t":"2026-05-08T04:00:00Z","v":6627,"vw":53.251073},{"c":53.27,"h":53.37,"l":53.26,"n":154,"o":53.35,"t":"2026-05-11T04:00:00Z","v":23744,"vw":53.309708},{"c":53.07,"h":53.07,"l":52.59,"n":76,"o":52.59,"t":"2026-05-12T04:00:00Z","v":9588,"vw":52.959951},{"c":53.2483,"h":53.28,"l":52.97,"n":72,"o":52.97,"t":"2026-05-13T04:00:00Z","v":6209,"vw":53.170977},{"c":53.36,"h":53.405,"l":53.32,"n":96,"o":53.37,"t":"2026-05-14T04:00:00Z","v":6304,"vw":53.366188},{"c":52.6635,"h":52.84,"l":52.64,"n":129,"o":52.66,"t":"2026-05-15T04:00:00Z","v":195525,"vw":52.728358},{"c":52.75,"h":52.85,"l":52.5558,"n":100,"o":52.7101,"t":"2026-05-18T04:00:00Z","v":5898,"vw":52.673561},{"c":52.4037,"h":52.57,"l":52.34,"n":136,"o":52.52,"t":"2026-05-19T04:00:00Z","v":11125,"vw":52.487213},{"c":52.91,"h":52.91,"l":52.55,"n":71,"o":52.55,"t":"2026-05-20T04:00:00Z","v":5478,"vw":52.822287},{"c":53.01,"h":53.0165,"l":52.7133,"n":60,"o":52.78,"t":"2026-05-21T04:00:00Z","v":6730,"vw":52.899717},{"c":53.0861,"h":53.2,"l":53.02,"n":69,"o":53.02,"t":"2026-05-22T04:00:00Z","v":3757,"vw":53.115415},{"c":53.55,"h":53.55,"l":53.34,"n":284,"o":53.34,"t":"2026-05-26T04:00:00Z","v":37281,"vw":53.4838},{"c":53.45,"h":53.56,"l":53.37,"n":102,"o":53.37,"t":"2026-05-27T04:00:00Z","v":10432,"vw":53.465304},{"c":53.66,"h":53.66,"l":53.47,"n":85,"o":53.56,"t":"2026-05-28T04:00:00Z","v":5805,"vw":53.609901},{"c":53.6625,"h":53.72,"l":53.6301,"n":101,"o":53.72,"t":"2026-05-29T04:00:00Z","v":7710,"vw":53.666985},{"c":53.7413,"h":53.83,"l":53.35,"n":55,"o":53.35,"t":"2026-06-01T04:00:00Z","v":3077,"vw":53.668125},{"c":53.9201,"h":53.96,"l":53.79,"n":81,"o":53.79,"t":"2026-06-02T04:00:00Z","v":11222,"vw":53.879638},{"c":53.6133,"h":53.85,"l":53.57,"n":169,"o":53.85,"t":"2026-06-03T04:00:00Z","v":17164,"vw":53.64117},{"c":53.6958,"h":53.75,"l":53.5499,"n":74,"o":53.555,"t":"2026-06-04T04:00:00Z","v":8464,"vw":53.607736},{"c":52.58,"h":53.225,"l":52.495,"n":84,"o":53.2,"t":"2026-06-05T04:00:00Z","v":25676,"vw":52.682308},{"c":52.75,"h":52.92,"l":52.74,"n":98,"o":52.83,"t":"2026-06-08T04:00:00Z","v":5505,"vw":52.811559},{"c":52.7258,"h":53.17,"l":52.23,"n":83,"o":53.079,"t":"2026-06-09T04:00:00Z","v":4575,"vw":52.716079},{"c":52.28,"h":52.84,"l":52.28,"n":66,"o":52.6,"t":"2026-06-10T04:00:00Z","v":15980,"vw":52.511917},{"c":53.0904,"h":53.15,"l":52.37,"n":73,"o":52.37,"t":"2026-06-11T04:00:00Z","v":12018,"vw":52.755824},{"c":53.2301,"h":53.435,"l":53.05,"n":53,"o":53.05,"t":"2026-06-12T04:00:00Z","v":4588,"vw":53.225449},{"c":53.6859,"h":53.855,"l":53.6859,"n":95,"o":53.8,"t":"2026-06-15T04:00:00Z","v":7194,"vw":53.773195},{"c":53.5445,"h":53.74,"l":53.5445,"n":86,"o":53.57,"t":"2026-06-16T04:00:00Z","v":5743,"vw":53.638838},{"c":53.128,"h":53.7,"l":52.62,"n":75,"o":53.68,"t":"2026-06-17T04:00:00Z","v":7088,"vw":53.607279},{"c":53.5121,"h":53.61,"l":53.46,"n":90,"o":53.61,"t":"2026-06-18T04:00:00Z","v":6506,"vw":53.473873},{"c":53.62,"h":53.76,"l":52.0232,"n":89,"o":52.0232,"t":"2026-06-22T04:00:00Z","v":11679,"vw":53.592612},{"c":52.8178,"h":52.96,"l":52.76,"n":79,"o":52.76,"t":"2026-06-23T04:00:00Z","v":4488,"vw":52.854192},{"c":52.7319,"h":52.89,"l":52.63,"n":104,"o":52.84,"t":"2026-06-24T04:00:00Z","v":3681,"vw":52.729467},{"c":52.4255,"h":52.6,"l":52.39,"n":121,"o":52.53,"t":"2026-06-25T04:00:00Z","v":15505,"vw":52.510437},{"c":52.41,"h":52.53,"l":52.24,"n":212,"o":52.27,"t":"2026-06-26T04:00:00Z","v":14760,"vw":52.403836},{"c":52.6552,"h":52.76,"l":52.355,"n":161,"o":52.76,"t":"2026-06-29T04:00:00Z","v":14857,"vw":52.546367},{"c":52.84,"h":52.91,"l":52.72,"n":138,"o":52.72,"t":"2026-06-30T04:00:00Z","v":8674,"vw":52.820398},{"c":52.6524,"h":52.8199,"l":52.62,"n":147,"o":52.74,"t":"2026-07-01T04:00:00Z","v":7557,"vw":52.743038},{"c":52.655,"h":52.96,"l":52.46,"n":91,"o":52.96,"t":"2026-07-02T04:00:00Z","v":19354,"vw":52.507149},{"c":53.0731,"h":53.105,"l":52.95,"n":79,"o":53.06,"t":"2026-07-06T04:00:00Z","v":6793,"vw":53.064807},{"c":52.7199,"h":52.8999,"l":52.65,"n":122,"o":52.8999,"t":"2026-07-07T04:00:00Z","v":15831,"vw":52.721469},{"c":52.6114,"h":52.6114,"l":52.34,"n":106,"o":52.41,"t":"2026-07-08T04:00:00Z","v":9401,"vw":52.51843},{"c":52.8676,"h":53.305,"l":52.7099,"n":163,"o":52.725,"t":"2026-07-09T04:00:00Z","v":11977,"vw":52.862617},{"c":53.01,"h":53.01,"l":52.8,"n":83,"o":52.8,"t":"2026-07-10T04:00:00Z","v":6286,"vw":52.938443},{"c":52.6017,"h":52.82,"l":52.56,"n":72,"o":52.8,"t":"2026-07-13T04:00:00Z","v":3150,"vw":52.682583},{"c":52.8719,"h":52.99,"l":52.7,"n":97,"o":52.91,"t":"2026-07-14T04:00:00Z","v":8496,"vw":52.85837},{"c":53.0094,"h":53.04,"l":52.8599,"n":122,"o":53,"t":"2026-07-15T04:00:00Z","v":8077,"vw":52.969434},{"c":52.82,"h":52.94,"l":52.42,"n":70,"o":52.42,"t":"2026-07-16T04:00:00Z","v":5726,"vw":52.844884},{"c":52.5555,"h":52.65,"l":52.54,"n":88,"o":52.55,"t":"2026-07-17T04:00:00Z","v":2825,"vw":52.581684},{"c":52.41,"h":52.69,"l":52.34,"n":117,"o":52.69,"t":"2026-07-20T04:00:00Z","v":13726,"vw":52.554437},{"c":52.7551,"h":52.79,"l":52.53,"n":89,"o":52.54,"t":"2026-07-21T04:00:00Z","v":7320,"vw":52.717119},{"c":52.7114,"h":52.8,"l":52.61,"n":108,"o":52.61,"t":"2026-07-22T04:00:00Z","v":11311,"vw":52.745896},{"c":52.2927,"h":52.36,"l":52.185,"n":86,"o":52.3443,"t":"2026-07-23T04:00:00Z","v":4050,"vw":52.28412},{"c":52.3047,"h":52.52,"l":52.2801,"n":72,"o":52.365,"t":"2026-07-24T04:00:00Z","v":5492,"vw":52.335699},{"c":52.42,"h":52.455,"l":52.265,"n":149,"o":52.449,"t":"2026-07-27T04:00:00Z","v":29146,"vw":52.365335},{"c":52.41,"h":52.47,"l":52.3802,"n":96,"o":52.3802,"t":"2026-07-28T04:00:00Z","v":15129,"vw":52.417358},{"c":51.95,"h":52.48,"l":51.95,"n":110,"o":52.18,"t":"2026-07-29T04:00:00Z","v":28800,"vw":52.086153},{"c":52.6,"h":52.6,"l":52.36,"n":81,"o":52.36,"t":"2026-07-30T04:00:00Z","v":10075,"vw":52.54543},{"c":52.64,"h":52.64,"l":52.285,"n":81,"o":52.47,"t":"2026-07-31T04:00:00Z","v":5274,"vw":52.480264},{"c":52.9718,"h":53,"l":52.8571,"n":79,"o":52.8571,"t":"2026-08-03T04:00:00Z","v":8901,"vw":52.929336},{"c":53.5903,"h":53.645,"l":53.1,"n":84,"o":53.1,"t":"2026-08-04T04:00:00Z","v":7302,"vw":53.504357},{"c":53.622,"h":53.805,"l":53.5825,"n":80,"o":53.7999,"t":"2026-08-05T04:00:00Z","v":3714,"vw":53.708059},{"c":53.4909,"h":53.629,"l":53.465,"n":82,"o":53.629,"t":"2026-08-06T04:00:00Z","v":6165,"vw":53.573119},{"c":53.7933,"h":53.87,"l":53.75,"n":63,"o":53.87,"t":"2026-08-07T04:00:00Z","v":4132,"vw":53.768162},{"c":53.6988,"h":53.8,"l":53.42,"n":82,"o":53.42,"t":"2026-08-10T04:00:00Z","v":14106,"vw":53.759007},{"c":53.6853,"h":53.8225,"l":53.6501,"n":64,"o":53.8225,"t":"2026-08-11T04:00:00Z","v":14757,"vw":53.696699},{"c":53.8377,"h":54.41,"l":53.83,"n":152,"o":54.41,"t":"2026-08-12T04:00:00Z","v":18740,"vw":53.920322},{"c":