{"symbol":"IVVW","url":"https://intraalpha.com/companies/IVVW","capturedAt":"2026-10-23T05:35:35.688Z","state":"ready","quote":{"symbol":"IVVW","last_price":44.77,"prev_close":45.19,"regular_close":44.77,"change":-0.42,"change_pct":-0.9294,"regular_change":-0.42,"regular_change_pct":-0.9294,"extended_change":0,"extended_change_pct":0,"bid":42.17,"ask":45.27,"bid_size":100,"ask_size":900,"volume":13430,"vwap":44.735092,"open":44.9,"high":44.91,"low":44.65,"close":44.77,"trade_count":223,"last_trade_at":"2026-10-23T00:00:03.706605782Z","last_quote_at":"2026-10-23T00:00:00.063987181Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:35:27.390557137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":350600000,"net_expense_ratio":0.0025,"portfolio_turnover":0.01,"dividend_yield":0.0086,"inception_date":"2024-03-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:35.307546+00:00"},"optionObservedAt":"2026-10-22T19:54:35.149Z","bars":[{"c":45.18,"h":45.18,"l":45.18,"n":5,"o":45.18,"t":"2026-10-16T13:30:00Z","v":268,"vw":45.18},{"c":45.1188,"h":45.1188,"l":45.1188,"n":2,"o":45.1188,"t":"2026-10-16T13:35:00Z","v":705,"vw":45.1188},{"c":45.055,"h":45.0856,"l":45.055,"n":9,"o":45.065,"t":"2026-10-16T13:45:00Z","v":763,"vw":45.069457},{"c":45.06,"h":45.07,"l":45.035,"n":10,"o":45.05,"t":"2026-10-16T13:50:00Z","v":1002,"vw":45.0566},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-16T14:15:00Z","v":500,"vw":45.03},{"c":45.02,"h":45.07,"l":45.02,"n":4,"o":45.07,"t":"2026-10-16T14:40:00Z","v":744,"vw":45.060336},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-10-16T15:00:00Z","v":100,"vw":45.055},{"c":45.01,"h":45.04,"l":45.01,"n":4,"o":45.04,"t":"2026-10-16T15:05:00Z","v":206,"vw":45.025},{"c":45.01,"h":45.01,"l":45,"n":4,"o":45,"t":"2026-10-16T15:10:00Z","v":215,"vw":45.005},{"c":44.97,"h":44.99,"l":44.97,"n":8,"o":44.99,"t":"2026-10-16T15:20:00Z","v":372,"vw":44.98},{"c":44.95,"h":44.95,"l":44.95,"n":2,"o":44.95,"t":"2026-10-16T15:30:00Z","v":107,"vw":44.95},{"c":44.98,"h":44.98,"l":44.98,"n":4,"o":44.98,"t":"2026-10-16T15:35:00Z","v":666,"vw":44.98},{"c":44.97,"h":44.98,"l":44.97,"n":3,"o":44.98,"t":"2026-10-16T15:40:00Z","v":421,"vw":44.972381},{"c":44.9,"h":44.9,"l":44.9,"n":6,"o":44.9,"t":"2026-10-16T16:00:00Z","v":421,"vw":44.9},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-16T16:35:00Z","v":149,"vw":44.89},{"c":44.87,"h":44.87,"l":44.87,"n":3,"o":44.87,"t":"2026-10-16T16:40:00Z","v":155,"vw":44.87},{"c":44.8,"h":44.8,"l":44.8,"n":9,"o":44.8,"t":"2026-10-16T17:00:00Z","v":159,"vw":44.8},{"c":44.72,"h":44.76,"l":44.72,"n":9,"o":44.76,"t":"2026-10-16T17:05:00Z","v":3841,"vw":44.745418},{"c":44.6768,"h":44.73,"l":44.6768,"n":13,"o":44.73,"t":"2026-10-16T17:10:00Z","v":1845,"vw":44.715942},{"c":44.65,"h":44.69,"l":44.65,"n":9,"o":44.69,"t":"2026-10-16T17:15:00Z","v":1565,"vw":44.678815},{"c":44.6594,"h":44.6683,"l":44.62,"n":6,"o":44.6683,"t":"2026-10-16T17:20:00Z","v":1710,"vw":44.655852},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-16T17:25:00Z","v":1621,"vw":44.67},{"c":44.73,"h":44.73,"l":44.7,"n":6,"o":44.7,"t":"2026-10-16T17:30:00Z","v":1050,"vw":44.715251},{"c":44.74,"h":44.74,"l":44.74,"n":9,"o":44.74,"t":"2026-10-16T17:35:00Z","v":916,"vw":44.74},{"c":44.71,"h":44.71,"l":44.71,"n":2,"o":44.71,"t":"2026-10-16T17:50:00Z","v":150,"vw":44.71},{"c":44.6683,"h":44.6683,"l":44.65,"n":5,"o":44.65,"t":"2026-10-16T18:00:00Z","v":835,"vw":44.659534},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-16T18:15:00Z","v":500,"vw":44.68},{"c":44.61,"h":44.61,"l":44.61,"n":1,"o":44.61,"t":"2026-10-16T18:25:00Z","v":100,"vw":44.61},{"c":44.63,"h":44.63,"l":44.63,"n":2,"o":44.63,"t":"2026-10-16T18:55:00Z","v":110,"vw":44.63},{"c":44.555,"h":44.555,"l":44.555,"n":2,"o":44.555,"t":"2026-10-16T19:05:00Z","v":200,"vw":44.555},{"c":44.62,"h":44.62,"l":44.62,"n":2,"o":44.62,"t":"2026-10-16T19:15:00Z","v":131,"vw":44.62},{"c":44.6591,"h":44.6591,"l":44.649,"n":3,"o":44.649,"t":"2026-10-16T19:20:00Z","v":310,"vw":44.655831},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-16T19:40:00Z","v":1325,"vw":44.64},{"c":44.695,"h":44.72,"l":44.69,"n":18,"o":44.7,"t":"2026-10-16T19:55:00Z","v":1835,"vw":44.700091},{"c":44.875,"h":44.92,"l":44.84,"n":10,"o":44.92,"t":"2026-10-19T13:35:00Z","v":1119,"vw":44.867982},{"c":44.88,"h":44.88,"l":44.88,"n":3,"o":44.88,"t":"2026-10-19T13:40:00Z","v":141,"vw":44.88},{"c":44.865,"h":44.9,"l":44.865,"n":11,"o":44.9,"t":"2026-10-19T13:45:00Z","v":4526,"vw":44.872359},{"c":44.91,"h":44.91,"l":44.91,"n":3,"o":44.91,"t":"2026-10-19T14:35:00Z","v":260,"vw":44.91},{"c":44.93,"h":44.93,"l":44.93,"n":5,"o":44.93,"t":"2026-10-19T14:50:00Z","v":152,"vw":44.93},{"c":44.96,"h":44.96,"l":44.96,"n":5,"o":44.96,"t":"2026-10-19T15:00:00Z","v":245,"vw":44.96},{"c":44.995,"h":44.995,"l":44.9701,"n":3,"o":44.9701,"t":"2026-10-19T15:30:00Z","v":430,"vw":44.982289},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-19T16:15:00Z","v":1000,"vw":44.96},{"c":44.96,"h":44.96,"l":44.96,"n":5,"o":44.96,"t":"2026-10-19T16:20:00Z","v":1155,"vw":44.96},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-19T16:30:00Z","v":200,"vw":44.94},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-19T16:35:00Z","v":137,"vw":44.94},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-19T16:45:00Z","v":500,"vw":44.93},{"c":44.8964,"h":44.92,"l":44.8964,"n":9,"o":44.92,"t":"2026-10-19T19:10:00Z","v":1398,"vw":44.913305},{"c":44.88,"h":44.9,"l":44.88,"n":3,"o":44.9,"t":"2026-10-19T19:55:00Z","v":546,"vw":44.887317},{"c":44.87,"h":44.88,"l":44.87,"n":4,"o":44.88,"t":"2026-10-20T13:30:00Z","v":333,"vw":44.876894},{"c":44.85,"h":44.85,"l":44.83,"n":7,"o":44.83,"t":"2026-10-20T13:35:00Z","v":1111,"vw":44.848182},{"c":44.799,"h":44.799,"l":44.79,"n":5,"o":44.79,"t":"2026-10-20T13:40:00Z","v":5067,"vw":44.79792},{"c":44.95,"h":44.95,"l":44.905,"n":6,"o":44.905,"t":"2026-10-20T14:00:00Z","v":398,"vw":44.934032},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-20T14:05:00Z","v":178,"vw":44.91},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-20T14:15:00Z","v":267,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T14:25:00Z","v":105,"vw":45},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-10-20T14:50:00Z","v":100,"vw":45.055},{"c":45.07,"h":45.07,"l":45.07,"n":1,"o":45.07,"t":"2026-10-20T14:55:00Z","v":319,"vw":45.07},{"c":44.94,"h":45,"l":44.94,"n":4,"o":45,"t":"2026-10-20T15:10:00Z","v":400,"vw":44.96375},{"c":45.02,"h":45.02,"l":44.99,"n":8,"o":44.99,"t":"2026-10-20T15:15:00Z","v":3001,"vw":45.002},{"c":44.995,"h":44.995,"l":44.995,"n":1,"o":44.995,"t":"2026-10-20T16:15:00Z","v":100,"vw":44.995},{"c":45.01,"h":45.01,"l":45.01,"n":4,"o":45.01,"t":"2026-10-20T16:30:00Z","v":353,"vw":45.01},{"c":44.985,"h":44.985,"l":44.985,"n":3,"o":44.985,"t":"2026-10-20T16:35:00Z","v":288,"vw":44.985},{"c":44.9602,"h":44.995,"l":44.9602,"n":4,"o":44.995,"t":"2026-10-20T16:40:00Z","v":1126,"vw":44.971964},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-20T16:50:00Z","v":100,"vw":44.96},{"c":44.98,"h":44.98,"l":44.98,"n":2,"o":44.98,"t":"2026-10-20T16:55:00Z","v":102,"vw":44.98},{"c":44.97,"h":45.03,"l":44.97,"n":16,"o":44.98,"t":"2026-10-20T17:00:00Z","v":1600,"vw":45.023125},{"c":44.975,"h":44.975,"l":44.975,"n":2,"o":44.975,"t":"2026-10-20T17:05:00Z","v":128,"vw":44.975},{"c":44.9628,"h":44.9628,"l":44.9628,"n":2,"o":44.9628,"t":"2026-10-20T17:20:00Z","v":140,"vw":44.9628},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-10-20T17:40:00Z","v":858,"vw":45.03},{"c":44.9693,"h":45.03,"l":44.9693,"n":4,"o":45.03,"t":"2026-10-20T17:45:00Z","v":894,"vw":45.015778},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-20T18:10:00Z","v":157,"vw":45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T18:20:00Z","v":1151,"vw":45},