{"symbol":"IPO","url":"https://intraalpha.com/companies/IPO","capturedAt":"2026-10-22T22:14:37.663Z","state":"ready","quote":{"symbol":"IPO","last_price":48.16,"prev_close":50.39,"regular_close":48.16,"change":-2.23,"change_pct":-4.4255,"regular_change":-2.23,"regular_change_pct":-4.4255,"extended_change":0,"extended_change_pct":0,"bid":47.66,"ask":48.66,"bid_size":6300,"ask_size":6200,"volume":82343,"vwap":48.922143,"open":49.07,"high":49.23,"low":47.89,"close":48.16,"trade_count":299,"last_trade_at":"2026-10-22T20:10:00.003490806Z","last_quote_at":"2026-10-22T20:01:19.290496113Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:14:18.068459586-04:00","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":144800000,"net_expense_ratio":0.006,"portfolio_turnover":0.93,"dividend_yield":0.0012,"inception_date":"2013-10-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:14:37.320757+00:00"},"optionObservedAt":"2026-10-22T19:55:05.421Z","bars":[{"c":48.38,"h":48.51,"l":48.38,"n":20,"o":48.5,"t":"2026-10-15T13:30:00Z","v":2862,"vw":48.493858},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-10-15T14:40:00Z","v":111,"vw":49.22},{"c":49.76,"h":49.76,"l":49.72,"n":3,"o":49.72,"t":"2026-10-15T15:05:00Z","v":650,"vw":49.733913},{"c":49.9,"h":49.9,"l":49.87,"n":14,"o":49.87,"t":"2026-10-15T15:25:00Z","v":1152,"vw":49.891552},{"c":49.92,"h":49.93,"l":49.92,"n":2,"o":49.93,"t":"2026-10-15T15:55:00Z","v":601,"vw":49.928319},{"c":49.725,"h":49.7945,"l":49.725,"n":2,"o":49.7945,"t":"2026-10-15T16:15:00Z","v":401,"vw":49.776995},{"c":49.78,"h":49.78,"l":49.76,"n":5,"o":49.76,"t":"2026-10-15T16:45:00Z","v":795,"vw":49.766726},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-15T17:10:00Z","v":100,"vw":49.91},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-15T17:30:00Z","v":100,"vw":50.03},{"c":50.18,"h":50.18,"l":50.18,"n":1,"o":50.18,"t":"2026-10-15T17:45:00Z","v":200,"vw":50.18},{"c":50.1,"h":50.1,"l":50.1,"n":2,"o":50.1,"t":"2026-10-15T18:05:00Z","v":475,"vw":50.1},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-10-15T19:20:00Z","v":500,"vw":50.64},{"c":50.9,"h":50.9,"l":50.9,"n":3,"o":50.9,"t":"2026-10-15T19:40:00Z","v":242,"vw":50.9},{"c":50.9,"h":50.9,"l":50.88,"n":5,"o":50.88,"t":"2026-10-15T19:45:00Z","v":549,"vw":50.885992},{"c":50.93,"h":50.93,"l":50.88,"n":4,"o":50.88,"t":"2026-10-15T19:55:00Z","v":3056,"vw":50.900128},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-16T14:15:00Z","v":100,"vw":49.92},{"c":49.893,"h":49.893,"l":49.893,"n":1,"o":49.893,"t":"2026-10-16T14:25:00Z","v":182,"vw":49.893},{"c":49.8584,"h":49.8584,"l":49.8584,"n":3,"o":49.8584,"t":"2026-10-16T14:30:00Z","v":273,"vw":49.8584},{"c":49.9203,"h":49.9203,"l":49.9203,"n":2,"o":49.9203,"t":"2026-10-16T14:35:00Z","v":193,"vw":49.9203},{"c":49.5291,"h":49.6288,"l":49.5291,"n":17,"o":49.6288,"t":"2026-10-16T15:05:00Z","v":461,"vw":49.563714},{"c":49.495,"h":49.5,"l":49.495,"n":4,"o":49.5,"t":"2026-10-16T15:10:00Z","v":254,"vw":49.496984},{"c":49.41,"h":49.44,"l":49.38,"n":10,"o":49.38,"t":"2026-10-16T15:20:00Z","v":589,"vw":49.41},{"c":49.49,"h":49.49,"l":49.49,"n":4,"o":49.49,"t":"2026-10-16T15:25:00Z","v":301,"vw":49.49},{"c":49.53,"h":49.54,"l":49.52,"n":6,"o":49.54,"t":"2026-10-16T15:30:00Z","v":504,"vw":49.5325},{"c":49.37,"h":49.37,"l":49.37,"n":1,"o":49.37,"t":"2026-10-16T16:05:00Z","v":100,"vw":49.37},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-16T16:15:00Z","v":950,"vw":49.47},{"c":49.41,"h":49.49,"l":49.41,"n":10,"o":49.49,"t":"2026-10-16T16:20:00Z","v":1128,"vw":49.45914},{"c":49.435,"h":49.435,"l":49.435,"n":1,"o":49.435,"t":"2026-10-16T16:25:00Z","v":100,"vw":49.435},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-16T16:30:00Z","v":100,"vw":49.36},{"c":49.26,"h":49.26,"l":49.26,"n":2,"o":49.26,"t":"2026-10-16T16:50:00Z","v":230,"vw":49.26},{"c":49.26,"h":49.29,"l":49.23,"n":7,"o":49.23,"t":"2026-10-16T16:55:00Z","v":1620,"vw":49.235972},{"c":49.0301,"h":49.0301,"l":49.0301,"n":2,"o":49.0301,"t":"2026-10-16T17:05:00Z","v":185,"vw":49.0301},{"c":48.85,"h":48.85,"l":48.85,"n":3,"o":48.85,"t":"2026-10-16T17:20:00Z","v":1017,"vw":48.85},{"c":49.145,"h":49.145,"l":49.09,"n":6,"o":49.09,"t":"2026-10-16T17:40:00Z","v":500,"vw":49.11375},{"c":49.12,"h":49.12,"l":49.12,"n":3,"o":49.12,"t":"2026-10-16T17:45:00Z","v":128,"vw":49.12},{"c":48.955,"h":48.955,"l":48.955,"n":1,"o":48.955,"t":"2026-10-16T17:55:00Z","v":1000,"vw":48.955},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-10-16T18:15:00Z","v":100,"vw":48.81},{"c":48.8648,"h":48.8648,"l":48.8648,"n":2,"o":48.8648,"t":"2026-10-16T18:25:00Z","v":101,"vw":48.8648},{"c":48.8283,"h":48.8283,"l":48.8283,"n":1,"o":48.8283,"t":"2026-10-16T18:30:00Z","v":150,"vw":48.8283},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-16T18:45:00Z","v":100,"vw":48.62},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-16T18:55:00Z","v":1028,"vw":48.61},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-16T19:00:00Z","v":199,"vw":48.55},{"c":48.65,"h":48.65,"l":48.52,"n":8,"o":48.52,"t":"2026-10-16T19:10:00Z","v":620,"vw":48.545333},{"c":48.627,"h":48.65,"l":48.627,"n":5,"o":48.65,"t":"2026-10-16T19:35:00Z","v":358,"vw":48.633785},{"c":48.51,"h":48.625,"l":48.51,"n":8,"o":48.62,"t":"2026-10-16T19:40:00Z","v":879,"vw":48.572386},{"c":48.567,"h":48.567,"l":48.567,"n":1,"o":48.567,"t":"2026-10-16T19:45:00Z","v":358,"vw":48.567},{"c":48.79,"h":48.8,"l":48.73,"n":10,"o":48.73,"t":"2026-10-16T19:50:00Z","v":1519,"vw":48.782927},{"c":48.91,"h":48.92,"l":48.89,"n":16,"o":48.9,"t":"2026-10-16T19:55:00Z","v":3561,"vw":48.902655},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-16T22:35:00Z","v":2000,"vw":48.74},{"c":49.91,"h":50,"l":49.85,"n":19,"o":49.89,"t":"2026-10-19T13:30:00Z","v":4611,"vw":49.887584},{"c":49.62,"h":49.62,"l":49.51,"n":3,"o":49.51,"t":"2026-10-19T13:35:00Z","v":301,"vw":49.583333},{"c":49.41,"h":49.41,"l":49.385,"n":6,"o":49.385,"t":"2026-10-19T13:45:00Z","v":366,"vw":49.398872},{"c":49.32,"h":49.32,"l":49.32,"n":2,"o":49.32,"t":"2026-10-19T13:50:00Z","v":187,"vw":49.32},{"c":49.23,"h":49.23,"l":49.23,"n":3,"o":49.23,"t":"2026-10-19T13:55:00Z","v":154,"vw":49.23},{"c":48.95,"h":49.1,"l":48.95,"n":20,"o":49.05,"t":"2026-10-19T14:00:00Z","v":2304,"vw":49.029071},{"c":49.06,"h":49.06,"l":49.06,"n":2,"o":49.06,"t":"2026-10-19T14:05:00Z","v":104,"vw":49.06},{"c":49.205,"h":49.205,"l":49.205,"n":2,"o":49.205,"t":"2026-10-19T14:10:00Z","v":204,"vw":49.205},{"c":49.27,"h":49.38,"l":49.26,"n":8,"o":49.38,"t":"2026-10-19T14:30:00Z","v":714,"vw":49.284286},{"c":49.38,"h":49.38,"l":49.38,"n":3,"o":49.38,"t":"2026-10-19T14:55:00Z","v":550,"vw":49.38},{"c":49.4821,"h":49.4821,"l":49.4821,"n":1,"o":49.4821,"t":"2026-10-19T15:10:00Z","v":500,"vw":49.4821},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-10-19T15:35:00Z","v":2000,"vw":49.58},{"c":49.69,"h":49.69,"l":49.69,"n":5,"o":49.69,"t":"2026-10-19T15:55:00Z","v":389,"vw":49.69},{"c":49.64,"h":49.64,"l":49.64,"n":3,"o":49.64,"t":"2026-10-19T16:00:00Z","v":209,"vw":49.64},{"c":49.4395,"h":49.4395,"l":49.4395,"n":2,"o":49.4395,"t":"2026-10-19T16:20:00Z","v":506,"vw":49.4395},{"c":49.38,"h":49.38,"l":49.38,"n":1,"o":49.38,"t":"2026-10-19T16:30:00Z","v":200,"vw":49.38},{"c":49.3745,"h":49.375,"l":49.35,"n":7,"o":49.35,"t":"2026-10-19T16:40:00Z","v":3807,"vw":49.373121},{"c":49.38,"h":49.38,"l":49.38,"n":2,"o":49.38,"t":"2026-10-19T16:45:00Z","v":300,"vw":49.38},{"c":49.115,"h":49.115,"l":49.115,"n":2,"o":49.115,"t":"2026-10-19T17:10:00Z","v":103,"vw":49.115},{"c":49.23,"h":49.25,"l":49.18,"n":24,"o":49.18,"t":"2026-10-19T17:15:00Z","v":2500,"vw":49.242736},{"c":49.08,"h":49.0951,"l":49.08,"n":3,"o":49.0951,"t":"2026-10-19T17:35:00Z","v":336,"vw":49.090067},{"c":49.14,"h":49.14,"l":49.11,"n":3,"o":49.11,"t":"2026-10-19T17:40:00Z","v":400,"vw":49.1175},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-19T18:05:00Z","v":100,"vw":49.01},{"c":49.155,"h":49.155,"l":49.155,"n":1,"o":49.155,"t":"2026-10-19T19:00:00Z","v":300,"vw":49.155},{"c":49.0716,"h":49.0716,"l":49.0716,"n":1,"o":49.0716,"t":"2026-10-19T19:10:00Z","v":990,"vw":49.0716},{"c":49.11,"h":49.11,"l":49.11,"n":1,"o":49.11,"t":"2026-10-19T19:55:00Z","v":125,"vw":49.11},{"c":49.06,"h":49.06,"l":49.06,"n":3,"o":49.06,"t":"2026-10-19T20:00:00Z","v":626,"vw":49.06},{"c":48.92,"h":48.92,"l":48.92,"n":3,"o":48.92,"t":"2026-10-19T21:30:00Z","v":102,"vw":48.92},{"c":48.61,"h":48.61,"l":48.61,"n":5,"o":48.61,"t":"2026-10-20T13:30:00Z","v":262,"vw":48.61},{"c":48.51,"h":48.51,"l":48.51,"n":4,"o":48.51,"t":"2026-10-20T13:40:00Z","v":274,"vw":48.51},{"c":49.195,"h":49.195,"l":49.195,"n":6,"o":49.195,"t":"2026-10-20T14:05:00Z","v":152,"vw":49.195},{"c":49.3,"h":49.3896,"l":49.3,"n":4,"o":49.3896,"t":"2026-10-20T14:10:00Z","v":554,"vw":49.353974},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-20T14:15:00Z","v":1000,"vw":49.52},{"c":50.07,"h":50.07,"l":50.07,"n":3,"o":50.07,"t":"2026-10-20T14:55:00Z","v":135,"vw":50.07},{"c":49.71,"h":49.86,"l":49.71,"n":14,"o":49.85,"t":"2026-10-20T15:10:00Z","v":1702,"vw":49.835077},{"c":49.725,"h":49.725,"l":49.725,"n":1,"o":49.725,"t":"2026-10-20T15:55:00Z","v":170,"vw":49.725},{"c":49.6561,"h":49.6561,"l":49.6561,"n":1,"o":49.6561,"t":"2026-10-20T16:05:00Z","v":200,"vw":49.6561},{"c":49.73,"h":49.7531,"l":49.73,"n":4,"o":49.7531,"t":"2026-10-20T16:40:00Z","v":1182,"vw":49.733557},{"c":49.73,"h":49.75,"l":49.73,"n":3,"o":49.73,"t":"2026-10-20T16:45:00Z","v":300,"vw":49.736667},{"c":49.6,"h":49.61,"l":49.6,"n":4,"o":49.61,"t":"2026-10-20T17:00:00Z","v":601,"vw":49.604881},{"c":49.69,"h":49.69,"l":49.69,"n":3,"o":49.69,"t":"2026-10-20T17:45:00Z","v":120,"vw":49.69},{"c":49.535,"h":49.535,"l":49.535,"n":1,"o":49.535,"t":"2026-10-20T18:40:00Z","v":201,"vw":49.535},{"c":49.6,"h":49.6,"l":49.6,"n":4,"o":49.6,"t":"2026-10-20T19:00:00Z","v":253,"vw":49.6},{"c":49.555,"h":49.575,"l":49.555,"n":6,"o":49.575,"t":"2026-10-20T19:50:00Z","v":581,"vw":49.567},{"c":49.5,"h":49.505,"l":49.47,"n":17,"o":49.505,"t":"2026-10-20T19:55:00Z","v":1530,"vw":49.483242},{"c":50.15,"h":50.15,"l":50.15,"n":2,"o":50.15,"t":"2026-10-20T22:00:00Z","v":196,"vw":50.15},{"c":50.411,"h":50.64,"l":50.411,"n":22,"o":50.53,"t":"2026-10-21T13:30:00Z","v":7048,"vw":50.549133},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-10-21T13:45:00Z","v":220,"vw":50.25},{"c":50.5,"h":50.5,"l":50.4904,"n":4,"o":50.4904,"t":"2026-10-21T13:55:00Z","v":539,"vw":50.49808},{"c":50.47,"h":50.48,"l":50.47,"n":2,"o":50.48,"t":"2026-10-21T14:00:00Z","v":200,"vw":50.475},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-21T14:15:00Z","v":100,"vw":50.3},{"c":50.52,"h":50.52,"l":50.5,"n":4,"o":50.5,"t":"2026-10-21T14:30:00Z","v":213,"vw":50.509524},{"c":50.53,"h":50.53,"l":50.47,"n":3,"o":50.47,"t":"2026-10-21T14:35:00Z","v":253,"vw":50.49381},{"c":50.4727,"h":50.4727,"l":50.4727,"n":2,"o":50.4727,"t":"2026-10-21T14:40:00Z","v":112,"vw":50.4727},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-10-21T15:15:00Z","v":100,"vw":50.58},{"c":50.62,"h":50.62,"l":50.58,"n":4,"o":50.59,"t":"2026-10-21T15:25:00Z","v":1000,"vw":50.603},{"c":50.77,"h":50.77,"l":50.77,"n":4,"o":50.77,"t":"2026-10-21T15:45:00Z","v":913,"vw":50.77},{"c":50.745,"h":50.745,"l":50.745,"n":2,"o":50.745,"t":"2026-10-21T15:55:00Z","v":101,"vw":50.745},{"c":50.595,"h":50.595,"l":50.595,"n":1,"o":50.595,"t":"2026-10-21T16:10:00Z","v":100,"vw":50.595},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-21T16:15:00Z","v":249,"vw":50.59},{"c":50.63,"h":50.63,"l":50.62,"n":8,"o":50.62,"t":"2026-10-21T16:35:00Z","v":714,"vw":50.625714},{"c":50.71,"h":50.77,"l":50.71,"n":3,"o":50.77,"t":"2026-10-21T16:40:00Z","v":606,"vw":50.73},{"c":50.625,"h":50.625,"l":50.625,"n":2,"o":50.625,"t":"2026-10-21T17:10:00Z","v":266,"vw":50.625},{"c":50.58,"h":50.605,"l":50.58,"n":2,"o":50.605,"t":"2026-10-21T17:40:00Z","v":1100,"vw":50.602727},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-21T17:45:00Z","v":170,"vw":50.6},{"c":50.57,"h":50.57,"l":50.55,"n":3,"o":50.55,"t":"2026-10-21T18:00:00Z","v":219,"vw":50.56},{"c":50.53,"h":50.5362,"l":50.53,"n":3,"o":50.5362,"t":"2026-10-21T18:10:00Z","v":300,"vw":50.53248},{"c":50.605,"h":50.605,"l":50.605,"n":5,"o":50.605,"t":"2026-10-21T18:20:00Z","v":276,"vw":50.605},{"c":50.6,"h":50.6,"l":50.57,"n":5,"o":50.57,"t":"2026-10-21T18:25:00Z","v":713,"vw":50.574286},{"c":50.44,"h":50.44,"l":50.44,"n":3,"o":50.44,"t":"2026-10-21T18:55:00Z","v":403,"vw":50.44},{"c":50.3,"h":50.33,"l":50.3,"n":6,"o":50.33,"t":"2026-10-21T19:15:00Z","v":1001,"vw":50.309},{"c":50.49,"h":50.49,"l":50.4755,"n":2,"o":50.4755,"t":"2026-10-21T19:30:00Z","v":200,"vw":50.48275},{"c":50.53,"h":50.53,"l":50.51,"n":6,"o":50.51,"t":"2026-10-21T19:35:00Z","v":805,"vw":50.514536},{"c":50.44,"h":50.485,"l":50.435,"n":15,"o":50.485,"t":"2026-10-21T19:50:00Z","v":2120,"vw":50.451},{"c":50.39,"h":50.39,"l":50.39,"n":7,"o":50.39,"t":"2026-10-21T20:00:00Z","v":110,"vw":50.39},{"c":49.15,"h":49.15,"l":49.07,"n":3,"o":49.07,"t":"2026-10-22T13:30:00Z","v":823,"vw":49.132662},{"c":49.13,"h":49.13,"l":49.08,"n":15,"o":49.08,"t":"2026-10-22T13:40:00Z","v":2800,"vw":49.095357},{"c":48.95,"h":49.04,"l":48.92,"n":9,"o":49,"t":"2026-10-22T13:45:00Z","v":635,"vw":48.976},{"c":49.12,"h":49.23,"l":49.08,"n":17,"o":49.23,"t":"2026-10-22T14:05:00Z","v":61584,"vw":49.081499},{"c":49.0818,"h":49.0818,"l":49,"n":4,"o":49,"t":"2026-10-22T14:15:00Z","v":1002,"vw":49.049047},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-22T15:30:00Z","v":631,"vw":48.44},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-10-22T15:40:00Z","v":300,"vw":48.41},{"c":48.11,"h":48.15,"l":48.11,"n":5,"o":48.15,"t":"2026-10-22T16:45:00Z","v":621,"vw":48.116667},{"c":48.14,"h":48.14,"l":48.04,"n":4,"o":48.06,"t":"2026-10-22T16:50:00Z","v":600,"vw":48.080667},{"c":48,"h":48.058,"l":48,"n":17,"o":48.058,"t":"2026-10-22T17:00:00Z","v":2029,"vw":48.036526},{"c":48.125,"h":48.125,"l":48.125,"n":2,"o":48.125,"t":"2026-10-22T17:40:00Z","v":6106,"vw":48.125},{"c":47.89,"h":47.895,"l":47.89,"n":6,"o":47.895,"t":"2026-10-22T18:00:00Z","v":635,"vw":47.891003},{"c":48.05,"h":48.05,"l":48.05,"n":2,"o":48.05,"t":"2026-10-22T18:20:00Z","v":300,"vw":48.05},{"c":48.18,"h":48.185,"l":48.15,"n":9,"o":48.185,"t":"2026-10-22T19:30:00Z","v":1535,"vw":48.175085},{"c":47.93,"h":47.93,"l":47.93,"n":2,"o":47.93,"t":"2026-10-22T19:40:00Z","v":190,"vw":47.93},{"c":