54.0101,"h":54.08,"l":53.995,"n":78,"o":54.05,"t":"2026-08-13T04:00:00Z","v":5198,"vw":54.029735},{"c":53.955,"h":54.089,"l":53.925,"n":100,"o":54.089,"t":"2026-08-14T04:00:00Z","v":7833,"vw":54.014291},{"c":53.9147,"h":54.035,"l":53.9,"n":129,"o":53.92,"t":"2026-08-17T04:00:00Z","v":12764,"vw":53.96125},{"c":53.5951,"h":53.81,"l":53.575,"n":147,"o":53.81,"t":"2026-08-18T04:00:00Z","v":35949,"vw":53.626101},{"c":53.8115,"h":53.9379,"l":53.78,"n":134,"o":53.78,"t":"2026-08-19T04:00:00Z","v":10588,"vw":53.831655},{"c":53.66,"h":53.79,"l":53.54,"n":143,"o":53.54,"t":"2026-08-20T04:00:00Z","v":16204,"vw":53.667193},{"c":53.8063,"h":53.879,"l":53.78,"n":93,"o":53.78,"t":"2026-08-21T04:00:00Z","v":11550,"vw":53.81917},{"c":53.705,"h":53.735,"l":53.65,"n":126,"o":53.69,"t":"2026-08-24T04:00:00Z","v":14651,"vw":53.702795},{"c":53.9832,"h":53.9832,"l":53.88,"n":92,"o":53.88,"t":"2026-08-25T04:00:00Z","v":12063,"vw":53.914098},{"c":53.9331,"h":54,"l":53.79,"n":67,"o":53.79,"t":"2026-08-26T04:00:00Z","v":7274,"vw":53.943528},{"c":54.055,"h":54.1,"l":53.94,"n":55,"o":53.94,"t":"2026-08-27T04:00:00Z","v":4358,"vw":54.038859},{"c":53.8795,"h":54.24,"l":53.85,"n":69,"o":54.24,"t":"2026-08-28T04:00:00Z","v":3056,"vw":53.931309},{"c":53.81,"h":53.83,"l":53.72,"n":122,"o":53.73,"t":"2026-08-31T04:00:00Z","v":16102,"vw":53.763906},{"c":53.5132,"h":53.67,"l":53.4801,"n":63,"o":53.64,"t":"2026-09-01T04:00:00Z","v":8083,"vw":53.622999},{"c":53.69,"h":53.69,"l":53.46,"n":72,"o":53.46,"t":"2026-09-02T04:00:00Z","v":14604,"vw":53.670831},{"c":54.0502,"h":54.07,"l":53.59,"n":99,"o":53.59,"t":"2026-09-03T04:00:00Z","v":16374,"vw":54.037843},{"c":54.05,"h":54.06,"l":54.005,"n":71,"o":54.06,"t":"2026-09-04T04:00:00Z","v":2525,"vw":54.031318},{"c":53.9193,"h":54.02,"l":53.88,"n":104,"o":53.88,"t":"2026-09-08T04:00:00Z","v":18193,"vw":53.987004},{"c":53.718,"h":53.84,"l":53.69,"n":77,"o":53.8101,"t":"2026-09-09T04:00:00Z","v":9654,"vw":53.735161},{"c":53.294,"h":53.53,"l":53.27,"n":54,"o":53.53,"t":"2026-09-10T04:00:00Z","v":8215,"vw":53.308669},{"c":53.54,"h":53.65,"l":53.49,"n":112,"o":53.49,"t":"2026-09-11T04:00:00Z","v":10876,"vw":53.541805},{"c":53.2539,"h":53.4,"l":53.12,"n":82,"o":53.17,"t":"2026-09-14T04:00:00Z","v":6394,"vw":53.240969},{"c":53.13,"h":53.159,"l":53.05,"n":83,"o":53.159,"t":"2026-09-15T04:00:00Z","v":12642,"vw":53.099471},{"c":53.01,"h":53.35,"l":52.88,"n":121,"o":53.29,"t":"2026-09-16T04:00:00Z","v":15860,"vw":53.138932},{"c":53.41,"h":53.44,"l":53.27,"n":153,"o":53.27,"t":"2026-09-17T04:00:00Z","v":20268,"vw":53.417198},{"c":53.2664,"h":53.2878,"l":53.165,"n":80,"o":53.2084,"t":"2026-09-18T04:00:00Z","v":7613,"vw":53.227608},{"c":53.7501,"h":53.7899,"l":53.47,"n":84,"o":53.47,"t":"2026-09-21T04:00:00Z","v":4138,"vw":53.648237},{"c":53.8496,"h":53.9,"l":53.7216,"n":125,"o":53.9,"t":"2026-09-22T04:00:00Z","v":22916,"vw":53.823032},{"c":53.232,"h":53.73,"l":53.2,"n":119,"o":53.73,"t":"2026-09-23T04:00:00Z","v":7018,"vw":53.340075},{"c":53.089,"h":53.219,"l":53.005,"n":75,"o":53.05,"t":"2026-09-24T04:00:00Z","v":6175,"vw":53.105192},{"c":53.0269,"h":53.05,"l":52.7901,"n":130,"o":52.98,"t":"2026-09-25T04:00:00Z","v":18304,"vw":52.958226},{"c":52.6285,"h":52.76,"l":52.55,"n":218,"o":52.63,"t":"2026-09-28T04:00:00Z","v":17909,"vw":52.651261},{"c":52.5461,"h":52.87,"l":52.395,"n":130,"o":52.87,"t":"2026-09-29T04:00:00Z","v":16987,"vw":52.554878},{"c":52.4238,"h":52.68,"l":52.4238,"n":102,"o":52.66,"t":"2026-09-30T04:00:00Z","v":7273,"vw":52.605397},{"c":52.43,"h":52.44,"l":52.15,"n":134,"o":52.32,"t":"2026-10-01T04:00:00Z","v":11984,"vw":52.275564},{"c":52.6486,"h":52.87,"l":52.6,"n":93,"o":52.87,"t":"2026-10-02T04:00:00Z","v":17420,"vw":52.661072},{"c":52.87,"h":52.91,"l":52.7268,"n":107,"o":52.77,"t":"2026-10-05T04:00:00Z","v":18448,"vw":52.79272},{"c":53.02,"h":53.1,"l":52.97,"n":100,"o":53.1,"t":"2026-10-06T04:00:00Z","v":11757,"vw":53.04708},{"c":52.76,"h":53.02,"l":52.585,"n":132,"o":53.02,"t":"2026-10-07T04:00:00Z","v":38745,"vw":52.745589},{"c":52.56,"h":52.71,"l":52.47,"n":192,"o":52.71,"t":"2026-10-08T04:00:00Z","v":18551,"vw":52.536496},{"c":52.81,"h":52.86,"l":52.75,"n":74,"o":52.75,"t":"2026-10-09T04:00:00Z","v":10195,"vw":52.79981},{"c":52.7607,"h":52.8,"l":52.7315,"n":36,"o":52.8,"t":"2026-10-12T04:00:00Z","v":1983,"vw":52.784146},{"c":52.8259,"h":52.8599,"l":52.73,"n":226,"o":52.84,"t":"2026-10-13T04:00:00Z","v":27915,"vw":52.799991},{"c":52.42,"h":52.535,"l":52.35,"n":161,"o":52.5,"t":"2026-10-14T04:00:00Z","v":15580,"vw":52.41645},{"c":52.63,"h":52.654409,"l":52.38,"n":102,"o":52.38,"t":"2026-10-15T04:00:00Z","v":14156,"vw":52.571815},{"c":52.4326,"h":52.6901,"l":52.37,"n":57,"o":52.6901,"t":"2026-10-16T04:00:00Z","v":3899,"vw":52.494144},{"c":52.37,"h":52.66,"l":52.37,"n":87,"o":52.66,"t":"2026-10-19T04:00:00Z","v":10493,"vw":52.486927},{"c":52.59,"h":52.7,"l":52.33,"n":130,"o":52.33,"t":"2026-10-20T04:00:00Z","v":27754,"vw":52.580777},{"c":52.6946,"h":52.72,"l":52.565,"n":65,"o":52.664,"t":"2026-10-21T04:00:00Z","v":6438,"vw":52.608133},{"c":52.4254,"h":52.43,"l":52.3339,"n":72,"o":52.3339,"t":"2026-10-22T04:00:00Z","v":13023,"vw":52.389273}],"volatilityBars":[{"c":53.54,"h":53.54,"l":53.47,"n":7,"o":53.47,"t":"2026-09-21T13:30:00Z","v":1086,"vw":53.491758},{"c":53.53,"h":53.5401,"l":53.53,"n":6,"o":53.5401,"t":"2026-09-21T14:00:00Z","v":245,"vw":53.535509},{"c":53.72,"h":53.72,"l":53.72,"n":3,"o":53.72,"t":"2026-09-21T16:30:00Z","v":373,"vw":53.72},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-09-21T17:30:00Z","v":406,"vw":53.72},{"c":53.729,"h":53.729,"l":53.729,"n":3,"o":53.729,"t":"2026-09-21T17:45:00Z","v":187,"vw":53.729},{"c":53.7899,"h":53.7899,"l":53.7899,"n":2,"o":53.7899,"t":"2026-09-21T19:00:00Z","v":326,"vw":53.7899},{"c":53.76,"h":53.76,"l":53.76,"n":2,"o":53.76,"t":"2026-09-21T19:15:00Z","v":466,"vw":53.76},{"c":53.7601,"h":53.7601,"l":53.7601,"n":1,"o":53.7601,"t":"2026-09-21T19:30:00Z","v":155,"vw":53.7601},{"c":53.7501,"h":53.7501,"l":53.7501,"n":1,"o":53.7501,"t":"2026-09-21T19:45:00Z","v":195,"vw":53.7501},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-09-22T13:15:00Z","v":800,"vw":53.9},{"c":53.85,"h":53.9,"l":53.805,"n":12,"o":53.9,"t":"2026-09-22T13:30:00Z","v":6859,"vw":53.887856},{"c":53.84,"h":53.84,"l":53.84,"n":15,"o":53.84,"t":"2026-09-22T13:45:00Z","v":1475,"vw":53.84},{"c":53.83,"h":53.83,"l":53.83,"n":3,"o":53.83,"t":"2026-09-22T14:15:00Z","v":1094,"vw":53.83},{"c":53.805,"h":53.805,"l":53.805,"n":1,"o":53.805,"t":"2026-09-22T14:30:00Z","v":464,"vw":53.805},{"c":53.795,"h":53.795,"l":53.795,"n":1,"o":53.795,"t":"2026-09-22T15:00:00Z","v":100,"vw":53.795},{"c":53.77,"h":53.8,"l":53.77,"n":19,"o":53.79,"t":"2026-09-22T15:15:00Z","v":2538,"vw":53.784978},