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-20T18:25:00Z","v":700,"vw":44.97},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-20T18:30:00Z","v":100,"vw":45.02},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T18:35:00Z","v":100,"vw":45},{"c":44.97,"h":45,"l":44.97,"n":14,"o":44.99,"t":"2026-10-20T18:40:00Z","v":2761,"vw":44.983585},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-20T18:50:00Z","v":200,"vw":45},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-20T18:55:00Z","v":215,"vw":45},{"c":45.015,"h":45.015,"l":45.015,"n":3,"o":45.015,"t":"2026-10-20T19:45:00Z","v":175,"vw":45.015},{"c":45.015,"h":45.015,"l":45.015,"n":1,"o":45.015,"t":"2026-10-20T19:50:00Z","v":100,"vw":45.015},{"c":44.95,"h":44.96,"l":44.95,"n":6,"o":44.96,"t":"2026-10-20T19:55:00Z","v":750,"vw":44.952853},{"c":45.0708,"h":45.0708,"l":45.0708,"n":2,"o":45.0708,"t":"2026-10-21T13:40:00Z","v":222,"vw":45.0708},{"c":44.965,"h":44.965,"l":44.965,"n":2,"o":44.965,"t":"2026-10-21T14:10:00Z","v":112,"vw":44.965},{"c":45.015,"h":45.015,"l":45.015,"n":2,"o":45.015,"t":"2026-10-21T14:15:00Z","v":101,"vw":45.015},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-21T14:30:00Z","v":334,"vw":45.01},{"c":45.08,"h":45.08,"l":45.08,"n":2,"o":45.08,"t":"2026-10-21T14:50:00Z","v":195,"vw":45.08},{"c":45.04,"h":45.04,"l":45.04,"n":6,"o":45.04,"t":"2026-10-21T15:10:00Z","v":167,"vw":45.04},{"c":45.07,"h":45.07,"l":45.07,"n":1,"o":45.07,"t":"2026-10-21T15:15:00Z","v":444,"vw":45.07},{"c":45.11,"h":45.11,"l":45.1,"n":14,"o":45.1,"t":"2026-10-21T15:25:00Z","v":785,"vw":45.103333},{"c":45.1307,"h":45.16,"l":45.11,"n":7,"o":45.11,"t":"2026-10-21T15:30:00Z","v":1608,"vw":45.127371},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-21T15:35:00Z","v":350,"vw":45.12},{"c":45.1201,"h":45.1201,"l":45.1201,"n":1,"o":45.1201,"t":"2026-10-21T15:45:00Z","v":100,"vw":45.1201},{"c":45.1495,"h":45.1495,"l":45.1495,"n":2,"o":45.1495,"t":"2026-10-21T15:50:00Z","v":201,"vw":45.1495},{"c":45.1251,"h":45.1251,"l":45.1251,"n":1,"o":45.1251,"t":"2026-10-21T16:00:00Z","v":132,"vw":45.1251},{"c":45.2,"h":45.2,"l":45.2,"n":2,"o":45.2,"t":"2026-10-21T17:15:00Z","v":200,"vw":45.2},{"c":45.185,"h":45.185,"l":45.185,"n":1,"o":45.185,"t":"2026-10-21T17:25:00Z","v":110,"vw":45.185},{"c":45.175,"h":45.175,"l":45.175,"n":1,"o":45.175,"t":"2026-10-21T18:00:00Z","v":100,"vw":45.175},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-21T18:40:00Z","v":138,"vw":45.2},{"c":45.175,"h":45.175,"l":45.175,"n":5,"o":45.175,"t":"2026-10-21T18:45:00Z","v":411,"vw":45.175},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-21T18:50:00Z","v":100,"vw":45.17},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-21T18:55:00Z","v":146,"vw":45.15},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-21T19:10:00Z","v":300,"vw":45.08},{"c":45.1118,"h":45.1118,"l":45.1118,"n":1,"o":45.1118,"t":"2026-10-21T19:35:00Z","v":100,"vw":45.1118},{"c":45.135,"h":45.135,"l":45.135,"n":1,"o":45.135,"t":"2026-10-21T19:40:00Z","v":100,"vw":45.135},{"c":45.199,"h":45.199,"l":45.13,"n":3,"o":45.13,"t":"2026-10-21T19:50:00Z","v":688,"vw":45.141011},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-21T19:55:00Z","v":409,"vw":45.19},{"c":44.905,"h":44.91,"l":44.9,"n":4,"o":44.9,"t":"2026-10-22T13:30:00Z","v":1135,"vw":44.902203},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-22T13:45:00Z","v":100,"vw":44.9},{"c":44.82,"h":44.82,"l":44.82,"n":5,"o":44.82,"t":"2026-10-22T13:50:00Z","v":350,"vw":44.82},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-22T14:10:00Z","v":101,"vw":44.84},{"c":44.8,"h":44.8,"l":44.8,"n":5,"o":44.8,"t":"2026-10-22T14:25:00Z","v":279,"vw":44.8},{"c":44.6741,"h":44.6741,"l":44.6741,"n":1,"o":44.6741,"t":"2026-10-22T14:45:00Z","v":150,"vw":44.6741},{"c":44.65,"h":44.65,"l":44.65,"n":7,"o":44.65,"t":"2026-10-22T14:55:00Z","v":912,"vw":44.65},{"c":44.65,"h":44.65,"l":44.65,"n":3,"o":44.65,"t":"2026-10-22T15:00:00Z","v":1642,"vw":44.65},{"c":44.675,"h":44.675,"l":44.675,"n":1,"o":44.675,"t":"2026-10-22T15:10:00Z","v":177,"vw":44.675},{"c":44.73,"h":44.73,"l":44.6811,"n":4,"o":44.6811,"t":"2026-10-22T15:35:00Z","v":306,"vw":44.708267},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-22T16:00:00Z","v":2270,"vw":44.78},{"c":44.8213,"h":44.8213,"l":44.8213,"n":5,"o":44.8213,"t":"2026-10-22T16:15:00Z","v":435,"vw":44.8213},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-10-22T16:35:00Z","v":150,"vw":44.77},{"c":44.69,"h":44.73,"l":44.69,"n":8,"o":44.73,"t":"2026-10-22T16:45:00Z","v":1141,"vw":44.718184},{"c":44.76,"h":44.76,"l":44.74,"n":4,"o":44.74,"t":"2026-10-22T17:00:00Z","v":300,"vw":44.75},{"c":44.695,"h":44.695,"l":44.695,"n":3,"o":44.695,"t":"2026-10-22T17:55:00Z","v":224,"vw":44.695},{"c":44.675,"h":44.675,"l":44.675,"n":2,"o":44.675,"t":"2026-10-22T18:30:00Z","v":211,"vw":44.675},{"c":44.675,"h":44.675,"l":44.6721,"n":3,"o":44.6721,"t":"2026-10-22T18:35:00Z","v":400,"vw":44.67355},{"c":44.65,"h":44.65,"l":44.65,"n":4,"o":44.65,"t":"2026-10-22T19:00:00Z","v":218,"vw":44.65},{"c":44.67,"h":44.67,"l":44.66,"n":4,"o":44.66,"t":"2026-10-22T19:10:00Z","v":410,"vw":44.665},{"c":44.685,"h":44.685,"l":44.685,"n":1,"o":44.685,"t":"2026-10-22T19:15:00Z","v":200,"vw":44.685},{"c":44.685,"h":44.685,"l":44.685,"n":4,"o":44.685,"t":"2026-10-22T19:20:00Z","v":237,"vw":44.685},{"c":44.71,"h":44.71,"l":44.71,"n":2,"o":44.71,"t":"2026-10-22T19:35:00Z","v":228,"vw":44.71},{"c":44.65,"h":44.65,"l":44.65,"n":1,"o":44.65,"t":"2026-10-22T19:45:00Z","v":220,"vw":44.65},{"c":44.77,"h":44.77,"l":44.77,"n":5,"o":44.77,"t":"2026-10-22T20:00:00Z","v":125,"vw":44.77}],"history":[{"c":49.7257,"h":49.8299,"l":49.595,"n":118,"o":49.7,"t":"2024-10-21T04:00:00Z","v":13114,"vw":49.729434},{"c":49.7967,"h":49.7967,"l":49.5905,"n":61,"o":49.5905,"t":"2024-10-22T04:00:00Z","v":3812,"vw":49.686281},{"c":49.4598,"h":49.7,"l":49.39,"n":140,"o":49.7,"t":"2024-10-23T04:00:00Z","v":9690,"vw":49.57971},{"c":49.5664,"h":49.5912,"l":49.4001,"n":91,"o":49.54,"t":"2024-10-24T04:00:00Z","v":8797,"vw":49.52273},{"c":49.5119,"h":49.85,"l":49.5119,"n":66,"o":49.78,"t":"2024-10-25T04:00:00Z","v":4041,"vw":49.734002},{"c":49.693,"h":49.78,"l":49.64,"n":87,"o":49.67,"t":"2024-10-28T04:00:00Z","v":8122,"vw":49.706015},{"c":49.73,"h":49.81,"l":49.55,"n":77,"o":49.57,"t":"2024-10-29T04:00:00Z","v":4292,"vw":49.64409},{"c":49.6133,"h":49.8085,"l":49.6133,"n":111,"o":49.75,"t":"2024-10-30T04:00:00Z","v":12318,"vw":49.69489},{"c":49.0111,"h":49.46,"l":49.0111,"n":197,"o":49.46,"t":"2024-10-31T04:00:00Z","v":20783,"vw":49.137106},{"c":49.18,"h":49.4199,"l":49.1648,"n":126,"o":49.1648,"t":"2024-11-01T04:00:00Z","v":9178,"vw":49.235698},{"c":48.4,"h":48.61,"l":48.4,"n":174,"o":48.57,"t":"2024-11-04T05:00:00Z","v":14014,"vw":48.518434},{"c":48.83,"h":48.92,"l":48.4,"n":89,"o":48.4,"t":"2024-11-05T05:00:00Z","v":2285,"vw":48.766106},{"c":49.73,"h":49.8,"l":49.3,"n":159,"o":49.3,"t":"2024-11-06T05:00:00Z","v":7145,"vw":49.588879},{"c":49.9647,"h":50.02,"l":49.77,"n":99,"o":49.77,"t":"2024-11-07T05:00:00Z","v":11667,"vw":49.914662},{"c":50.0552,"h":50.11,"l":50.01,"n":107,"o":50.11,"t":"2024-11-08T05:00:00Z","v":7813,"vw":50.069545},{"c":50.11,"h":50.16,"l":50.04,"n":158,"o":50.16,"t":"2024-11-11T05:00:00Z","v":10289,"vw":50.0917},{"c":50.0674,"h":50.15,"l":50.065,"n":77,"o":50.15,"t":"2024-11-12T05:00:00Z","v":1547,"vw":50.116609},{"c":50.1216,"h":50.17,"l":50.06,"n":92,"o":50.09,"t":"2024-11-13T05:00:00Z","v":3336,"vw":50.098594},{"c":50.1302,"h":50.23,"l":50.0908,"n":74,"o":50.23,"t":"2024-11-14T05:00:00Z","v":3008,"vw":50.148283},{"c":49.68,"h":49.92,"l":49.56,"n":147,"o":49.92,"t":"2024-11-15T05:00:00Z","v":5298,"vw":49.660883},{"c":49.8115,"h":49.89,"l":49.6591,"n":164,"o":49.76,"t":"2024-11-18T05:00:00Z","v":31005,"vw":49.849684},{"c":49.9361,"h":49.9463,"l":49.5609,"n":122