48.11,"h":48.15,"l":48.11,"n":15,"o":48.15,"t":"2026-10-22T19:55:00Z","v":711,"vw":48.120782},{"c":48.16,"h":48.16,"l":48.16,"n":6,"o":48.16,"t":"2026-10-22T20:00:00Z","v":112,"vw":48.16}],"history":[{"c":44.4,"h":44.625,"l":44.2514,"n":261,"o":44.62,"t":"2024-10-21T04:00:00Z","v":8555,"vw":44.449475},{"c":44.61,"h":44.61,"l":44.2648,"n":252,"o":44.2757,"t":"2024-10-22T04:00:00Z","v":9507,"vw":44.490594},{"c":43.92,"h":44.5138,"l":43.58,"n":353,"o":44.3,"t":"2024-10-23T04:00:00Z","v":14984,"vw":44.072851},{"c":44.41,"h":44.46,"l":44.06,"n":446,"o":44.23,"t":"2024-10-24T04:00:00Z","v":75134,"vw":44.329132},{"c":44.4185,"h":44.856,"l":44.4185,"n":223,"o":44.68,"t":"2024-10-25T04:00:00Z","v":12645,"vw":44.74228},{"c":45.1351,"h":45.23,"l":44.76,"n":317,"o":44.76,"t":"2024-10-28T04:00:00Z","v":11899,"vw":45.1337},{"c":45.3461,"h":45.4425,"l":45.05,"n":217,"o":45.07,"t":"2024-10-29T04:00:00Z","v":6865,"vw":45.267829},{"c":45.37,"h":45.5368,"l":45.2397,"n":296,"o":45.24,"t":"2024-10-30T04:00:00Z","v":34848,"vw":45.422976},{"c":44.74,"h":45.26,"l":44.74,"n":475,"o":45.21,"t":"2024-10-31T04:00:00Z","v":67078,"vw":44.817794},{"c":44.57,"h":45.187,"l":44.51,"n":257,"o":45.09,"t":"2024-11-01T04:00:00Z","v":20575,"vw":44.721981},{"c":44.33,"h":44.9,"l":44.28,"n":356,"o":44.59,"t":"2024-11-04T05:00:00Z","v":37333,"vw":44.537406},{"c":45.15,"h":45.15,"l":44.7,"n":222,"o":44.7,"t":"2024-11-05T05:00:00Z","v":12307,"vw":44.987122},{"c":45.96,"h":46,"l":44.9705,"n":518,"o":45.45,"t":"2024-11-06T05:00:00Z","v":30279,"vw":45.537832},{"c":46.31,"h":46.53,"l":45.75,"n":365,"o":45.84,"t":"2024-11-07T05:00:00Z","v":20229,"vw":46.322366},{"c":46.41,"h":46.41,"l":45.8056,"n":344,"o":46.01,"t":"2024-11-08T05:00:00Z","v":26082,"vw":46.084239},{"c":46.72,"h":46.9,"l":46.4,"n":309,"o":46.74,"t":"2024-11-11T05:00:00Z","v":16363,"vw":46.646736},{"c":46.29,"h":46.695,"l":45.94,"n":307,"o":46.65,"t":"2024-11-12T05:00:00Z","v":17060,"vw":46.310599},{"c":46.15,"h":47.43,"l":46.15,"n":570,"o":47.03,"t":"2024-11-13T05:00:00Z","v":41143,"vw":46.954051},{"c":45.29,"h":45.84,"l":45.17,"n":334,"o":45.84,"t":"2024-11-14T05:00:00Z","v":14831,"vw":45.407007},{"c":44.31,"h":45.04,"l":43.9939,"n":1747,"o":45.01,"t":"2024-11-15T05:00:00Z","v":186247,"vw":44.181925},{"c":44.3,"h":44.6,"l":44.0157,"n":703,"o":44.23,"t":"2024-11-18T05:00:00Z","v":64735,"vw":44.27929},{"c":44.7044,"h":44.76,"l":43.87,"n":944,"o":43.92,"t":"2024-11-19T05:00:00Z","v":108019,"vw":44.608431},{"c":44.65,"h":44.778,"l":44.27,"n":936,"o":44.71,"t":"2024-11-20T05:00:00Z","v":123635,"vw":44.509488},{"c":45.56,"h":45.72,"l":44.8951,"n":655,"o":45.06,"t":"2024-11-21T05:00:00Z","v":60435,"vw":45.409816},{"c":46.12,"h":46.23,"l":45.56,"n":467,"o":45.56,"t":"2024-11-22T05:00:00Z","v":35104,"vw":45.921308},{"c":47,"h":47.1699,"l":46.6754,"n":555,"o":46.76,"t":"2024-11-25T05:00:00Z","v":38325,"vw":46.952189},{"c":46.64,"h":47.09,"l":46.5001,"n":361,"o":47.09,"t":"2024-11-26T05:00:00Z","v":22813,"vw":46.770979},{"c":46.325,"h":46.84,"l":46.0703,"n":384,"o":46.74,"t":"2024-11-27T05:00:00Z","v":20301,"vw":46.331402},{"c":46.07,"h":46.401,"l":46.07,"n":258,"o":46.38,"t":"2024-11-29T05:00:00Z","v":12341,"vw":46.244343},{"c":45.9539,"h":46.14,"l":45.84,"n":379,"o":46.08,"t":"2024-12-02T05:00:00Z","v":17674,"vw":46.00044},{"c":45.9126,"h":46.1355,"l":45.7204,"n":310,"o":45.78,"t":"2024-12-03T05:00:00Z","v":26563,"vw":45.987622},{"c":46.5902,"h":46.7558,"l":46.2,"n":462,"o":46.2,"t":"2024-12-04T05:00:00Z","v":23187,"vw":46.575364},{"c":46.3298,"h":46.77,"l":46.3298,"n":357,"o":46.68,"t":"2024-12-05T05:00:00Z","v":18432,"vw":46.562325},{"c":46.945,"h":47.1799,"l":46.775,"n":330,"o":46.99,"t":"2024-12-06T05:00:00Z","v":23614,"vw":46.942557},{"c":46.91,"h":47.99,"l":46.88,"n":583,"o":47.29,"t":"2024-12-09T05:00:00Z","v":36678,"vw":47.40264},{"c":45.87,"h":46.88,"l":45.66,"n":472,"o":46.88,"t":"2024-12-10T05:00:00Z","v":44000,"vw":46.273925},{"c":46.15,"h":46.29,"l":45.7675,"n":341,"o":46.09,"t":"2024-12-11T05:00:00Z","v":29582,"vw":46.121435},{"c":46.29,"h":46.69,"l":45.98,"n":391,"o":45.98,"t":"2024-12-12T05:00:00Z","v":19070,"vw":46.429658},{"c":46.29,"h":46.41,"l":45.945,"n":417,"o":46.35,"t":"2024-12-13T05:00:00Z","v":69570,"vw":46.359285},{"c":46.55,"h":46.6413,"l":46.121,"n":340,"o":46.28,"t":"2024-12-16T05:00:00Z","v":31947,"vw":46.474226},{"c":46.02,"h":46.35,"l":45.74,"n":390,"o":46.35,"t":"2024-12-17T05:00:00Z","v":26660,"vw":45.929941},{"c":43.77,"h":46.08,"l":43.63,"n":848,"o":46.08,"t":"2024-12-18T05:00:00Z","v":44697,"vw":44.75788},{"c":43.68,"h":44.5,"l":43.41,"n":663,"o":44.45,"t":"2024-12-19T05:00:00Z","v":167477,"vw":44.005034},{"c":44.54,"h":44.87,"l":43.26,"n":608,"o":43.26,"t":"2024-12-20T05:00:00Z","v":41215,"vw":44.503065},{"c":44.48,"h":44.61,"l":44,"n":445,"o":44.61,"t":"2024-12-23T05:00:00Z","v":34491,"vw":44.407199},{"c":45.1861,"h":45.1861,"l":44.69,"n":148,"o":44.69,"t":"2024-12-24T05:00:00Z","v":2752,"vw":44.998765},{"c":45.5,"h":45.725,"l":45.08,"n":317,"o":45.08,"t":"2024-12-26T05:00:00Z","v":16125,"vw":45.461367},{"c":44.81,"h":45.26,"l":44.43,"n":693,"o":45.26,"t":"2024-12-27T05:00:00Z","v":79314,"vw":44.797654},{"c":44.14,"h":44.49,"l":43.77,"n":359,"o":44.05,"t":"2024-12-30T05:00:00Z","v":30648,"vw":44.153653},{"c":43.5716,"h":44.3954,"l":43.57,"n":443,"o":44.2,"t":"2024-12-31T05:00:00Z","v":26648,"vw":43.964243},{"c":44.46,"h":44.57,"l":43.615,"n":309,"o":43.92,"t":"2025-01-02T05:00:00Z","v":12072,"vw":44.178793},{"c":45.49,"h":45.5,"l":44.68,"n":236,"o":44.82,"t":"2025-01-03T05:00:00Z","v":13821,"vw":45.109468},{"c":46.2,"h":46.5594,"l":46.0629,"n":423,"o":46.33,"t":"2025-01-06T05:00:00Z","v":28819,"vw":46.299132},{"c":45.03,"h":46.3,"l":44.86,"n":364,"o":46.3,"t":"2025-01-07T05:00:00Z","v":12989,"vw":45.382301},{"c":44.75,"h":44.98,"l":44.26,"n":233,"o":44.87,"t":"2025-01-08T05:00:00Z","v":44741,"vw":44.866254},{"c":44.07,"h":44.2125,"l":43.41,"n":330,"o":44.12,"t":"2025-01-10T05:00:00Z","v":22053,"vw":43.901612},{"c":43.36,"h":43.403,"l":42.7801,"n":311,"o":43.24,"t":"2025-01-13T05:00:00Z","v":17214,"vw":43.078301},{"c":43.92,"h":44.38,"l":43.4,"n":224,"o":43.98,"t":"2025-01-14T05:00:00Z","v":13115,"vw":43.798041},{"c":44.95,"h":45.28,"l":44.8442,"n":240,"o":44.95,"t":"2025-01-15T05:00:00Z","v":19170,"vw":45.003478},{"c":45.42,"h":45.5,"l":44.82,"n":290,"o":45.3,"t":"2025-01-16T05:00:00Z","v":9428,"vw":45.308364},{"c":45.9685,"h":46.24,"l":45.5611,"n":302,"o":45.85,"t":"2025-01-17T05:00:00Z","v":12116,"vw":46.035807},{"c":46.61,"h":46.6522,"l":45.65,"n":399,"o":46.51,"t":"2025-01-21T05:00:00Z","v":27093,"vw":46.23982},{"c":47.35,"h":47.455,"l":46.94,"n":455,"o":46.94,"t":"2025-01-22T05:00:00Z","v":19990,"vw":47.321675},{"c":47.12,"h":47.18,"l":46.34,"n":369,"o":46.77,"t":"2025-01-23T05:00:00Z","v":99127,"vw":46.940316},{"c":46.57,"h":47.3352,"l":46.5153,"n":275,"o":47.3,"t":"2025-01-24T05:00:00Z","v":42084,"vw":46.772329},{"c":43.73,"h":45.1005,"l":43.2,"n":788,"o":44.84,"t":"2025-01-27T05:00:00Z","v":45755,"vw":44.329728},{"c":44.8311,"h":44.9,"l":43.9103,"n":273,"o":44.13,"t":"2025-01-28T05:00:00Z","v":13764,"vw":44.531847},{"c":45.69,"h":45.78,"l":45.2101,"n":250,"o":45.53,"t":"2025-01-29T05:00:00Z","v":14691,"vw":45.452317},{"c":46.9361,"h":47.12,"l":46.29,"n":408,"o":46.29,"t":"2025-01-30T05:00:00Z","v":140757,"vw":46.864479},{"c":46.92,"h":48.0754,"l":46.8131,"n":396,"o":47.22,"t":"2025-01-31T05:00:00Z","v":24234,"vw":47.577635},{"c":46.3886,"h":46.7,"l":45.1501,"n":390,"o":45.22,"t":"2025-02-03T05:00:00Z","v":24831,"vw":46.066561},{"c":47.3699,"h":47.41,"l":46.625,"n":279,"o":46.69,"t":"2025-02-04T05:00:00Z","v":14174,"vw":47.193288},{"c":48.0607,"h":48.0607,"l":47.24,"n":317,"o":47.5,"t":"2025-02-05T05:00:00Z","v":24827,"vw":47.782845},{"c":47.58,"h":48.23,"l":47.26,"n":390,"o":48.18,"t":"2025-02-06T05:00:00Z","v":20630,"vw":47.723678},{"c":47.08,"h":47.9499,"l":46.87,"n":402,"o":47.79,"t":"2025-02-07T05:00:00Z","v":50664,"vw":47.256677},{"c":47.4905,"h":47.53,"l":47.2501,"n":309,"o":47.45,"t":"2025-02-10T05:00:00Z","v":20516,"vw":47.428},{"c":46.2,"h":47.19,"l":46.2,"n":337,"o":46.85,"t":"2025-02-11T05:00:00Z","v":16040,"vw":46.626982},{"c":46.0837,"h":46.17,"l":45.3815,"n":342,"o":45.45,"t":"2025-02-12T05:00:00Z","v":22008,"vw":45.954373},{"c":46.69,"h":46.69,"l":46,"n":609,"o":46.07,"t":"2025-02-13T05:00:00Z","v":79346,"vw":46.43992},{"c":46.65,"h":46.695,"l":45.99,"n":256,"o":46.64,"t":"2025-02-14T05:00:00Z","v":18032,"vw":46.237833},{"c":47.21,"h":47.21,"l":46.7677,"n":321,"o":47.04,"t":"2025-02-18T05:00:00Z","v":48908,"vw":47.062162},{"c":46.2564,"h":46.91,"l":46,"n":364,"o":46.91,"t":"2025-02-19T05:00:00Z","v":37291,"vw":46.174478},{"c":45.4831,"h":45.94,"l":44.61,"n":364,"o":45.94,"t":"2025-02-20T05:00:00Z","v":24841,"vw":45.115607},{"c":44.09,"h":45.31,"l":43.8952,"n":386,"o":45.31,"t":"2025-02-21T05:00:00Z","v":22151,"vw":44.458366},{"c":43.4801,"h":44.14,"l":42.73,"n":572,"o":44.14,"t":"2025-02-24T05:00:00Z","v":35177,"vw":43.480565},{"c":42.62,"h":43.17,"l":41.9748,"n":488,"o":43.17,"t":"2025-02-25T05:00:00Z","v":29263,"vw":42.612983},{"c":43.0981,"h":43.62,"l":42.83,"n":228,"o":42.83,"t":"2025-02-26T05:00:00Z","v":14847,"vw":43.25964},{"c":41.58,"h":43.24,"l":41.56,"n":329,"o":43.24,"t":"2025-02-27T05:00:00Z","v":26938,"vw":42.071226},{"c":42.125,"h":42.125,"l":41.17,"n":262,"o":41.29,"t":"2025-02-28T05:00:00Z","v":23030,"vw":41.708786},{"c":40.5396,"h":42.51,"l":40.37,"n":476,"o":42.51,"t":"2025-03-03T05:00:00Z","v":31403,"vw":41.450878},{"c":40.4,"h":41.13,"l":39.2,"n":673,"o":39.99,"t":"2025-03-04T05:00:00Z","v":60946,"vw":39.96134},{"c":40.6,"h":40.64,"l":39.6907,"n":421,"o":40.25,"t":"2025-03-05T05:00:00Z","v":20535,"vw":40.150436},{"c":39.05,"h":39.96,"l":38.93,"n":336,"o":39.73,"t":"2025-03-06T05:00:00Z","v":33172,"vw":39.215888},{"c":39.33,"h":39.49,"l":37.931,"n":470,"o":38.96,"t":"2025-03-07T05:00:00Z","v":36737,"vw":38.955864},{"c":37.5558,"h":38.483,"l":37.2254,"n":513,"o":38.35,"t":"2025-03-10T04:00:00Z","v":27467,"vw":37.90037},{"c":38.1,"h":38.47,"l":37.47,"n":357,"o":37.54,"t":"2025-03-11T04:00:00Z","v":18816,"vw":37.845746},{"c":38.56,"h":39.1099,"l":38.02,"n":313,"o":38.92,"t":"2025-03-12T04:00:00Z","v":39218,"vw":38.414328},{"c":37.55,"h":38.51,"l":37.289,"n":207,"o":38.51,"t":"2025-03-13T04:00:00Z","v":9959,"vw":37.694863},{"c":38.93,"h":38.97,"l":38.16,"n":365,"o":38.16,"t":"2025-03-14T04:00:00Z","v":86424,"vw":38.693595},{"c":39.64,"h":39.93,"l":38.94,"n":311,"o":38.94,"t":"2025-03-17T04:00:00Z","v":23788,"vw":39.55584},{"c":38.695,"h":39.4,"l":38.65,"n":283,"o":39.4,"t":"2025-03-18T04:00:00Z","v":28716,"vw":38.809671},{"c":39.17,"h":39.5052,"l":38.73,"n":247,"o":38.73,"t":"2025-03-19T04:00:00Z","v":10577,"vw":39.239131},{"c":39.09,"h":39.5393,"l":38.89,"n":310,"o":38.89,"t":"2025-03-20T04:00:00Z","v":17868,"vw":39.096499},{"c":39.07,"h":39.1,"l":38.39,"n":186,"o":38.54,"t":"2025-03-21T04:00:00Z","v":10360,"vw":38.767475},{"c":40.48,"h":40.5099,"l":39.7925,"n":321,"o":39.83,"t":"2025-03-24T04:00:00Z","v":15204,"vw":40.188234},{"c":40.55,"h":40.795,"l":40.415,"n":157,"o":40.75,"t":"2025-03-25T04:00:00Z","v":22049,"vw":40.578704},{"c":39.26,"h":40.4789,"l":39.08,"n":230,"o":40.37,"t":"2025-03-26T04:00:00Z","v":8098,"vw":39.384125},{"c":38.62,"h":39.09,"l":38.59,"n":157,"o":39.04,"t":"2025-03-27T04:00:00Z","v":12128,"vw":38.908654},{"c":37.67,"h":38.3555,"l":37.4099,"n":319,"o":38.28,"t":"2025-03-28T04:00:00Z","v":72041,"vw":38.181456},{"c":37.55,"h":37.6,"l":36.41,"n":327,"o":36.76,"t":"2025-03-31T04:00:00Z","v":18568,"vw":36.963824},{"c":37.82,"h":37.8899,"l":36.97,"n":211,"o":37.46,"t":"2025-04-01T04:00:00Z","v":7458,"vw":37.554216},{"c":38.54,"h":38.79,"l":37.01,"n":251,"o":37.14,"t":"2025-04-02T04:00:00Z","v":25386,"vw":38.026338},{"c":35.92,"h":36.59,"l":35.7727,"n":427,"o":36.4,"t":"2025-04-03T04:00:00Z","v":37107,"vw":36.107218},{"c":33.24,"h":34.5,"l":32.46,"n":689,"o":34.45,"t":"2025-04-04T04:00:00Z","v":72923,"vw":33.400865},{"c":33.28,"h":34.76,"l":31.2,"n":663,"o":31.63,"t":"2025-04-07T04:00:00Z","v":82555,"vw":32.748392},{"c":32.6,"h":34.98,"l":32.13,"n":378,"o":34.91,"t":"2025-04-08T04:00:00Z","v":109234,"vw":32.503161},{"c":36.82,"h":36.98,"l":32.25,"n":502,"o":32.36,"t":"2025-04-09T04:00:00Z","v":98888,"vw":36.002522},{"c":35.11,"h":35.8627,"l":34.01,"n":273,"o":35.55,"t":"2025-04-10T04:00:00Z","v":26798,"vw":34.837719},{"c":35.7,"h":35.7134,"l":34.62,"n":175,"o":35.03,"t":"2025-04-11T04:00:00Z","v":16427,"vw":35.165592},{"c":36.13,"h":36.6141,"l":35.649,"n":218,"o":36.55,"t":"2025-04-14T04:00:00Z","v":12815,"vw":36.252672},{"c":36.25,"h":36.4,"l":36.0429,"n":116,"o":36.17,"t":"2025-04-15T04:00:00Z","v":12161,"vw":36.155703},{"c":35.65,"h":36.0991,"l":35.18,"n":142,"o":35.63,"t":"2025-04-16T04:00:00Z","v":4789,"vw":35.803193},{"c":35.94,"h":36.11,"l":35.69,"n":98,"o":35.95,"t":"2025-04-17T04:00:00Z","v":10621,"vw":35.98794},{"c":34.57,"h":35.6275,"l":34.13,"n":256,"o":35.54,"t":"2025-04-21T04:00:00Z","v":26661,"vw":34.679254},{"c":35.63,"h":35.84,"l":35.11,"n":379,"o":35.11,"t":"2025-04-22T04:00:00Z","v":32846,"vw":35.530494},{"c":36.94,"h":37.9106,"l":36.775,"n":193,"o":37.05,"t":"2025-04-23T04:00:00Z","v":12820,"vw":37.249347},{"c":38.27,"h":38.27,"l":37.4567,"n":215,"o":37.4567,"t":"2025-04-24T04:00:00Z","v":27746,"vw":38.163744},{"c":38.72,"h":38.8,"l":38.28,"n":185,"o":38.28,"t":"2025-04-25T04:00:00Z","v":9791,"vw":38.607455},{"c":38.8182,"h":38.88,"l":38.34,"n":248,"o":38.87,"t":"2025-04-28T04:00:00Z","v":37592,"vw":38.533713},{"c":38.8385,"h":39.0159,"l":38.5223,"n":121,"o":38.69,"t":"2025-04-29T04:00:00Z","v":8780,"vw":38.803247},{"c":38.3598,"h":38.39,"l":37.77,"n":143,"o":37.85,"t":"2025-04-30T04:00:00Z","v":7664,"vw":37.976293},{"c":38.86,"h":39.325,"l":38.71,"n":279,"o":38.71,"t":"2025-05-01T04:00:00Z","v":41179,"vw":39.035848},{"c":40.07,"h":40.27,"l":39.61,"n":262,"o":39.61,"t":"2025-05-02T04:00:00Z","v":34038,"vw":40.027509},{"c":39.94,"h":40.3133,"l":39.75,"n":216,"o":39.75,"t":"2025-05-05T04:00:00Z","v":15220,"vw":40.047406},{"c":39.86,"h":40.14,"l":38.98,"n":273,"o":39.43,"t":"2025-05-06T04:00:00Z","v":19447,"vw":39.876576},{"c":40.42,"h":40.42,"l":39.76,"n":195,"o":40.1,"t":"2025-05-07T04:00:00Z","v":12831,"vw":40.142886},{"c":40.76,"h":41.23,"l":40.48,"n":248,"o":40.58,"t":"2025-05-08T04:00:00Z","v":20495,"vw":40.891993},{"c":40.845,"h":41.1202,"l":40.67,"n":133,"o":