{"c":53.7291,"h":53.7291,"l":53.7216,"n":2,"o":53.7216,"t":"2026-09-22T15:30:00Z","v":2468,"vw":53.728589},{"c":53.75,"h":53.75,"l":53.75,"n":3,"o":53.75,"t":"2026-09-22T16:00:00Z","v":300,"vw":53.75},{"c":53.735,"h":53.735,"l":53.735,"n":2,"o":53.735,"t":"2026-09-22T16:15:00Z","v":203,"vw":53.735},{"c":53.775,"h":53.79,"l":53.775,"n":3,"o":53.79,"t":"2026-09-22T16:45:00Z","v":1543,"vw":53.776003},{"c":53.78,"h":53.78,"l":53.78,"n":2,"o":53.78,"t":"2026-09-22T17:00:00Z","v":124,"vw":53.78},{"c":53.75,"h":53.77,"l":53.75,"n":2,"o":53.77,"t":"2026-09-22T17:15:00Z","v":1402,"vw":53.768573},{"c":53.8499,"h":53.85,"l":53.8499,"n":3,"o":53.85,"t":"2026-09-22T18:00:00Z","v":710,"vw":53.849942},{"c":53.835,"h":53.835,"l":53.835,"n":1,"o":53.835,"t":"2026-09-22T18:15:00Z","v":900,"vw":53.835},{"c":53.825,"h":53.825,"l":53.825,"n":1,"o":53.825,"t":"2026-09-22T18:30:00Z","v":140,"vw":53.825},{"c":53.84,"h":53.84,"l":53.7929,"n":3,"o":53.7929,"t":"2026-09-22T19:00:00Z","v":342,"vw":53.81546},{"c":53.89,"h":53.89,"l":53.89,"n":1,"o":53.89,"t":"2026-09-22T19:45:00Z","v":440,"vw":53.89},{"c":53.73,"h":53.73,"l":53.73,"n":7,"o":53.73,"t":"2026-09-23T13:30:00Z","v":494,"vw":53.73},{"c":53.4,"h":53.41,"l":53.4,"n":4,"o":53.41,"t":"2026-09-23T14:15:00Z","v":315,"vw":53.403333},{"c":53.39,"h":53.39,"l":53.39,"n":2,"o":53.39,"t":"2026-09-23T14:45:00Z","v":515,"vw":53.39},{"c":53.35,"h":53.35,"l":53.35,"n":3,"o":53.35,"t":"2026-09-23T15:30:00Z","v":323,"vw":53.35},{"c":53.3448,"h":53.3448,"l":53.3448,"n":1,"o":53.3448,"t":"2026-09-23T16:00:00Z","v":487,"vw":53.3448},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-09-23T17:00:00Z","v":300,"vw":53.2},{"c":53.27,"h":53.27,"l":53.27,"n":5,"o":53.27,"t":"2026-09-23T18:15:00Z","v":349,"vw":53.27},{"c":53.31,"h":53.31,"l":53.29,"n":19,"o":53.29,"t":"2026-09-23T18:30:00Z","v":3151,"vw":53.291949},{"c":53.23,"h":53.2375,"l":53.23,"n":3,"o":53.2375,"t":"2026-09-23T19:45:00Z","v":228,"vw":53.233521},{"c":53.05,"h":53.05,"l":53.05,"n":5,"o":53.05,"t":"2026-09-24T13:30:00Z","v":338,"vw":53.05},{"c":53.2095,"h":53.219,"l":53.2095,"n":4,"o":53.219,"t":"2026-09-24T14:00:00Z","v":989,"vw":53.216228},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-09-24T14:15:00Z","v":104,"vw":53.15},{"c":53.005,"h":53.005,"l":53.005,"n":3,"o":53.005,"t":"2026-09-24T15:00:00Z","v":326,"vw":53.005},{"c":53.02,"h":53.02,"l":53.02,"n":1,"o":53.02,"t":"2026-09-24T15:45:00Z","v":423,"vw":53.02},{"c":53.0142,"h":53.0142,"l":53.0142,"n":1,"o":53.0142,"t":"2026-09-24T16:00:00Z","v":109,"vw":53.0142},{"c":53.165,"h":53.165,"l":53.165,"n":2,"o":53.165,"t":"2026-09-24T16:30:00Z","v":307,"vw":53.165},{"c":53.17,"h":53.17,"l":53.17,"n":1,"o":53.17,"t":"2026-09-24T17:00:00Z","v":100,"vw":53.17},{"c":53.06,"h":53.0701,"l":53.06,"n":7,"o":53.07,"t":"2026-09-24T17:45:00Z","v":800,"vw":53.068813},{"c":53.06,"h":53.099,"l":53.06,"n":2,"o":53.099,"t":"2026-09-24T18:15:00Z","v":1549,"vw":53.095249},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-09-24T19:00:00Z","v":100,"vw":53.1},{"c":53.09,"h":53.09,"l":53.09,"n":2,"o":53.09,"t":"2026-09-24T19:30:00Z","v":400,"vw":53.09},{"c":52.98,"h":52.98,"l":52.98,"n":6,"o":52.98,"t":"2026-09-25T13:30:00Z","v":1513,"vw":52.98},{"c":52.9452,"h":52.9452,"l":52.9001,"n":4,"o":52.9001,"t":"2026-09-25T13:45:00Z","v":286,"vw":52.926009},{"c":52.84,"h":52.885,"l":52.84,"n":9,"o":52.885,"t":"2026-09-25T14:00:00Z","v":800,"vw":52.847857},{"c":52.83,"h":52.83,"l":52.7901,"n":13,"o":52.7901,"t":"2026-09-25T15:45:00Z","v":1743,"vw":52.807633},{"c":53.0208,"h":53.03,"l":53.0207,"n":5,"o":53.03,"t":"2026-09-25T16:00:00Z","v":938,"vw":53.022914},{"c":52.97,"h":52.97,"l":52.9644,"n":3,"o":52.9644,"t":"2026-09-25T16:30:00Z","v":1968,"vw":52.965872},{"c":52.95,"h":52.96,"l":52.93,"n":14,"o":52.945,"t":"2026-09-25T17:15:00Z","v":2570,"vw":52.947283},{"c":52.94,"h":52.97,"l":52.94,"n":3,"o":52.97,"t":"2026-09-25T17:30:00Z","v":640,"vw":52.944688},{"c":52.959,"h":52.959,"l":52.959,"n":1,"o":52.959,"t":"2026-09-25T18:00:00Z","v":103,"vw":52.959},{"c":52.96,"h":52.96,"l":52.945,"n":4,"o":52.945,"t":"2026-09-25T18:15:00Z","v":796,"vw":52.951415},{"c":52.975,"h":52.99,"l":52.975,"n":4,"o":52.99,"t":"2026-09-25T19:00:00Z","v":4323,"vw":52.988229},{"c":52.98,"h":52.98,"l":52.98,"n":1,"o":52.98,"t":"2026-09-25T19:15:00Z","v":106,"vw":52.98},{"c":52.9705,"h":52.99,"l":52.9705,"n":7,"o":52.98,"t":"2026-09-25T19:30:00Z","v":726,"vw":52.978071},{"c":53.03,"h":53.05,"l":53.03,"n":9,"o":53.05,"t":"2026-09-25T19:45:00Z","v":1267,"vw":53.035254},{"c":52.729,"h":52.73,"l":52.63,"n":17,"o":52.63,"t":"2026-09-28T13:30:00Z","v":3062,"vw":52.708404},{"c":52.7006,"h":52.71,"l":52.7006,"n":3,"o":52.71,"t":"2026-09-28T13:45:00Z","v":278,"vw":52.7053},{"c":52.73,"h":52.75,"l":52.71,"n":5,"o":52.75,"t":"2026-09-28T14:00:00Z","v":630,"vw":52.7196},{"c":52.72,"h":52.72,"l":52.67,"n":5,"o":52.67,"t":"2026-09-28T14:15:00Z","v":713,"vw":52.681134},{"c":52.55,"h":52.56,"l":52.55,"n":5,"o":52.56,"t":"2026-09-28T15:30:00Z","v":210,"vw":52.555},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-09-28T15:45:00Z","v":2189,"vw":52.56},{"c":52.58,"h":52.58,"l":52.5795,"n":3,"o":52.5795,"t":"2026-09-28T16:00:00Z","v":730,"vw":52.579571},{"c":52.67,"h":52.69,"l":52.67,"n":2,"o":52.69,"t":"2026-09-28T16:15:00Z","v":600,"vw":52.683333},{"c":52.76,"h":52.76,"l":52.62,"n":5,"o":52.62,"t":"2026-09-28T17:00:00Z","v":676,"vw":52.667581},{"c":52.67,"h":52.67,"l":52.67,"n":2,"o":52.67,"t":"2026-09-28T17:15:00Z","v":165,"vw":52.67},{"c":52.6726,"h":52.6726,"l":52.6726,"n":1,"o":52.6726,"t":"2026-09-28T17:30:00Z","v":100,"vw":52.6726},{"c":52.68,"h":52.6801,"l":52.68,"n":4,"o":52.68,"t":"2026-09-28T17:45:00Z","v":1762,"vw":52.68004},{"c":52.61,"h":52.66,"l":52.61,"n":17,"o":52.66,"t":"2026-09-28T18:30:00Z","v":1950,"vw":52.631622},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-09-28T18:45:00Z","v":144,"vw":52.7},{"c":52.62,"h":52.62,"l":52.62,"n":2,"o":52.62,"t":"2026-09-28T19:00:00Z","v":238,"vw":52.62},{"c":52.64,"h":52.64,"l":52.64,"n":2,"o":52.64,"t":"2026-09-28T19:15:00Z","v":867,"vw":52.64},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-09-28T19:45:00Z","v":157,"vw":52.62},{"c":52.87,"h":52.87,"l":52.87,"n":9,"o":52.87,"t":"2026-09-29T13:30:00Z","v":2219,"vw":52.87},{"c":52.58,"h":52.58,"l":52.56,"n":10,"o":52.57,"t":"2026-09-29T14:00:00Z","v":3368,"vw":52.569756},{"c":52.5917,"h":52.599,"l":52.5917,"n":2,"o":52.599,"t":"2026-09-29T14:15:00Z","v":3000,"vw":52.598757},{"c":52.41,"h":52.48,"l":52.41,"n":5,"o":52.48,"t":"2026-09-29T15:15:00Z","v":1434,"vw":52.452566},{"c":52.4477,"h":52.46,"l":52.4477,"n":3,"o":52.46,"t":"2026-09-29T16:30:00Z","v":450,"vw":52.452989},{"c":52.4295,"h":52.4295,"l":52.4295,"n":1,"o":52.4295,"t":