,"o":49.5609,"t":"2024-11-19T05:00:00Z","v":11288,"vw":49.753592},{"c":49.9346,"h":50.05,"l":49.6657,"n":135,"o":50.05,"t":"2024-11-20T05:00:00Z","v":7159,"vw":49.816066},{"c":50.11,"h":50.22,"l":49.8859,"n":62,"o":49.93,"t":"2024-11-21T05:00:00Z","v":8155,"vw":50.068},{"c":50.28,"h":50.3499,"l":50.005,"n":124,"o":50.22,"t":"2024-11-22T05:00:00Z","v":27353,"vw":50.246968},{"c":50.4916,"h":50.63,"l":50.3501,"n":134,"o":50.63,"t":"2024-11-25T05:00:00Z","v":6267,"vw":50.490085},{"c":50.6714,"h":50.679,"l":50.545,"n":80,"o":50.555,"t":"2024-11-26T05:00:00Z","v":5722,"vw":50.580887},{"c":50.649,"h":50.7,"l":50.5398,"n":161,"o":50.7,"t":"2024-11-27T05:00:00Z","v":10851,"vw":50.62583},{"c":50.7859,"h":50.85,"l":50.75,"n":112,"o":50.75,"t":"2024-11-29T05:00:00Z","v":4571,"vw":50.798746},{"c":50.8832,"h":50.91,"l":50.7697,"n":89,"o":50.859,"t":"2024-12-02T05:00:00Z","v":3862,"vw":50.855411},{"c":50.4771,"h":50.53,"l":50.41,"n":89,"o":50.53,"t":"2024-12-03T05:00:00Z","v":4537,"vw":50.466479},{"c":50.5944,"h":50.5944,"l":50.49,"n":77,"o":50.49,"t":"2024-12-04T05:00:00Z","v":4878,"vw":50.523792},{"c":50.6056,"h":50.68,"l":50.571,"n":101,"o":50.5967,"t":"2024-12-05T05:00:00Z","v":7983,"vw":50.613908},{"c":50.6909,"h":50.9799,"l":50.6568,"n":88,"o":50.9799,"t":"2024-12-06T05:00:00Z","v":3631,"vw":50.718431},{"c":50.5843,"h":50.74,"l":50.5843,"n":122,"o":50.68,"t":"2024-12-09T05:00:00Z","v":7461,"vw":50.661039},{"c":50.5412,"h":50.67,"l":50.5412,"n":58,"o":50.63,"t":"2024-12-10T05:00:00Z","v":1972,"vw":50.642289},{"c":50.7334,"h":50.8,"l":50.685,"n":96,"o":50.685,"t":"2024-12-11T05:00:00Z","v":8631,"vw":50.75738},{"c":50.697,"h":50.8081,"l":50.697,"n":81,"o":50.735,"t":"2024-12-12T05:00:00Z","v":5981,"vw":50.763009},{"c":50.7107,"h":50.75,"l":50.65,"n":88,"o":50.7475,"t":"2024-12-13T05:00:00Z","v":4925,"vw":50.723874},{"c":50.8398,"h":50.88,"l":50.75,"n":75,"o":50.805,"t":"2024-12-16T05:00:00Z","v":3713,"vw":50.819521},{"c":50.745,"h":50.8,"l":50.6923,"n":94,"o":50.79,"t":"2024-12-17T05:00:00Z","v":5461,"vw":50.733343},{"c":49.57,"h":50.8587,"l":49.57,"n":156,"o":50.69,"t":"2024-12-18T05:00:00Z","v":12281,"vw":50.464105},{"c":49.5227,"h":49.96,"l":49.5227,"n":138,"o":49.9502,"t":"2024-12-19T05:00:00Z","v":5715,"vw":49.791049},{"c":48.825,"h":49.01,"l":48.3553,"n":185,"o":48.3553,"t":"2024-12-20T05:00:00Z","v":23038,"vw":48.863852},{"c":49.0958,"h":49.12,"l":48.7662,"n":127,"o":48.97,"t":"2024-12-23T05:00:00Z","v":13131,"vw":49.02632},{"c":49.3324,"h":49.34,"l":49.2,"n":117,"o":49.26,"t":"2024-12-24T05:00:00Z","v":3505,"vw":49.278325},{"c":49.385,"h":49.41,"l":49.35,"n":104,"o":49.4,"t":"2024-12-26T05:00:00Z","v":3733,"vw":49.396391},{"c":49.1957,"h":49.31,"l":49.1042,"n":175,"o":49.2605,"t":"2024-12-27T05:00:00Z","v":12340,"vw":49.210681},{"c":49.05,"h":49.15,"l":48.8201,"n":147,"o":48.88,"t":"2024-12-30T05:00:00Z","v":7184,"vw":49.015136},{"c":48.96,"h":49.16,"l":48.9,"n":123,"o":49.16,"t":"2024-12-31T05:00:00Z","v":7394,"vw":49.023221},{"c":48.9,"h":51.195,"l":48.6757,"n":151,"o":51.195,"t":"2025-01-02T05:00:00Z","v":10183,"vw":48.903407},{"c":49.2571,"h":49.3,"l":49.065,"n":109,"o":49.065,"t":"2025-01-03T05:00:00Z","v":7946,"vw":49.213492},{"c":49.3923,"h":49.54,"l":49.3923,"n":152,"o":49.412,"t":"2025-01-06T05:00:00Z","v":7995,"vw":49.452136},{"c":49.1584,"h":49.48,"l":49.1151,"n":151,"o":49.48,"t":"2025-01-07T05:00:00Z","v":8748,"vw":49.260232},{"c":49.2396,"h":49.355,"l":49.04,"n":196,"o":49.19,"t":"2025-01-08T05:00:00Z","v":8182,"vw":49.137407},{"c":48.7941,"h":49.08,"l":48.6101,"n":181,"o":49.08,"t":"2025-01-10T05:00:00Z","v":10463,"vw":48.842204},{"c":48.8815,"h":49,"l":48.38,"n":109,"o":48.51,"t":"2025-01-13T05:00:00Z","v":8205,"vw":48.652957},{"c":48.9136,"h":49.07,"l":48.7009,"n":65,"o":48.97,"t":"2025-01-14T05:00:00Z","v":1857,"vw":48.902962},{"c":49.6242,"h":49.65,"l":49.469,"n":73,"o":49.57,"t":"2025-01-15T05:00:00Z","v":3707,"vw":49.555667},{"c":49.7025,"h":49.71,"l":49.65,"n":74,"o":49.68,"t":"2025-01-16T05:00:00Z","v":2335,"vw":49.684783},{"c":50.0172,"h":50.0399,"l":49.8808,"n":99,"o":49.8808,"t":"2025-01-17T05:00:00Z","v":3700,"vw":49.995871},{"c":50.1746,"h":50.21,"l":50.0405,"n":149,"o":50.15,"t":"2025-01-21T05:00:00Z","v":7706,"vw":50.137048},{"c":50.3025,"h":50.41,"l":50.25,"n":113,"o":50.33,"t":"2025-01-22T05:00:00Z","v":9594,"vw":50.323822},{"c":50.3384,"h":50.4099,"l":50.24,"n":122,"o":50.2511,"t":"2025-01-23T05:00:00Z","v":15722,"vw":50.37178},{"c":50.3864,"h":50.5,"l":50.35,"n":143,"o":50.5,"t":"2025-01-24T05:00:00Z","v":8550,"vw":50.411669},{"c":50.0461,"h":50.12,"l":49.85,"n":149,"o":49.99,"t":"2025-01-27T05:00:00Z","v":6270,"vw":49.976442},{"c":50.2892,"h":50.3452,"l":50.1415,"n":82,"o":50.21,"t":"2025-01-28T05:00:00Z","v":3934,"vw":50.26231},{"c":50.2139,"h":50.2989,"l":50.17,"n":76,"o":50.18,"t":"2025-01-29T05:00:00Z","v":2386,"vw":50.233309},{"c":50.41,"h":50.42,"l":50.285,"n":84,"o":50.36,"t":"2025-01-30T05:00:00Z","v":8307,"vw":50.353441},{"c":50.2905,"h":50.56,"l":50.2905,"n":146,"o":50.52,"t":"2025-01-31T05:00:00Z","v":7468,"vw":50.498673},{"c":50.1376,"h":50.219,"l":49.85,"n":137,"o":49.96,"t":"2025-02-03T05:00:00Z","v":6281,"vw":50.057954},{"c":49.7726,"h":49.8,"l":49.6009,"n":109,"o":49.6116,"t":"2025-02-04T05:00:00Z","v":4874,"vw":49.701693},{"c":49.896,"h":49.896,"l":49.6701,"n":105,"o":49.7,"t":"2025-02-05T05:00:00Z","v":5299,"vw":49.697504},{"c":49.9976,"h":50.0099,"l":49.9,"n":183,"o":49.98,"t":"2025-02-06T05:00:00Z","v":15404,"vw":49.967428},{"c":49.8533,"h":50.09,"l":49.78,"n":226,"o":50,"t":"2025-02-07T05:00:00Z","v":18774,"vw":49.907331},{"c":50.0359,"h":50.08,"l":49.91,"n":134,"o":50.08,"t":"2025-02-10T05:00:00Z","v":11300,"vw":49.967037},{"c":50.0895,"h":50.11,"l":50.0203,"n":90,"o":50.06,"t":"2025-02-11T05:00:00Z","v":6940,"vw":50.071046},{"c":50.0589,"h":50.109,"l":49.9078,"n":135,"o":49.97,"t":"2025-02-12T05:00:00Z","v":13414,"vw":50.032281},{"c":50.25,"h":50.25,"l":50.0735,"n":119,"o":50.19,"t":"2025-02-13T05:00:00Z","v":24683,"vw":50.226198},{"c":50.2849,"h":50.3,"l":50.181,"n":77,"o":50.3,"t":"2025-02-14T05:00:00Z","v":6367,"vw":50.232242},{"c":50.3352,"h":50.43,"l":50.22,"n":178,"o":50.43,"t":"2025-02-18T05:00:00Z","v":22534,"vw":50.261482},{"c":50.3059,"h":50.3599,"l":50.26,"n":100,"o":50.31,"t":"2025-02-19T05:00:00Z","v":3967,"vw":50.2928},{"c":50.3152,"h":50.41,"l":50.3152,"n":116,"o":50.41,"t":"2025-02-20T05:00:00Z","v":4392,"vw":50.377596},{"c":49.7063,"h":50.4,"l":49.6762,"n":206,"o":50.4,"t":"2025-02-21T05:00:00Z","v":6986,"vw":49.933129},{"c":49.52,"h":50.4,"l":49.41,"n":167,"o":49.92,"t":"2025-02-24T05:00:00Z","v":9296,"vw":49.727151},{"c":49.31,"h":49.56,"l":49,"n":318,"o":49.56,"t":"2025-02-25T05:00:00Z","v":42068,"vw":49.325838},{"c":49.2643,"h":49.6699,"l":49.19,"n":204,"o":49.409,"t":"2025-02-26T05:00:00Z","v":29388,"vw":49.262134},{"c":48.5,"h":49.449,"l":48.5,"n":461,"o":49.14,"t":"2025-02-27T05:00:00Z","v":79304,"vw":49.009483},{"c":49.235,"h":49.26,"l":48.36,"n":227,"o":48.52,"t":"2025-02-28T05:00:00Z","v":15272,"vw":48.658898},{"c":48.3,"h":49.56,"l":48.24,"n":238,"o":49.56,"t":"2025-03-03T05:00:00Z","v":20561,"vw":48.975571},{"c":47.5669,"h":48.0501,"l":47.22,"n":498,"o":47.67,"t":"2025-03-04T05:00:00Z","v":102028,"vw":47.59518},{"c":48.1002,"h":48.1799,"l":47.5,"n":140,"o":47.6599,"t":"2025-03-05T05:00:00Z","v":6022,"vw":47.741795},{"c":47.2452,"h":47.82,"l":47.1,"n":265,"o":47.56,"t":"2025-03-06T05:00:00Z","v":7518,"vw":47.430695},{"c":47.45,"h":47.525,"l":46.74,"n":183,"o":47.01,"t":"2025-03-07T05:00:00Z","v":7813,"vw":47.292487},{"c":46.2326,"h":46.9,"l":46.11,"n":312,"o":46.9,"t":"2025-03-10T04:00:00Z","v":13260,"vw":46.608982},{"c":45.83,"h":46.359,"l":45.7401,"n":246,"o":46.02,"t":"2025-03-11T04:00:00Z","v":26157,"vw":45.996333},{"c":46.1343,"h":46.45,"l":45.85,"n":132,"o":46.45,"t":"2025