41.01,"t":"2025-05-09T04:00:00Z","v":5210,"vw":40.825592},{"c":42.48,"h":42.5499,"l":41.9099,"n":470,"o":42.28,"t":"2025-05-12T04:00:00Z","v":40703,"vw":42.402424},{"c":43.4,"h":43.64,"l":42.73,"n":381,"o":42.73,"t":"2025-05-13T04:00:00Z","v":37154,"vw":43.431097},{"c":43.48,"h":43.785,"l":43.11,"n":332,"o":43.48,"t":"2025-05-14T04:00:00Z","v":13335,"vw":43.509777},{"c":43.6658,"h":43.84,"l":43.315,"n":172,"o":43.38,"t":"2025-05-15T04:00:00Z","v":13295,"vw":43.563431},{"c":44.0899,"h":44.0899,"l":43.51,"n":222,"o":43.85,"t":"2025-05-16T04:00:00Z","v":17013,"vw":43.772711},{"c":43.57,"h":43.57,"l":43.03,"n":219,"o":43.03,"t":"2025-05-19T04:00:00Z","v":5665,"vw":43.372518},{"c":43.7404,"h":43.88,"l":43.53,"n":177,"o":43.53,"t":"2025-05-20T04:00:00Z","v":8320,"vw":43.753869},{"c":42.73,"h":43.74,"l":42.5501,"n":156,"o":43.44,"t":"2025-05-21T04:00:00Z","v":7455,"vw":43.149981},{"c":42.9,"h":43.2308,"l":42.57,"n":191,"o":42.57,"t":"2025-05-22T04:00:00Z","v":16161,"vw":42.960758},{"c":42.9772,"h":43.1,"l":42,"n":195,"o":42,"t":"2025-05-23T04:00:00Z","v":8379,"vw":42.755778},{"c":43.9,"h":44.07,"l":43.7,"n":246,"o":43.7,"t":"2025-05-27T04:00:00Z","v":9499,"vw":43.862734},{"c":43.2249,"h":43.85,"l":43.18,"n":192,"o":43.85,"t":"2025-05-28T04:00:00Z","v":10771,"vw":43.462954},{"c":42.97,"h":43.73,"l":42.85,"n":181,"o":43.73,"t":"2025-05-29T04:00:00Z","v":7574,"vw":43.065965},{"c":42.72,"h":42.72,"l":42.071,"n":236,"o":42.61,"t":"2025-05-30T04:00:00Z","v":9299,"vw":42.459322},{"c":43.2299,"h":43.2999,"l":42.2401,"n":246,"o":42.65,"t":"2025-06-02T04:00:00Z","v":12326,"vw":42.869691},{"c":43.4479,"h":43.51,"l":43.2162,"n":161,"o":43.41,"t":"2025-06-03T04:00:00Z","v":6092,"vw":43.38751},{"c":43.63,"h":43.86,"l":43.3924,"n":183,"o":43.57,"t":"2025-06-04T04:00:00Z","v":12325,"vw":43.597039},{"c":43.15,"h":43.97,"l":42.96,"n":756,"o":43.75,"t":"2025-06-05T04:00:00Z","v":70613,"vw":43.665504},{"c":43.7414,"h":43.9,"l":43.18,"n":279,"o":43.67,"t":"2025-06-06T04:00:00Z","v":19775,"vw":43.696622},{"c":44,"h":44.22,"l":43.5716,"n":1384,"o":43.96,"t":"2025-06-09T04:00:00Z","v":292627,"vw":44.140295},{"c":43.8,"h":43.98,"l":43.46,"n":497,"o":43.98,"t":"2025-06-10T04:00:00Z","v":68511,"vw":43.715709},{"c":43.95,"h":44.3481,"l":43.62,"n":1613,"o":44,"t":"2025-06-11T04:00:00Z","v":236497,"vw":44.06786},{"c":44.01,"h":44.03,"l":43.57,"n":590,"o":43.57,"t":"2025-06-12T04:00:00Z","v":53345,"vw":43.89586},{"c":43.08,"h":43.83,"l":43,"n":582,"o":43.21,"t":"2025-06-13T04:00:00Z","v":68676,"vw":43.259223},{"c":44.03,"h":44.2923,"l":43.58,"n":363,"o":43.6,"t":"2025-06-16T04:00:00Z","v":30928,"vw":44.052277},{"c":43.66,"h":44.095,"l":43.62,"n":294,"o":43.69,"t":"2025-06-17T04:00:00Z","v":18744,"vw":43.822491},{"c":44.03,"h":44.3,"l":43.7,"n":268,"o":43.7,"t":"2025-06-18T04:00:00Z","v":15160,"vw":44.105066},{"c":43.47,"h":44.33,"l":43.46,"n":336,"o":44.33,"t":"2025-06-20T04:00:00Z","v":15467,"vw":43.791776},{"c":43.192,"h":43.57,"l":42.44,"n":548,"o":43.16,"t":"2025-06-23T04:00:00Z","v":32902,"vw":43.106488},{"c":44.06,"h":44.2,"l":43.61,"n":372,"o":43.61,"t":"2025-06-24T04:00:00Z","v":23441,"vw":44.022939},{"c":43.77,"h":44.73,"l":43.77,"n":578,"o":44.52,"t":"2025-06-25T04:00:00Z","v":95798,"vw":44.037132},{"c":44.853,"h":44.94,"l":44.11,"n":408,"o":44.22,"t":"2025-06-26T04:00:00Z","v":39798,"vw":44.727246},{"c":44.8,"h":45.17,"l":44.4,"n":375,"o":44.99,"t":"2025-06-27T04:00:00Z","v":22343,"vw":44.803898},{"c":44.94,"h":45.5,"l":44.81,"n":793,"o":45.1,"t":"2025-06-30T04:00:00Z","v":68528,"vw":45.141343},{"c":44.33,"h":44.89,"l":43.68,"n":415,"o":44.71,"t":"2025-07-01T04:00:00Z","v":23987,"vw":44.167867},{"c":44.68,"h":45.13,"l":44.26,"n":506,"o":44.26,"t":"2025-07-02T04:00:00Z","v":51854,"vw":44.676324},{"c":45.47,"h":45.52,"l":45,"n":644,"o":45.03,"t":"2025-07-03T04:00:00Z","v":69885,"vw":45.430838},{"c":44.79,"h":45.18,"l":44.44,"n":594,"o":45.1,"t":"2025-07-07T04:00:00Z","v":39999,"vw":44.7174},{"c":44.4812,"h":45,"l":44.41,"n":489,"o":44.99,"t":"2025-07-08T04:00:00Z","v":38011,"vw":44.574968},{"c":44.8467,"h":44.9,"l":44.39,"n":263,"o":44.84,"t":"2025-07-09T04:00:00Z","v":25260,"vw":44.733096},{"c":44.46,"h":45.13,"l":44.22,"n":468,"o":45.13,"t":"2025-07-10T04:00:00Z","v":47026,"vw":44.66842},{"c":44.11,"h":44.5,"l":44.11,"n":474,"o":44.11,"t":"2025-07-11T04:00:00Z","v":36358,"vw":44.308676},{"c":44.13,"h":44.48,"l":43.93,"n":1260,"o":44.34,"t":"2025-07-14T04:00:00Z","v":118861,"vw":44.217346},{"c":44.25,"h":44.71,"l":44.21,"n":353,"o":44.71,"t":"2025-07-15T04:00:00Z","v":31828,"vw":44.412522},{"c":44.57,"h":44.6501,"l":43.73,"n":385,"o":44.57,"t":"2025-07-16T04:00:00Z","v":32156,"vw":44.312981},{"c":44.9,"h":45.04,"l":44.56,"n":308,"o":44.79,"t":"2025-07-17T04:00:00Z","v":28098,"vw":44.857632},{"c":45.245,"h":45.3,"l":44.7994,"n":363,"o":45.12,"t":"2025-07-18T04:00:00Z","v":22327,"vw":45.197197},{"c":46.02,"h":46.5699,"l":45.55,"n":1353,"o":45.55,"t":"2025-07-21T04:00:00Z","v":111760,"vw":46.261285},{"c":45.91,"h":45.94,"l":44.78,"n":481,"o":45.76,"t":"2025-07-22T04:00:00Z","v":33064,"vw":45.571761},{"c":46.32,"h":46.5,"l":45.94,"n":316,"o":46.19,"t":"2025-07-23T04:00:00Z","v":20982,"vw":46.238881},{"c":46.074,"h":46.41,"l":45.8601,"n":587,"o":46.41,"t":"2025-07-24T04:00:00Z","v":37176,"vw":46.107479},{"c":46.3753,"h":46.435,"l":46.02,"n":394,"o":46.1,"t":"2025-07-25T04:00:00Z","v":19281,"vw":46.241649},{"c":46.4815,"h":46.89,"l":46.3,"n":381,"o":46.7,"t":"2025-07-28T04:00:00Z","v":19647,"vw":46.413173},{"c":45.84,"h":46.58,"l":45.32,"n":462,"o":46.58,"t":"2025-07-29T04:00:00Z","v":29083,"vw":45.82547},{"c":46.15,"h":46.5,"l":45.84,"n":412,"o":45.98,"t":"2025-07-30T04:00:00Z","v":29974,"vw":46.133629},{"c":46.03,"h":46.63,"l":45.77,"n":788,"o":46.36,"t":"2025-07-31T04:00:00Z","v":86219,"vw":46.300319},{"c":45.702,"h":46.35,"l":44.94,"n":690,"o":45.73,"t":"2025-08-01T04:00:00Z","v":60629,"vw":45.784262},{"c":47.52,"h":47.54,"l":46.3861,"n":617,"o":46.54,"t":"2025-08-04T04:00:00Z","v":40582,"vw":47.273064},{"c":46.86,"h":47.93,"l":46.8,"n":666,"o":47.51,"t":"2025-08-05T04:00:00Z","v":46597,"vw":47.175026},{"c":48.85,"h":49.14,"l":48.03,"n":1404,"o":48.03,"t":"2025-08-06T04:00:00Z","v":125188,"vw":48.725366},{"c":48.85,"h":49.38,"l":48.0399,"n":891,"o":49.38,"t":"2025-08-07T04:00:00Z","v":48285,"vw":48.620896},{"c":49.11,"h":49.32,"l":48.76,"n":781,"o":49.08,"t":"2025-08-08T04:00:00Z","v":66004,"vw":49.120842},{"c":49.27,"h":49.83,"l":49,"n":1589,"o":49.23,"t":"2025-08-11T04:00:00Z","v":119068,"vw":49.564858},{"c":50.64,"h":50.67,"l":49.5,"n":1801,"o":49.58,"t":"2025-08-12T04:00:00Z","v":201906,"vw":50.242802},{"c":50.52,"h":50.67,"l":49.99,"n":1275,"o":50.37,"t":"2025-08-13T04:00:00Z","v":148740,"vw":50.373677},{"c":49.93,"h":50.18,"l":49.5,"n":715,"o":49.74,"t":"2025-08-14T04:00:00Z","v":44471,"vw":49.743185},{"c":50.21,"h":50.21,"l":49.39,"n":459,"o":49.78,"t":"2025-08-15T04:00:00Z","v":33875,"vw":49.886357},{"c":50.42,"h":50.51,"l":49.8462,"n":935,"o":50.24,"t":"2025-08-18T04:00:00Z","v":69781,"vw":50.181262},{"c":48.825,"h":49.9956,"l":48.691,"n":1289,"o":49.99,"t":"2025-08-19T04:00:00Z","v":128477,"vw":49.132275},{"c":48.37,"h":48.4305,"l":47.03,"n":1210,"o":48.25,"t":"2025-08-20T04:00:00Z","v":112359,"vw":47.491362},{"c":48.57,"h":48.8,"l":48.07,"n":584,"o":48.07,"t":"2025-08-21T04:00:00Z","v":41327,"vw":48.589335},{"c":49.6,"h":50.41,"l":48.451,"n":643,"o":48.52,"t":"2025-08-22T04:00:00Z","v":48901,"vw":49.869904},{"c":48.975,"h":49.53,"l":48.97,"n":497,"o":49.43,"t":"2025-08-25T04:00:00Z","v":38517,"vw":49.200224},{"c":49.21,"h":49.367,"l":48.98,"n":375,"o":48.98,"t":"2025-08-26T04:00:00Z","v":26203,"vw":49.212722},{"c":49.19,"h":49.53,"l":48.84,"n":628,"o":49.5,"t":"2025-08-27T04:00:00Z","v":44728,"vw":49.253995},{"c":50.35,"h":50.6,"l":49.54,"n":3280,"o":49.54,"t":"2025-08-28T04:00:00Z","v":419060,"vw":50.398402},{"c":49.79,"h":50.26,"l":49.37,"n":1702,"o":50.16,"t":"2025-08-29T04:00:00Z","v":230006,"vw":49.649027},{"c":48.73,"h":49.14,"l":47.98,"n":1449,"o":48.88,"t":"2025-09-02T04:00:00Z","v":151777,"vw":48.565736},{"c":48.724,"h":49.5,"l":48.44,"n":1001,"o":49.07,"t":"2025-09-03T04:00:00Z","v":82078,"vw":48.961754},{"c":49.71,"h":49.78,"l":48.67,"n":884,"o":48.89,"t":"2025-09-04T04:00:00Z","v":52990,"vw":49.325928},{"c":50.1,"h":50.5851,"l":49.3,"n":1508,"o":50.34,"t":"2025-09-05T04:00:00Z","v":109558,"vw":49.8595},{"c":50.93,"h":51.4198,"l":50.65,"n":2634,"o":50.65,"t":"2025-09-08T04:00:00Z","v":391449,"vw":51.239602},{"c":51.32,"h":51.32,"l":50.78,"n":1693,"o":51.01,"t":"2025-09-09T04:00:00Z","v":159796,"vw":51.047828},{"c":52.54,"h":52.56,"l":51.69,"n":1524,"o":51.85,"t":"2025-09-10T04:00:00Z","v":147713,"vw":52.146245},{"c":53.14,"h":53.58,"l":52.73,"n":1345,"o":52.82,"t":"2025-09-11T04:00:00Z","v":96253,"vw":53.173415},{"c":52.06,"h":53.17,"l":51.98,"n":1715,"o":53.17,"t":"2025-09-12T04:00:00Z","v":204732,"vw":52.263646},{"c":52.47,"h":52.79,"l":52.33,"n":1238,"o":52.4,"t":"2025-09-15T04:00:00Z","v":99949,"vw":52.554383},{"c":52.83,"h":52.9,"l":52.2901,"n":2145,"o":52.71,"t":"2025-09-16T04:00:00Z","v":194599,"vw":52.518458},{"c":53.4,"h":53.6649,"l":52.5,"n":2268,"o":53.01,"t":"2025-09-17T04:00:00Z","v":167809,"vw":52.977847},{"c":53.82,"h":54.68,"l":53.61,"n":2605,"o":53.87,"t":"2025-09-18T04:00:00Z","v":205311,"vw":54.181291},{"c":53.16,"h":53.77,"l":52.23,"n":1950,"o":53.77,"t":"2025-09-19T04:00:00Z","v":182398,"vw":53.069505},{"c":52.64,"h":52.77,"l":52.17,"n":1788,"o":52.61,"t":"2025-09-22T04:00:00Z","v":155062,"vw":52.47911},{"c":51.4,"h":52.93,"l":51.38,"n":2012,"o":52.93,"t":"2025-09-23T04:00:00Z","v":176811,"vw":51.963796},{"c":50.39,"h":51.4,"l":50.35,"n":3967,"o":51.4,"t":"2025-09-24T04:00:00Z","v":445369,"vw":50.752569},{"c":49.69,"h":50.18,"l":48.9,"n":3478,"o":49.43,"t":"2025-09-25T04:00:00Z","v":376360,"vw":49.628122},{"c":49.75,"h":49.88,"l":49.16,"n":1895,"o":49.88,"t":"2025-09-26T04:00:00Z","v":198044,"vw":49.564721},{"c":49.8,"h":50.52,"l":49.71,"n":2299,"o":50.52,"t":"2025-09-29T04:00:00Z","v":299437,"vw":50.112874},{"c":49.56,"h":50.18,"l":49.08,"n":1184,"o":50.04,"t":"2025-09-30T04:00:00Z","v":135052,"vw":49.507887},{"c":49.27,"h":49.56,"l":49.06,"n":996,"o":49.06,"t":"2025-10-01T04:00:00Z","v":143216,"vw":49.326113},{"c":50.44,"h":50.52,"l":49.77,"n":1139,"o":49.83,"t":"2025-10-02T04:00:00Z","v":110231,"vw":50.111763},{"c":50.12,"h":50.95,"l":49.83,"n":1922,"o":50.89,"t":"2025-10-03T04:00:00Z","v":226630,"vw":50.323946},{"c":50.67,"h":51.73,"l":50.66,"n":2069,"o":51.25,"t":"2025-10-06T04:00:00Z","v":206711,"vw":51.102551},{"c":50.36,"h":51.15,"l":49.58,"n":2838,"o":50.98,"t":"2025-10-07T04:00:00Z","v":285928,"vw":50.224126},{"c":51.67,"h":51.71,"l":50.36,"n":1076,"o":50.52,"t":"2025-10-08T04:00:00Z","v":110816,"vw":51.25561},{"c":52.21,"h":52.34,"l":51.51,"n":960,"o":51.73,"t":"2025-10-09T04:00:00Z","v":121973,"vw":52.114671},{"c":49.59,"h":52.5,"l":49.59,"n":1893,"o":52.35,"t":"2025-10-10T04:00:00Z","v":193763,"vw":50.548614},{"c":50.48,"h":50.71,"l":50.07,"n":662,"o":50.49,"t":"2025-10-13T04:00:00Z","v":54930,"vw":50.504955},{"c":49.22,"h":50.18,"l":48.75,"n":1283,"o":49.55,"t":"2025-10-14T04:00:00Z","v":114167,"vw":49.687585},{"c":49.86,"h":50.44,"l":49.16,"n":753,"o":50.26,"t":"2025-10-15T04:00:00Z","v":52459,"vw":49.904699},{"c":48.58,"h":50.38,"l":48.415,"n":875,"o":50.38,"t":"2025-10-16T04:00:00Z","v":79007,"vw":49.060855},{"c":48.12,"h":48.4475,"l":47.51,"n":1069,"o":48.05,"t":"2025-10-17T04:00:00Z","v":104413,"vw":48.010712},{"c":48.72,"h":49.22,"l":48.52,"n":778,"o":48.67,"t":"2025-10-20T04:00:00Z","v":45965,"vw":48.870428},{"c":48.91,"h":49.2796,"l":48.31,"n":829,"o":48.86,"t":"2025-10-21T04:00:00Z","v":69232,"vw":48.973228},{"c":48,"h":48.73,"l":47.2924,"n":1048,"o":48.66,"t":"2025-10-22T04:00:00Z","v":85597,"vw":47.911517},{"c":48.71,"h":48.82,"l":48.06,"n":328,"o":48.06,"t":"2025-10-23T04:00:00Z","v":23254,"vw":48.541225},{"c":49.72,"h":50,"l":49.66,"n":818,"o":49.85,"t":"2025-10-24T04:00:00Z","v":76325,"vw":49.823445},{"c":50.39,"h":50.62,"l":50.15,"n":526,"o":50.53,"t":"2025-10-27T04:00:00Z","v":46911,"vw":50.335519},{"c":49.23,"h":50.43,"l":49.23,"n":872,"o":50.43,"t":"2025-10-28T04:00:00Z","v":106807,"vw":49.573686},{"c":49.04,"h":49.62,"l":48.68,"n":811,"o":49.33,"t":"2025-10-29T04:00:00Z","v":59634,"vw":49.218636},{"c":47.7,"h":48.68,"l":47.64,"n":968,"o":48.4,"t":"2025-10-30T04:00:00Z","v":73610,"vw":48.115698},{"c":48.94,"h":49.63,"l":48.615,"n":758,"o":48.71,"t":"2025-10-31T04:00:00Z","v":58376,"vw":49.054083},{"c":49.15,"h":50.08,"l":48.91,"n":888,"o":50,"t":"2025-11-03T05:00:00Z","v":74535,"vw":49.439709},{"c":47.26,"h":48.5675,"l":47.26,"n":898,"o":47.95,"t":"2025-11-04T05:00:00Z","v":63056,"vw":48.031305},{"c":47.92,"h":48.145,"l":47.135,"n":464,"o":47.4,"t":"2025-11-05T05:00:00Z","v":40058,"vw":47.635154},{"c":46.04,"h":48.04,"l":45.9,"n":895,"o":48.04,"t":"2025-11-06T05:00:00Z","v":67905,"vw":46.441791},{"c":46.49,"h":46.49,"l":44.85,"n":644,"o":45.37,"t":"2025-11-07T05:00:00Z","v":33017,"vw":45.634433},{"c":47.42,"h":47.72,"l":47.01,"n":565,"o":47.56,"t":"2025-11-10T05:00:00Z","v":44547,"vw":47.487571},{"c":46.88,"h":47.2096,"l":46.8,"n":462,"o":47.1,"t":"2025-11-11T05:00:00Z","v":28197,"vw":47.019899},{"c":45.97,"h":47.055,"l":45.94,"n":539,"o":47.055,"t":"2025-11-12T05:00:00Z","v":29184,"vw":46.250882},{"c":44.11,"h":45.64,"l":43.79,"n":797,"o":45.63,"t":"2025-11-13T05:00:00Z","v":51545,"vw":44.527499},{"c":44.29,"h":44.93,"l":43.155,"n":546,"o":43.23,"t":"2025-11-14T05:00:00Z","v":34194,"vw":44.193249},{"c":43.195,"h":44.34,"l":42.88,"n":1251,"o":44.07,"t":"2025-11-17T05:00:00Z","v":81277,"vw":43.53981},{"c":43.26,"h":43.73,"l":42.68,"n":607,"o":42.97,"t":"2025-11-18T05:00:00Z","v":39854,"vw":43.279636},{"c":43.47,"h":43.795,"l":43.235,"n":368,"o":43.39,"t":"2025-11-19T05:00:00Z","v":22163,"vw":43.480019},{"c":42.4,"h":44.74,"l":42.34,"n":876,"o":44.55,"t":"2025-11-20T05:00:00Z","v":86100,"vw":43.405356},{"c":43.2,"h":43.57,"l":41.82,"n":1928,"o":42.44,"t":"2025-11-21T05:00:00Z","v":179759,"vw":42.921895},{"c":44.13,"h":44.2,"l":43.45,"n":996,"o":43.45,"t":"2025-11-24T05:00:00Z","v":81938,"vw":43.94538},{"c":45.15,"h":45.19,"l":43.67,"n":1068,"o":43.96,"t":"2025-11-25T05:00:00Z","v":80715,"vw":44.558387},{"c":45.43,"h":45.67,"l":45.24,"n":637,"o":45.24,"t":"2025-11-26T05:00:00Z","v":42691,"vw":45.509238},{"c":46.14,"h":46.26,"l":45.46,"n":464,"o":45