"2026-09-29T16:45:00Z","v":1000,"vw":52.4295},{"c":52.395,"h":52.4,"l":52.395,"n":2,"o":52.4,"t":"2026-09-29T17:00:00Z","v":2768,"vw":52.398194},{"c":52.4101,"h":52.4101,"l":52.4101,"n":4,"o":52.4101,"t":"2026-09-29T17:45:00Z","v":699,"vw":52.4101},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-09-29T18:30:00Z","v":100,"vw":52.48},{"c":52.54,"h":52.548,"l":52.54,"n":3,"o":52.548,"t":"2026-09-29T19:45:00Z","v":696,"vw":52.541416},{"c":52.68,"h":52.68,"l":52.66,"n":5,"o":52.66,"t":"2026-09-30T14:00:00Z","v":675,"vw":52.676315},{"c":52.67,"h":52.67,"l":52.67,"n":3,"o":52.67,"t":"2026-09-30T14:15:00Z","v":2100,"vw":52.67},{"c":52.67,"h":52.67,"l":52.67,"n":2,"o":52.67,"t":"2026-09-30T14:30:00Z","v":515,"vw":52.67},{"c":52.63,"h":52.63,"l":52.63,"n":1,"o":52.63,"t":"2026-09-30T15:00:00Z","v":100,"vw":52.63},{"c":52.555,"h":52.555,"l":52.555,"n":1,"o":52.555,"t":"2026-09-30T17:00:00Z","v":2000,"vw":52.555},{"c":52.52,"h":52.52,"l":52.51,"n":7,"o":52.51,"t":"2026-09-30T17:30:00Z","v":851,"vw":52.514118},{"c":52.4824,"h":52.5,"l":52.4824,"n":4,"o":52.5,"t":"2026-09-30T18:00:00Z","v":353,"vw":52.4924},{"c":52.32,"h":52.32,"l":52.32,"n":2,"o":52.32,"t":"2026-10-01T13:30:00Z","v":1530,"vw":52.32},{"c":52.19,"h":52.23,"l":52.19,"n":14,"o":52.23,"t":"2026-10-01T14:00:00Z","v":1794,"vw":52.210906},{"c":52.2,"h":52.2,"l":52.16,"n":8,"o":52.1964,"t":"2026-10-01T14:15:00Z","v":1150,"vw":52.184464},{"c":52.2249,"h":52.26,"l":52.1898,"n":10,"o":52.26,"t":"2026-10-01T14:45:00Z","v":2498,"vw":52.215322},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-01T15:00:00Z","v":100,"vw":52.15},{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-10-01T15:15:00Z","v":100,"vw":52.21},{"c":52.24,"h":52.24,"l":52.24,"n":1,"o":52.24,"t":"2026-10-01T15:30:00Z","v":142,"vw":52.24},{"c":52.23,"h":52.23,"l":52.23,"n":5,"o":52.23,"t":"2026-10-01T15:45:00Z","v":500,"vw":52.23},{"c":52.26,"h":52.26,"l":52.26,"n":1,"o":52.26,"t":"2026-10-01T16:00:00Z","v":100,"vw":52.26},{"c":52.3,"h":52.33,"l":52.3,"n":13,"o":52.31,"t":"2026-10-01T16:45:00Z","v":1286,"vw":52.315654},{"c":52.44,"h":52.44,"l":52.44,"n":1,"o":52.44,"t":"2026-10-01T17:30:00Z","v":100,"vw":52.44},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-01T18:45:00Z","v":103,"vw":52.4},{"c":52.41,"h":52.4104,"l":52.41,"n":3,"o":52.4104,"t":"2026-10-01T19:00:00Z","v":291,"vw":52.410262},{"c":52.43,"h":52.435,"l":52.42,"n":13,"o":52.435,"t":"2026-10-01T19:45:00Z","v":1739,"vw":52.429714},{"c":52.705,"h":52.87,"l":52.705,"n":8,"o":52.87,"t":"2026-10-02T13:30:00Z","v":543,"vw":52.784063},{"c":52.7264,"h":52.75,"l":52.66,"n":4,"o":52.75,"t":"2026-10-02T13:45:00Z","v":2480,"vw":52.690657},{"c":52.78,"h":52.78,"l":52.78,"n":1,"o":52.78,"t":"2026-10-02T14:00:00Z","v":150,"vw":52.78},{"c":52.75,"h":52.75,"l":52.75,"n":2,"o":52.75,"t":"2026-10-02T14:45:00Z","v":285,"vw":52.75},{"c":52.62,"h":52.62,"l":52.62,"n":2,"o":52.62,"t":"2026-10-02T16:00:00Z","v":200,"vw":52.62},{"c":52.62,"h":52.62,"l":52.62,"n":4,"o":52.62,"t":"2026-10-02T16:30:00Z","v":314,"vw":52.62},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-02T16:45:00Z","v":190,"vw":52.62},{"c":52.65,"h":52.65,"l":52.65,"n":2,"o":52.65,"t":"2026-10-02T17:15:00Z","v":200,"vw":52.65},{"c":52.625,"h":52.63,"l":52.625,"n":2,"o":52.63,"t":"2026-10-02T17:45:00Z","v":911,"vw":52.629451},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-10-02T18:15:00Z","v":100,"vw":52.6},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-10-02T19:00:00Z","v":100,"vw":52.64},{"c":52.6663,"h":52.6663,"l":52.66,"n":4,"o":52.66,"t":"2026-10-02T19:15:00Z","v":380,"vw":52.662975},{"c":52.67,"h":52.67,"l":52.65,"n":4,"o":52.67,"t":"2026-10-02T19:30:00Z","v":10509,"vw":52.650878},{"c":52.62,"h":52.6253,"l":52.62,"n":2,"o":52.6253,"t":"2026-10-02T19:45:00Z","v":309,"vw":52.622127},{"c":52.77,"h":52.77,"l":52.77,"n":5,"o":52.77,"t":"2026-10-05T13:30:00Z","v":649,"vw":52.77},{"c":52.7268,"h":52.73,"l":52.7268,"n":3,"o":52.73,"t":"2026-10-05T14:30:00Z","v":3918,"vw":52.729895},{"c":52.74,"h":52.74,"l":52.74,"n":1,"o":52.74,"t":"2026-10-05T14:45:00Z","v":685,"vw":52.74},{"c":52.77,"h":52.77,"l":52.77,"n":1,"o":52.77,"t":"2026-10-05T15:15:00Z","v":100,"vw":52.77},{"c":52.755,"h":52.755,"l":52.755,"n":1,"o":52.755,"t":"2026-10-05T16:00:00Z","v":1400,"vw":52.755},{"c":52.77,"h":52.77,"l":52.77,"n":3,"o":52.77,"t":"2026-10-05T16:15:00Z","v":252,"vw":52.77},{"c":52.765,"h":52.77,"l":52.7508,"n":6,"o":52.77,"t":"2026-10-05T17:00:00Z","v":952,"vw":52.758051},{"c":52.79,"h":52.79,"l":52.79,"n":3,"o":52.79,"t":"2026-10-05T17:15:00Z","v":300,"vw":52.79},{"c":52.79,"h":52.79,"l":52.79,"n":1,"o":52.79,"t":"2026-10-05T17:45:00Z","v":171,"vw":52.79},{"c":52.82,"h":52.82,"l":52.82,"n":3,"o":52.82,"t":"2026-10-05T18:00:00Z","v":3500,"vw":52.82},{"c":52.8199,"h":52.82,"l":52.8199,"n":4,"o":52.82,"t":"2026-10-05T18:15:00Z","v":1123,"vw":52.819918},{"c":52.8588,"h":52.8588,"l":52.839,"n":4,"o":52.84,"t":"2026-10-05T18:45:00Z","v":3175,"vw":52.853704},{"c":52.88,"h":52.88,"l":52.88,"n":2,"o":52.88,"t":"2026-10-05T19:00:00Z","v":110,"vw":52.88},{"c":52.91,"h":52.91,"l":52.91,"n":2,"o":52.91,"t":"2026-10-05T19:15:00Z","v":125,"vw":52.91},{"c":52.83,"h":52.87,"l":52.825,"n":14,"o":52.87,"t":"2026-10-05T19:45:00Z","v":1260,"vw":52.836909},{"c":52.87,"h":52.87,"l":52.87,"n":3,"o":52.87,"t":"2026-10-05T20:00:00Z","v":108,"vw":52.87},{"c":53.1,"h":53.1,"l":53.1,"n":8,"o":53.1,"t":"2026-10-06T13:30:00Z","v":1040,"vw":53.1},{"c":53.005,"h":53.005,"l":53.005,"n":2,"o":53.005,"t":"2026-10-06T14:00:00Z","v":848,"vw":53.005},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-06T14:15:00Z","v":111,"vw":52.97},{"c":53.06,"h":53.06,"l":53.06,"n":6,"o":53.06,"t":"2026-10-06T15:00:00Z","v":641,"vw":53.06},{"c":53.065,"h":53.065,"l":53.02,"n":2,"o":53.02,"t":"2026-10-06T15:30:00Z","v":600,"vw":53.05},{"c":53.085,"h":53.085,"l":53.085,"n":2,"o":53.085,"t":"2026-10-06T15:45:00Z","v":1000,"vw":53.085},{"c":53.0435,"h":53.08,"l":53.0435,"n":3,"o":53.08,"t":"2026-10-06T16:00:00Z","v":344,"vw":53.064721},{"c":53.05,"h":53.05,"l":53.05,"n":2,"o":53.05,"t":"2026-10-06T16:15:00Z","v":300,"vw":53.05},{"c":53.05,"h":53.05,"l":53.05,"n":3,"o":53.05,"t":"2026-10-06T18:15:00Z","v":300,"vw":53.05},{"c":53.04,"h":53.06,"l":53.04,"n":8,"o":53.06,"t":"2026-10-06T18:30:00Z","v":1017,"vw":53.047728},{"c":53.0399,"h":53.04,"l":53.0399,"n":5,"o":53.04,"t":"2026-10-06T18:45:00Z","v":1262,"vw":53.03995},{"c":53.04,"h":53.05,"l":53.04,"n":3,"o":53.05,"t":"2026-10-06T19:00:00Z","v":1869,"vw":53.043838},{"c":53.0261,"h":53.04,"l":53.025,"n":4,"o":53.04,"t":"2026-10-06T19:30:00Z","v":1050,"vw":53.028591},{"c":53.02,"h":53.02,"l":53.01,"n":6,"o":53.02,"t":"2026-10-06T19:45:00Z","v":1041,"vw":53.015},{"c":52.71,"h":52.71,