-03-12T04:00:00Z","v":20980,"vw":46.092224},{"c":45.42,"h":46,"l":45.3924,"n":298,"o":46,"t":"2025-03-13T04:00:00Z","v":34148,"vw":45.591967},{"c":46.4752,"h":46.4752,"l":46.03,"n":80,"o":46.051,"t":"2025-03-14T04:00:00Z","v":5338,"vw":46.210302},{"c":46.775,"h":46.94,"l":46.5,"n":162,"o":46.69,"t":"2025-03-17T04:00:00Z","v":4803,"vw":46.651835},{"c":46.2,"h":46.4099,"l":46.13,"n":208,"o":46.37,"t":"2025-03-18T04:00:00Z","v":16417,"vw":46.229891},{"c":46.72,"h":46.82,"l":46.4286,"n":93,"o":46.4286,"t":"2025-03-19T04:00:00Z","v":3033,"vw":46.699636},{"c":46.67,"h":47.06,"l":46.602,"n":87,"o":46.72,"t":"2025-03-20T04:00:00Z","v":4116,"vw":46.663915},{"c":46.65,"h":46.66,"l":46.34,"n":96,"o":46.34,"t":"2025-03-21T04:00:00Z","v":5243,"vw":46.554544},{"c":47.1699,"h":47.1699,"l":47,"n":105,"o":47.06,"t":"2025-03-24T04:00:00Z","v":6242,"vw":47.08514},{"c":47.2159,"h":47.2299,"l":47.17,"n":57,"o":47.2299,"t":"2025-03-25T04:00:00Z","v":1070,"vw":47.209775},{"c":46.9942,"h":47.28,"l":46.93,"n":183,"o":47.28,"t":"2025-03-26T04:00:00Z","v":7207,"vw":47.089279},{"c":46.87,"h":47.08,"l":46.87,"n":97,"o":46.945,"t":"2025-03-27T04:00:00Z","v":6914,"vw":46.984704},{"c":46.337,"h":46.76,"l":46.3,"n":121,"o":46.76,"t":"2025-03-28T04:00:00Z","v":7530,"vw":46.491273},{"c":46.49,"h":46.545,"l":46.02,"n":138,"o":46.02,"t":"2025-03-31T04:00:00Z","v":5043,"vw":46.32484},{"c":46.6599,"h":46.68,"l":46.3511,"n":70,"o":46.54,"t":"2025-04-01T04:00:00Z","v":5597,"vw":46.56064},{"c":46.04,"h":46.2041,"l":45.55,"n":111,"o":45.55,"t":"2025-04-02T04:00:00Z","v":2849,"vw":45.847882},{"c":44.2913,"h":45.09,"l":44.2913,"n":299,"o":44.7,"t":"2025-04-03T04:00:00Z","v":13017,"vw":44.730853},{"c":41.7012,"h":43.43,"l":41.7012,"n":552,"o":42.9,"t":"2025-04-04T04:00:00Z","v":35317,"vw":42.394542},{"c":41.7945,"h":44.4838,"l":39.4801,"n":339,"o":40.18,"t":"2025-04-07T04:00:00Z","v":28291,"vw":41.15808},{"c":40.8785,"h":43.225,"l":40.8785,"n":186,"o":43.15,"t":"2025-04-08T04:00:00Z","v":10474,"vw":42.30888},{"c":44.965,"h":44.965,"l":38.5699,"n":168,"o":41.095,"t":"2025-04-09T04:00:00Z","v":8758,"vw":42.608136},{"c":43.2716,"h":43.85,"l":42.5,"n":149,"o":43.85,"t":"2025-04-10T04:00:00Z","v":4842,"vw":43.213563},{"c":44.073,"h":44.073,"l":43,"n":174,"o":43.22,"t":"2025-04-11T04:00:00Z","v":6615,"vw":43.52771},{"c":44.4317,"h":44.82,"l":44.165,"n":116,"o":44.63,"t":"2025-04-14T04:00:00Z","v":4578,"vw":44.547098},{"c":44.3712,"h":44.69,"l":44.22,"n":72,"o":44.69,"t":"2025-04-15T04:00:00Z","v":2219,"vw":44.504278},{"c":43.3551,"h":43.98,"l":42.955,"n":129,"o":43.92,"t":"2025-04-16T04:00:00Z","v":5332,"vw":43.61381},{"c":43.4837,"h":43.86,"l":43.4837,"n":76,"o":43.495,"t":"2025-04-17T04:00:00Z","v":5851,"vw":43.640642},{"c":42.7316,"h":43.13,"l":42.37,"n":144,"o":43.13,"t":"2025-04-21T04:00:00Z","v":5619,"vw":42.589877},{"c":43.5372,"h":43.6799,"l":43.2301,"n":64,"o":43.3054,"t":"2025-04-22T04:00:00Z","v":2738,"vw":43.486872},{"c":44.0722,"h":44.28,"l":44.03,"n":88,"o":44.09,"t":"2025-04-23T04:00:00Z","v":6189,"vw":44.103269},{"c":44.532,"h":44.532,"l":44.04,"n":89,"o":44.04,"t":"2025-04-24T04:00:00Z","v":7090,"vw":44.394316},{"c":44.7352,"h":44.78,"l":44.59,"n":98,"o":44.59,"t":"2025-04-25T04:00:00Z","v":2643,"vw":44.744695},{"c":44.8229,"h":44.86,"l":44.67,"n":201,"o":44.71,"t":"2025-04-28T04:00:00Z","v":4253,"vw":44.743286},{"c":44.972,"h":44.972,"l":44.82,"n":109,"o":44.8316,"t":"2025-04-29T04:00:00Z","v":4964,"vw":44.864569},{"c":44.9714,"h":44.9714,"l":44.59,"n":93,"o":44.8,"t":"2025-04-30T04:00:00Z","v":1962,"vw":44.638512},{"c":45.1102,"h":45.19,"l":45.0549,"n":122,"o":45.16,"t":"2025-05-01T04:00:00Z","v":7133,"vw":45.13008},{"c":44.6263,"h":44.66,"l":44.4912,"n":130,"o":44.62,"t":"2025-05-02T04:00:00Z","v":6277,"vw":44.577784},{"c":44.625,"h":44.69,"l":44.5001,"n":142,"o":44.62,"t":"2025-05-05T04:00:00Z","v":11336,"vw":44.635091},{"c":44.55,"h":44.62,"l":44.55,"n":142,"o":44.58,"t":"2025-05-06T04:00:00Z","v":2454,"vw":44.583733},{"c":44.6422,"h":44.71,"l":44.54,"n":174,"o":44.65,"t":"2025-05-07T04:00:00Z","v":15661,"vw":44.686627},{"c":44.7733,"h":44.8099,"l":44.6744,"n":166,"o":44.7,"t":"2025-05-08T04:00:00Z","v":8236,"vw":44.77666},{"c":44.772,"h":44.8597,"l":44.6801,"n":182,"o":44.82,"t":"2025-05-09T04:00:00Z","v":9617,"vw":44.750936},{"c":44.8584,"h":44.9,"l":44.7801,"n":171,"o":44.7801,"t":"2025-05-12T04:00:00Z","v":10145,"vw":44.828526},{"c":44.8348,"h":44.92,"l":44.8348,"n":188,"o":44.89,"t":"2025-05-13T04:00:00Z","v":8697,"vw":44.877768},{"c":44.88,"h":44.9,"l":44.85,"n":139,"o":44.9,"t":"2025-05-14T04:00:00Z","v":13871,"vw":44.877051},{"c":44.88,"h":44.91,"l":44.8,"n":93,"o":44.8,"t":"2025-05-15T04:00:00Z","v":6786,"vw":44.865863},{"c":45.0551,"h":45.0551,"l":44.915,"n":176,"o":44.9596,"t":"2025-05-16T04:00:00Z","v":4530,"vw":44.957681},{"c":45.1335,"h":45.18,"l":44.91,"n":164,"o":44.91,"t":"2025-05-19T04:00:00Z","v":12055,"vw":45.050097},{"c":45.003,"h":45.0499,"l":44.9,"n":112,"o":45.03,"t":"2025-05-20T04:00:00Z","v":3719,"vw":44.975362},{"c":44.6084,"h":45.03,"l":44.521,"n":165,"o":44.92,"t":"2025-05-21T04:00:00Z","v":9231,"vw":44.92946},{"c":44.6058,"h":44.76,"l":44.6058,"n":71,"o":44.62,"t":"2025-05-22T04:00:00Z","v":6370,"vw":44.687422},{"c":44.4243,"h":44.54,"l":44.32,"n":144,"o":44.32,"t":"2025-05-23T04:00:00Z","v":4627,"vw":44.38892},{"c":45.061,"h":45.061,"l":44.691,"n":115,"o":44.691,"t":"2025-05-27T04:00:00Z","v":5284,"vw":44.921203},{"c":44.9244,"h":45.1889,"l":44.9,"n":116,"o":45.1889,"t":"2025-05-28T04:00:00Z","v":4074,"vw":45.056659},{"c":45.047,"h":45.51,"l":44.56,"n":98,"o":45.15,"t":"2025-05-29T04:00:00Z","v":2910,"vw":45.059624},{"c":45.0902,"h":45.0902,"l":44.84,"n":105,"o":44.97,"t":"2025-05-30T04:00:00Z","v":4724,"vw":44.914593},{"c":45.2312,"h":45.24,"l":44.97,"n":135,"o":44.97,"t":"2025-06-02T04:00:00Z","v":3060,"vw":45.141269},{"c":44.6414,"h":44.67,"l":44.55,"n":123,"o":44.56,"t":"2025-06-03T04:00:00Z","v":6510,"vw":44.611404},{"c":44.6654,"h":44.7299,"l":44.6,"n":94,"o":44.6,"t":"2025-06-04T04:00:00Z","v":2501,"vw":44.700983},{"c":44.6,"h":44.79,"l":44.54,"n":234,"o":44.7,"t":"2025-06-05T04:00:00Z","v":10197,"vw":44.634293},{"c":44.87,"h":44.87,"l":44.61,"n":148,"o":44.61,"t":"2025-06-06T04:00:00Z","v":7688,"vw":44.830746},{"c":44.8634,"h":44.88,"l":44.8,"n":227,"o":44.86,"t":"2025-06-09T04:00:00Z","v":14130,"vw":44.854732},{"c":44.9382,"h":44.99,"l":44.88,"n":99,"o":44.99,"t":"2025-06-10T04:00:00Z","v":5541,"vw":44.944117},{"c":44.9365,"h":44.99,"l":44.93,"n":100,"o":44.93,"t":"2025-06-11T04:00:00Z","v":2799,"vw":44.981861},{"c":44.9712,"h":44.98,"l":44.96,"n":78,"o":44.96,"t":"2025-06-12T04:00:00Z","v":2098,"vw":44.977653},{"c":44.7903,"h":45,"l":44.7903,"n":137,"o":44.97,"t":"2025-06-13T04:00:00Z","v":16126,"vw":44.91885},{"c":45.06,"h":45.09,"l":45.04,"n":98,"o":45.09,"t":"2025-06-16T04:00:00Z","v":3388,"vw":45.083805},{"c":44.9572,"h":45.0999,"l":44.91,"n":119,"o":45.0999,"t":"2025-06-17T04:00:00Z","v":44073,"vw":45.038723},{"c":45.0598,"h":45.1299,"l":44.97,"n":161,"o":44.97,"t":"2025-06-18T04:00:00Z","v":11968,"vw":45.035249},{"c":45.09,"h":45.21,"l":44.96,"n":145,"o":45.16,"t":"2025-06-20T04:00:00Z","v":8694,"vw":45.088156},{"c":45.3401,"h":45.3401,"l":45.0992,"n":120,"o":45.2,"t":"2025-06-23T04:00:00Z","v":5323,"vw":45.217882},{"c":45.6067,"h":45.64,"l":45,"n":82,"o":45,"t":"2025-06-24T04:00:00Z","v":4997,"vw":45.52641},{"c":45.6515,"h":45.75,"l":45.57,"n":147,"o":45.75,"t":"2025-06-25T04:00:00Z","v":21017,"vw":45.642436},{"c":45.7955,"h":45.82,"l":45.62,"n":131,"o":45.62,"t":"2025-06-26T04:00:00Z","v":14264,"vw":45.760898},{"c":45.8486,"h":46.249,"l":45.8,"n":110,"o":45.9,"t":"2025-06-27T04:00:00Z","v":5644,"vw":45.8879},{"c":45.9662,"h":46.08,"l":45.82,"n":227,"o":45.99,"t":"2025-06-30T04:00:00Z","v":21108,"vw":45.877548},{"c":45.955,"h":45.99,"l":45