.7,"t":"2025-11-28T05:00:00Z","v":34155,"vw":45.87568},{"c":46.11,"h":46.72,"l":45.42,"n":578,"o":45.48,"t":"2025-12-01T05:00:00Z","v":51128,"vw":46.152315},{"c":45.56,"h":46.97,"l":45.52,"n":956,"o":46.35,"t":"2025-12-02T05:00:00Z","v":90088,"vw":46.241448},{"c":46.325,"h":46.39,"l":45.5,"n":560,"o":45.7,"t":"2025-12-03T05:00:00Z","v":55573,"vw":45.975513},{"c":46.7,"h":46.73,"l":46.07,"n":577,"o":46.22,"t":"2025-12-04T05:00:00Z","v":49146,"vw":46.497006},{"c":47.59,"h":47.87,"l":47.24,"n":684,"o":47.24,"t":"2025-12-05T05:00:00Z","v":57383,"vw":47.668999},{"c":47.8573,"h":47.895,"l":47.21,"n":868,"o":47.58,"t":"2025-12-08T05:00:00Z","v":61981,"vw":47.531741},{"c":48.05,"h":48.24,"l":47.37,"n":476,"o":47.37,"t":"2025-12-09T05:00:00Z","v":42551,"vw":47.906462},{"c":48.26,"h":48.5534,"l":47.625,"n":1163,"o":48,"t":"2025-12-10T05:00:00Z","v":84083,"vw":48.04984},{"c":48.39,"h":48.5,"l":47.35,"n":414,"o":47.79,"t":"2025-12-11T05:00:00Z","v":23094,"vw":47.974346},{"c":46.6341,"h":48.39,"l":46.55,"n":780,"o":48.31,"t":"2025-12-12T05:00:00Z","v":49026,"vw":47.086681},{"c":45.77,"h":46.67,"l":45.7507,"n":1077,"o":46.67,"t":"2025-12-15T05:00:00Z","v":59255,"vw":46.073677},{"c":45.98,"h":46.04,"l":45.49,"n":882,"o":45.49,"t":"2025-12-16T05:00:00Z","v":46499,"vw":45.862231},{"c":45.31,"h":46.4299,"l":45.24,"n":591,"o":46.11,"t":"2025-12-17T05:00:00Z","v":51700,"vw":45.639394},{"c":45.625,"h":46.4,"l":45.61,"n":638,"o":46.02,"t":"2025-12-18T05:00:00Z","v":37547,"vw":46.006595},{"c":46.83,"h":46.98,"l":45.95,"n":710,"o":45.95,"t":"2025-12-19T05:00:00Z","v":56606,"vw":46.730403},{"c":47.63,"h":47.86,"l":47.19,"n":813,"o":47.28,"t":"2025-12-22T05:00:00Z","v":64670,"vw":47.564705},{"c":46.85,"h":47.24,"l":46.45,"n":324,"o":47.24,"t":"2025-12-23T05:00:00Z","v":19833,"vw":46.9117},{"c":46.89,"h":46.96,"l":46.6,"n":285,"o":46.8,"t":"2025-12-24T05:00:00Z","v":18747,"vw":46.838947},{"c":46.55,"h":46.91,"l":46.3,"n":423,"o":46.91,"t":"2025-12-26T05:00:00Z","v":29786,"vw":46.532043},{"c":46.54,"h":46.74,"l":46.02,"n":479,"o":46.02,"t":"2025-12-29T05:00:00Z","v":82783,"vw":46.528311},{"c":46.22,"h":46.7456,"l":46.22,"n":586,"o":46.59,"t":"2025-12-30T05:00:00Z","v":38229,"vw":46.472031},{"c":45.65,"h":46.27,"l":45.56,"n":564,"o":46.2,"t":"2025-12-31T05:00:00Z","v":39355,"vw":45.951233},{"c":47.02,"h":47.17,"l":46.14,"n":595,"o":46.25,"t":"2026-01-02T05:00:00Z","v":51759,"vw":46.682837},{"c":46.795,"h":47.82,"l":46.66,"n":329,"o":47.73,"t":"2026-01-05T05:00:00Z","v":67101,"vw":46.935405},{"c":47.5826,"h":47.5826,"l":46.6,"n":387,"o":47.12,"t":"2026-01-06T05:00:00Z","v":31894,"vw":47.025052},{"c":47.65,"h":48.03,"l":47.16,"n":391,"o":47.5,"t":"2026-01-07T05:00:00Z","v":17133,"vw":47.788435},{"c":47.405,"h":47.7299,"l":47.18,"n":461,"o":47.7,"t":"2026-01-08T05:00:00Z","v":23662,"vw":47.462639},{"c":47.46,"h":47.84,"l":47.25,"n":395,"o":47.71,"t":"2026-01-09T05:00:00Z","v":30021,"vw":47.53664},{"c":48.42,"h":48.64,"l":47.14,"n":698,"o":47.3,"t":"2026-01-12T05:00:00Z","v":46361,"vw":48.193782},{"c":48.38,"h":48.756,"l":48.02,"n":596,"o":48.56,"t":"2026-01-13T05:00:00Z","v":70661,"vw":48.337092},{"c":47.85,"h":48.42,"l":47.45,"n":481,"o":48.24,"t":"2026-01-14T05:00:00Z","v":29865,"vw":47.786985},{"c":47.72,"h":48.56,"l":47.66,"n":946,"o":48.4,"t":"2026-01-15T05:00:00Z","v":57241,"vw":48.13624},{"c":48.14,"h":48.65,"l":47.61,"n":424,"o":48.04,"t":"2026-01-16T05:00:00Z","v":35408,"vw":48.221076},{"c":47.26,"h":47.943,"l":46.776,"n":430,"o":46.86,"t":"2026-01-20T05:00:00Z","v":48477,"vw":47.627513},{"c":46.8514,"h":47.51,"l":45.78,"n":487,"o":47.51,"t":"2026-01-21T05:00:00Z","v":24706,"vw":46.613483},{"c":47.34,"h":47.96,"l":47.24,"n":300,"o":47.71,"t":"2026-01-22T05:00:00Z","v":18656,"vw":47.556693},{"c":47.28,"h":47.54,"l":46.635,"n":531,"o":47.33,"t":"2026-01-23T05:00:00Z","v":20170,"vw":47.072204},{"c":47.47,"h":48.33,"l":47.42,"n":427,"o":47.67,"t":"2026-01-26T05:00:00Z","v":19831,"vw":47.73274},{"c":47.38,"h":47.74,"l":47,"n":366,"o":47.6,"t":"2026-01-27T05:00:00Z","v":19842,"vw":47.405633},{"c":47.37,"h":48.62,"l":47,"n":584,"o":48.31,"t":"2026-01-28T05:00:00Z","v":45412,"vw":47.644172},{"c":46.12,"h":47.31,"l":45.68,"n":638,"o":47.31,"t":"2026-01-29T05:00:00Z","v":41366,"vw":46.123911},{"c":44.65,"h":46.1259,"l":44.6,"n":459,"o":46.02,"t":"2026-01-30T05:00:00Z","v":46125,"vw":44.884887},{"c":44.33,"h":44.79,"l":44.25,"n":312,"o":44.43,"t":"2026-02-02T05:00:00Z","v":15046,"vw":44.553201},{"c":43.82,"h":44.59,"l":42.75,"n":610,"o":44.59,"t":"2026-02-03T05:00:00Z","v":34253,"vw":43.509173},{"c":42.75,"h":43.81,"l":42.08,"n":874,"o":43.81,"t":"2026-02-04T05:00:00Z","v":59779,"vw":42.664595},{"c":41.64,"h":42.56,"l":41.53,"n":752,"o":42.19,"t":"2026-02-05T05:00:00Z","v":46077,"vw":42.043328},{"c":44.24,"h":44.24,"l":42.71,"n":405,"o":42.774,"t":"2026-02-06T05:00:00Z","v":30366,"vw":43.521412},{"c":45.54,"h":45.58,"l":44.15,"n":529,"o":44.15,"t":"2026-02-09T05:00:00Z","v":21892,"vw":45.114009},{"c":45.5,"h":46.05,"l":45.49,"n":302,"o":45.62,"t":"2026-02-10T05:00:00Z","v":18903,"vw":45.770405},{"c":43.99,"h":45.3,"l":43.43,"n":366,"o":45.3,"t":"2026-02-11T05:00:00Z","v":34758,"vw":43.900569},{"c":42.68,"h":44.11,"l":42.58,"n":360,"o":44.11,"t":"2026-02-12T05:00:00Z","v":26693,"vw":43.058372},{"c":43.46,"h":43.89,"l":42.97,"n":207,"o":43.05,"t":"2026-02-13T05:00:00Z","v":22190,"vw":43.69854},{"c":43.29,"h":43.53,"l":42.41,"n":349,"o":43.22,"t":"2026-02-17T05:00:00Z","v":22091,"vw":43.206591},{"c":44.58,"h":44.79,"l":43.5,"n":296,"o":43.5,"t":"2026-02-18T05:00:00Z","v":18936,"vw":44.371559},{"c":44.7,"h":44.73,"l":44.24,"n":228,"o":44.4,"t":"2026-02-19T05:00:00Z","v":14318,"vw":44.500908},{"c":44.16,"h":44.7,"l":43.76,"n":289,"o":44.36,"t":"2026-02-20T05:00:00Z","v":15021,"vw":44.342498},{"c":43.39,"h":43.76,"l":43.1999,"n":284,"o":43.63,"t":"2026-02-23T05:00:00Z","v":46947,"vw":43.484122},{"c":44.33,"h":44.41,"l":43.39,"n":305,"o":43.39,"t":"2026-02-24T05:00:00Z","v":40229,"vw":44.20466},{"c":45.11,"h":45.2348,"l":44.6505,"n":257,"o":44.93,"t":"2026-02-25T05:00:00Z","v":15030,"vw":44.972284},{"c":45.332,"h":45.38,"l":44.8,"n":296,"o":45.08,"t":"2026-02-26T05:00:00Z","v":19384,"vw":45.190686},{"c":43.53,"h":43.94,"l":43.13,"n":444,"o":43.94,"t":"2026-02-27T05:00:00Z","v":22048,"vw":43.57896},{"c":43.72,"h":43.78,"l":42.71,"n":333,"o":42.71,"t":"2026-03-02T05:00:00Z","v":42758,"vw":43.359234},{"c":42.71,"h":42.91,"l":41.49,"n":356,"o":42.46,"t":"2026-03-03T05:00:00Z","v":24746,"vw":42.313009},{"c":43.555,"h":43.625,"l":42.92,"n":206,"o":43.28,"t":"2026-03-04T05:00:00Z","v":12528,"vw":43.41946},{"c":43.19,"h":43.94,"l":42.67,"n":240,"o":43.81,"t":"2026-03-05T05:00:00Z","v":12148,"vw":43.165139},{"c":42.69,"h":43.09,"l":42.45,"n":212,"o":42.55,"t":"2026-03-06T05:00:00Z","v":14494,"vw":42.843617},{"c":43.38,"h":43.38,"l":41.84,"n":270,"o":42.06,"t":"2026-03-09T04:00:00Z","v":19318,"vw":42.493757},{"c":43.23,"h":43.86,"l":42.89,"n":211,"o":43.53,"t":"2026-03-10T04:00:00Z","v":10159,"vw":43.391358},{"c":43.8,"h":44,"l":43.3101,"n":268,"o":43.44,"t":"2026-03-11T04:00:00Z","v":18651,"vw":43.500142},{"c":42.46,"h":43.48,"l":42.45,"n":254,"o":43.31,"t":"2026-03-12T04:00:00Z","v":17082,"vw":42.809477},{"c":42.65,"h":43.38,"l":42.445,"n":340,"o":42.83,"t":"2026-03-13T04:00:00Z","v":38293,"vw":42.852632},{"c":43.95,"h":43.96,"l":43.44,"n":241,"o":43.44,"t":"2026-03-16T04:00:00Z","v":13126,"vw":43.665332},{"c":44.34,"h":44.76,"l":44.09,"n":261,"o":44.09,"t":"2026-03-17T04:00:00Z","v":13046,"vw":44.516104},{"c":43.87,"h":44.4012,"l":43.87,"n":183,"o":44.05,"t":"2026-03-18T04:00:00Z","v":13630,"vw":44.184266},{"c":43.48,"h":43.61,"l":42.82,"n":224,"o":43.09,"t":"2026-03-19T04:00:00Z","v":15538,"vw":43.196068},{"c":42.53,"h":43.33,"l":42.16,"n":266,"o":43.33,"t":"2026-03-20T04:00:00Z","v":11598,"vw":42.986474},{"c":43.49,"h":44.07,"l":42.99,"n":350,"o":43.09,"t":"2026-03-23T04:00:00Z","v":31014,"vw":43.478924},{"c":42.71,"h":43.2,"l":42.5,"n":240,"o":43.2,"t":"2026-03-24T04:00:00Z","v":11279,"vw":42.84435},{"c":43.43,"h":44.035,"l":43.37,"n":402,"o":43.59,"t":"2026-03-25T04:00:00Z","v":95428,"vw":43.553958},{"c":42.02,"h":43.54,"l":41.96,"n":269,"o":42.95,"t":"2026-03-26T04:00:00Z","v":16478,"vw":42.461441},{"c":40.57,"h":41.6,"l":40.45,"n":376,"o":41.52,"t":"2026-03-27T04:00:00Z","v":18588,"vw":40.820224},{"c":39.67,"h":40.94,"l":39.305,"n":379,"o":40.94,"t":"2026-03-30T04:00:00Z","v":14988,"vw":39.839266},{"c":41.88,"h":41.98,"l":40.35,"n":456,"o":40.35,"t":"2026-03-31T04:00:00Z","v":35904,"vw":41.038896},{"c":42.01,"h":42.47,"l":41.95,"n":264,"o":42.38,"t":"2026-04-01T04:00:00Z","v":13666,"vw":42.184967},{"c":42.43,"h":42.43,"l":40.735,"n":263,"o":41.2,"t":"2026-04-02T04:00:00Z","v":16054,"vw":41.942292},{"c":42.56,"h":42.77,"l":42.48,"n":250,"o":42.48,"t":"2026-04-06T04:00:00Z","v":16569,"vw":42.603578},{"c":42.43,"h":42.43,"l":41.88,"n":248,"o":42.18,"t":"2026-04-07T04:00:00Z","v":10613,"vw":42.147428},{"c":43.85,"h":44.74,"l":43.6,"n":263,"o":44.53,"t":"2026-04-08T04:00:00Z","v":14402,"vw":44.258685},{"c":43.53,"h":43.82,"l":42.87,"n":205,"o":43.68,"t":"2026-04-09T04:00:00Z","v":136599,"vw":43.442444},{"c":44.16,"h":44.565,"l":43.91,"n":229,"o":43.91,"t":"2026-04-10T04:00:00Z","v":7092,"vw":44.157578},{"c":46.19,"h":46.19,"l":44.12,"n":459,"o":44.12,"t":"2026-04-13T04:00:00Z","v":25177,"vw":45.635255},{"c":47.37,"h":47.47,"l":46.78,"n":433,"o":46.87,"t":"2026-04-14T04:00:00Z","v":24473,"vw":47.147706},{"c":48.04,"h":48.06,"l":47.41,"n":354,"o":47.65,"t":"2026-04-15T04:00:00Z","v":23446,"vw":47.817245},{"c":48.1055,"h":48.42,"l":47.49,"n":339,"o":48.42,"t":"2026-04-16T04:00:00Z","v":21522,"vw":47.948012},{"c":48.79,"h":48.97,"l":48.59,"n":395,"o":48.93,"t":"2026-04-17T04:00:00Z","v":25853,"vw":48.760223},{"c":49.59,"h":49.59,"l":48.45,"n":335,"o":48.58,"t":"2026-04-20T04:00:00Z","v":13868,"vw":48.907847},{"c":48.74,"h":50.205,"l":48.655,"n":608,"o":50,"t":"2026-04-21T04:00:00Z","v":70004,"vw":49.522232},{"c":49.7753,"h":49.79,"l":49.25,"n":418,"o":49.61,"t":"2026-04-22T04:00:00Z","v":25937,"vw":49.669907},{"c":48.948,"h":49.89,"l":48.36,"n":297,"o":49.3,"t":"2026-04-23T04:00:00Z","v":27065,"vw":49.156891},{"c":49.67,"h":49.88,"l":49.28,"n":280,"o":49.88,"t":"2026-04-24T04:00:00Z","v":16710,"vw":49.573036},{"c":49.22,"h":49.37,"l":48.765,"n":270,"o":49.37,"t":"2026-04-27T04:00:00Z","v":14316,"vw":49.071397},{"c":47.5516,"h":48.175,"l":47.39,"n":270,"o":47.73,"t":"2026-04-28T04:00:00Z","v":12151,"vw":47.651581},{"c":48.02,"h":48.02,"l":47.29,"n":247,"o":47.8,"t":"2026-04-29T04:00:00Z","v":11341,"vw":47.69236},{"c":48.47,"h":48.75,"l":47.82,"n":222,"o":48.36,"t":"2026-04-30T04:00:00Z","v":12780,"vw":48.436735},{"c":49.67,"h":49.98,"l":49.21,"n":308,"o":49.21,"t":"2026-05-01T04:00:00Z","v":12311,"vw":49.71319},{"c":50.2001,"h":50.98,"l":49.85,"n":482,"o":50,"t":"2026-05-04T04:00:00Z","v":33679,"vw":50.596117},{"c":51.21,"h":51.34,"l":50.72,"n":352,"o":50.72,"t":"2026-05-05T04:00:00Z","v":14412,"vw":50.94813},{"c":52.29,"h":52.29,"l":51.18,"n":348,"o":52.01,"t":"2026-05-06T04:00:00Z","v":20921,"vw":51.806364},{"c":50.366,"h":51.8,"l":50.035,"n":374,"o":51.8,"t":"2026-05-07T04:00:00Z","v":19554,"vw":50.948304},{"c":49.36,"h":50.16,"l":48.995,"n":446,"o":50.16,"t":"2026-05-08T04:00:00Z","v":20364,"vw":49.264942},{"c":49.7,"h":49.88,"l":49.07,"n":460,"o":49.07,"t":"2026-05-11T04:00:00Z","v":43983,"vw":49.551884},{"c":48.78,"h":49.16,"l":48.04,"n":384,"o":49.16,"t":"2026-05-12T04:00:00Z","v":17549,"vw":48.513742},{"c":49.77,"h":49.7704,"l":48.305,"n":364,"o":49.19,"t":"2026-05-13T04:00:00Z","v":27307,"vw":49.304694},{"c":50.48,"h":50.6899,"l":49.48,"n":460,"o":50.04,"t":"2026-05-14T04:00:00Z","v":34101,"vw":50.310993},{"c":49.04,"h":49.595,"l":48.75,"n":500,"o":49.29,"t":"2026-05-15T04:00:00Z","v":29820,"vw":49.174065},{"c":48.97,"h":49.1,"l":48.19,"n":380,"o":49.1,"t":"2026-05-18T04:00:00Z","v":16914,"vw":48.688326},{"c":49.3,"h":49.79,"l":48.37,"n":327,"o":48.41,"t":"2026-05-19T04:00:00Z","v":15808,"vw":49.055364},{"c":51.26,"h":51.28,"l":49.68,"n":520,"o":49.68,"t":"2026-05-20T04:00:00Z","v":29756,"vw":50.880108},{"c":52.84,"h":52.85,"l":51.4195,"n":581,"o":51.48,"t":"2026-05-21T04:00:00Z","v":36497,"vw":52.340876},{"c":53.06,"h":53.515,"l":52.9,"n":859,"o":52.98,"t":"2026-05-22T04:00:00Z","v":57300,"vw":53.213979},{"c":53.8,"h":54.04,"l":53,"n":820,"o":53.93,"t":"2026-05-26T04:00:00Z","v":35874,"vw":53.709822},{"c":53.83,"h":53.9493,"l":53.52,"n":556,"o":53.8,"t":"2026-05-27T04:00:00Z","v":29695,"vw":53.716772},{"c":55.76,"h":56.16,"l":54.05,"n":926,"o":54.05,"t":"2026-05-28T04:00:00Z","v":91239,"vw":55.58863},{"c":56.6,"h":56.65,"l":55.31,"n":782,"o":56,"t":"2026-05-29T04:00:00Z","v":34772,"vw":56.117274},{"c":58.12,"h":58.74,"l":57.17,"n":1252,"o":57.4,"t":"2026-06-01T04:00:00Z","v":81266,"vw":58.11547},{"c":57.57,"h":58.1491,"l":57.28,"n":788,"o":57.92,"t":"2026-06-02T04:00:00Z","v":59055,"vw":57.677963},{"c":56.85,"h":57.4,"l":55.215,"n":593,"o":57.4,"t":"2026-06-03T04:00:00Z","v":36641,"vw":56.257856},{"c":56.69,"h":56.94,"l":55.54,"n":535,"o":55.54,"t":"2026-06-04T04:00:00Z","v":29543,"vw":56.34028},{"c":53.53,"h":55.54,"l":52.89,"n":753,"o":55.54,"t":"2026-06-05T04:00:00Z","v":60542,"vw":54.312589},{"c":54.16,"h":54.9243,"l":53.985,"n":576,"o":54.46,"t":"2026-06-08T04:00:00Z","v":29317,"vw":54.355382},{"c":53.85,"h":55.7599,"l":51.4101,"n":681,"o":55.11,"t":"2026-06-09T04:00:00Z","v":26130,"vw":53.610644},{"c":52.8447,"h":54.8849,"l":52.82,"n":504,"o":53.38,"t":"2026-06-10T04:00:00Z","v":29297,"vw":53.551487},{"c":55.07,"h":55.11,"l":53,"n":574,"o":53.06,"t":"2026-06-11T04:00:00Z","v":51691,"vw":54.329642},{"c":55.72,"h":56.3584,"l":55,"n":1169,"o":55.84,"t":"2026-06-12T04:00:00Z","v":63306,"vw":55.825547},{"c":58.05,"h":58.15,"l":56.8,"n":1473,"o":57.01,"t":"2026-06-15T04:00:00Z","v":171355,"vw":57.924372},{"c":57.31,"h":58.74,"l":57.3,"n":1615,"o":57.77,"t":"2026-06-16T04:00:00Z","v":179022,"vw":58.275824},{"c":57.49,"h":59.4286,"l":57.46,"n":829,"o":57.82,"t":"2026-06-17T04:00:00Z","v":67435,"vw":58.368857},{"c":59.54,"h":59.62,"l":58.5301,"n":806,"o":58.76,"t":"2026-06-18T04:00:00Z","v":69676,"vw":59.055857},{"c":58.94,"h":60.33,"l":58.425,"n":1042,"o":59.86,"t":"2026-06-22T04:00:00Z","v":101777,"vw":58.913808},{"c":57.1,"h":58.1787,"l":56.32,"n":793,"o":56.6,"t":"2026-06-23T04:00:00Z","v":59917,"vw":57.167356},{"c":56.55,"h":57