"l":52.71,"n":2,"o":52.71,"t":"2026-10-07T13:15:00Z","v":1200,"vw":52.71},{"c":52.67,"h":53.02,"l":52.67,"n":7,"o":53.02,"t":"2026-10-07T13:30:00Z","v":8736,"vw":53.007218},{"c":52.6,"h":52.6,"l":52.585,"n":11,"o":52.585,"t":"2026-10-07T14:00:00Z","v":2951,"vw":52.595169},{"c":52.596,"h":52.596,"l":52.596,"n":3,"o":52.596,"t":"2026-10-07T14:15:00Z","v":121,"vw":52.596},{"c":52.5999,"h":52.6,"l":52.5999,"n":2,"o":52.6,"t":"2026-10-07T14:30:00Z","v":700,"vw":52.59995},{"c":52.6,"h":52.6,"l":52.595,"n":15,"o":52.595,"t":"2026-10-07T14:45:00Z","v":1629,"vw":52.598669},{"c":52.63,"h":52.63,"l":52.63,"n":7,"o":52.63,"t":"2026-10-07T15:00:00Z","v":9895,"vw":52.63},{"c":52.68,"h":52.68,"l":52.63,"n":3,"o":52.63,"t":"2026-10-07T15:30:00Z","v":1552,"vw":52.670568},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-07T15:45:00Z","v":281,"vw":52.66},{"c":52.68,"h":52.7,"l":52.67,"n":5,"o":52.67,"t":"2026-10-07T16:00:00Z","v":525,"vw":52.685714},{"c":52.675,"h":52.675,"l":52.675,"n":1,"o":52.675,"t":"2026-10-07T16:15:00Z","v":509,"vw":52.675},{"c":52.7,"h":52.7,"l":52.7,"n":5,"o":52.7,"t":"2026-10-07T16:30:00Z","v":500,"vw":52.7},{"c":52.74,"h":52.75,"l":52.74,"n":7,"o":52.75,"t":"2026-10-07T17:15:00Z","v":743,"vw":52.748571},{"c":52.7369,"h":52.7369,"l":52.7369,"n":2,"o":52.7369,"t":"2026-10-07T17:30:00Z","v":220,"vw":52.7369},{"c":52.75,"h":52.75,"l":52.75,"n":2,"o":52.75,"t":"2026-10-07T18:15:00Z","v":200,"vw":52.75},{"c":52.7201,"h":52.735,"l":52.72,"n":7,"o":52.72,"t":"2026-10-07T18:30:00Z","v":5902,"vw":52.720287},{"c":52.77,"h":52.77,"l":52.77,"n":1,"o":52.77,"t":"2026-10-07T18:45:00Z","v":100,"vw":52.77},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-07T19:00:00Z","v":100,"vw":52.75},{"c":52.75,"h":52.75,"l":52.73,"n":3,"o":52.73,"t":"2026-10-07T19:15:00Z","v":964,"vw":52.746598},{"c":52.74,"h":52.74,"l":52.74,"n":2,"o":52.74,"t":"2026-10-07T19:30:00Z","v":285,"vw":52.74},{"c":52.76,"h":52.76,"l":52.71,"n":6,"o":52.71,"t":"2026-10-07T19:45:00Z","v":1068,"vw":52.751118},{"c":52.63,"h":52.63,"l":52.63,"n":1,"o":52.63,"t":"2026-10-08T13:15:00Z","v":200,"vw":52.63},{"c":52.71,"h":52.71,"l":52.71,"n":5,"o":52.71,"t":"2026-10-08T13:30:00Z","v":2208,"vw":52.71},{"c":52.6,"h":52.6,"l":52.6,"n":6,"o":52.6,"t":"2026-10-08T14:15:00Z","v":600,"vw":52.6},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-08T15:00:00Z","v":126,"vw":52.52},{"c":52.49,"h":52.49,"l":52.48,"n":5,"o":52.49,"t":"2026-10-08T15:15:00Z","v":6255,"vw":52.480371},{"c":52.475,"h":52.495,"l":52.475,"n":2,"o":52.495,"t":"2026-10-08T15:30:00Z","v":200,"vw":52.485},{"c":52.48,"h":52.49,"l":52.48,"n":5,"o":52.485,"t":"2026-10-08T15:45:00Z","v":855,"vw":52.488242},{"c":52.485,"h":52.485,"l":52.47,"n":8,"o":52.475,"t":"2026-10-08T16:00:00Z","v":523,"vw":52.48},{"c":52.6,"h":52.65,"l":52.49,"n":19,"o":52.49,"t":"2026-10-08T16:15:00Z","v":2248,"vw":52.523327},{"c":52.49,"h":52.49,"l":52.49,"n":3,"o":52.49,"t":"2026-10-08T17:00:00Z","v":321,"vw":52.49},{"c":52.53,"h":52.53,"l":52.52,"n":6,"o":52.52,"t":"2026-10-08T17:30:00Z","v":900,"vw":52.524444},{"c":52.56,"h":52.56,"l":52.56,"n":2,"o":52.56,"t":"2026-10-08T18:15:00Z","v":300,"vw":52.56},{"c":52.585,"h":52.585,"l":52.55,"n":6,"o":52.57,"t":"2026-10-08T19:15:00Z","v":779,"vw":52.562172},{"c":52.57,"h":52.57,"l":52.57,"n":8,"o":52.57,"t":"2026-10-08T19:30:00Z","v":212,"vw":52.57},{"c":52.56,"h":52.59,"l":52.56,"n":13,"o":52.59,"t":"2026-10-08T19:45:00Z","v":974,"vw":52.566363},{"c":52.75,"h":52.75,"l":52.75,"n":2,"o":52.75,"t":"2026-10-09T14:45:00Z","v":190,"vw":52.75},{"c":52.765,"h":52.765,"l":52.76,"n":2,"o":52.76,"t":"2026-10-09T16:00:00Z","v":1637,"vw":52.764236},{"c":52.77,"h":52.77,"l":52.77,"n":1,"o":52.77,"t":"2026-10-09T16:45:00Z","v":200,"vw":52.77},{"c":52.785,"h":52.785,"l":52.78,"n":2,"o":52.78,"t":"2026-10-09T17:30:00Z","v":342,"vw":52.7825},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-09T17:45:00Z","v":5116,"vw":52.8},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-10-09T18:00:00Z","v":156,"vw":52.8},{"c":52.8287,"h":52.8287,"l":52.8287,"n":1,"o":52.8287,"t":"2026-10-09T18:15:00Z","v":369,"vw":52.8287},{"c":52.825,"h":52.825,"l":52.825,"n":2,"o":52.825,"t":"2026-10-09T18:30:00Z","v":200,"vw":52.825},{"c":52.8495,"h":52.8495,"l":52.84,"n":4,"o":52.84,"t":"2026-10-09T19:15:00Z","v":379,"vw":52.844474},{"c":52.81,"h":52.86,"l":52.81,"n":4,"o":52.86,"t":"2026-10-09T19:45:00Z","v":996,"vw":52.845944},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-10-12T13:30:00Z","v":947,"vw":52.8},{"c":52.7713,"h":52.7713,"l":52.7713,"n":1,"o":52.7713,"t":"2026-10-12T16:30:00Z","v":132,"vw":52.7713},{"c":52.76,"h":52.76,"l":52.76,"n":1,"o":52.76,"t":"2026-10-12T16:45:00Z","v":100,"vw":52.76},{"c":52.7962,"h":52.7962,"l":52.7962,"n":1,"o":52.7962,"t":"2026-10-12T17:00:00Z","v":100,"vw":52.7962},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-12T18:15:00Z","v":200,"vw":52.75},{"c":52.7315,"h":52.7315,"l":52.7315,"n":1,"o":52.7315,"t":"2026-10-12T18:45:00Z","v":100,"vw":52.7315},{"c":52.8,"h":52.8495,"l":52.8,"n":7,"o":52.84,"t":"2026-10-13T13:30:00Z","v":1759,"vw":52.836513},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-13T13:45:00Z","v":967,"vw":52.8},{"c":52.76,"h":52.76,"l":52.75,"n":18,"o":52.75,"t":"2026-10-13T14:30:00Z","v":4863,"vw":52.759794},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-10-13T15:45:00Z","v":485,"vw":52.73},{"c":52.8001,"h":52.825,"l":52.8,"n":3,"o":52.825,"t":"2026-10-13T18:00:00Z","v":370,"vw":52.808816},{"c":52.7901,"h":52.8066,"l":52.79,"n":3,"o":52.8066,"t":"2026-10-13T18:15:00Z","v":1123,"vw":52.792924},{"c":52.79,"h":52.81,"l":52.79,"n":4,"o":52.81,"t":"2026-10-13T18:45:00Z","v":577,"vw":52.800399},{"c":52.81,"h":52.81,"l":52.81,"n":5,"o":52.81,"t":"2026-10-13T19:15:00Z","v":426,"vw":52.81},{"c":52.8599,"h":52.8599,"l":52.79,"n":133,"o":52.8372,"t":"2026-10-13T19:30:00Z","v":16618,"vw":52.811266},{"c":52.79,"h":52.82,"l":52.79,"n":3,"o":52.82,"t":"2026-10-13T19:45:00Z","v":337,"vw":52.798929},{"c":52.5,"h":52.5,"l":52.5,"n":7,"o":52.5,"t":"2026-10-14T13:30:00Z","v":119,"vw":52.5},{"c":52.535,"h":52.535,"l":52.535,"n":1,"o":52.535,"t":"2026-10-14T13:45:00Z","v":346,"vw":52.535},{"c":52.455,"h":52.455,"l":52.455,"n":1,"o":52.455,"t":"2026-10-14T15:00:00Z","v":755,"vw":52.455},{"c":52.42,"h":52.42,"l":52.42,"n":2,"o":52.42,"t":"2026-10-14T16:00:00Z","v":200,"vw":52.42},{"c":52.4,"h":52.4103,"l":52.3994,"n":23,"o":52.41,"t":"2026-10-14T16:45:00Z","v":3740,"vw":52.406862},{"c":52.415,"h":52.435,"l":52.415,"n":6,"o":52.435,"t":"2026-10-14T17:00:00Z","v":450,"vw":52.425},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-14T17:15:00Z","v":100,"vw":52.43},{"c":52.41,"h":52.41,"l":52.41,"n":2,"o":52.41,"t":"2026-10-14T17:30:00Z","v":200,