.9,"n":216,"o":45.95,"t":"2025-07-01T04:00:00Z","v":47043,"vw":45.95228},{"c":45.38,"h":45.55,"l":45.23,"n":226,"o":45.3002,"t":"2025-07-02T04:00:00Z","v":33197,"vw":45.286853},{"c":45.43,"h":45.4599,"l":45.29,"n":181,"o":45.3,"t":"2025-07-03T04:00:00Z","v":22354,"vw":45.342246},{"c":45.395,"h":45.4462,"l":45.31,"n":261,"o":45.31,"t":"2025-07-07T04:00:00Z","v":7803,"vw":45.369432},{"c":45.44,"h":45.45,"l":45.39,"n":128,"o":45.39,"t":"2025-07-08T04:00:00Z","v":4889,"vw":45.429515},{"c":45.41,"h":45.51,"l":45.4,"n":193,"o":45.51,"t":"2025-07-09T04:00:00Z","v":13243,"vw":45.435603},{"c":45.54,"h":45.54,"l":45.431,"n":136,"o":45.431,"t":"2025-07-10T04:00:00Z","v":13092,"vw":45.507912},{"c":45.5017,"h":45.54,"l":45.45,"n":225,"o":45.529,"t":"2025-07-11T04:00:00Z","v":24389,"vw":45.530106},{"c":45.52,"h":45.58,"l":45.47,"n":221,"o":45.58,"t":"2025-07-14T04:00:00Z","v":24341,"vw":45.512849},{"c":45.5425,"h":45.56,"l":45.47,"n":97,"o":45.47,"t":"2025-07-15T04:00:00Z","v":5167,"vw":45.514771},{"c":45.5428,"h":45.56,"l":45.46,"n":90,"o":45.46,"t":"2025-07-16T04:00:00Z","v":1255,"vw":45.507733},{"c":45.545,"h":45.5799,"l":45.46,"n":102,"o":45.46,"t":"2025-07-17T04:00:00Z","v":5190,"vw":45.541652},{"c":45.5629,"h":45.69,"l":45.52,"n":116,"o":45.69,"t":"2025-07-18T04:00:00Z","v":6052,"vw":45.536837},{"c":45.6342,"h":45.74,"l":45.57,"n":144,"o":45.57,"t":"2025-07-21T04:00:00Z","v":5190,"vw":45.677244},{"c":45.69,"h":45.6999,"l":45.53,"n":83,"o":45.5701,"t":"2025-07-22T04:00:00Z","v":7264,"vw":45.59412},{"c":45.8244,"h":45.86,"l":45.75,"n":128,"o":45.75,"t":"2025-07-23T04:00:00Z","v":43383,"vw":45.835937},{"c":45.905,"h":45.94,"l":45.84,"n":106,"o":45.86,"t":"2025-07-24T04:00:00Z","v":9336,"vw":45.889821},{"c":45.92,"h":45.96,"l":45.92,"n":87,"o":45.9201,"t":"2025-07-25T04:00:00Z","v":2747,"vw":45.940932},{"c":46.0105,"h":46.1,"l":45.98,"n":168,"o":46.1,"t":"2025-07-28T04:00:00Z","v":14450,"vw":46.036461},{"c":45.9864,"h":46.14,"l":45.9804,"n":170,"o":46.14,"t":"2025-07-29T04:00:00Z","v":12201,"vw":46.030404},{"c":46,"h":46.04,"l":45.89,"n":133,"o":45.98,"t":"2025-07-30T04:00:00Z","v":11654,"vw":46.006558},{"c":45.93,"h":46.139,"l":45.93,"n":139,"o":46.0715,"t":"2025-07-31T04:00:00Z","v":9762,"vw":46.010831},{"c":45.52,"h":45.73,"l":45.35,"n":328,"o":45.73,"t":"2025-08-01T04:00:00Z","v":53309,"vw":45.501975},{"c":45.3061,"h":45.3099,"l":45.0601,"n":239,"o":45.158,"t":"2025-08-04T04:00:00Z","v":16102,"vw":45.189997},{"c":45.2134,"h":45.3,"l":45.1501,"n":262,"o":45.3,"t":"2025-08-05T04:00:00Z","v":19921,"vw":45.210768},{"c":45.3827,"h":45.41,"l":45.211,"n":148,"o":45.211,"t":"2025-08-06T04:00:00Z","v":5519,"vw":45.313796},{"c":45.3974,"h":45.53,"l":45.3,"n":210,"o":45.44,"t":"2025-08-07T04:00:00Z","v":16055,"vw":45.395693},{"c":45.52,"h":45.56,"l":45.49,"n":246,"o":45.5,"t":"2025-08-08T04:00:00Z","v":22782,"vw":45.530554},{"c":45.558,"h":45.64,"l":45.558,"n":200,"o":45.615,"t":"2025-08-11T04:00:00Z","v":12785,"vw":45.609012},{"c":45.74,"h":45.74,"l":45.65,"n":128,"o":45.65,"t":"2025-08-12T04:00:00Z","v":7698,"vw":45.701867},{"c":45.76,"h":45.76,"l":45.71,"n":138,"o":45.74,"t":"2025-08-13T04:00:00Z","v":7299,"vw":45.750198},{"c":45.77,"h":45.81,"l":45.7001,"n":147,"o":45.81,"t":"2025-08-14T04:00:00Z","v":12617,"vw":45.761654},{"c":45.6929,"h":45.8,"l":45.6481,"n":156,"o":45.7121,"t":"2025-08-15T04:00:00Z","v":14013,"vw":45.731248},{"c":45.74,"h":45.7599,"l":45.68,"n":165,"o":45.75,"t":"2025-08-18T04:00:00Z","v":16898,"vw":45.714011},{"c":45.5384,"h":45.75,"l":45.5384,"n":139,"o":45.71,"t":"2025-08-19T04:00:00Z","v":9280,"vw":45.60581},{"c":45.4915,"h":45.62,"l":45.24,"n":192,"o":45.62,"t":"2025-08-20T04:00:00Z","v":21208,"vw":45.423965},{"c":45.38,"h":45.49,"l":45.29,"n":148,"o":45.46,"t":"2025-08-21T04:00:00Z","v":10168,"vw":45.387526},{"c":45.8405,"h":45.9299,"l":45.7801,"n":128,"o":45.8,"t":"2025-08-22T04:00:00Z","v":8728,"vw":45.867854},{"c":45.8299,"h":45.9199,"l":45.7701,"n":263,"o":45.7701,"t":"2025-08-25T04:00:00Z","v":19163,"vw":45.839338},{"c":45.8711,"h":45.8711,"l":45.72,"n":554,"o":45.75,"t":"2025-08-26T04:00:00Z","v":48906,"vw":45.756937},{"c":45.9469,"h":46,"l":45.85,"n":145,"o":45.94,"t":"2025-08-27T04:00:00Z","v":12736,"vw":45.912754},{"c":46.065,"h":46.1,"l":45.93,"n":117,"o":45.93,"t":"2025-08-28T04:00:00Z","v":7498,"vw":45.995407},{"c":45.9399,"h":46,"l":45.8,"n":145,"o":46,"t":"2025-08-29T04:00:00Z","v":13429,"vw":45.890755},{"c":45.73,"h":45.73,"l":45.415,"n":191,"o":45.61,"t":"2025-09-02T04:00:00Z","v":14314,"vw":45.637394},{"c":45.34,"h":45.41,"l":45.22,"n":274,"o":45.41,"t":"2025-09-03T04:00:00Z","v":23997,"vw":45.308536},{"c":45.655,"h":45.655,"l":45.4049,"n":172,"o":45.482,"t":"2025-09-04T04:00:00Z","v":34246,"vw":45.585862},{"c":45.6104,"h":45.79,"l":45.4901,"n":192,"o":45.79,"t":"2025-09-05T04:00:00Z","v":13050,"vw":45.573801},{"c":45.716,"h":45.7899,"l":45.6401,"n":164,"o":45.78,"t":"2025-09-08T04:00:00Z","v":18556,"vw":45.723887},{"c":45.7818,"h":45.82,"l":45.679,"n":187,"o":45.755,"t":"2025-09-09T04:00:00Z","v":8361,"vw":45.750313},{"c":45.8768,"h":45.958,"l":45.8014,"n":111,"o":45.9491,"t":"2025-09-10T04:00:00Z","v":3412,"vw":45.90395},{"c":46.01,"h":46.02,"l":45.9843,"n":84,"o":45.9899,"t":"2025-09-11T04:00:00Z","v":2325,"vw":45.998548},{"c":46.0602,"h":46.1,"l":46.0201,"n":106,"o":46.03,"t":"2025-09-12T04:00:00Z","v":11795,"vw":46.048777},{"c":46.085,"h":46.1,"l":45.8962,"n":135,"o":46.06,"t":"2025-09-15T04:00:00Z","v":14797,"vw":46.076145},{"c":46.1316,"h":46.16,"l":46.07,"n":89,"o":46.09,"t":"2025-09-16T04:00:00Z","v":6538,"vw":46.117447},{"c":46.1656,"h":46.26,"l":46.07,"n":150,"o":46.26,"t":"2025-09-17T04:00:00Z","v":21800,"vw":46.188512},{"c":46.2157,"h":46.25,"l":46.16,"n":105,"o":46.24,"t":"2025-09-18T04:00:00Z","v":8206,"vw":46.210971},{"c":46.3218,"h":46.36,"l":46.21,"n":144,"o":46.21,"t":"2025-09-19T04:00:00Z","v":13929,"vw":46.297292},{"c":46.4097,"h":46.449,"l":46.32,"n":187,"o":46.37,"t":"2025-09-22T04:00:00Z","v":24138,"vw":46.357238},{"c":46.2946,"h":46.46,"l":46.2946,"n":157,"o":46.44,"t":"2025-09-23T04:00:00Z","v":9051,"vw":46.383097},{"c":46.2728,"h":46.36,"l":46.16,"n":114,"o":46.3089,"t":"2025-09-24T04:00:00Z","v":5749,"vw":46.308388},{"c":46.22,"h":46.27,"l":46.05,"n":106,"o":46.27,"t":"2025-09-25T04:00:00Z","v":8802,"vw":46.232134},{"c":46.3676,"h":46.39,"l":46.195,"n":124,"o":46.31,"t":"2025-09-26T04:00:00Z","v":7512,"vw":46.331082},{"c":46.51,"h":46.61,"l":46.4347,"n":294,"o":46.61,"t":"2025-09-29T04:00:00Z","v":45409,"vw":46.514234},{"c":46.5682,"h":46.5682,"l":46.4,"n":152,"o":46.51,"t":"2025-09-30T04:00:00Z","v":15519,"vw":46.451632},{"c":46.6354,"h":46.68,"l":46.47,"n":153,"o":46.56,"t":"2025-10-01T04:00:00Z","v":26752,"vw":46.571029},{"c":45.9651,"h":46.06,"l":45.86,"n":252,"o":46.06,"t":"2025-10-02T04:00:00Z","v":36878,"vw":45.965601},{"c":45.9917,"h":46.07,"l":45.92,"n":151,"o":45.92,"t":"2025-10-03T04:00:00Z","v":6590,"vw":46.001757},{"c":46.12,"h":46.12,"l":46.05,"n":169,"o":46.05,"t":"2025-10-06T04:00:00Z","v":6478,"vw":46.086784},{"c":46.0292,"h":46.1499,"l":45.997,"n":202,"o":46.1499,"t":"2025-10-07T04:00:00Z","v":13176,"vw":46.068427},{"c":46.12,"h":46.12,"l":45.94,"n":211,"o":45.94,"t":"2025-10-08T04:00:00Z","v":21583,"vw":46.053462},{"c":46.12,"h":46.12,"l":46.08,"n":118,"o":46.08,"t":"2025-10-09T04:00:00Z","v":5077,"vw":46.100446},{"c":45.44,"h":46.1822,"l":45.44,"n":200,"o":46.1684,"t":"2025-10-10T04:00:00Z","v":9536,"vw":45.821622},{"c":45.94,"h":45.9698,"l":45.78,"n":162,"o":45.78,"t":"2025-10-13T04:00:00Z","v":12283,"vw":45.852939},{"c":45.9647,"h":46.11,"l":45.6,"n":97,"o":45.79,"t":"2025-10-14T04:00:00Z","v":4054,"vw":45.922025},{"c":46.0874,"h":46.2121,"l":46,"n":142,"o":46.1,"t":"2025-10-15T04:00:00Z","v":5211,"vw":46.111655},{"c":45.978,"h":46.22,"l":45.83,"n":128,"o":46.219,"t":"2025-10-16T04