.49,"l":55.9146,"n":877,"o":57.02,"t":"2026-06-24T04:00:00Z","v":117085,"vw":56.820859},{"c":56.35,"h":57.56,"l":55.6,"n":744,"o":57.56,"t":"2026-06-25T04:00:00Z","v":75940,"vw":56.288206},{"c":56.92,"h":56.95,"l":55.355,"n":458,"o":55.38,"t":"2026-06-26T04:00:00Z","v":37062,"vw":56.322915},{"c":58.74,"h":58.78,"l":55.99,"n":603,"o":57.51,"t":"2026-06-29T04:00:00Z","v":32323,"vw":57.671592},{"c":59.42,"h":59.71,"l":58.3,"n":583,"o":58.41,"t":"2026-06-30T04:00:00Z","v":42765,"vw":59.248456},{"c":58.42,"h":59.3538,"l":58.14,"n":587,"o":58.49,"t":"2026-07-01T04:00:00Z","v":43428,"vw":58.801482},{"c":57.5,"h":59.8,"l":56.92,"n":435,"o":59.4076,"t":"2026-07-02T04:00:00Z","v":21272,"vw":58.100977},{"c":58.615,"h":59.15,"l":57.7,"n":570,"o":57.7,"t":"2026-07-06T04:00:00Z","v":29965,"vw":58.566041},{"c":56.64,"h":58.0148,"l":56.4,"n":397,"o":58.0148,"t":"2026-07-07T04:00:00Z","v":19709,"vw":56.878813},{"c":56.49,"h":56.6,"l":55.32,"n":363,"o":56.03,"t":"2026-07-08T04:00:00Z","v":16738,"vw":56.149148},{"c":58,"h":58.5,"l":57.29,"n":381,"o":57.29,"t":"2026-07-09T04:00:00Z","v":20443,"vw":57.961562},{"c":57.57,"h":58.4,"l":57.3682,"n":262,"o":58.4,"t":"2026-07-10T04:00:00Z","v":9489,"vw":57.708063},{"c":55.71,"h":56.86,"l":55.5884,"n":426,"o":56.86,"t":"2026-07-13T04:00:00Z","v":36337,"vw":56.252234},{"c":55.44,"h":56.34,"l":55.4,"n":252,"o":56.34,"t":"2026-07-14T04:00:00Z","v":13069,"vw":55.739658},{"c":54.75,"h":55.8,"l":54.33,"n":467,"o":55.8,"t":"2026-07-15T04:00:00Z","v":23279,"vw":54.866009},{"c":53.18,"h":54.1685,"l":53,"n":486,"o":54.16,"t":"2026-07-16T04:00:00Z","v":23121,"vw":53.343751},{"c":52.78,"h":53.16,"l":51.55,"n":428,"o":52,"t":"2026-07-17T04:00:00Z","v":18631,"vw":52.548827},{"c":52.8966,"h":53.59,"l":52.8966,"n":309,"o":53.04,"t":"2026-07-20T04:00:00Z","v":14106,"vw":53.307133},{"c":54.36,"h":54.49,"l":53.73,"n":256,"o":53.73,"t":"2026-07-21T04:00:00Z","v":10292,"vw":54.29988},{"c":53.63,"h":54.16,"l":53.54,"n":244,"o":53.57,"t":"2026-07-22T04:00:00Z","v":11093,"vw":53.7214},{"c":53.05,"h":53.68,"l":52.5716,"n":207,"o":53.05,"t":"2026-07-23T04:00:00Z","v":7614,"vw":53.066959},{"c":51.46,"h":52.83,"l":51.46,"n":275,"o":52.64,"t":"2026-07-24T04:00:00Z","v":18903,"vw":52.238537},{"c":52.26,"h":52.68,"l":51.37,"n":473,"o":52.31,"t":"2026-07-27T04:00:00Z","v":51454,"vw":51.756096},{"c":51.39,"h":51.63,"l":50.3201,"n":326,"o":51.59,"t":"2026-07-28T04:00:00Z","v":17646,"vw":51.00725},{"c":49.8,"h":51.5,"l":49.76,"n":494,"o":51.14,"t":"2026-07-29T04:00:00Z","v":28192,"vw":50.489165},{"c":52.2499,"h":52.29,"l":51.04,"n":403,"o":51.29,"t":"2026-07-30T04:00:00Z","v":20525,"vw":51.866031},{"c":51.15,"h":52.47,"l":50.685,"n":236,"o":52.37,"t":"2026-07-31T04:00:00Z","v":12207,"vw":51.243645},{"c":53.13,"h":53.3,"l":50.66,"n":287,"o":50.83,"t":"2026-08-03T04:00:00Z","v":21935,"vw":52.622616},{"c":55.7,"h":55.96,"l":53.78,"n":264,"o":53.78,"t":"2026-08-04T04:00:00Z","v":14098,"vw":55.272843},{"c":54.5,"h":55.2,"l":54.43,"n":275,"o":55.19,"t":"2026-08-05T04:00:00Z","v":18002,"vw":54.590838},{"c":54.1128,"h":54.9,"l":53.6029,"n":350,"o":53.62,"t":"2026-08-06T04:00:00Z","v":33215,"vw":54.520313},{"c":55.47,"h":55.59,"l":54.97,"n":330,"o":55.19,"t":"2026-08-07T04:00:00Z","v":20302,"vw":55.297557},{"c":55.13,"h":55.65,"l":55.12,"n":247,"o":55.65,"t":"2026-08-10T04:00:00Z","v":7439,"vw":55.470315},{"c":54.9722,"h":55.452,"l":54.75,"n":167,"o":55.38,"t":"2026-08-11T04:00:00Z","v":4318,"vw":55.081312},{"c":56.33,"h":56.72,"l":56.12,"n":460,"o":56.72,"t":"2026-08-12T04:00:00Z","v":32230,"vw":56.438344},{"c":57.16,"h":57.38,"l":56.25,"n":253,"o":56.25,"t":"2026-08-13T04:00:00Z","v":9750,"vw":56.851606},{"c":56.9994,"h":57.7263,"l":56.71,"n":326,"o":57.5,"t":"2026-08-14T04:00:00Z","v":14157,"vw":57.059588},{"c":56.7998,"h":57.46,"l":56.7998,"n":315,"o":57.46,"t":"2026-08-17T04:00:00Z","v":17645,"vw":57.121266},{"c":54.5,"h":55.755,"l":54.5,"n":347,"o":55.44,"t":"2026-08-18T04:00:00Z","v":21944,"vw":55.193736},{"c":54.27,"h":55.17,"l":54.27,"n":212,"o":55.07,"t":"2026-08-19T04:00:00Z","v":8393,"vw":54.756078},{"c":53.97,"h":54.41,"l":53.6973,"n":210,"o":54.12,"t":"2026-08-20T04:00:00Z","v":9958,"vw":54.072942},{"c":54.36,"h":54.58,"l":54.16,"n":211,"o":54.28,"t":"2026-08-21T04:00:00Z","v":7999,"vw":54.420434},{"c":53.57,"h":53.84,"l":53.5,"n":395,"o":53.71,"t":"2026-08-24T04:00:00Z","v":91937,"vw":53.787303},{"c":54.21,"h":54.35,"l":53.98,"n":219,"o":53.98,"t":"2026-08-25T04:00:00Z","v":10031,"vw":54.167103},{"c":54.22,"h":54.37,"l":53.81,"n":214,"o":53.83,"t":"2026-08-26T04:00:00Z","v":12049,"vw":54.103528},{"c":55.0222,"h":55.35,"l":54.83,"n":207,"o":54.83,"t":"2026-08-27T04:00:00Z","v":10154,"vw":55.0978},{"c":53.2418,"h":54.71,"l":53.2418,"n":285,"o":54.49,"t":"2026-08-28T04:00:00Z","v":15039,"vw":53.771325},{"c":53.26,"h":53.37,"l":52.6,"n":288,"o":52.84,"t":"2026-08-31T04:00:00Z","v":20137,"vw":53.064961},{"c":51.93,"h":52.575,"l":51.87,"n":261,"o":52.45,"t":"2026-09-01T04:00:00Z","v":15122,"vw":52.108995},{"c":52.3,"h":52.41,"l":51.8584,"n":193,"o":51.99,"t":"2026-09-02T04:00:00Z","v":9637,"vw":52.094632},{"c":53.6356,"h":53.6499,"l":52.5,"n":184,"o":52.5,"t":"2026-09-03T04:00:00Z","v":11322,"vw":53.340053},{"c":54.42,"h":54.67,"l":53.56,"n":334,"o":53.56,"t":"2026-09-04T04:00:00Z","v":19652,"vw":54.318956},{"c":54.1868,"h":55.1,"l":54.1868,"n":257,"o":54.62,"t":"2026-09-08T04:00:00Z","v":9326,"vw":54.543912},{"c":52.97,"h":54.05,"l":52.95,"n":190,"o":53.98,"t":"2026-09-09T04:00:00Z","v":8805,"vw":53.727221},{"c":51.67,"h":52.43,"l":51.67,"n":221,"o":52.01,"t":"2026-09-10T04:00:00Z","v":23582,"vw":52.16286},{"c":52.32,"h":52.5,"l":52.255,"n":235,"o":52.26,"t":"2026-09-11T04:00:00Z","v":22264,"vw":52.290551},{"c":51.75,"h":52.018,"l":51.21,"n":249,"o":51.21,"t":"2026-09-14T04:00:00Z","v":19284,"vw":51.686252},{"c":51.1013,"h":51.54,"l":50.98,"n":195,"o":51.35,"t":"2026-09-15T04:00:00Z","v":7960,"vw":51.3145},{"c":51.3835,"h":51.87,"l":51,"n":237,"o":51.41,"t":"2026-09-16T04:00:00Z","v":8449,"vw":51.749241},{"c":52.12,"h":52.23,"l":51.9,"n":164,"o":52.23,"t":"2026-09-17T04:00:00Z","v":8999,"vw":52.095627},{"c":52.55,"h":52.58,"l":52.0608,"n":221,"o":52.32,"t":"2026-09-18T04:00:00Z","v":11941,"vw":52.276502},{"c":53.89,"h":53.92,"l":53.2,"n":332,"o":53.2,"t":"2026-09-21T04:00:00Z","v":16394,"vw":53.686524},{"c":54.65,"h":54.8,"l":53.98,"n":314,"o":53.98,"t":"2026-09-22T04:00:00Z","v":25449,"vw":54.553253},{"c":53.76,"h":54.45,"l":53.6,"n":259,"o":54.45,"t":"2026-09-23T04:00:00Z","v":13344,"vw":54.051145},{"c":53.79,"h":53.98,"l":53.2395,"n":230,"o":53.32,"t":"2026-09-24T04:00:00Z","v":11569,"vw":53.608413},{"c":53.71,"h":54.1799,"l":53.51,"n":186,"o":53.98,"t":"2026-09-25T04:00:00Z","v":5631,"vw":53.935138},{"c":52.55,"h":53.165,"l":52.35,"n":267,"o":52.91,"t":"2026-09-28T04:00:00Z","v":11388,"vw":52.727746},{"c":52.91,"h":53.3,"l":52.81,"n":178,"o":52.85,"t":"2026-09-29T04:00:00Z","v":6500,"vw":52.913123},{"c":52.62,"h":53.15,"l":52.62,"n":186,"o":53.07,"t":"2026-09-30T04:00:00Z","v":10554,"vw":52.845721},{"c":52.87,"h":53.03,"l":52.4,"n":252,"o":52.6257,"t":"2026-10-01T04:00:00Z","v":25012,"vw":52.720775},{"c":53.59,"h":53.855,"l":53.37,"n":276,"o":53.37,"t":"2026-10-02T04:00:00Z","v":12180,"vw":53.592058},{"c":54.698,"h":54.73,"l":53.8,"n":234,"o":53.8,"t":"2026-10-05T04:00:00Z","v":7562,"vw":54.38985},{"c":54.98,"h":56,"l":54.811,"n":286,"o":55,"t":"2026-10-06T04:00:00Z","v":28185,"vw":55.24243},{"c":54.06,"h":54.19,"l":53.8869,"n":190,"o":53.98,"t":"2026-10-07T04:00:00Z","v":10968,"vw":54.047398},{"c":52.81,"h":53.59,"l":52.35,"n":237,"o":53.58,"t":"2026-10-08T04:00:00Z","v":17233,"vw":53.248722},{"c":53.3451,"h":53.3451,"l":52.95,"n":160,"o":53.34,"t":"2026-10-09T04:00:00Z","v":6901,"vw":53.106524},{"c":52.363,"h":52.97,"l":52.22,"n":169,"o":52.97,"t":"2026-10-12T04:00:00Z","v":4927,"vw":52.573592},{"c":51.76,"h":51.77,"l":51.28,"n":197,"o":51.44,"t":"2026-10-13T04:00:00Z","v":6856,"vw":51.544728},{"c":49.8,"h":50.83,"l":49.66,"n":309,"o":50.83,"t":"2026-10-14T04:00:00Z","v":12309,"vw":50.159018},{"c":50.9261,"h":50.93,"l":48.38,"n":234,"o":48.5,"t":"2026-10-15T04:00:00Z","v":13226,"vw":49.905625},{"c":48.9094,"h":49.9203,"l":48.51,"n":311,"o":49.92,"t":"2026-10-16T04:00:00Z","v":22435,"vw":49.041869},{"c":49.06,"h":50,"l":48.95,"n":353,"o":49.89,"t":"2026-10-19T04:00:00Z","v":25579,"vw":49.418547},{"c":49.5,"h":50.07,"l":48.51,"n":239,"o":48.61,"t":"2026-10-20T04:00:00Z","v":11033,"vw":49.573854},{"c":50.39,"h":50.77,"l":50.25,"n":242,"o":50.53,"t":"2026-10-21T04:00:00Z","v":21472,"vw":50.542427},{"c":48.16,"h":49.23,"l":47.89,"n":299,"o":49.07,"t":"2026-10-22T04:00:00Z","v":82343,"vw":48.922143}],"volatilityBars":[{"c":53.4,"h":53.4,"l":53.2,"n":20,"o":53.2,"t":"2026-09-21T13:30:00Z","v":1234,"vw":53.225729},{"c":53.62,"h":53.62,"l":53.5,"n":18,"o":53.5,"t":"2026-09-21T13:45:00Z","v":3249,"vw":53.585683},{"c":53.49,"h":53.49,"l":53.49,"n":1,"o":53.49,"t":"2026-09-21T14:00:00Z","v":100,"vw":53.49},{"c":53.72,"h":53.72,"l":53.51,"n":10,"o":53.58,"t":"2026-09-21T14:15:00Z","v":702,"vw":53.58},{"c":53.53,"h":53.72,"l":53.53,"n":10,"o":53.72,"t":"2026-09-21T14:30:00Z","v":1104,"vw":53.678},{"c":53.53,"h":53.53,"l":53.51,"n":5,"o":53.51,"t":"2026-09-21T14:45:00Z","v":800,"vw":53.51693},{"c":53.65,"h":53.65,"l":53.65,"n":2,"o":53.65,"t":"2026-09-21T15:15:00Z","v":102,"vw":53.65},{"c":53.6283,"h":53.6283,"l":53.6283,"n":2,"o":53.6283,"t":"2026-09-21T15:30:00Z","v":101,"vw":53.6283},{"c":53.8,"h":53.8,"l":53.7,"n":3,"o":53.7,"t":"2026-09-21T16:00:00Z","v":201,"vw":53.75},{"c":53.815,"h":53.815,"l":53.815,"n":1,"o":53.815,"t":"2026-09-21T16:15:00Z","v":100,"vw":53.815},{"c":53.76,"h":53.76,"l":53.76,"n":2,"o":53.76,"t":"2026-09-21T16:45:00Z","v":503,"vw":53.76},{"c":53.765,"h":53.765,"l":53.765,"n":2,"o":53.765,"t":"2026-09-21T17:00:00Z","v":210,"vw":53.765},{"c":53.81,"h":53.82,"l":53.8,"n":22,"o":53.8036,"t":"2026-09-21T17:15:00Z","v":2200,"vw":53.810857},{"c":53.84,"h":53.84,"l":53.84,"n":2,"o":53.84,"t":"2026-09-21T17:45:00Z","v":279,"vw":53.84},{"c":53.895,"h":53.9,"l":53.835,"n":3,"o":53.835,"t":"2026-09-21T18:00:00Z","v":375,"vw":53.868333},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-09-21T18:15:00Z","v":280,"vw":53.9},{"c":53.92,"h":53.92,"l":53.91,"n":2,"o":53.91,"t":"2026-09-21T19:15:00Z","v":2100,"vw":53.919524},{"c":53.89,"h":53.91,"l":53.89,"n":6,"o":53.91,"t":"2026-09-21T19:45:00Z","v":313,"vw":53.89797},{"c":54.4,"h":54.4,"l":53.98,"n":24,"o":53.98,"t":"2026-09-22T13:30:00Z","v":1341,"vw":54.167767},{"c":54.67,"h":54.67,"l":54.44,"n":9,"o":54.44,"t":"2026-09-22T13:45:00Z","v":539,"vw":54.567924},{"c":54.8,"h":54.8,"l":54.57,"n":28,"o":54.66,"t":"2026-09-22T14:00:00Z","v":2987,"vw":54.629535},{"c":54.5807,"h":54.7232,"l":54.5807,"n":3,"o":54.7232,"t":"2026-09-22T14:15:00Z","v":344,"vw":54.681533},{"c":54.68,"h":54.68,"l":54.6,"n":5,"o":54.6,"t":"2026-09-22T14:30:00Z","v":1374,"vw":54.607116},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-09-22T15:15:00Z","v":100,"vw":54.4},{"c":54.4543,"h":54.4543,"l":54.4543,"n":1,"o":54.4543,"t":"2026-09-22T15:30:00Z","v":100,"vw":54.4543},{"c":54.435,"h":54.49,"l":54.435,"n":13,"o":54.49,"t":"2026-09-22T16:00:00Z","v":1458,"vw":54.476992},{"c":54.4048,"h":54.4048,"l":54.4001,"n":2,"o":54.4001,"t":"2026-09-22T16:15:00Z","v":417,"vw":54.403673},{"c":54.45,"h":54.45,"l":54.41,"n":7,"o":54.42,"t":"2026-09-22T16:30:00Z","v":6453,"vw":54.42268},{"c":54.57,"h":54.57,"l":54.57,"n":1,"o":54.57,"t":"2026-09-22T17:15:00Z","v":100,"vw":54.57},{"c":54.6015,"h":54.6015,"l":54.6015,"n":6,"o":54.6015,"t":"2026-09-22T17:30:00Z","v":317,"vw":54.6015},{"c":54.65,"h":54.65,"l":54.65,"n":2,"o":54.65,"t":"2026-09-22T17:45:00Z","v":101,"vw":54.65},{"c":54.7299,"h":54.7299,"l":54.69,"n":15,"o":54.69,"t":"2026-09-22T19:30:00Z","v":990,"vw":54.707758},{"c":54.65,"h":54.76,"l":54.61,"n":61,"o":54.728,"t":"2026-09-22T19:45:00Z","v":7398,"vw":54.713347},{"c":54.91,"h":54.91,"l":54.91,"n":1,"o":54.91,"t":"2026-09-22T22:45:00Z","v":100,"vw":54.91},{"c":54.97,"h":54.97,"l":54.97,"n":2,"o":54.97,"t":"2026-09-23T11:00:00Z","v":250,"vw":54.97},{"c":54.35,"h":54.45,"l":54.21,"n":22,"o":54.45,"t":"2026-09-23T13:30:00Z","v":2047,"vw":54.357093},{"c":54.18,"h":54.35,"l":54.17,"n":20,"o":54.24,"t":"2026-09-23T13:45:00Z","v":1873,"vw":54.260312},{"c":53.86,"h":54.17,"l":53.86,"n":10,"o":54.17,"t":"2026-09-23T14:00:00Z","v":539,"vw":54.054},{"c":53.6,"h":53.678,"l":53.6,"n":4,"o":53.678,"t":"2026-09-23T14:15:00Z","v":502,"vw":53.660705},{"c":53.76,"h":53.81,"l":53.72,"n":7,"o":53.72,"t":"2026-09-23T14:30:00Z","v":365,"vw":53.77},{"c":53.93,"h":53.93,"l":53.9,"n":11,"o":53.9,"t":"2026-09-23T14:45:00Z","v":1167,"vw":53.91494},{"c":53.97,"h":53.97,"l":53.97,"n":3,"o":53.97,"t":"2026-09-23T15:00:00Z","v":205,"vw":53.97},{"c":54.03,"h":54.03,"l":54.03,"n":1,"o":54.03,"t":"2026-09-23T15:30:00Z","v":700,"vw":54.03},{"c":54.01,"h":54.01,"l":53.99,"n":12,"o":54.01,"t":"2026-09-23T16:00:00Z","v":2400,"vw":53.998181},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-09-23T18:15:00Z","v":100,"vw":53.94},{"c":53.86,"h":53.86,"l":53.8205,"n":2,"o":53.8205,"t":"2026-09-23T18:45:00Z","v":550,"vw":53.834864},{"c":53.7954,"h":53.85,"l":53.7954,"n":3,"o":53.85,"t":"2026-09-23T19:00:00Z","v":300,"vw":53.825133},{"c":53.79,"h":53.79,"l":53.79,"n":5,"o":53.79,"t":"2026-09-23T19:15:00Z","v":212,"vw":53.79},{"c":53.76,"h":53.76,"l":53.72,"n":7,"o":53.72,"t":"2026-09-23T19:45:00Z","v":619,"vw":53.752727},{"c":53.47,"h":53.66,"l":53.32,"n":20,"o":53.32,"t":"2026-09-24T13:30:00Z","v":1720,"vw":53.523014},{"c":53.48,"h":53.48,"l":53.48,"n":2,"o":53.48,"t":"2026-09-24T14:00:00Z","v":112,"vw":53.48},{"c":53.4063,"h":53.4063,"l":53.4063,"n":3,"o":53.4063,"t":"2026-09-24T14:15:00Z","v":211,"vw":53.4063},{"c":53.49,"h":53.56,"l":53.49,"n":11,"o":53.54,"t":"2026-09-24T14:30:00Z","v":469,"vw":53.5289},{"c":53.36,"h":53.4,"l":53.36,"n":3,"o":53.4,"t":"2026-09-24T14:45:00Z","v":500,"vw":53.383333},{"c":53.3431,"h":53.3431,"l":53.3431,"n":1,"o":53.3431,"t":"2026-09-24T15:00:00Z","v":187,"vw":53.3431},{"c":53.265,"h":53.265,"l":53.2395,"n":6,"o":53.26,"t":"2026-09-24T15:15:00Z","v":405,"vw":53.251},{"c":53.245,"h":53.245,"l":53.24,"n":4,"o":53.24,"t":"2026-09-24T16:00:00Z","v":608,"vw":53.240833},{"c":53.45,"h":53.45,"l":53.24,"n":5,"o":53.24,"t":"2026-09-24T16:15:00Z","v":920,"vw":53.296087},{"c":53.87,"h":53.87,"