"vw":52.41},{"c":52.35,"h":52.38,"l":52.35,"n":21,"o":52.35,"t":"2026-10-14T17:45:00Z","v":1756,"vw":52.35207},{"c":52.45,"h":52.45,"l":52.405,"n":4,"o":52.405,"t":"2026-10-14T18:00:00Z","v":2031,"vw":52.421252},{"c":52.43,"h":52.43,"l":52.43,"n":2,"o":52.43,"t":"2026-10-14T18:15:00Z","v":114,"vw":52.43},{"c":52.4401,"h":52.4401,"l":52.44,"n":4,"o":52.44,"t":"2026-10-14T18:30:00Z","v":354,"vw":52.44005},{"c":52.425,"h":52.43,"l":52.4,"n":9,"o":52.42,"t":"2026-10-14T18:45:00Z","v":1920,"vw":52.419728},{"c":52.4101,"h":52.4101,"l":52.4101,"n":1,"o":52.4101,"t":"2026-10-14T19:00:00Z","v":325,"vw":52.4101},{"c":52.43,"h":52.43,"l":52.43,"n":9,"o":52.43,"t":"2026-10-14T19:15:00Z","v":828,"vw":52.43},{"c":52.45,"h":52.45,"l":52.45,"n":2,"o":52.45,"t":"2026-10-14T19:30:00Z","v":102,"vw":52.45},{"c":52.42,"h":52.45,"l":52.42,"n":5,"o":52.45,"t":"2026-10-14T19:45:00Z","v":975,"vw":52.429474},{"c":52.38,"h":52.38,"l":52.38,"n":1,"o":52.38,"t":"2026-10-15T13:30:00Z","v":159,"vw":52.38},{"c":52.45,"h":52.46,"l":52.45,"n":11,"o":52.4501,"t":"2026-10-15T14:00:00Z","v":879,"vw":52.451325},{"c":52.44,"h":52.4756,"l":52.44,"n":5,"o":52.46,"t":"2026-10-15T14:15:00Z","v":400,"vw":52.458533},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-15T15:00:00Z","v":100,"vw":52.57},{"c":52.56,"h":52.56,"l":52.56,"n":3,"o":52.56,"t":"2026-10-15T15:45:00Z","v":131,"vw":52.56},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-15T16:00:00Z","v":130,"vw":52.55},{"c":52.54,"h":52.555,"l":52.54,"n":2,"o":52.555,"t":"2026-10-15T16:30:00Z","v":446,"vw":52.551637},{"c":52.585,"h":52.6248,"l":52.585,"n":9,"o":52.6248,"t":"2026-10-15T18:00:00Z","v":2316,"vw":52.590427},{"c":52.56,"h":52.561,"l":52.56,"n":7,"o":52.561,"t":"2026-10-15T18:15:00Z","v":5299,"vw":52.560892},{"c":52.58,"h":52.58,"l":52.58,"n":10,"o":52.58,"t":"2026-10-15T18:30:00Z","v":1000,"vw":52.58},{"c":52.635,"h":52.635,"l":52.635,"n":1,"o":52.635,"t":"2026-10-15T19:30:00Z","v":100,"vw":52.635},{"c":52.63,"h":52.654409,"l":52.63,"n":20,"o":52.64,"t":"2026-10-15T19:45:00Z","v":2852,"vw":52.639564},{"c":52.6901,"h":52.6901,"l":52.6901,"n":1,"o":52.6901,"t":"2026-10-16T13:45:00Z","v":119,"vw":52.6901},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-16T15:15:00Z","v":705,"vw":52.66},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-16T17:00:00Z","v":202,"vw":52.48},{"c":52.48,"h":52.48,"l":52.451,"n":3,"o":52.451,"t":"2026-10-16T17:30:00Z","v":1516,"vw":52.460859},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-10-16T19:00:00Z","v":625,"vw":52.37},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-16T19:15:00Z","v":143,"vw":52.43},{"c":52.5058,"h":52.66,"l":52.491,"n":6,"o":52.66,"t":"2026-10-19T13:30:00Z","v":1160,"vw":52.592158},{"c":52.5,"h":52.54,"l":52.5,"n":2,"o":52.54,"t":"2026-10-19T14:15:00Z","v":894,"vw":52.52783},{"c":52.475,"h":52.475,"l":52.475,"n":1,"o":52.475,"t":"2026-10-19T14:30:00Z","v":523,"vw":52.475},{"c":52.54,"h":52.54,"l":52.53,"n":3,"o":52.53,"t":"2026-10-19T15:00:00Z","v":2161,"vw":52.539075},{"c":52.5292,"h":52.5292,"l":52.5292,"n":1,"o":52.5292,"t":"2026-10-19T15:15:00Z","v":309,"vw":52.5292},{"c":52.47,"h":52.5137,"l":52.47,"n":9,"o":52.5137,"t":"2026-10-19T16:00:00Z","v":806,"vw":52.477159},{"c":52.4601,"h":52.48,"l":52.46,"n":3,"o":52.48,"t":"2026-10-19T16:15:00Z","v":458,"vw":52.464406},{"c":52.42,"h":52.42,"l":52.42,"n":2,"o":52.42,"t":"2026-10-19T17:00:00Z","v":200,"vw":52.42},{"c":52.42,"h":52.42,"l":52.415,"n":5,"o":52.415,"t":"2026-10-19T18:30:00Z","v":2122,"vw":52.415482},{"c":52.46,"h":52.46,"l":52.46,"n":2,"o":52.46,"t":"2026-10-19T18:45:00Z","v":312,"vw":52.46},{"c":52.37,"h":52.43,"l":52.37,"n":4,"o":52.43,"t":"2026-10-19T19:45:00Z","v":1021,"vw":52.397503},{"c":52.4699,"h":52.4699,"l":52.33,"n":3,"o":52.33,"t":"2026-10-20T13:30:00Z","v":1358,"vw":52.457322},{"c":52.65,"h":52.65,"l":52.565,"n":2,"o":52.565,"t":"2026-10-20T14:15:00Z","v":270,"vw":52.596481},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-10-20T14:30:00Z","v":101,"vw":52.7},{"c":52.62,"h":52.66,"l":52.62,"n":3,"o":52.66,"t":"2026-10-20T15:00:00Z","v":699,"vw":52.651416},{"c":52.57,"h":52.5942,"l":52.57,"n":4,"o":52.5942,"t":"2026-10-20T15:15:00Z","v":3213,"vw":52.589908},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-20T16:00:00Z","v":100,"vw":52.57},{"c":52.53,"h":52.56,"l":52.53,"n":4,"o":52.56,"t":"2026-10-20T16:15:00Z","v":222,"vw":52.545},{"c":52.5684,"h":52.59,"l":52.5684,"n":3,"o":52.59,"t":"2026-10-20T16:30:00Z","v":700,"vw":52.580714},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-10-20T16:45:00Z","v":100,"vw":52.56},{"c":52.6,"h":52.6,"l":52.6,"n":7,"o":52.6,"t":"2026-10-20T17:45:00Z","v":2302,"vw":52.6},{"c":52.6,"h":52.61,"l":52.5999,"n":17,"o":52.5999,"t":"2026-10-20T18:00:00Z","v":7346,"vw":52.600784},{"c":52.59,"h":52.59,"l":52.59,"n":6,"o":52.59,"t":"2026-10-20T18:15:00Z","v":160,"vw":52.59},{"c":52.54,"h":52.57,"l":52.54,"n":3,"o":52.57,"t":"2026-10-20T18:30:00Z","v":340,"vw":52.54885},{"c":52.5701,"h":52.59,"l":52.5701,"n":5,"o":52.59,"t":"2026-10-20T19:00:00Z","v":800,"vw":52.572826},{"c":52.575,"h":52.575,"l":52.57,"n":2,"o":52.57,"t":"2026-10-20T19:15:00Z","v":8129,"vw":52.570062},{"c":52.55,"h":52.57,"l":52.55,"n":2,"o":52.57,"t":"2026-10-20T19:30:00Z","v":200,"vw":52.56},{"c":52.59,"h":52.59,"l":52.57,"n":13,"o":52.57,"t":"2026-10-20T19:45:00Z","v":1060,"vw":52.585945},{"c":52.664,"h":52.664,"l":52.664,"n":3,"o":52.664,"t":"2026-10-21T13:30:00Z","v":288,"vw":52.664},{"c":52.67,"h":52.69,"l":52.67,"n":4,"o":52.69,"t":"2026-10-21T13:45:00Z","v":514,"vw":52.67798},{"c":52.565,"h":52.61,"l":52.565,"n":18,"o":52.58,"t":"2026-10-21T19:00:00Z","v":4275,"vw":52.580302},{"c":52.66,"h":52.66,"l":52.655,"n":6,"o":52.66,"t":"2026-10-21T19:15:00Z","v":580,"vw":52.659},{"c":52.695,"h":52.72,"l":52.695,"n":2,"o":52.72,"t":"2026-10-21T19:45:00Z","v":400,"vw":52.7075},{"c":52.3339,"h":52.3339,"l":52.3339,"n":1,"o":52.3339,"t":"2026-10-22T14:30:00Z","v":120,"vw":52.3339},{"c":52.34,"h":52.34,"l":52.3384,"n":3,"o":52.3384,"t":"2026-10-22T14:45:00Z","v":515,"vw":52.339589},{"c":52.345,"h":52.36,"l":52.345,"n":2,"o":52.36,"t":"2026-10-22T15:00:00Z","v":965,"vw":52.352772},{"c":52.405,"h":52.405,"l":52.405,"n":3,"o":52.405,"t":"2026-10-22T16:30:00Z","v":248,"vw":52.405},{"c":52.36,"h":52.36,"l":52.36,"n":1,"o":52.36,"t":"2026-10-22T16:45:00Z","v":150,"vw":52.36},{"c":52.39,"h":52.4,"l":52.39,"n":4,"o":52.39,"t":"2026-10-22T17:00:00Z","v":2424,"vw":52.394696},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-22T18:30:00Z","v":100,"vw":52.43},{"c":52.38,"h":52.4,"l":52.38,"n":26,"o":52.4,"t":"2026-10-22T18:45:00Z","v":8001,"vw":52.395651},{"c":52.41,"h":52.41,"l":52.41,"n":1,"o":52.41,"t":"2026-10-22T19:30:00Z","v":100,"vw":52.