:00:00Z","v":6807,"vw":46.087553},{"c":46.2626,"h":46.31,"l":45.94,"n":133,"o":46.09,"t":"2025-10-17T04:00:00Z","v":8607,"vw":46.185509},{"c":46.6351,"h":46.65,"l":46.49,"n":128,"o":46.49,"t":"2025-10-20T04:00:00Z","v":10851,"vw":46.580134},{"c":46.77,"h":46.77,"l":46.605,"n":139,"o":46.71,"t":"2025-10-21T04:00:00Z","v":10821,"vw":46.686288},{"c":46.585,"h":46.68,"l":46.3793,"n":197,"o":46.6799,"t":"2025-10-22T04:00:00Z","v":36208,"vw":46.544378},{"c":46.7013,"h":46.77,"l":46.46,"n":103,"o":46.46,"t":"2025-10-23T04:00:00Z","v":9130,"vw":46.658978},{"c":46.9,"h":46.95,"l":46.89,"n":205,"o":46.95,"t":"2025-10-24T04:00:00Z","v":20374,"vw":46.92095},{"c":47.12,"h":47.12,"l":46.98,"n":183,"o":47.09,"t":"2025-10-27T04:00:00Z","v":11375,"vw":47.052693},{"c":47.12,"h":47.2467,"l":47.085,"n":167,"o":47.18,"t":"2025-10-28T04:00:00Z","v":16536,"vw":47.130249},{"c":47.13,"h":47.21,"l":47.04,"n":228,"o":47.12,"t":"2025-10-29T04:00:00Z","v":35510,"vw":47.152952},{"c":47.02,"h":47.13,"l":47,"n":117,"o":47,"t":"2025-10-30T04:00:00Z","v":13742,"vw":47.061746},{"c":47.0722,"h":47.18,"l":46.9596,"n":189,"o":47.18,"t":"2025-10-31T04:00:00Z","v":14677,"vw":47.074237},{"c":47.1221,"h":47.17,"l":47.025,"n":260,"o":47.06,"t":"2025-11-03T05:00:00Z","v":22112,"vw":47.111792},{"c":46.2601,"h":46.31,"l":46.16,"n":231,"o":46.27,"t":"2025-11-04T05:00:00Z","v":22372,"vw":46.255274},{"c":46.3223,"h":46.4,"l":46.12,"n":131,"o":46.12,"t":"2025-11-05T05:00:00Z","v":6296,"vw":46.24867},{"c":46.1,"h":46.2599,"l":46.019,"n":199,"o":46.24,"t":"2025-11-06T05:00:00Z","v":12285,"vw":46.086902},{"c":46.159,"h":46.159,"l":45.73,"n":252,"o":46.07,"t":"2025-11-07T05:00:00Z","v":13764,"vw":45.888482},{"c":46.5063,"h":46.54,"l":46.3575,"n":213,"o":46.459,"t":"2025-11-10T05:00:00Z","v":82831,"vw":46.422494},{"c":46.5766,"h":46.5925,"l":46.51,"n":127,"o":46.526,"t":"2025-11-11T05:00:00Z","v":3674,"vw":46.54235},{"c":46.62,"h":46.63,"l":46.53,"n":201,"o":46.6038,"t":"2025-11-12T05:00:00Z","v":40365,"vw":46.607165},{"c":46.2907,"h":46.61,"l":46.2501,"n":171,"o":46.61,"t":"2025-11-13T05:00:00Z","v":7049,"vw":46.467489},{"c":46.41,"h":46.4152,"l":45.87,"n":195,"o":45.891,"t":"2025-11-14T05:00:00Z","v":26662,"vw":46.254354},{"c":46.0945,"h":46.4098,"l":46,"n":160,"o":46.3534,"t":"2025-11-17T05:00:00Z","v":5490,"vw":46.245643},{"c":45.9023,"h":46.057,"l":45.57,"n":205,"o":46.03,"t":"2025-11-18T05:00:00Z","v":14261,"vw":45.743291},{"c":46.08,"h":46.2604,"l":45.875,"n":194,"o":45.97,"t":"2025-11-19T05:00:00Z","v":54058,"vw":46.047845},{"c":45.48,"h":46.65,"l":45.48,"n":219,"o":46.53,"t":"2025-11-20T05:00:00Z","v":16449,"vw":46.243748},{"c":45.78,"h":45.89,"l":45.3857,"n":143,"o":45.62,"t":"2025-11-21T05:00:00Z","v":17300,"vw":45.622812},{"c":46.27,"h":46.27,"l":45.89,"n":175,"o":45.89,"t":"2025-11-24T05:00:00Z","v":13804,"vw":46.212213},{"c":46.52,"h":46.57,"l":46.16,"n":144,"o":46.255,"t":"2025-11-25T05:00:00Z","v":37441,"vw":46.443735},{"c":46.61,"h":46.69,"l":46.53,"n":184,"o":46.53,"t":"2025-11-26T05:00:00Z","v":19929,"vw":46.612559},{"c":46.7639,"h":46.77,"l":46.61,"n":161,"o":46.66,"t":"2025-11-28T05:00:00Z","v":17645,"vw":46.741583},{"c":46.73,"h":46.8,"l":46.6695,"n":325,"o":46.71,"t":"2025-12-01T05:00:00Z","v":41464,"vw":46.725133},{"c":45.38,"h":45.4099,"l":45.28,"n":274,"o":45.4,"t":"2025-12-02T05:00:00Z","v":24785,"vw":45.353715},{"c":45.44,"h":45.55,"l":45.2661,"n":251,"o":45.39,"t":"2025-12-03T05:00:00Z","v":13090,"vw":45.423207},{"c":45.5,"h":45.52,"l":45.42,"n":248,"o":45.51,"t":"2025-12-04T05:00:00Z","v":19662,"vw":45.457944},{"c":45.53,"h":45.7,"l":45.49,"n":386,"o":45.53,"t":"2025-12-05T05:00:00Z","v":24942,"vw":45.542938},{"c":45.53,"h":45.61,"l":45.47,"n":315,"o":45.61,"t":"2025-12-08T05:00:00Z","v":29604,"vw":45.542698},{"c":45.54,"h":45.565,"l":45.5,"n":210,"o":45.56,"t":"2025-12-09T05:00:00Z","v":13255,"vw":45.534072},{"c":45.53,"h":45.64,"l":45.4915,"n":219,"o":45.55,"t":"2025-12-10T05:00:00Z","v":22001,"vw":45.560413},{"c":45.68,"h":45.7,"l":45.56,"n":244,"o":45.56,"t":"2025-12-11T05:00:00Z","v":15508,"vw":45.654205},{"c":45.67,"h":45.7,"l":45.5,"n":267,"o":45.68,"t":"2025-12-12T05:00:00Z","v":26070,"vw":45.639262},{"c":45.65,"h":45.68,"l":45.63,"n":275,"o":45.67,"t":"2025-12-15T05:00:00Z","v":21327,"vw":45.658187},{"c":45.71,"h":45.78,"l":45.5961,"n":235,"o":45.6655,"t":"2025-12-16T05:00:00Z","v":26207,"vw":45.689586},{"c":45.6,"h":45.74,"l":45.56,"n":393,"o":45.73,"t":"2025-12-17T05:00:00Z","v":42472,"vw":45.626105},{"c":45.7,"h":45.74,"l":45.61,"n":146,"o":45.74,"t":"2025-12-18T05:00:00Z","v":14663,"vw":45.69763},{"c":45.95,"h":45.95,"l":45.63,"n":292,"o":45.63,"t":"2025-12-19T05:00:00Z","v":44718,"vw":45.880098},{"c":46.09,"h":46.25,"l":45.94,"n":349,"o":45.94,"t":"2025-12-22T05:00:00Z","v":47064,"vw":46.08065},{"c":45.5,"h":45.55,"l":45.3896,"n":217,"o":45.46,"t":"2025-12-23T05:00:00Z","v":30002,"vw":45.482011},{"c":45.57,"h":45.57,"l":45.5,"n":114,"o":45.5,"t":"2025-12-24T05:00:00Z","v":28140,"vw":45.549286},{"c":45.55,"h":45.61,"l":45.5,"n":232,"o":45.57,"t":"2025-12-26T05:00:00Z","v":11549,"vw":45.56489},{"c":45.5232,"h":45.58,"l":45.48,"n":382,"o":45.52,"t":"2025-12-29T05:00:00Z","v":22498,"vw":45.530003},{"c":45.57,"h":45.5834,"l":45.4987,"n":267,"o":45.52,"t":"2025-12-30T05:00:00Z","v":25434,"vw":45.550299},{"c":45.53,"h":45.5699,"l":45.518,"n":180,"o":45.52,"t":"2025-12-31T05:00:00Z","v":7277,"vw":45.541932},{"c":45.55,"h":45.649,"l":45.5,"n":271,"o":45.57,"t":"2026-01-02T05:00:00Z","v":20805,"vw":45.54905},{"c":45.637,"h":45.69,"l":45.579,"n":289,"o":45.62,"t":"2026-01-05T05:00:00Z","v":94320,"vw":45.627454},{"c":45.75,"h":45.75,"l":45.65,"n":208,"o":45.67,"t":"2026-01-06T05:00:00Z","v":41680,"vw":45.708204},{"c":45.77,"h":45.77,"l":45.7028,"n":233,"o":45.75,"t":"2026-01-07T05:00:00Z","v":49506,"vw":45.751382},{"c":45.74,"h":45.75,"l":45.65,"n":289,"o":45.75,"t":"2026-01-08T05:00:00Z","v":30017,"vw":45.696078},{"c":45.82,"h":45.82,"l":45.61,"n":268,"o":45.81,"t":"2026-01-09T05:00:00Z","v":21687,"vw":45.718671},{"c":45.83,"h":45.83,"l":45.71,"n":279,"o":45.71,"t":"2026-01-12T05:00:00Z","v":17703,"vw":45.794779},{"c":45.78,"h":45.83,"l":45.78,"n":178,"o":45.83,"t":"2026-01-13T05:00:00Z","v":76552,"vw":45.806049},{"c":45.86,"h":45.86,"l":45.73,"n":296,"o":45.806,"t":"2026-01-14T05:00:00Z","v":46238,"vw":45.798397},{"c":45.78,"h":45.85,"l":45.78,"n":316,"o":45.85,"t":"2026-01-15T05:00:00Z","v":53293,"vw":45.805237},{"c":45.9,"h":45.9,"l":45.75,"n":214,"o":45.84,"t":"2026-01-16T05:00:00Z","v":55785,"vw":45.864462},{"c":45.21,"h":45.66,"l":45.1327,"n":539,"o":45.4,"t":"2026-01-20T05:00:00Z","v":71663,"vw":45.286931},{"c":45.577,"h":45.6799,"l":45.25,"n":278,"o":45.28,"t":"2026-01-21T05:00:00Z","v":27016,"vw":45.347481},{"c":45.8,"h":45.8699,"l":45.6884,"n":217,"o":45.85,"t":"2026-01-22T05:00:00Z","v":12690,"vw":45.791689},{"c":45.83,"h":45.8798,"l":45.74,"n":218,"o":45.75,"t":"2026-01-23T05:00:00Z","v":17866,"vw":45.833798},{"c":46.05,"h":46.07,"l":45.8301,"n":390,"o":45.89,"t":"2026-01-26T05:00:00Z","v":73046,"vw":46.008249},{"c":46.09,"h":46.1,"l":45.9779,"n":182,"o":46.03,"t":"2026-01-27T05:00:00Z","v":8718,"vw":46.069855},{"c":46.12,"h":46.27,"l":46.0295,"n":244,"o":46.1001,"t":"2026-01-28T05:00:00Z","v":37473,"vw":46.091805},{"c":46,"h":46.15,"l":45.715,"n":291,"o":46.14,"t":"2026-01-29T05:00:00Z","v":16148,"vw":45.857294},{"c":45.89,"h":46,"l":45.75,"n":337,"o":45.99,"t":"2026-01-30T05:00:00Z","v":17389,"vw":45.895943},{"c":46.17,"h":46.2092,"l":45.95,"n":389,"o":45.95,"t":"2026-02-02T05:00:00Z","v":23483,"vw":46.085391},{"c":45.3262,"h":45.65,"l":45.06,"n":535,"o":45.54,"t":"2026-02-03T05:00:00Z","v":43758,"vw":45.474307},{"c":45.13,"h":45.41,"l":44.93,"n":496,"o":45.29,"t":"2026-02-04T05:00:00Z","v":40562,"vw":45.167097},{"c":44.76,"h":45,"l":44.58,"n":553,"o":44.9,"t":"2026