l":53.67,"n":3,"o":53.67,"t":"2026-09-24T16:30:00Z","v":203,"vw":53.77},{"c":53.7317,"h":53.7317,"l":53.7317,"n":1,"o":53.7317,"t":"2026-09-24T16:45:00Z","v":337,"vw":53.7317},{"c":53.93,"h":53.98,"l":53.81,"n":6,"o":53.88,"t":"2026-09-24T17:00:00Z","v":1200,"vw":53.909167},{"c":53.8,"h":53.92,"l":53.8,"n":3,"o":53.92,"t":"2026-09-24T17:15:00Z","v":299,"vw":53.841379},{"c":53.76,"h":53.76,"l":53.76,"n":3,"o":53.76,"t":"2026-09-24T17:30:00Z","v":104,"vw":53.76},{"c":53.755,"h":53.755,"l":53.735,"n":3,"o":53.735,"t":"2026-09-24T17:45:00Z","v":866,"vw":53.746561},{"c":53.875,"h":53.875,"l":53.875,"n":1,"o":53.875,"t":"2026-09-24T19:00:00Z","v":148,"vw":53.875},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-09-24T19:15:00Z","v":250,"vw":53.9},{"c":53.79,"h":53.79,"l":53.79,"n":5,"o":53.79,"t":"2026-09-24T19:45:00Z","v":1199,"vw":53.79},{"c":53.79,"h":53.79,"l":53.79,"n":4,"o":53.79,"t":"2026-09-24T20:00:00Z","v":336,"vw":53.79},{"c":53.965,"h":53.98,"l":53.965,"n":16,"o":53.98,"t":"2026-09-25T13:30:00Z","v":490,"vw":53.976011},{"c":53.88,"h":53.88,"l":53.88,"n":1,"o":53.88,"t":"2026-09-25T13:45:00Z","v":100,"vw":53.88},{"c":53.66,"h":53.66,"l":53.66,"n":3,"o":53.66,"t":"2026-09-25T15:00:00Z","v":108,"vw":53.66},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-09-25T15:45:00Z","v":500,"vw":53.51},{"c":54.1099,"h":54.1099,"l":54.075,"n":2,"o":54.075,"t":"2026-09-25T16:15:00Z","v":893,"vw":54.086451},{"c":54.12,"h":54.12,"l":54.12,"n":5,"o":54.12,"t":"2026-09-25T16:30:00Z","v":356,"vw":54.12},{"c":54.1799,"h":54.1799,"l":54.1799,"n":1,"o":54.1799,"t":"2026-09-25T16:45:00Z","v":100,"vw":54.1799},{"c":54.07,"h":54.07,"l":54.07,"n":2,"o":54.07,"t":"2026-09-25T17:15:00Z","v":140,"vw":54.07},{"c":54.01,"h":54.01,"l":54.01,"n":2,"o":54.01,"t":"2026-09-25T17:30:00Z","v":331,"vw":54.01},{"c":54.0396,"h":54.0396,"l":54.0396,"n":2,"o":54.0396,"t":"2026-09-25T17:45:00Z","v":702,"vw":54.0396},{"c":53.89,"h":53.89,"l":53.89,"n":2,"o":53.89,"t":"2026-09-25T18:15:00Z","v":200,"vw":53.89},{"c":53.71,"h":53.8192,"l":53.71,"n":3,"o":53.8192,"t":"2026-09-25T19:45:00Z","v":647,"vw":53.795047},{"c":53.005,"h":53.01,"l":52.76,"n":57,"o":52.91,"t":"2026-09-28T13:30:00Z","v":4213,"vw":52.8446},{"c":53.165,"h":53.165,"l":53.165,"n":1,"o":53.165,"t":"2026-09-28T13:45:00Z","v":300,"vw":53.165},{"c":52.895,"h":52.925,"l":52.895,"n":2,"o":52.925,"t":"2026-09-28T14:00:00Z","v":300,"vw":52.905},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-09-28T14:15:00Z","v":175,"vw":52.97},{"c":52.5357,"h":52.56,"l":52.5357,"n":2,"o":52.56,"t":"2026-09-28T14:30:00Z","v":213,"vw":52.548592},{"c":52.35,"h":52.4,"l":52.35,"n":11,"o":52.39,"t":"2026-09-28T14:45:00Z","v":1640,"vw":52.388072},{"c":52.46,"h":52.46,"l":52.44,"n":3,"o":52.44,"t":"2026-09-28T15:15:00Z","v":402,"vw":52.449868},{"c":52.455,"h":52.455,"l":52.455,"n":2,"o":52.455,"t":"2026-09-28T15:30:00Z","v":113,"vw":52.455},{"c":53.03,"h":53.03,"l":52.6,"n":8,"o":52.6,"t":"2026-09-28T16:15:00Z","v":943,"vw":52.838549},{"c":52.8369,"h":52.8369,"l":52.8369,"n":2,"o":52.8369,"t":"2026-09-28T17:15:00Z","v":102,"vw":52.8369},{"c":52.7699,"h":52.7699,"l":52.76,"n":3,"o":52.76,"t":"2026-09-28T18:15:00Z","v":300,"vw":52.7633},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-09-28T19:00:00Z","v":346,"vw":52.71},{"c":52.55,"h":52.55,"l":52.55,"n":2,"o":52.55,"t":"2026-09-28T19:45:00Z","v":463,"vw":52.55},{"c":52.855,"h":52.8689,"l":52.85,"n":4,"o":52.85,"t":"2026-09-29T13:30:00Z","v":2078,"vw":52.860823},{"c":53.3,"h":53.3,"l":53.3,"n":4,"o":53.3,"t":"2026-09-29T14:30:00Z","v":288,"vw":53.3},{"c":53.09,"h":53.13,"l":53.09,"n":8,"o":53.13,"t":"2026-09-29T15:45:00Z","v":451,"vw":53.11346},{"c":52.83,"h":52.83,"l":52.83,"n":1,"o":52.83,"t":"2026-09-29T17:15:00Z","v":112,"vw":52.83},{"c":52.81,"h":52.81,"l":52.81,"n":2,"o":52.81,"t":"2026-09-29T18:00:00Z","v":347,"vw":52.81},{"c":52.82,"h":52.8351,"l":52.82,"n":4,"o":52.8351,"t":"2026-09-29T18:30:00Z","v":403,"vw":52.825686},{"c":52.93,"h":52.94,"l":52.93,"n":2,"o":52.94,"t":"2026-09-29T18:45:00Z","v":635,"vw":52.932598},{"c":52.89,"h":52.89,"l":52.89,"n":2,"o":52.89,"t":"2026-09-29T19:00:00Z","v":115,"vw":52.89},{"c":52.87,"h":52.87,"l":52.87,"n":1,"o":52.87,"t":"2026-09-29T19:15:00Z","v":182,"vw":52.87},{"c":52.8336,"h":52.8336,"l":52.8336,"n":1,"o":52.8336,"t":"2026-09-29T19:30:00Z","v":103,"vw":52.8336},{"c":52.91,"h":52.92,"l":52.91,"n":4,"o":52.92,"t":"2026-09-29T19:45:00Z","v":558,"vw":52.915607},{"c":53.07,"h":53.07,"l":53.07,"n":13,"o":53.07,"t":"2026-09-30T13:30:00Z","v":136,"vw":53.07},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-09-30T14:00:00Z","v":100,"vw":53.15},{"c":53.03,"h":53.03,"l":53.03,"n":1,"o":53.03,"t":"2026-09-30T17:00:00Z","v":100,"vw":53.03},{"c":52.8355,"h":52.8355,"l":52.8355,"n":1,"o":52.8355,"t":"2026-09-30T17:30:00Z","v":100,"vw":52.8355},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-09-30T18:00:00Z","v":2500,"vw":52.89},{"c":52.7842,"h":52.8201,"l":52.7842,"n":3,"o":52.8201,"t":"2026-09-30T18:30:00Z","v":302,"vw":52.796167},{"c":52.82,"h":52.82,"l":52.82,"n":2,"o":52.82,"t":"2026-09-30T19:00:00Z","v":169,"vw":52.82},{"c":52.86,"h":52.86,"l":52.86,"n":2,"o":52.86,"t":"2026-09-30T19:15:00Z","v":178,"vw":52.86},{"c":52.95,"h":52.99,"l":52.95,"n":4,"o":52.99,"t":"2026-09-30T19:30:00Z","v":2300,"vw":52.984783},{"c":52.63,"h":52.84,"l":52.63,"n":15,"o":52.84,"t":"2026-09-30T19:45:00Z","v":3415,"vw":52.701296},{"c":52.62,"h":52.62,"l":52.62,"n":4,"o":52.62,"t":"2026-09-30T20:00:00Z","v":103,"vw":52.62},{"c":52.6257,"h":52.6257,"l":52.6257,"n":1,"o":52.6257,"t":"2026-10-01T13:30:00Z","v":242,"vw":52.6257},{"c":52.445,"h":52.445,"l":52.445,"n":3,"o":52.445,"t":"2026-10-01T14:00:00Z","v":142,"vw":52.445},{"c":52.415,"h":52.49,"l":52.415,"n":2,"o":52.49,"t":"2026-10-01T14:15:00Z","v":262,"vw":52.443626},{"c":52.62,"h":52.62,"l":52.62,"n":10,"o":52.62,"t":"2026-10-01T14:45:00Z","v":7412,"vw":52.62},{"c":52.43,"h":52.44,"l":52.43,"n":3,"o":52.44,"t":"2026-10-01T15:15:00Z","v":600,"vw":52.434863},{"c":52.42,"h":52.42,"l":52.4,"n":5,"o":52.4,"t":"2026-10-01T15:30:00Z","v":500,"vw":52.404237},{"c":52.585,"h":52.585,"l":52.585,"n":1,"o":52.585,"t":"2026-10-01T16:00:00Z","v":300,"vw":52.585},{"c":52.6001,"h":52.6199,"l":52.6,"n":4,"o":52.6,"t":"2026-10-01T16:15:00Z","v":458,"vw":52.608743},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-10-01T16:30:00Z","v":100,"vw":52.71},{"c":52.95,"h":52.95,"l":52.7,"n":8,"o":52.7,"t":"2026-10-01T17:15:00Z","v":1228,"vw":52.775971},{"c":53.03,"h":53.03,"l":53.03,"n":2,"o":53.03,"t":"2026-10-01T17:30:00Z","v":203,"vw":53.03},{"c":52.6377,"h":52.6377,"l":52.6377,"n":1,"o":52.6377,"t":"2026-10-01T18:00:00Z","v":500,"vw":52.6377},{"c":52.78,"h":52.78,"l":52.78,"n":2,"o":52.78,"t":"2026-10-01T18:15:00Z","v":222,"vw":52.78},{"c":52.8401,"h":52.86,"l":52.84,"n":5,"o":52.86,"t":"2026-10-01T19:15:00Z","v":601,"vw":52.846717},{"c":52.9,"h":52.9,"l":52.9,"n":4,"o":52.9,"t":"2026-10-01T19:30:00Z","v":380,"vw":52.9},{"c":52.87,"h":52.87,"l":52.86,"n":13,"o":52.86,"t":"2026-10-01T19:45:00Z","v":7196,"vw":52.869153},{"c":52.78,"h":52.78,"l":52.78,"n":2,"o":52.78,"t":"2026-10-01T22:00:00Z","v":500,"vw":52.78},{"c":52.6208,"h":52.78,"l":52.57,"n":17,"o":52.78,"t":"2026-10-01T22:30:00Z","v":2490,"vw":52.683467},{"c":53.3739,"h":53.3739,"l":53.37,"n":6,"o":53.37,"t":"2026-10-02T13:30:00Z","v":1110,"vw":53.371773},{"c":53.59,"h":53.59,"l":53.59,"n":2,"o":53.59,"t":"2026-10-02T13:45:00Z","v":110,"vw":53.59},{"c":53.855,"h":53.855,"l":53.72,"n":10,"o":53.72,"t":"2026-10-02T14:15:00Z","v":1994,"vw":53.787553},{"c":53.38,"h":53.38,"l":53.38,"n":3,"o":53.38,"t":"2026-10-02T15:00:00Z","v":511,"vw":53.38},{"c":53.53,"h":53.53,"l":53.53,"n":2,"o":53.53,"t":"2026-10-02T16:00:00Z","v":103,"vw":53.53},{"c":53.55,"h":53.55,"l":53.55,"n":2,"o":53.55,"t":"2026-10-02T16:15:00Z","v":108,"vw":53.55},{"c":53.47,"h":53.47,"l":53.47,"n":1,"o":53.47,"t":"2026-10-02T16:30:00Z","v":100,"vw":53.47},{"c":53.57,"h":53.6001,"l":53.54,"n":21,"o":53.6,"t":"2026-10-02T17:00:00Z","v":3277,"vw":53.584502},{"c":53.5148,"h":53.5148,"l":53.5148,"n":2,"o":53.5148,"t":"2026-10-02T17:45:00Z","v":243,"vw":53.5148},{"c":53.5829,"h":53.5829,"l":53.5829,"n":2,"o":53.5829,"t":"2026-10-02T18:15:00Z","v":118,"vw":53.5829},{"c":53.56,"h":53.56,"l":53.56,"n":1,"o":53.56,"t":"2026-10-02T19:00:00Z","v":100,"vw":53.56},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-02T19:15:00Z","v":100,"vw":53.61},{"c":53.63,"h":53.63,"l":53.6,"n":5,"o":53.6,"t":"2026-10-02T19:30:00Z","v":1550,"vw":53.613557},{"c":53.6,"h":53.67,"l":53.6,"n":14,"o":53.652,"t":"2026-10-02T19:45:00Z","v":953,"vw":53.62025},{"c":53.59,"h":53.59,"l":53.59,"n":4,"o":53.59,"t":"2026-10-02T20:00:00Z","v":185,"vw":53.59},{"c":53.9194,"h":53.9194,"l":53.8,"n":19,"o":53.8,"t":"2026-10-05T13:30:00Z","v":1117,"vw":53.870756},{"c":54.145,"h":54.145,"l":54.0499,"n":3,"o":54.0499,"t":"2026-10-05T14:00:00Z","v":616,"vw":54.067683},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-10-05T14:15:00Z","v":125,"vw":54.35},{"c":54.2994,"h":54.2994,"l":54.2994,"n":1,"o":54.2994,"t":"2026-10-05T14:30:00Z","v":343,"vw":54.2994},{"c":54.56,"h":54.56,"l":54.56,"n":1,"o":54.56,"t":"2026-10-05T14:45:00Z","v":111,"vw":54.56},{"c":54.4817,"h":54.4817,"l":54.4817,"n":1,"o":54.4817,"t":"2026-10-05T16:15:00Z","v":132,"vw":54.4817},{"c":54.4601,"h":54.4601,"l":54.4601,"n":2,"o":54.4601,"t":"2026-10-05T16:30:00Z","v":249,"vw":54.4601},{"c":54.56,"h":54.5936,"l":54.56,"n":4,"o":54.5936,"t":"2026-10-05T17:15:00Z","v":492,"vw":54.582423},{"c":54.655,"h":54.655,"l":54.655,"n":2,"o":54.655,"t":"2026-10-05T17:45:00Z","v":1009,"vw":54.655},{"c":54.555,"h":54.555,"l":54.555,"n":3,"o":54.555,"t":"2026-10-05T18:45:00Z","v":243,"vw":54.555},{"c":54.64,"h":54.6896,"l":54.64,"n":3,"o":54.6896,"t":"2026-10-05T19:15:00Z","v":605,"vw":54.681333},{"c":54.71,"h":54.71,"l":54.71,"n":3,"o":54.71,"t":"2026-10-05T19:30:00Z","v":247,"vw":54.71},{"c":54.7,"h":54.73,"l":54.7,"n":4,"o":54.7059,"t":"2026-10-05T19:45:00Z","v":340,"vw":54.712182},{"c":55.02,"h":55.02,"l":55.02,"n":2,"o":55.02,"t":"2026-10-06T13:15:00Z","v":1000,"vw":55.02},{"c":55.69,"h":55.7,"l":55,"n":41,"o":55,"t":"2026-10-06T13:30:00Z","v":14012,"vw":55.156987},{"c":56,"h":56,"l":55.9,"n":13,"o":55.9,"t":"2026-10-06T13:45:00Z","v":583,"vw":55.965625},{"c":55.915,"h":55.93,"l":55.905,"n":6,"o":55.905,"t":"2026-10-06T14:00:00Z","v":2725,"vw":55.928499},{"c":55.5,"h":55.56,"l":55.47,"n":8,"o":55.56,"t":"2026-10-06T14:15:00Z","v":437,"vw":55.501032},{"c":55.345,"h":55.345,"l":55.3205,"n":2,"o":55.3205,"t":"2026-10-06T14:30:00Z","v":425,"vw":55.332029},{"c":55.37,"h":55.37,"l":55.35,"n":3,"o":55.35,"t":"2026-10-06T16:00:00Z","v":1000,"vw":55.357578},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-10-06T16:15:00Z","v":100,"vw":55.21},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-10-06T16:30:00Z","v":100,"vw":55.26},{"c":55.2004,"h":55.2004,"l":55.2004,"n":2,"o":55.2004,"t":"2026-10-06T16:45:00Z","v":200,"vw":55.2004},{"c":55.05,"h":55.07,"l":55.05,"n":5,"o":55.07,"t":"2026-10-06T17:15:00Z","v":903,"vw":55.054926},{"c":55.2152,"h":55.2152,"l":55.2152,"n":1,"o":55.2152,"t":"2026-10-06T17:30:00Z","v":200,"vw":55.2152},{"c":55.2604,"h":55.2604,"l":55.26,"n":5,"o":55.26,"t":"2026-10-06T17:45:00Z","v":538,"vw":55.260177},{"c":55.1942,"h":55.1942,"l":55.1942,"n":2,"o":55.1942,"t":"2026-10-06T18:15:00Z","v":101,"vw":55.1942},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-06T19:00:00Z","v":150,"vw":55},{"c":54.94,"h":54.96,"l":54.94,"n":3,"o":54.96,"t":"2026-10-06T19:30:00Z","v":3654,"vw":54.958904},{"c":54.811,"h":54.8256,"l":54.811,"n":5,"o":54.8256,"t":"2026-10-06T19:45:00Z","v":239,"vw":54.8183},{"c":54.98,"h":54.98,"l":54.98,"n":5,"o":54.98,"t":"2026-10-06T20:00:00Z","v":284,"vw":54.98},{"c":54.1,"h":54.1,"l":53.89,"n":23,"o":53.98,"t":"2026-10-07T13:30:00Z","v":1831,"vw":53.996592},{"c":53.905,"h":53.905,"l":53.89,"n":8,"o":53.89,"t":"2026-10-07T16:00:00Z","v":588,"vw":53.901042},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-07T16:15:00Z","v":158,"vw":53.9},{"c":53.8869,"h":53.9,"l":53.8869,"n":2,"o":53.9,"t":"2026-10-07T16:45:00Z","v":226,"vw":53.892696},{"c":54,"h":54,"l":53.89,"n":4,"o":53.89,"t":"2026-10-07T17:00:00Z","v":300,"vw":53.945},{"c":53.9956,"h":54.06,"l":53.9956,"n":2,"o":54.06,"t":"2026-10-07T17:45:00Z","v":350,"vw":54.014},{"c":54.075,"h":54.075,"l":54.075,"n":1,"o":54.075,"t":"2026-10-07T18:15:00Z","v":3450,"vw":54.075},{"c":54.16,"h":54.16,"l":54.16,"n":2,"o":54.16,"t":"2026-10-07T19:30:00Z","v":204,"vw":54.16},{"c":54.09,"h":54.19,"l":54.08,"n":8,"o":54.179,"t":"2026-10-07T19:45:00Z","v":2298,"vw":54.094455},{"c":54.06,"h":54.06,"l":54.06,"n":4,"o":54.06,"t":"2026-10-07T20:00:00Z","v":319,"vw":54.06},{"c":53.5,"h":53.58,"l":53.46,"n":17,"o":53.58,"t":"2026-10-08T13:30:00Z","v":7561,"vw":53.465755},{"c":53.28,"h":53.28,"l":53.28,"n":2,"o":53.28,"t":"2026-10-08T13:45:00Z","v":119,"vw":53.28},{"c":53.36,"h":53.36,"l":53.36,"n":3,"o":53.36,"t":"2026-10-08T14:00:00Z","v":156,"vw":53.36},{"c":53.545,"h":53.59,"l":53.545,"n":5,"o":53.59,"t":"2026-10-08T14:30:00Z","v":390,"vw":53.566797},{"c":53.1018,"h":53.1089,"l":53.1,"n":7,"o":53.1089,"t":"2026-10-08T15:15:00Z","v":1036,"vw":53.104442},{"c":52.95,"h":52.95,"l":52.91,"n":3,"o":52.91,"t":"2026-10-08T15:30:00Z","v":211,"vw":52.9299},{"c":53.055,"h":53.055,"l":52.99,"n":4,"o":52.99,"t":"2026-10-08T16:00:00Z","v":223,"vw":53.02375},{"c":53.21,"h":53.25,"l":53.03,"n":23,"o":53.03,"t":"2026-10-08T16:15:00Z","v":3570,"vw":53.121273},{"c":53.12,"h":53.12,"l":53.12,"n":2,"o":53.12,"t":"2026-10-08T16:30:00Z","v":265,"vw":53.12},{"c":52.5,"h":52.7,"l":52.5,"n":4,"o":52.7,"t":"2026-10-08T16:45:00Z","v":308,"vw":52.569281},{"c":52.35,"h":52.35,"l":52.35,"n":2,"o":52.35,"t":"2026-10-08T17:00:00Z","v":150,"vw":52.35},{"c":52.58,"h":52.58,"l":52.58,"n":2,"o":52.58,"t":"2026-10-08T17:15:00Z","v":130,"vw":52.58},{"c":52.67,"h":52.69,"l":52.67,"n":4,"o":52.69,"t":"2026-10-08T17:45:00Z","v":233,"vw":52.68},{"c":52.81,"h":52.83,"l":52.7527,"n":10,"o":52.7527,"t":"2026-10-08T19:45:00Z","v":1285,"vw":52.801919},{"c":53.34,"h":53.34,"l":53.34,"n":7,"o":53.34,"t":"2026-10-09T13:30:00Z","v":1073,"vw":53.34},{"c":52.95,"h":52.95,"l":52.95,"n":4,"o":52.95,"t":"2026-10-09T14:15:00Z","v":2003,"vw":52.95},{"c":53.0045,"h":53.006,"l":53.0045,"n":2,"o":53.006,"t":"2026-10-09T14:30