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":58.76062049492495,"iv":0.4345460029779694,"gamma":0.043785309183859034,"theta":-0.032237737928710646,"vega":0.04127601198865221,"rho":0.007446250482237922,"breakevenPct":13.371801636086598},{"delta":0.25,"premium":0.675,"strike":56.161734076997945,"iv":0.32150266047404563,"gamma":0.0672315823362497,"theta":-0.027578222881301056,"vega":0.04684403911024668,"rho":0.00934767853647859,"breakevenPct":8.414497699584436},{"delta":0.3,"premium":0.6896060964201269,"strike":54.80525204773164,"iv":0.2561959611910264,"gamma":0.0924341902158565,"theta":-0.024489592665107737,"vega":0.05114570688354993,"rho":0.011223619246034542,"breakevenPct":5.85490648455093},{"delta":0.35,"premium":0.7493313036374208,"strike":54.00891595150105,"iv":0.22327744624124518,"gamma":0.11251780692233926,"theta":-0.02327822443184163,"vega":0.05461598689113939,"rho":0.013101651195837585,"breakevenPct":4.449841594224312},{"delta":0.4,"premium":0.7995417504689816,"strike":53.50458249531018,"iv":0.19903741095662997,"gamma":0.13299791671767539,"theta":-0.021877098179477663,"vega":0.0564985034311105,"rho":0.014982018248375119,"breakevenPct":3.583614518495162},{"delta":0.45,"premium":0.8496444617508345,"strike":53.003555382491655,"iv":0.17489564202234306,"gamma":0.15348251600083368,"theta":-0.020473823298701618,"vega":0.05836304173904476,"rho":0.016862411741260755,"breakevenPct":2.7234886986889695},{"delta":0.5,"premium":0.9349303589823512,"strike":52.71689880339216,"iv":0.16439568544025546,"gamma":0.16276167909171796,"theta":-0.01956175952451486,"vega":0.05767141511441491,"rho":0.018796314660857877,"breakevenPct":2.3393796945269103},{"delta":0.55,"premium":1.0204677070515746,"strike":52.431774309828086,"iv":0.15399322557573925,"gamma":0.17196075801053645,"theta":-0.018653206388745534,"vega":0.056961519825471124,"rho":0.02073060000716846,"breakevenPct":1.9586727366498975},{"delta":0.6,"premium":1.1060050551207978,"strike":52.14664981626401,"iv":0.14359076571122306,"gamma":0.18115983692935492,"theta":-0.017744653252976212,"vega":0.05625162453652733,"rho":0.022664885353479033,"breakevenPct":1.5779657787728856},{"delta":0.65,"premium":1.2227829194082498,"strike":51.878695134319585,"iv":0.13579727606270475,"gamma":0.1811978176695031,"theta":-0.016661444136040975,"vega":0.05371678031930499,"rho":0.024664212204013675,"breakevenPct":1.2896001818351956},{"delta":0.7,"premium":1.3726456483996512,"strike":51.628923919333914,"iv":0.13076678258268634,"gamma":0.1715338558532714,"theta":-0.01539326786087299,"vega":0.04924924753951392,"rho":0.026732420418491293,"breakevenPct":1.09902750905775},{"delta":0.75,"premium":1.5225083773910528,"strike":51.37915270434824,"iv":0.12573628910266793,"gamma":0.16186989403703972,"theta":-0.014125091585705003,"vega":0.04478171475972285,"rho":0.028800628632968915,"breakevenPct":0.9084548362803035},{"delta":0.8,"premium":1.6723711063824542,"strike":51.12938148936258,"iv":0.12070579562264952,"gamma":0.152205932220808,"theta":-0.012856915310537016,"vega":0.040314181979931765,"rho":0.03086883684744654,"breakevenPct":0.7178821635028573},{"delta":0.85,"premium":2.208935546875,"strike":50.529296875,"iv":0.1365515625,"gamma":0.11909902343749999,"theta":-0.012482421875,"vega":0.0342814453125,"rho":0.0327776258390825,"breakevenPct":0.5967191893147163},{"delta":0.9,"premium":3.6926725086867878,"strike":48.9395369767816,"iv":0.19483845727538218,"gamma":0.06448309213493356,"theta":-0.010592464000394283,"vega":0.02572909584378965,"rho":0.03416109832288706,"breakevenPct":0.39448337154964197}],"put":[{"delta":0.15,"premium":0.675,"strike":45.350967937993275,"iv":0.549873774938934,"gamma":0.02884859875797583,"theta":-0.03162444601637992,"vega":0.03437186434979507,"rho":-0.006998941429807902,"breakevenPct":14.781827247873602},{"delta":0.2,"premium":0.6804717367951093,"strike":48.218869471804375,"iv":0.3930331566154189,"gamma":0.048502424222412015,"theta":-0.026640251298843686,"vega":0.04125062024741607,"rho":-0.009238314868541379,"breakevenPct":9.32182160744742},{"delta":0.25,"premium":0.7186464576772896,"strike":49.74585830709159,"iv":0.3139199363861392,"gamma":0.06906609629532522,"theta":-0.023662134707458066,"vega":0.04680058563047998,"rho":-0.011510644172100902,"breakevenPct":6.481949876559279},{"delta":0.3,"premium":0.7612341145090793,"strike":50.72468229018158,"iv":0.2626209861383792,"gamma":0.09048984240574745,"theta":-0.021134761254245366,"vega":0.051140502095715294,"rho":-0.013792581451925917,"breakevenPct":4.69610498790185},{"delta":0.35,"premium":0.822101415707145,"strike":51.37681132565716,"iv":0.2307492783147584,"gamma":0.10964414809894675,"theta":-0.019209268640450382,"vega":0.054231058124703704,"rho":-0.016069712921515253,"breakevenPct":3.568289588729865},{"delta":0.4,"premium":0.8901458465676932,"strike":51.92116677254155,"iv":0.20545261938861423,"gamma":0.12779329547240728,"theta":-0.017498868845094554,"vega":0.0568548632895617,"rho":-0.018344047785178556,"breakevenPct":2.6597395041833707},{"delta":0.45,"premium":0.9482630806404797,"strike":52.275789032231316,"iv":0.1866929715594693,"gamma":0.14456880156875163,"theta":-0.015534763450719058,"vega":0.05747728786567687,"rho":-0.020595949592948998,"breakevenPct":2.0941643714862836},{"delta":0.5,"premium":1.0046992070674066,"strike":52.59828118324232,"iv":0.16904032498870397,"gamma":0.16111169025023064,"theta":-0.013527694626542798,"vega":0.05776079136649329,"rho":-0.0228440525053628,"breakevenPct":1.5866698657999518},{"delta":0.55,"premium":1.0611353334943334,"strike":52.92077333425333,"iv":0.15138767841793863,"gamma":0.17765457893170966,"theta":-0.011520625802366536,"vega":0.05804429486730971,"rho":-0.025092155417776603,"breakevenPct":1.0791753601136191},{"delta":0.6,"premium":1.1611607465379274,"strike":53.16411570769129,"iv":0.14149547880108834,"gamma":0.17999239217341462,"theta":-0.009808571611367625,"vega":0.05551862671120179,"rho":-0.027236901075603642,"breakevenPct":0.8058022234387203},{"delta":0.65,"premium":1.2753823117284724,"strike":53.38168059376852,"iv":0.13413070035208044,"gamma":0.17770389863530567,"theta":-0.008192597740631646,"vega":0.05207806796284109,"rho":-0.0293479853586872,"breakevenPct":0.6086776981386108},{"delta":0.7,"premium":1.3896038769190167,"strike":53.59924547984575,"iv":0.12676592190307256,"gamma":0.1754154050971967,"theta":-0.006576623869895672,"vega":0.0486375092144804,"rho":-0.031459069641770754,"breakevenPct":0.4115531728385018},{"delta":0.75,"premium":1.5038254421095614,"strike":53.816810365922976,"iv":0.11940114345406465,"gamma":0.17312691155908774,"theta":-0.0049606499991596935,"vega":0.045196950466119705,"rho":-0.03357015392485432,"breakevenPct":0.2144286475383923}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