-02-05T05:00:00Z","v":38204,"vw":44.772387},{"c":45.47,"h":45.55,"l":45.14,"n":267,"o":45.23,"t":"2026-02-06T05:00:00Z","v":23362,"vw":45.474782},{"c":45.67,"h":45.7,"l":45.43,"n":206,"o":45.48,"t":"2026-02-09T05:00:00Z","v":8145,"vw":45.588314},{"c":45.63,"h":45.74,"l":45.55,"n":289,"o":45.74,"t":"2026-02-10T05:00:00Z","v":35280,"vw":45.651042},{"c":45.65,"h":45.85,"l":45.4802,"n":167,"o":45.85,"t":"2026-02-11T05:00:00Z","v":14181,"vw":45.703666},{"c":45.09,"h":45.7549,"l":45.02,"n":293,"o":45.73,"t":"2026-02-12T05:00:00Z","v":45834,"vw":45.175709},{"c":45.16,"h":45.35,"l":44.871,"n":221,"o":45.09,"t":"2026-02-13T05:00:00Z","v":63028,"vw":45.155776},{"c":45.15,"h":45.29,"l":44.83,"n":336,"o":44.92,"t":"2026-02-17T05:00:00Z","v":64098,"vw":45.018417},{"c":45.44,"h":45.62,"l":45.22,"n":279,"o":45.22,"t":"2026-02-18T05:00:00Z","v":30145,"vw":45.436426},{"c":45.36,"h":45.37,"l":45.15,"n":223,"o":45.33,"t":"2026-02-19T05:00:00Z","v":10544,"vw":45.312053},{"c":45.45,"h":45.5299,"l":45.25,"n":192,"o":45.25,"t":"2026-02-20T05:00:00Z","v":5328,"vw":45.420562},{"c":45.27,"h":45.46,"l":45.12,"n":222,"o":45.41,"t":"2026-02-23T05:00:00Z","v":22946,"vw":45.28828},{"c":45.52,"h":45.55,"l":45.27,"n":167,"o":45.27,"t":"2026-02-24T05:00:00Z","v":9548,"vw":45.430436},{"c":45.78,"h":45.78,"l":45.54,"n":176,"o":45.54,"t":"2026-02-25T05:00:00Z","v":8404,"vw":45.702917},{"c":45.57,"h":45.77,"l":45.45,"n":207,"o":45.72,"t":"2026-02-26T05:00:00Z","v":14010,"vw":45.579604},{"c":45.4955,"h":45.55,"l":45.34,"n":184,"o":45.375,"t":"2026-02-27T05:00:00Z","v":12673,"vw":45.44515},{"c":45.56,"h":45.659,"l":45.22,"n":232,"o":45.23,"t":"2026-03-02T05:00:00Z","v":17984,"vw":45.415604},{"c":44.69,"h":45.21,"l":44.22,"n":1667,"o":44.51,"t":"2026-03-03T05:00:00Z","v":131205,"vw":44.580119},{"c":45.0173,"h":45.09,"l":44.7759,"n":209,"o":44.7921,"t":"2026-03-04T05:00:00Z","v":17333,"vw":45.020585},{"c":44.87,"h":44.98,"l":44.54,"n":311,"o":44.92,"t":"2026-03-05T05:00:00Z","v":19000,"vw":44.674414},{"c":44.35,"h":44.5143,"l":44.21,"n":371,"o":44.44,"t":"2026-03-06T05:00:00Z","v":27829,"vw":44.376137},{"c":44.66,"h":45,"l":43.81,"n":295,"o":44.08,"t":"2026-03-09T04:00:00Z","v":106315,"vw":44.10165},{"c":44.621,"h":45.015,"l":44.5837,"n":289,"o":44.74,"t":"2026-03-10T04:00:00Z","v":59122,"vw":44.775686},{"c":44.7,"h":44.7689,"l":44.5,"n":171,"o":44.7689,"t":"2026-03-11T04:00:00Z","v":8333,"vw":44.614224},{"c":44.1,"h":44.37,"l":44.02,"n":236,"o":44.28,"t":"2026-03-12T04:00:00Z","v":20973,"vw":44.234382},{"c":43.85,"h":44.43,"l":43.77,"n":264,"o":44.34,"t":"2026-03-13T04:00:00Z","v":25863,"vw":44.094732},{"c":44.31,"h":44.41,"l":44.15,"n":186,"o":44.15,"t":"2026-03-16T04:00:00Z","v":57480,"vw":44.29073},{"c":44.47,"h":44.66,"l":44.4,"n":1113,"o":44.53,"t":"2026-03-17T04:00:00Z","v":159522,"vw":44.512925},{"c":43.81,"h":44.32,"l":43.81,"n":266,"o":44.29,"t":"2026-03-18T04:00:00Z","v":41174,"vw":44.047327},{"c":43.63,"h":43.73,"l":43.36,"n":195,"o":43.4,"t":"2026-03-19T04:00:00Z","v":39103,"vw":43.638022},{"c":43.26,"h":43.58,"l":43.145,"n":226,"o":43.58,"t":"2026-03-20T04:00:00Z","v":44688,"vw":43.410555},{"c":43.67,"h":43.905,"l":43.595,"n":231,"o":43.72,"t":"2026-03-23T04:00:00Z","v":30624,"vw":43.696976},{"c":43.57,"h":43.66,"l":43.38,"n":190,"o":43.42,"t":"2026-03-24T04:00:00Z","v":15235,"vw":43.530492},{"c":43.74,"h":43.84,"l":43.715,"n":247,"o":43.8,"t":"2026-03-25T04:00:00Z","v":19546,"vw":43.767337},{"c":43.31,"h":43.64,"l":43.2,"n":541,"o":43.53,"t":"2026-03-26T04:00:00Z","v":37865,"vw":43.367554},{"c":42.66,"h":43.04,"l":42.62,"n":287,"o":43.04,"t":"2026-03-27T04:00:00Z","v":25185,"vw":42.713592},{"c":42.6,"h":42.86,"l":42.5,"n":216,"o":42.8,"t":"2026-03-30T04:00:00Z","v":27642,"vw":42.692464},{"c":43.66,"h":43.66,"l":43.016,"n":222,"o":43.04,"t":"2026-03-31T04:00:00Z","v":31493,"vw":43.469968},{"c":43.92,"h":44.0009,"l":43.75,"n":259,"o":43.86,"t":"2026-04-01T04:00:00Z","v":44289,"vw":43.90175},{"c":43.15,"h":43.305,"l":42.59,"n":331,"o":42.64,"t":"2026-04-02T04:00:00Z","v":103583,"vw":43.086209},{"c":43.29,"h":43.29,"l":43.03,"n":224,"o":43.03,"t":"2026-04-06T04:00:00Z","v":21910,"vw":43.198682},{"c":43.24,"h":43.34,"l":42.895,"n":420,"o":43.19,"t":"2026-04-07T04:00:00Z","v":40423,"vw":43.114688},{"c":43.7801,"h":43.96,"l":43.73,"n":372,"o":43.96,"t":"2026-04-08T04:00:00Z","v":22639,"vw":43.85374},{"c":43.93,"h":44.02,"l":43.8514,"n":208,"o":43.86,"t":"2026-04-09T04:00:00Z","v":8067,"vw":43.917077},{"c":43.9943,"h":44.06,"l":43.97,"n":188,"o":44.039,"t":"2026-04-10T04:00:00Z","v":6796,"vw":44.026338},{"c":44.11,"h":44.165,"l":44.0176,"n":215,"o":44.03,"t":"2026-04-13T04:00:00Z","v":24230,"vw":44.067359},{"c":44.16,"h":44.17,"l":44.11,"n":238,"o":44.17,"t":"2026-04-14T04:00:00Z","v":56692,"vw":44.147972},{"c":44.18,"h":44.22,"l":44.08,"n":252,"o":44.19,"t":"2026-04-15T04:00:00Z","v":57410,"vw":44.161808},{"c":44.18,"h":44.205,"l":44.12,"n":216,"o":44.12,"t":"2026-04-16T04:00:00Z","v":14024,"vw":44.157905},{"c":44.44,"h":44.465,"l":44.23,"n":280,"o":44.3,"t":"2026-04-17T04:00:00Z","v":53952,"vw":44.385963},{"c":44.38,"h":44.4,"l":44.24,"n":292,"o":44.4,"t":"2026-04-20T04:00:00Z","v":68357,"vw":44.339036},{"c":44.21,"h":44.41,"l":44.16,"n":380,"o":44.33,"t":"2026-04-21T04:00:00Z","v":47266,"vw":44.261541},{"c":44.46,"h":44.47,"l":44.3,"n":239,"o":44.43,"t":"2026-04-22T04:00:00Z","v":33017,"vw":44.410573},{"c":44.35,"h":44.49,"l":44.2,"n":255,"o":44.44,"t":"2026-04-23T04:00:00Z","v":24379,"vw":44.394521},{"c":44.55,"h":44.645,"l":44.35,"n":285,"o":44.35,"t":"2026-04-24T04:00:00Z","v":34161,"vw":44.476391},{"c":44.62,"h":44.62,"l":44.49,"n":367,"o":44.59,"t":"2026-04-27T04:00:00Z","v":26964,"vw":44.575104},{"c":44.5459,"h":44.57,"l":44.4401,"n":302,"o":44.5,"t":"2026-04-28T04:00:00Z","v":29350,"vw":44.518922},{"c":44.59,"h":44.64,"l":44.47,"n":379,"o":44.6,"t":"2026-04-29T04:00:00Z","v":60713,"vw":44.553671},{"c":44.76,"h":44.83,"l":44.6,"n":347,"o":44.6,"t":"2026-04-30T04:00:00Z","v":53834,"vw":44.729256},{"c":44.87,"h":44.89,"l":44.8,"n":370,"o":44.88,"t":"2026-05-01T04:00:00Z","v":52363,"vw":44.869628},{"c":44.23,"h":44.3188,"l":44.11,"n":516,"o":44.23,"t":"2026-05-04T04:00:00Z","v":78069,"vw":44.23971},{"c":44.3155,"h":44.39,"l":44.25,"n":258,"o":44.39,"t":"2026-05-05T04:00:00Z","v":38138,"vw":44.290829},{"c":44.3439,"h":44.4,"l":44.32,"n":280,"o":44.3201,"t":"2026-05-06T04:00:00Z","v":30234,"vw":44.351342},{"c":44.44,"h":44.44,"l":44.34,"n":338,"o":44.35,"t":"2026-05-07T04:00:00Z","v":80228,"vw":44.368249},{"c":44.5,"h":44.5028,"l":44.39,"n":304,"o":44.48,"t":"2026-05-08T04:00:00Z","v":37713,"vw":44.457499},{"c":44.51,"h":44.545,"l":44.408,"n":242,"o":44.48,"t":"2026-05-11T04:00:00Z","v":46002,"vw":44.479372},{"c":44.53,"h":44.53,"l":44.4142,"n":234,"o":44.5,"t":"2026-05-12T04:00:00Z","v":52569,"vw":44.490237},{"c":44.51,"h":44.53,"l":44.42,"n":199,"o":44.53,"t":"2026-05-13T04:00:00Z","v":50547,"vw":44.486932},{"c":44.51,"h":44.61,"l":44.432,"n":200,"o":44.47,"t":"2026-05-14T04:00:00Z","v":13841,"vw":44.512364},{"c":44.21,"h":44.36,"l":44.1899,"n":396,"o":44.24,"t":"2026-05-15T04:00:00Z","v":96428,"vw":44.283968},{"c":44.29,"h":44.36,"l":44.1,"n":385,"o":44.32,"t":"2026-05-18T04:00:00Z","v":35576,"vw":44.221094},{"c":44.17,"h":44.29,"l":44.05,"n":336,"o":44.05,"t":"2026-05-19T04:00:00Z","v":97038,"vw":44.140487},{"c":44.42,"h":44.42,"l":44.13,"n":220,"o":44.23,"t":"2026-05-20T04:00:00Z","v":48369,"vw":44.30789},{"c":44.51,"h":44.575,"l":44.22,"n":188,"o":44.29,"t":"2026-05-21T04:00:00Z","v":16256,"vw":44.382792},{"c":44.64,"h":44.7,"l":44.57,"n":293,"o":44.6,"t":"2026-05-22T04:00:00Z","v":104973,"vw":44.635951},{"c":44.79,"h":44.82,"l":44.716,"n":233,"o":44.8,"t":"2026-05-26T04:00:00Z","v":17142,"vw":44.774233},{"c":44.84,"h":44.85,"l":44.765,"n":201,"o":44.85,"t":"2026-05-27T04:00:00Z","v