:00Z","v":343,"vw":53.004937},{"c":53.1,"h":53.11,"l":53.09,"n":5,"o":53.09,"t":"2026-10-09T15:15:00Z","v":700,"vw":53.097124},{"c":53.0902,"h":53.23,"l":53.0902,"n":5,"o":53.23,"t":"2026-10-09T16:15:00Z","v":900,"vw":53.119225},{"c":53.249,"h":53.249,"l":53.249,"n":1,"o":53.249,"t":"2026-10-09T17:00:00Z","v":200,"vw":53.249},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-09T18:45:00Z","v":100,"vw":53.3},{"c":53.2717,"h":53.2717,"l":53.26,"n":4,"o":53.26,"t":"2026-10-09T19:15:00Z","v":374,"vw":53.26585},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-09T19:45:00Z","v":100,"vw":53.25},{"c":52.97,"h":52.97,"l":52.97,"n":13,"o":52.97,"t":"2026-10-12T13:30:00Z","v":512,"vw":52.97},{"c":52.88,"h":52.88,"l":52.88,"n":7,"o":52.88,"t":"2026-10-12T13:45:00Z","v":142,"vw":52.88},{"c":52.585,"h":52.585,"l":52.585,"n":1,"o":52.585,"t":"2026-10-12T14:15:00Z","v":250,"vw":52.585},{"c":52.74,"h":52.74,"l":52.63,"n":6,"o":52.65,"t":"2026-10-12T14:45:00Z","v":1672,"vw":52.659018},{"c":52.49,"h":52.49,"l":52.49,"n":2,"o":52.49,"t":"2026-10-12T15:15:00Z","v":132,"vw":52.49},{"c":52.22,"h":52.22,"l":52.22,"n":4,"o":52.22,"t":"2026-10-12T16:45:00Z","v":307,"vw":52.22},{"c":52.295,"h":52.295,"l":52.2858,"n":2,"o":52.2858,"t":"2026-10-12T17:00:00Z","v":560,"vw":52.287443},{"c":52.2428,"h":52.2428,"l":52.2428,"n":1,"o":52.2428,"t":"2026-10-12T18:30:00Z","v":100,"vw":52.2428},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-12T19:00:00Z","v":100,"vw":52.27},{"c":52.3601,"h":52.3601,"l":52.3601,"n":2,"o":52.3601,"t":"2026-10-12T19:45:00Z","v":135,"vw":52.3601},{"c":51.28,"h":51.44,"l":51.28,"n":15,"o":51.44,"t":"2026-10-13T13:30:00Z","v":1087,"vw":51.395658},{"c":51.44,"h":51.44,"l":51.44,"n":3,"o":51.44,"t":"2026-10-13T15:15:00Z","v":158,"vw":51.44},{"c":51.34,"h":51.34,"l":51.34,"n":4,"o":51.34,"t":"2026-10-13T15:30:00Z","v":328,"vw":51.34},{"c":51.525,"h":51.575,"l":51.525,"n":9,"o":51.575,"t":"2026-10-13T17:00:00Z","v":1995,"vw":51.553467},{"c":51.605,"h":51.605,"l":51.55,"n":4,"o":51.55,"t":"2026-10-13T18:00:00Z","v":443,"vw":51.564212},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-13T19:15:00Z","v":100,"vw":51.69},{"c":51.77,"h":51.77,"l":51.77,"n":3,"o":51.77,"t":"2026-10-13T19:30:00Z","v":351,"vw":51.77},{"c":51.76,"h":51.76,"l":51.73,"n":10,"o":51.76,"t":"2026-10-13T19:45:00Z","v":676,"vw":51.751414},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-14T12:30:00Z","v":150,"vw":51},{"c":50.82,"h":50.83,"l":50.78,"n":11,"o":50.83,"t":"2026-10-14T13:30:00Z","v":1609,"vw":50.825884},{"c":50.337,"h":50.365,"l":50.337,"n":6,"o":50.365,"t":"2026-10-14T14:00:00Z","v":394,"vw":50.344467},{"c":50.435,"h":50.435,"l":50.4,"n":3,"o":50.4,"t":"2026-10-14T14:30:00Z","v":206,"vw":50.4175},{"c":50.5476,"h":50.5476,"l":50.5476,"n":4,"o":50.5476,"t":"2026-10-14T14:45:00Z","v":404,"vw":50.5476},{"c":50.4,"h":50.415,"l":50.4,"n":5,"o":50.415,"t":"2026-10-14T15:00:00Z","v":687,"vw":50.40219},{"c":50.285,"h":50.2952,"l":50.285,"n":2,"o":50.2952,"t":"2026-10-14T15:15:00Z","v":220,"vw":50.289636},{"c":50.0583,"h":50.1845,"l":50.0583,"n":5,"o":50.1683,"t":"2026-10-14T15:30:00Z","v":803,"vw":50.114288},{"c":50.18,"h":50.18,"l":50.18,"n":1,"o":50.18,"t":"2026-10-14T15:45:00Z","v":100,"vw":50.18},{"c":50.02,"h":50.02,"l":50.02,"n":5,"o":50.02,"t":"2026-10-14T16:00:00Z","v":113,"vw":50.02},{"c":49.945,"h":49.945,"l":49.945,"n":3,"o":49.945,"t":"2026-10-14T16:30:00Z","v":116,"vw":49.945},{"c":49.99,"h":50.03,"l":49.99,"n":4,"o":50.03,"t":"2026-10-14T17:15:00Z","v":322,"vw":50.01},{"c":49.77,"h":49.8,"l":49.77,"n":4,"o":49.8,"t":"2026-10-14T17:30:00Z","v":758,"vw":49.785251},{"c":49.66,"h":49.675,"l":49.66,"n":8,"o":49.675,"t":"2026-10-14T17:45:00Z","v":695,"vw":49.667291},{"c":49.7799,"h":49.7799,"l":49.7799,"n":1,"o":49.7799,"t":"2026-10-14T18:15:00Z","v":100,"vw":49.7799},{"c":49.8,"h":49.83,"l":49.71,"n":36,"o":49.81,"t":"2026-10-14T19:45:00Z","v":2849,"vw":49.781788},{"c":48.38,"h":48.51,"l":48.38,"n":20,"o":48.5,"t":"2026-10-15T13:30:00Z","v":2862,"vw":48.493858},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-10-15T14:30:00Z","v":111,"vw":49.22},{"c":49.76,"h":49.76,"l":49.72,"n":3,"o":49.72,"t":"2026-10-15T15:00:00Z","v":650,"vw":49.733913},{"c":49.9,"h":49.9,"l":49.87,"n":14,"o":49.87,"t":"2026-10-15T15:15:00Z","v":1152,"vw":49.891552},{"c":49.92,"h":49.93,"l":49.92,"n":2,"o":49.93,"t":"2026-10-15T15:45:00Z","v":601,"vw":49.928319},{"c":49.725,"h":49.7945,"l":49.725,"n":2,"o":49.7945,"t":"2026-10-15T16:15:00Z","v":401,"vw":49.776995},{"c":49.78,"h":49.78,"l":49.76,"n":5,"o":49.76,"t":"2026-10-15T16:45:00Z","v":795,"vw":49.766726},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-15T17:00:00Z","v":100,"vw":49.91},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-15T17:30:00Z","v":100,"vw":50.03},{"c":50.18,"h":50.18,"l":50.18,"n":1,"o":50.18,"t":"2026-10-15T17:45:00Z","v":200,"vw":50.18},{"c":50.1,"h":50.1,"l":50.1,"n":2,"o":50.1,"t":"2026-10-15T18:00:00Z","v":475,"vw":50.1},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-10-15T19:15:00Z","v":500,"vw":50.64},{"c":50.9,"h":50.9,"l":50.9,"n":3,"o":50.9,"t":"2026-10-15T19:30:00Z","v":242,"vw":50.9},{"c":50.93,"h":50.93,"l":50.88,"n":9,"o":50.88,"t":"2026-10-15T19:45:00Z","v":3605,"vw":50.89812},{"c":49.893,"h":49.92,"l":49.893,"n":2,"o":49.92,"t":"2026-10-16T14:15:00Z","v":282,"vw":49.902574},{"c":49.9203,"h":49.9203,"l":49.8584,"n":5,"o":49.8584,"t":"2026-10-16T14:30:00Z","v":466,"vw":49.884014},{"c":49.495,"h":49.6288,"l":49.495,"n":21,"o":49.6288,"t":"2026-10-16T15:00:00Z","v":715,"vw":49.535164},{"c":49.49,"h":49.49,"l":49.38,"n":14,"o":49.38,"t":"2026-10-16T15:15:00Z","v":890,"vw":49.444286},{"c":49.53,"h":49.54,"l":49.52,"n":6,"o":49.54,"t":"2026-10-16T15:30:00Z","v":504,"vw":49.5325},{"c":49.37,"h":49.37,"l":49.37,"n":1,"o":49.37,"t":"2026-10-16T16:00:00Z","v":100,"vw":49.37},{"c":49.435,"h":49.49,"l":49.41,"n":12,"o":49.47,"t":"2026-10-16T16:15:00Z","v":2178,"vw":49.462847},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-16T16:30:00Z","v":100,"vw":49.36},{"c":49.26,"h":49.29,"l":49.23,"n":9,"o":49.26,"t":"2026-10-16T16:45:00Z","v":1850,"vw":49.238787},{"c":49.0301,"h":49.0301,"l":49.0301,"n":2,"o":49.0301,"t":"2026-10-16T17:00:00Z","v":185,"vw":49.0301},{"c":48.85,"h":48.85,"l":48.85,"n":3,"o":48.85,"t":"2026-10-16T17:15:00Z","v":1017,"vw":48.85},{"c":49.145,"h":49.145,"l":49.09,"n":6,"o":49.09,"t":"2026-10-16T17:30:00Z","v":500,"vw":49.11375},{"c":48.955,"h":49.12,"l":48.955,"n":4,"o":49.12,"t":"2026-10-16T17:45:00Z","v":1128,"vw":48.97},{"c":48.8648,"h":48.8648,"l":48.81,"n":3,"o":48.81,"t":"2026-10-16T18:15:00Z","v":201,"vw":48.8374},{"c":48.8283,"h":48.8283,"l":48.8283,"n":1,"o":48.8283,"t":"2026-10-16T18:30:00Z","v":150,"vw":48.8283},{"c":48.61,"h":48.62,"l":48.61,"n":2,"o":48.62,"t":"2026-10-16T18:45:00Z","v":1128,"vw":48.610887},{"c":48.65,"h":48.65,"l":48.52,"n":9,"o":48.55,"t":"2026-10-16T19:00:00Z","v":819,"vw":48.546518},{"c":48.51,"h":48.65,"l":48.51,"n":13,"o":48.65,"t":"2026-10-16T19:30:00Z","v":1237,"vw":48.591205},{"c":48.91,"h":48.92,"l":48.567,"n":27,"o":48.567,"t":"2026-10-16T19:45:00Z","v":5438,"vw":48.848031},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-16T22:30:00Z","v":2000,"vw":48.74},{"c":49.62,"h":50,"l":49.51,"n":22,"o":49.89,"t":"2026-10-19T13:30:00Z","v":4912,"vw":49.86878},{"c":49.23,"h":49.41,"l":49.23,"n":11,"o":49.385,"t":"2026-10-19T13:45:00Z","v":707,"vw":49.352737},{"c":49.205,"h":49.205,"l":48.95,"n":24,"o":49.05,"t":"2026-10-19T14:00:00Z","v":2612,"vw":49.044737},{"c":49.27,"h":49.38,"l":49.26,"n":8,"o":49.38,"t":"2026-10-19T14:30:00Z","v":714,"vw":49.284286},{"c":49.38,"h":49.38,"l":49.38,"n":3,"o":49.38,"t":"2026-10-19T14:45:00Z","v":550,"vw":49.38},{"c":49.4821,"h":49.4821,"l":49.4821,"n":1,"o":49.4821,"t":"2026-10-19T15:00:00Z","v":500,"vw":49.4821},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-10-19T15:30:00Z","v":2000,"vw":49.58},{"c":49.69,"h":49.69,"l":49.69,"n":5,"o":49.69,"t":"2026-10-19T15:45:00Z","v":389,"vw":49.69},{"c":49.64,"h":49.64,"l":49.64,"n":3,"o":49.64,"t":"2026-10-19T16:00:00Z","v":209,"vw":49.64},{"c":49.4395,"h":49.4395,"l":49.4395,"n":2,"o":49.4395,"t":"2026-10-19T16:15:00Z","v":506,"vw":49.4395},{"c":49.3745,"h":49.38,"l":49.35,"n":8,"o":49.38,"t":"2026-10-19T16:30:00Z","v":4007,"vw":49.373473},{"c":49.38,"h":49.38,"l":49.38,"n":2,"o":49.38,"t":"2026-10-19T16:45:00Z","v":300,"vw":49.38},{"c":49.115,"h":49.115,"l":49.115,"n":2,"o":49.115,"t":"2026-10-19T17:00:00Z","v":103,"vw":49.115},{"c":49.23,"h":49.25,"l":49.18,"n":24,"o":49.18,"t":"2026-10-19T17:15:00Z","v":2500,"vw":49.242736},{"c":49.14,"h":49.14,"l":49.08,"n":6,"o":49.0951,"t":"2026-10-19T17:30:00Z","v":736,"vw":49.105743},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-19T18:00:00Z","v":100,"vw":49.01},{"c":49.0716,"h":49.155,"l":49.0716,"n":2,"o":49.155,"t":"2026-10-19T19:00:00Z","v":1290,"vw":49.090995},{"c":49.11,"h":49.11,"l":49.11,"n":1,"o":49.11,"t":"2026-10-19T19:45:00Z","v":125,"vw":49.11},{"c":49.06,"h":49.06,"l":49.06,"n":3,"o":49.06,"t":"2026-10-19T20:00:00Z","v":626,"vw":49.06},{"c":48.92,"h":48.92,"l":48.92,"n":3,"o":48.92,"t":"2026-10-19T21:30:00Z","v":102,"vw":48.92},{"c":48.51,"h":48.61,"l":48.51,"n":9,"o":48.61,"t":"2026-10-20T13:30:00Z","v":536,"vw":48.552918},{"c":49.3,"h":49.3896,"l":49.195,"n":10,"o":49.195,"t":"2026-10-20T14:00:00Z","v":706,"vw":49.32761},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-20T14:15:00Z","v":1000,"vw":49.52},{"c":50.07,"h":50.07,"l":50.07,"n":3,"o":50.07,"t":"2026-10-20T14:45:00Z","v":135,"vw":50.07},{"c":49.71,"h":49.86,"l":49.71,"n":14,"o":49.85,"t":"2026-10-20T15:00:00Z","v":1702,"vw":49.835077},{"c":49.725,"h":49.725,"l":49.725,"n":1,"o":49.725,"t":"2026-10-20T15:45:00Z","v":170,"vw":49.725},{"c":49.6561,"h":49.6561,"l":49.6561,"n":1,"o":49.6561,"t":"2026-10-20T16:00:00Z","v":200,"vw":49.6561},{"c":49.73,"h":49.7531,"l":49.73,"n":4,"o":49.7531,"t":"2026-10-20T16:30:00Z","v":1182,"vw":49.733557},{"c":49.73,"h":49.75,"l":49.73,"n":3,"o":49.73,"t":"2026-10-20T16:45:00Z","v":300,"vw":49.736667},{"c":49.6,"h":49.61,"l":49.6,"n":4,"o":49.61,"t":"2026-10-20T17:00:00Z","v":601,"vw":49.604881},{"c":49.69,"h":49.69,"l":49.69,"n":3,"o":49.69,"t":"2026-10-20T17:45:00Z","v":120,"vw":49.69},{"c":49.535,"h":49.535,"l":49.535,"n":1,"o":49.535,"t":"2026-10-20T18:30:00Z","v":201,"vw":49.535},{"c":49.6,"h":49.6,"l":49.6,"n":4,"o":49.6,"t":"2026-10-20T19:00:00Z","v":253,"vw":49.6},{"c":49.5,"h":49.575,"l":49.47,"n":23,"o":49.575,"t":"2026-10-20T19:45:00Z","v":2111,"vw":49.507228},{"c":50.15,"h":50.15,"l":50.15,"n":2,"o":50.15,"t":"2026-10-20T22:00:00Z","v":196,"vw":50.15},{"c":50.411,"h":50.64,"l":50.411,"n":22,"o":50.53,"t":"2026-10-21T13:30:00Z","v":7048,"vw":50.549133},{"c":50.5,"h":50.5,"l":50.25,"n":6,"o":50.25,"t":"2026-10-21T13:45:00Z","v":759,"vw":50.4272},{"c":50.47,"h":50.48,"l":50.47,"n":2,"o":50.48,"t":"2026-10-21T14:00:00Z","v":200,"vw":50.475},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-21T14:15:00Z","v":100,"vw":50.3},{"c":50.4727,"h":50.53,"l":50.47,"n":9,"o":50.5,"t":"2026-10-21T14:30:00Z","v":578,"vw":50.495926},{"c":50.62,"h":50.62,"l":50.58,"n":5,"o":50.58,"t":"2026-10-21T15:15:00Z","v":1100,"vw":50.600909},{"c":50.745,"h":50.77,"l":50.745,"n":6,"o":50.77,"t":"2026-10-21T15:45:00Z","v":1014,"vw":50.7675},{"c":50.595,"h":50.595,"l":50.595,"n":1,"o":50.595,"t":"2026-10-21T16:00:00Z","v":100,"vw":50.595},{"c":50.59,"h":50.59,"l":50.59,"n":1,"o":50.59,"t":"2026-10-21T16:15:00Z","v":249,"vw":50.59},{"c":50.71,"h":50.77,"l":50.62,"n":11,"o":50.62,"t":"2026-10-21T16:30:00Z","v":1320,"vw":50.673846},{"c":50.625,"h":50.625,"l":50.625,"n":2,"o":50.625,"t":"2026-10-21T17:00:00Z","v":266,"vw":50.625},{"c":50.58,"h":50.605,"l":50.58,"n":2,"o":50.605,"t":"2026-10-21T17:30:00Z","v":1100,"vw":50.602727},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-21T17:45:00Z","v":170,"vw":50.6},{"c":50.53,"h":50.57,"l":50.53,"n":6,"o":50.55,"t":"2026-10-21T18:00:00Z","v":519,"vw":50.544711},{"c":50.6,"h":50.605,"l":50.57,"n":10,"o":50.605,"t":"2026-10-21T18:15:00Z","v":989,"vw":50.578125},{"c":50.44,"h":50.44,"l":50.44,"n":3,"o":50.44,"t":"2026-10-21T18:45:00Z","v":403,"vw":50.44},{"c":50.3,"h":50.33,"l":50.3,"n":6,"o":50.33,"t":"2026-10-21T19:15:00Z","v":1001,"vw":50.309},{"c":50.53,"h":50.53,"l":50.4755,"n":8,"o":50.4755,"t":"2026-10-21T19:30:00Z","v":1005,"vw":50.508022},{"c":50.44,"h":50.485,"l":50.435,"n":15,"o":50.485,"t":"2026-10-21T19:45:00Z","v":2120,"vw":50.451},{"c":50.39,"h":50.39,"l":50.39,"n":7,"o":50.39,"t":"2026-10-21T20:00:00Z","v":110,"vw":50.39},{"c":49.13,"h":49.15,"l":49.07,"n":18,"o":49.07,"t":"2026-10-22T13:30:00Z","v":3623,"vw":49.103558},{"c":48.95,"h":49.04,"l":48.92,"n":9,"o":49,"t":"2026-10-22T13:45:00Z","v":635,"vw":48.976},{"c":49.12,"h":49.23,"l":49.08,"n":17,"o":49.23,"t":"2026-10-22T14:00:00Z","v":61584,"vw":49.081499},{"c":49.0818,"h":49.0818,"l":49,"n":4,"o":49,"t":"2026-10-22T14:15:00Z","v":1002,"vw":49.049047},{"c":48.41,"h":48.44,"l":48.41,"n":2,"o":48.44,"t":"2026-10-22T15:30:00Z","v":931,"vw":48.430333},{"c":48.14,"h":48.15,"l":48.04,"n":9,"o":48.15,"t":"2026-10-22T16:45:00Z","v":1221,"vw":48.098667},{"c":48,"h":48.058,"l":48,"n":17,"o":48.058,"t":"2026-10-22T17:00:00Z","v":2029,"vw":48.036526},{"c":48.125,"h":48.125,"l":48.125,"n":2,"o":48.125,"t":"2026-10-22T17:30:00Z","v":6106,"vw":48.125},{"c":47.89,"h":47.895,"l":47.89,"n":6,"o":47.895,"t":"2026-10-22T18:00:00Z","v":635,"vw":47.891003},{"c":48.05,"h":48.05,"l":48.05,"n":2,"o":48.05,"t":"2026-10-22T18:15:00Z","v":300,"vw":48.05},{"c":47.93,"h":48.185,"l":47.93,"n":11,"o":48.185,"t":"2026-10-22T19:30:00Z","v":1725,"vw":48.148076},{"c":48.11,"h":48.15,"l":48.11,"n":15,"o":48.15,"t":"2026-10-22T19:45:00Z","v":711,"vw":48.120782},{"c":48.16,"h":48.16,"l":48.16,"n":6,"o":48.16,"t":"2026-10-22T20:00:00Z","v":112,"vw":48.