":58.76062049492495,"iv":0.4345460029779694,"gamma":0.043785309183859034,"theta":-0.032237737928710646,"vega":0.04127601198865221,"rho":0.007446250482237922,"breakevenPct":13.371801636086598},{"delta":0.25,"premium":0.675,"strike":56.161734076997945,"iv":0.32150266047404563,"gamma":0.0672315823362497,"theta":-0.027578222881301056,"vega":0.04684403911024668,"rho":0.00934767853647859,"breakevenPct":8.414497699584436},{"delta":0.3,"premium":0.6896060964201269,"strike":54.80525204773164,"iv":0.2561959611910264,"gamma":0.0924341902158565,"theta":-0.024489592665107737,"vega":0.05114570688354993,"rho":0.011223619246034542,"breakevenPct":5.85490648455093},{"delta":0.35,"premium":0.7493313036374208,"strike":54.00891595150105,"iv":0.22327744624124518,"gamma":0.11251780692233926,"theta":-0.02327822443184163,"vega":0.05461598689113939,"rho":0.013101651195837585,"breakevenPct":4.449841594224312},{"delta":0.4,"premium":0.7995417504689816,"strike":53.50458249531018,"iv":0.19903741095662997,"gamma":0.13299791671767539,"theta":-0.021877098179477663,"vega":0.0564985034311105,"rho":0.014982018248375119,"breakevenPct":3.583614518495162},{"delta":0.45,"premium":0.8496444617508345,"strike":53.003555382491655,"iv":0.17489564202234306,"gamma":0.15348251600083368,"theta":-0.020473823298701618,"vega":0.05836304173904476,"rho":0.016862411741260755,"breakevenPct":2.7234886986889695},{"delta":0.5,"premium":0.9349303589823512,"strike":52.71689880339216,"iv":0.16439568544025546,"gamma":0.16276167909171796,"theta":-0.01956175952451486,"vega":0.05767141511441491,"rho":0.018796314660857877,"breakevenPct":2.3393796945269103},{"delta":0.55,"premium":1.0204677070515746,"strike":52.431774309828086,"iv":0.15399322557573925,"gamma":0.17196075801053645,"theta":-0.018653206388745534,"vega":0.056961519825471124,"rho":0.02073060000716846,"breakevenPct":1.9586727366498975},{"delta":0.6,"premium":1.1060050551207978,"strike":52.14664981626401,"iv":0.14359076571122306,"gamma":0.18115983692935492,"theta":-0.017744653252976212,"vega":0.05625162453652733,"rho":0.022664885353479033,"breakevenPct":1.5779657787728856},{"delta":0.65,"premium":1.2227829194082498,"strike":51.878695134319585,"iv":0.13579727606270475,"gamma":0.1811978176695031,"theta":-0.016661444136040975,"vega":0.05371678031930499,"rho":0.024664212204013675,"breakevenPct":1.2896001818351956},{"delta":0.7,"premium":1.3726456483996512,"strike":51.628923919333914,"iv":0.13076678258268634,"gamma":0.1715338558532714,"theta":-0.01539326786087299,"vega":0.04924924753951392,"rho":0.026732420418491293,"breakevenPct":1.09902750905775},{"delta":0.75,"premium":1.5225083773910528,"strike":51.37915270434824,"iv":0.12573628910266793,"gamma":0.16186989403703972,"theta":-0.014125091585705003,"vega":0.04478171475972285,"rho":0.028800628632968915,"breakevenPct":0.9084548362803035},{"delta":0.8,"premium":1.6723711063824542,"strike":51.12938148936258,"iv":0.12070579562264952,"gamma":0.152205932220808,"theta":-0.012856915310537016,"vega":0.040314181979931765,"rho":0.03086883684744654,"breakevenPct":0.7178821635028573},{"delta":0.85,"premium":2.208935546875,"strike":50.529296875,"iv":0.1365515625,"gamma":0.11909902343749999,"theta":-0.012482421875,"vega":0.0342814453125,"rho":0.0327776258390825,"breakevenPct":0.5967191893147163},{"delta":0.9,"premium":3.6926725086867878,"strike":48.9395369767816,"iv":0.19483845727538218,"gamma":0.06448309213493356,"theta":-0.010592464000394283,"vega":0.02572909584378965,"rho":0.03416109832288706,"breakevenPct":0.39448337154964197}],"put":[{"delta":0.15,"premium":0.675,"strike":45.350967937993275,"iv":0.549873774938934,"gamma":0.02884859875797583,"theta":-0.03162444601637992,"vega":0.03437186434979507,"rho":-0.006998941429807902,"breakevenPct":14.781827247873602},{"delta":0.2,"premium":0.6804717367951093,"strike":48.218869471804375,"iv":0.3930331566154189,"gamma":0.048502424222412015,"theta":-0.026640251298843686,"vega":0.04125062024741607,"rho":-0.009238314868541379,"breakevenPct":9.32182160744742},{"delta":0.25,"premium":0.7186464576772896,"strike":49.74585830709159,"iv":0.3139199363861392,"gamma":0.06906609629532522,"theta":-0.023662134707458066,"vega":0.04680058563047998,"rho":-0.011510644172100902,"breakevenPct":6.481949876559279},{"delta":0.3,"premium":0.7612341145090793,"strike":50.72468229018158,"iv":0.2626209861383792,"gamma":0.09048984240574745,"theta":-0.021134761254245366,"vega":0.051140502095715294,"rho":-0.013792581451925917,"breakevenPct":4.69610498790185},{"delta":0.35,"premium":0.822101415707145,"strike":51.37681132565716,"iv":0.2307492783147584,"gamma":0.10964414809894675,"theta":-0.019209268640450382,"vega":0.054231058124703704,"rho":-0.016069712921515253,"breakevenPct":3.568289588729865},{"delta":0.4,"premium":0.8901458465676932,"strike":51.92116677254155,"iv":0.20545261938861423,"gamma":0.12779329547240728,"theta":-0.017498868845094554,"vega":0.0568548632895617,"rho":-0.018344047785178556,"breakevenPct":2.6597395041833707},{"delta":0.45,"premium":0.9482630806404797,"strike":52.275789032231316,"iv":0.1866929715594693,"gamma":0.14456880156875163,"theta":-0.015534763450719058,"vega":0.05747728786567687,"rho":-0.020595949592948998,"breakevenPct":2.0941643714862836},{"delta":0.5,"premium":1.0046992070674066,"strike":52.59828118324232,"iv":0.16904032498870397,"gamma":0.16111169025023064,"theta":-0.013527694626542798,"vega":0.05776079136649329,"rho":-0.0228440525053628,"breakevenPct":1.5866698657999518},{"delta":0.55,"premium":1.0611353334943334,"strike":52.92077333425333,"iv":0.15138767841793863,"gamma":0.17765457893170966,"theta":-0.011520625802366536,"vega":0.05804429486730971,"rho":-0.025092155417776603,"breakevenPct":1.0791753601136191},{"delta":0.6,"premium":1.1611607465379274,"strike":53.16411570769129,"iv":0.14149547880108834,"gamma":0.17999239217341462,"theta":-0.009808571611367625,"vega":0.05551862671120179,"rho":-0.027236901075603642,"breakevenPct":0.8058022234387203},{"delta":0.65,"premium":1.2753823117284724,"strike":53.38168059376852,"iv":0.13413070035208044,"gamma":0.17770389863530567,"theta":-0.008192597740631646,"vega":0.05207806796284109,"rho":-0.0293479853586872,"breakevenPct":0.6086776981386108},{"delta":0.7,"premium":1.3896038769190167,"strike":53.59924547984575,"iv":0.12676592190307256,"gamma":0.1754154050971967,"theta":-0.006576623869895672,"vega":0.0486375092144804,"rho":-0.031459069641770754,"breakevenPct":0.4115531728385018},{"delta":0.75,"premium":1.5038254421095614,"strike":53.816810365922976,"iv":0.11940114345406465,"gamma":0.17312691155908774,"theta":-0.0049606499991596935,"vega":0.045196950466119705,"rho":-0.03357015392485432,"breakevenPct":0.2144286475383923}]}},"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"}}