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.37499228094831843,"strike":60.78948993484565,"iv":0.59529034252107,"gamma":0.021188653796661284,"theta":-0.02515323283025353,"vega":0.023441915284676557,"rho":0.0033922306655697087,"breakevenPct":27.002662408210064},{"delta":0.15,"premium":0.6783891604275573,"strike":60.15075966225778,"iv":0.6854062976340006,"gamma":0.02473502884051633,"theta":-0.03833243364738613,"vega":0.031370644329014666,"rho":0.0050423043103244875,"breakevenPct":26.306372140127355},{"delta":0.2,"premium":0.7191606542391824,"strike":55.0592058154594,"iv":0.5064066828535281,"gamma":0.04155205385065339,"theta":-0.03436059456067301,"vega":0.037967513653856415,"rho":0.006816101648672987,"breakevenPct":15.818867254357533},{"delta":0.25,"premium":0.7318061726978039,"strike":52.22722469079122,"iv":0.37996521896245444,"gamma":0.062294211383230075,"theta":-0.029564970129395806,"vega":0.04315240673523341,"rho":0.008619664157506621,"breakevenPct":9.964765081995473},{"delta":0.3,"premium":0.8207812499999999,"strike":50.96041666666667,"iv":0.3321179166666667,"gamma":0.07704458333333333,"theta":-0.02848895833333333,"vega":0.047109791666666664,"rho":0.010389100907489178,"breakevenPct":7.519098664174976},{"delta":0.35,"premium":1.0942187499999998,"strike":50.43958333333333,"iv":0.3547220833333333,"gamma":0.07631541666666666,"theta":-0.03229104166666666,"vega":0.04987020833333333,"rho":0.012089813626401715,"breakevenPct":7.005402996954604},{"delta":0.4,"premium":1.3683333333333334,"strike":49.898039215686275,"iv":0.37450352941176474,"gamma":0.07582235294117648,"theta":-0.035724313725490196,"vega":0.05238352941176471,"rho":0.01378910973403607,"breakevenPct":6.450109113412819},{"delta":0.45,"premium":1.646111111111111,"strike":49.24444444444445,"iv":0.3790133333333333,"gamma":0.07660666666666667,"theta":-0.03716222222222222,"vega":0.05356,"rho":0.015480741611421793,"breakevenPct":5.669758213362873},{"delta":0.5,"premium":1.975032679738562,"strike":48.59084967320261,"iv":0.38736915032679736,"gamma":0.07554980392156863,"theta":-0.03839555555555555,"vega":0.05391816993464052,"rho":0.0171411680231589,"breakevenPct":4.995602892319724},{"delta":0.55,"premium":2.3362139917695472,"strike":47.934156378600825,"iv":0.3971711934156379,"gamma":0.0733827160493827,"theta":-0.03934732510288066,"vega":0.053668312757201644,"rho":0.01878168877145474,"breakevenPct":4.381998277347116},{"delta":0.6,"premium":2.713443072702332,"strike":47.24828532235939,"iv":0.3989544581618656,"gamma":0.071119341563786,"theta":-0.03879862825788752,"vega":0.05229657064471879,"rho":0.020410324345194332,"breakevenPct":3.7411303884172185},{"delta":0.65,"premium":3.085187667560322,"strike":46.57238605898123,"iv":0.3942975871313673,"gamma":0.06884611260053619,"theta":-0.037103351206434314,"vega":0.050046782841823054,"rho":0.022044177507389476,"breakevenPct":3.1095799969716746},{"delta":0.7,"premium":3.4781345565749233,"strike":45.88837920489296,"iv":0.3875460244648318,"gamma":0.06600703363914373,"theta":-0.034753975535168194,"vega":0.047108409785932726,"rho":0.02366457646120614,"breakevenPct":2.505219604376853},{"delta":0.75,"premium":4.013302752293578,"strike":45.12385321100918,"iv":0.38991605504587157,"gamma":0.0598908256880734,"theta":-0.03238394495412844,"vega":0.043056422018348625,"rho":0.025188960907150525,"breakevenPct":2.02897832911702},{"delta":0.8,"premium":4.742145593869733,"strike":44.19731800766284,"iv":0.4006545977011494,"gamma":0.051354789272030646,"theta":-0.029832758620689653,"vega":0.03790498084291187,"rho":0.02657485490295095,"breakevenPct":1.6184875447104847},{"delta":0.85,"premium":6.2378787878787865,"strike":42.56902356902357,"iv":0.46039158249158246,"gamma":0.037340067340067354,"theta":-0.028781144781144786,"vega":0.031589898989898994,"rho":0.027381368018824535,"breakevenPct":1.3432357909102186}],"put":[{"delta":0.2,"premium":0.8587961134173899,"strike":43.100527010484456,"iv":0.5286858309804484,"gamma":0.03912201017563286,"theta":-0.03328673273580422,"vega":0.037922454335412956,"rho":-0.008601047960664946,"breakevenPct":12.288764748614891},{"delta":0.25,"premium":0.9905969452892374,"strike":44.606822231877,"iv":0.46142860710745665,"gamma":0.05108162128042708,"theta":-0.03245865982202503,"vega":0.04294613149091667,"rho":-0.010700617588986569,"breakevenPct":9.43474815907856},{"delta":0.3,"premium":0.9329710144927537,"strike":46.14492753623188,"iv":0.34117246376811594,"gamma":0.07479855072463767,"theta":-0.026049275362318842,"vega":0.04702463768115942,"rho":-0.012654717444503786,"breakevenPct":6.1213527372526295},{"delta":0.35,"premium":1.1745169082125602,"strike":46.7487922705314,"iv":0.34564106280193235,"gamma":0.07854251207729468,"theta":-0.02792125603864734,"vega":0.050043961352657,"rho":-0.014782987009376157,"breakevenPct":5.369029563291436},{"delta":0.4,"premium":1.449432497013142,"strike":47.348864994026286,"iv":0.35077933094384706,"gamma":0.08069307048984468,"theta":-0.02936284348864994,"vega":0.05217216248506571,"rho":-0.0169287889798547,"breakevenPct":4.693869399889645},{"delta":0.45,"premium":1.7481182795698924,"strike":47.946236559139784,"iv":0.35639462365591396,"gamma":0.08170860215053763,"theta":-0.03049784946236559,"vega":0.05366559139784946,"rho":-0.01908707978720339,"breakevenPct":4.073674668667158},{"delta":0.5,"premium":1.909543010752688,"strike":48.48924731182796,"iv":0.33336720430107525,"gamma":0.08801344086021505,"theta":-0.028153763440860215,"vega":0.0538,"rho":-0.021167430897870813,"breakevenPct":3.281344889793866},{"delta":0.55,"premium":2.0602179836512264,"strike":49.02270663033606,"iv":0.308016621253406,"gamma":0.09459536784741145,"theta":-0.025470572207084468,"vega":0.05371144414168937,"rho":-0.023240887636671623,"breakevenPct":2.486526896418525},{"delta":0.6,"premium":2.2645776566757494,"strike":49.47683923705722,"iv":0.29234904632152586,"gamma":0.09650272479564033,"theta":-0.02288201634877384,"vega":0.05194032697547684,"rho":-0.02532980942135292,"breakevenPct":1.9678953895733469},{"delta":0.65,"premium":2.468937329700273,"strike":49.93097184377839,"iv":0.2766814713896458,"gamma":0.09841008174386921,"theta":-0.020293460490463214,"vega":0.0501692098092643,"rho":-0.027418731206034216,"breakevenPct":1.4492638827281672},{"delta":0.7,"premium":3.0974235104669883,"strike":50.68276972624798,"iv":0.29689967793880834,"gamma":0.08641014492753624,"theta":-0.020036553945249596,"vega":0.047032367149758454,"rho":-0.029765133359468884,"breakevenPct":1.1932179904879534},{"delta":0.75,"premium":4.489087591240875,"strike":52.08686131386861,"iv":0.36916620437956205,"gamma":0.06275299270072993,"theta":-0.023084160583941603,"vega":0.042784160583941605,"rho":-0.03265174276491819,"breakevenPct":1.167413366636756},{"delta":0.8,"premium":4.653321167883211,"strike":52.45182481751825,"iv":0.3320494160583941,"gamma":0.059614306569343065,"theta":-0.01713525547445255,"vega":0.03683525547445255,"rho":-0.03467726681130795,"breakevenPct":0.7506153454421943},{"delta":0.85,"premium":4.817554744525547,"strike":52.816788321167884,"iv":0.2949326277372263,"gamma":0.0564756204379562,"theta":-0.011186350364963505,"vega":0.030886350364963507,"rho":-0.03670279085769771,"breakevenPct":0.33381732424763333},{"delta":0.9,"premium":12.333333333333334,"strike":60.333333333333336,"iv":0.5782333333333334,"gamma":0.0224,"theta":-0.017766666666666667,"vega":0.0238,"rho":-0.044402498342725916,"breakevenPct":0.3322259136212554}]},"raw":{"call":[{"delta":0.1,"premium":0.37499228094831843,"strike":60.78948993484565,"iv":0.59529034252107,"gamma":0.021188653796661284,"theta":-0.02515323283025353,"vega":0.023441915284676557,"rho":0.0033922306655697087,"breakevenPct":27.002662408210064},{"delta":0.15,"premium":0.6783891604275573,"strike":60.15075966225778,"iv":0.6854062976340006,"gamma":0.02473502884051633,"theta":-0.03833243364738613,"vega":0.031370644329014666,"rho":0.0050423043103244875,"breakevenPct":26.306372140127355},{"delta":0.2,"premium":0.7191606542391824,"strike":55.0592058154594,"iv":0.5064066828535281,"gamma":0.04155205385065339,"theta":-0.03436059456067301,"vega":0.037967513653856415,"rho":0.006816101648672987,"breakevenPct":15.818867254357533},{"delta":0.25,"premium":0.7318061726978039,"strike":52.22722469079122,"iv":0.37996521896245444,"gamma":0.062294211383230075,"theta":-0.029564970129395806,"vega":0.04315240673523341,"rho":0.008619664157506621,"breakevenPct":9.964765081995473},{"delta":0.3,"premium":0.8207812499999999,"strike":50.96041666666667,"iv":0.3321179166666667,"gamma":0.07704458333333333,"theta":-0.02848895833333333,"vega":0.047109791666666664,"rho":0.010389100907489178,"breakevenPct":7.519098664174976},{"delta":0.35,"premium":1.0942187499999998,"strike":50.43958333333333,"iv":0.3547220833333333,"gamma":0.07631541666666666,"theta":-0.03229104166666666,"vega":0.04987020833333333,"rho":0.012089813626401715,"breakevenPct":7.005402996954604},{"delta":0.4,"premium":1.3683333333333334,"strike":49.898039215686275,"iv":0.37450352941176474,"gamma":0.07582235294117648,"theta":-0.035724313725490196,"vega":0.05238352941176471,"rho":0.01378910973403607,"breakevenPct":6.450109113412819},{"delta":0.45,"premium":1.646111111111111,"strike":49.24444444444445,"iv":0.3790133333333333,"gamma":0.07660666666666667,"theta":-0.03716222222222222,"vega":0.05356,"rho":0.015480741611421793,"breakevenPct":5.669758213362873},{"delta":0.5,"premium":1.975032679738562,"strike":48.59084967320261,"iv":0.38736915032679736,"gamma":0.07554980392156863,"theta":-0.03839555555555555,"vega":0.05391816993464052,"rho":0.0171411680231589,"breakevenPct":4.995602892319724},{"delta":0.55,"premium":2.3362139917695472,"strike":47.934156378600825,"iv":0.3971711934156379,"gamma":0.0733827160493827,"theta":-0.03934732510288066,"vega":0.053668312757201644,"rho":0.01878168877145474,"breakevenPct":4.381998277347116},{"delta":0.6,"premium":2.713443072702332,"strike":47.24828532235939,"iv":0.3989544581618656,"gamma":0.071119341563786,"theta":-0.03879862825788752,"vega":0.05229657064471879,"rho":0.020410324345194332,"breakevenPct":3.7411303884172185},{"delta":0.65,"premium":3.085187667560322,"strike":46.57238605898123,"iv":0.3942975871313673,"gamma":0.06884611260053619,"theta":-0.037103351206434314,"vega":0.050046782841823054,"rho":0.022044177507389476,"breakevenPct":3.1095799969716746},{"delta":0.7,"premium":3.4781345565749233,"strike":45.88837920489296,"iv":0.3875460244648318,"gamma":0.06600703363914373,"theta":-0.034753975535168194,"vega":0.047108409785932726,"rho":0.02366457646120614,"breakevenPct":2.505219604376853},{"delta":0.75,"premium":4.013302752293578,"strike":45.12385321100918,"iv":0.38991605504587157,"gamma":0.0598908256880734,"theta":-0.03238394495412844,"vega":0.043056422018348625,"rho":0.025188960907150525,"breakevenPct":2.02897832911702},{"delta":0.8,"premium":4.742145593869733,"strike":44.19731800766284,"iv":0.4006545977011494,"gamma":0.051354789272030646,"theta":-0.029832758620689653,"vega":0.03790498084291187,"rho":0.02657485490295095,"breakevenPct":1.6184875447104847},{"delta":0.85,"premium":6.2378787878787865,"strike":42.56902356902357,"iv":0.46039158249158246,"gamma":0.037340067340067354,"theta":-0.028781144781144786,"vega":0.031589898989898994,"rho":0.027381368018824535,"breakevenPct":1.3432357909102186}],"put":[{"delta":0.2,"premium":0.8587961134173899,"strike":43.100527010484456,"iv":0.5286858309804484,"gamma":0.03912201017563286,"theta":-0.03328673273580422,"vega":0.037922454335412956,"rho":-0.008601047960664946,"breakevenPct":12.288764748614891},{"delta":0.25,"premium":0.9905969452892374,"strike":44.606822231877,"iv":0.46142860710745665,"gamma":0.05108162128042708,"theta":-0.03245865982202503,"vega":0.04294613149091667,"rho":-0.010700617588986569,"breakevenPct":9.43474815907856},{"delta":0.3,"premium":0.9329710144927537,"strike":46.14492753623188,"iv":0.34117246376811594,"gamma":0.07479855072463767,"theta":-0.026049275362318842,"vega":0.04702463768115942,"rho":-0.012654717444503786,"breakevenPct":6.1213527372526295},{"delta":0.35,"premium":1.1745169082125602,"strike":46.7487922705314,"iv":0.34564106280193235,"gamma":0.07854251207729468,"theta":-0.02792125603864734,"vega":0.050043961352657,"rho":-0.014782987009376157,"breakevenPct":5.369029563291436},{"delta":0.4,"premium":1.449432497013142,"strike":47.348864994026286,"iv":0.35077933094384706,"gamma":0.08069307048984468,"theta":-0.02936284348864994,"vega":0.05217216248506571,"rho":-0.0169287889798547,"breakevenPct":4.693869399889645},{"delta":0.45,"premium":1.7481182795698924,"strike":47.946236559139784,"iv":0.35639462365591396,"gamma":0.08170860215053763,"theta":-0.03049784946236559,"vega":0.05366559139784946,"rho":-0.01908707978720339,"breakevenPct":4.073674668667158},{"delta":0.5,"premium":1.909543010752688,"strike":48.48924731182796,"iv":0.33336720430107525,"gamma":0.08801344086021505,"theta":-0.028153763440860215,"vega":0.0538,"rho":-0.021167430897870813,"breakevenPct":3.281344889793866},{"delta":0.55,"premium":2.0602179836512264,"strike":49.02270663033606,"iv":0.308016621253406,"gamma":0.09459536784741145,"theta":-0.025470572207084468,"vega":0.05371144414168937,"rho":-0.023240887636671623,"breakevenPct":2.486526896418525},{"delta":0.6,"premium":2.2645776566757494,"strike":49.47683923705722,"iv":0.29234904632152586,"gamma":0.09650272479564033,"theta":-0.02288201634877384,"vega":0.05194032697547684,"rho":-0.02532980942135292,"breakevenPct":1.9678953895733469},{"delta":0.65,"premium":2.468937329700273,"strike":49.93097184377839,"iv":0.2766814713896458,"gamma":0.09841008174386921,"theta":-0.020293460490463214,"vega":0.0501692098092643,"rho":-0.027418731206034216,"breakevenPct":1.4492638827281672},{"delta":0.7,"premium":3.0974235104669883,"strike":50.68276972624798,"iv":0.29689967793880834,"gamma":0.08641014492753624,"theta":-0.020036553945249596,"vega":0.047032367149758454,"rho":-0.029765133359468884,"breakevenPct":1.1932179904879534},{"delta":0.75,"premium":4.489087591240875,"strike":52.08686131386861,"iv":0.36916620437956205,"gamma":0.06275299270072993,"theta":-0.023084160583941603,"vega":0.042784160583941605,"rho":-0.03265174276491819,"breakevenPct":1.167413366636756},{"delta":0.8,"premium":4.653321167883211,"strike":52.45182481751825,"iv":0.3320494160583941,"gamma":0.059614306569343065,"theta":-0.01713525547445255,"vega":0.03683525547445255,"rho":-0.03467726681130795,"breakevenPct":0.7506153454421943},{"delta":0.85,"premium":4.817554744525547,"strike":52.816788321167884,"iv":0.2949326277372263,"gamma":0.0564756204379562,"theta":-0.011186350364963505,"vega":0.030886350364963507,"rho":-0.03670279085769771,"breakevenPct":0.33381732424763333},{"delta":0.9,"premium":12.333333333333334,"strike":60.333333333333336,"iv":0.5782333333333334,"gamma":0.0224,"theta":-0.017766666666666667,"vega":0.0238,"rho":-0.044402498342725916,"breakevenPct":0.3322259136212554}]}},"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"}}