":14540,"vw":44.792485},{"c":44.96,"h":44.9797,"l":44.79,"n":186,"o":44.79,"t":"2026-05-28T04:00:00Z","v":16743,"vw":44.880939},{"c":45.02,"h":45.06,"l":44.75,"n":344,"o":44.93,"t":"2026-05-29T04:00:00Z","v":53991,"vw":44.984807},{"c":45.11,"h":45.4199,"l":44.58,"n":380,"o":45.4,"t":"2026-06-01T04:00:00Z","v":45265,"vw":45.090903},{"c":44.25,"h":44.32,"l":44.14,"n":669,"o":44.14,"t":"2026-06-02T04:00:00Z","v":70470,"vw":44.246603},{"c":44.24,"h":44.32,"l":44.2,"n":320,"o":44.32,"t":"2026-06-03T04:00:00Z","v":30799,"vw":44.242216},{"c":44.36,"h":44.43,"l":44.06,"n":269,"o":44.06,"t":"2026-06-04T04:00:00Z","v":26256,"vw":44.244955},{"c":43.6674,"h":44.26,"l":43.5837,"n":602,"o":44.26,"t":"2026-06-05T04:00:00Z","v":83792,"vw":43.993045},{"c":43.81,"h":43.98,"l":43.765,"n":346,"o":43.96,"t":"2026-06-08T04:00:00Z","v":45021,"vw":43.867708},{"c":43.72,"h":44.02,"l":43.01,"n":527,"o":44.02,"t":"2026-06-09T04:00:00Z","v":85935,"vw":43.520766},{"c":43.13,"h":43.7,"l":43.12,"n":394,"o":43.56,"t":"2026-06-10T04:00:00Z","v":73383,"vw":43.294548},{"c":43.79,"h":43.87,"l":43.13,"n":405,"o":43.2303,"t":"2026-06-11T04:00:00Z","v":70653,"vw":43.47983},{"c":44.07,"h":44.07,"l":43.73,"n":408,"o":44,"t":"2026-06-12T04:00:00Z","v":100942,"vw":43.970771},{"c":44.5,"h":44.51,"l":44.37,"n":316,"o":44.44,"t":"2026-06-15T04:00:00Z","v":148906,"vw":44.469852},{"c":44.44,"h":44.5399,"l":44.37,"n":364,"o":44.44,"t":"2026-06-16T04:00:00Z","v":92378,"vw":44.462752},{"c":44.09,"h":44.49,"l":44.01,"n":408,"o":44.36,"t":"2026-06-17T04:00:00Z","v":164268,"vw":44.275403},{"c":44.43,"h":44.43,"l":44.231,"n":266,"o":44.2997,"t":"2026-06-18T04:00:00Z","v":33447,"vw":44.355628},{"c":44.44,"h":44.555,"l":44.25,"n":564,"o":44.49,"t":"2026-06-22T04:00:00Z","v":90997,"vw":44.384858},{"c":43.89,"h":44.1099,"l":43.59,"n":362,"o":43.59,"t":"2026-06-23T04:00:00Z","v":68176,"vw":43.867971},{"c":43.91,"h":44.1244,"l":43.76,"n":398,"o":43.96,"t":"2026-06-24T04:00:00Z","v":110752,"vw":43.902864},{"c":43.9,"h":44.08,"l":43.75,"n":367,"o":44.04,"t":"2026-06-25T04:00:00Z","v":113477,"vw":43.896227},{"c":44.37,"h":44.37,"l":43.54,"n":530,"o":43.54,"t":"2026-06-26T04:00:00Z","v":196356,"vw":43.895563},{"c":44.36,"h":44.36,"l":43.89,"n":450,"o":44.15,"t":"2026-06-29T04:00:00Z","v":69885,"vw":44.164212},{"c":44.6,"h":44.62,"l":44.2886,"n":420,"o":44.305,"t":"2026-06-30T04:00:00Z","v":61505,"vw":44.473732},{"c":44.61,"h":44.72,"l":44.43,"n":427,"o":44.57,"t":"2026-07-01T04:00:00Z","v":32194,"vw":44.617315},{"c":44.16,"h":44.39,"l":43.91,"n":447,"o":44.28,"t":"2026-07-02T04:00:00Z","v":55721,"vw":44.158932},{"c":44.46,"h":44.5,"l":44.23,"n":676,"o":44.39,"t":"2026-07-06T04:00:00Z","v":43874,"vw":44.34381},{"c":44.3,"h":44.39,"l":44.21,"n":334,"o":44.32,"t":"2026-07-07T04:00:00Z","v":22903,"vw":44.280138},{"c":44.24,"h":44.27,"l":43.93,"n":390,"o":44.15,"t":"2026-07-08T04:00:00Z","v":36630,"vw":44.117616},{"c":44.56,"h":44.56,"l":44.24,"n":424,"o":44.32,"t":"2026-07-09T04:00:00Z","v":67616,"vw":44.419901},{"c":44.67,"h":44.69,"l":44.34,"n":677,"o":44.55,"t":"2026-07-10T04:00:00Z","v":104581,"vw":44.543917},{"c":44.47,"h":44.625,"l":44.39,"n":215,"o":44.61,"t":"2026-07-13T04:00:00Z","v":14698,"vw":44.530148},{"c":44.66,"h":44.72,"l":44.47,"n":217,"o":44.72,"t":"2026-07-14T04:00:00Z","v":30994,"vw":44.612778},{"c":44.79,"h":44.81,"l":44.52,"n":257,"o":44.7,"t":"2026-07-15T04:00:00Z","v":87496,"vw":44.745699},{"c":44.6,"h":44.76,"l":44.52,"n":355,"o":44.61,"t":"2026-07-16T04:00:00Z","v":59535,"vw":44.63445},{"c":44.29,"h":44.6699,"l":44.151,"n":194,"o":44.16,"t":"2026-07-17T04:00:00Z","v":19803,"vw":44.315045},{"c":44.34,"h":44.57,"l":44.296,"n":247,"o":44.57,"t":"2026-07-20T04:00:00Z","v":46624,"vw":44.381021},{"c":44.62,"h":44.62,"l":44.42,"n":230,"o":44.44,"t":"2026-07-21T04:00:00Z","v":56997,"vw":44.565978},{"c":44.61,"h":44.635,"l":44.525,"n":170,"o":44.59,"t":"2026-07-22T04:00:00Z","v":11957,"vw":44.590195},{"c":44.18,"h":44.295,"l":44,"n":266,"o":44.27,"t":"2026-07-23T04:00:00Z","v":20415,"vw":44.155167},{"c":44.23,"h":44.42,"l":44.09,"n":321,"o":44.23,"t":"2026-07-24T04:00:00Z","v":25273,"vw":44.242747},{"c":44.18,"h":44.45,"l":44.07,"n":285,"o":44.41,"t":"2026-07-27T04:00:00Z","v":33375,"vw":44.201887},{"c":44.33,"h":44.4199,"l":44.09,"n":148,"o":44.3,"t":"2026-07-28T04:00:00Z","v":9124,"vw":44.289232},{"c":43.78,"h":44.45,"l":43.72,"n":240,"o":44.28,"t":"2026-07-29T04:00:00Z","v":13382,"vw":44.016586},{"c":44.45,"h":44.48,"l":44.12,"n":378,"o":44.12,"t":"2026-07-30T04:00:00Z","v":71313,"vw":44.345466},{"c":44.74,"h":44.89,"l":44.235,"n":424,"o":44.51,"t":"2026-07-31T04:00:00Z","v":69918,"vw":44.635069},{"c":45.2,"h":45.2,"l":44.86,"n":356,"o":44.88,"t":"2026-08-03T04:00:00Z","v":153033,"vw":45.116272},{"c":44.96,"h":45,"l":44.77,"n":268,"o":44.87,"t":"2026-08-04T04:00:00Z","v":20668,"vw":44.935294},{"c":45.2,"h":45.2,"l":44.95,"n":240,"o":44.95,"t":"2026-08-05T04:00:00Z","v":26574,"vw":45.027744},{"c":45.01,"h":45.1,"l":44.985,"n":269,"o":45.07,"t":"2026-08-06T04:00:00Z","v":12795,"vw":45.049381},{"c":45.1,"h":45.165,"l":45.0601,"n":329,"o":45.12,"t":"2026-08-07T04:00:00Z","v":48145,"vw":45.085523},{"c":45.14,"h":45.1899,"l":45.07,"n":267,"o":45.07,"t":"2026-08-10T04:00:00Z","v":20023,"vw":45.11624},{"c":45.2,"h":45.2,"l":45.09,"n":214,"o":45.1,"t":"2026-08-11T04:00:00Z","v":87953,"vw":45.138415},{"c":45.16,"h":45.2383,"l":45.14,"n":179,"o":45.17,"t":"2026-08-12T04:00:00Z","v":5025,"vw":45.174556},{"c":45.22,"h":45.2546,"l":45.12,"n":178,"o":45.12,"t":"2026-08-13T04:00:00Z","v":82082,"vw":45.219505},{"c":45.34,"h":45.34,"l":45.2,"n":213,"o":45.2,"t":"2026-08-14T04:00:00Z","v":44312,"vw":45.30582},{"c":45.27,"h":45.33,"l":45.23,"n":233,"o":45.23,"t":"2026-08-17T04:00:00Z","v":21602,"vw":45.282342},{"c":45.21,"h":45.2895,"l":45.19,"n":245,"o":45.2,"t":"2026-08-18T04:00:00Z","v":113150,"vw":45.244726},{"c":45.26,"h":45.37,"l":45.25,"n":181,"o":45.37,"t":"2026-08-19T04:00:00Z","v":8830,"vw":45.281128},{"c":45.28,"h":45.48,"l":45.2601,"n":705,"o":45.38,"t":"2026-08-20T04:00:00Z","v":83846,"vw":45.330743},{"c":45.38,"h":45.495,"l":45.31,"n":320,"o":45.31,"t":"2026-08-21T04:00:00Z","v":28276,"vw":45.407934},{"c":45.38,"h":45.41,"l":45.2674,"n":466,"o":45.39,"t":"2026-08-24T04:00:00Z","v":53560,"vw":45.366601},{"c":45.47,"h":45.47,"l":45.3232,"n":218,"o":45.45,"t":"2026-08-25T04:00:00Z","v":18544,"vw":45.432281},{"c":45.5,"h":45.5,"l":45.3801,"n":256,"o":45.43,"t":"2026-08-26T04:00:00Z","v":45332,"vw":45.478743},{"c":45.66,"h":45.7,"l":45.46,"n":307,"o":45.46,"t":"2026-08-27T04:00:00Z","v":32628,"vw":45.625526},{"c":45.6457,"h":45.82,"l":45.6,"n":239,"o":45.6,"t":"2026-08-28T04:00:00Z","v":17233,"vw":45.727685},{"c":45.57,"h":45.63,"l":45.5001,"n":264,"o":45.52,"t":"2026-08-31T04:00:00Z","v":14512,"vw":45.532271},{"c":45.3253,"h":45.67,"l":45.3,"n":294,"o":45.67,"t":"2026-09-01T04:00:00Z","v":34712,"vw":45.43232},{"c":45.2646,"h":45.29,"l":45.02,"n":195,"o":45.02,"t":"2026-09-02T04:00:00Z","v":16303,"vw":45.225225},{"c":45.73,"h":45.73,"l":45.3733,"n":217,"o":45.45,"t":"2026-09-03T04:00:00Z","v":76832,"vw":45.581067},{"c":45.55,"h":45.58,"l":45.4401,"n":269,"o":45.5,"t":"2026-09-04T04:00:00Z","v":68159,"vw":45.530192},{"c":45.38,"h":45.54,"l":45.257,"n":329,"o":45.45,"t":"2026-09-08T04:00:00Z","v":117783,"vw":45.390878},{"c":45.22,"h":45.37,"l":45.0817,"n":382,"o":45.37,"t":"2026-09-09T04:00:00Z","v":101188,"vw":45.202423},{"c":44.99,"h":45,"l":44.89,"n":279,"o":45,"t":"2026-09-10T04:00:00Z","v":49557,"vw":44.971522},{"c":45.38,"h":45.3999,"l":45.23,"n":189,"o":45.23,"t":"2026-09-11T04:00:00Z","v":36833,"vw":45.343021},{"c":45.07,"h":45.25,"l":44.97,"n":242,"o":45.09,"t":"2026-09-14T04:00:00Z","v":31591,"vw":45.075302},{"c":44.89,"h":45.06,"l":44.85,"n":209,"o":45.06,"t":"2026-09-15T04:00:00Z","v":42547,"vw":44.898909},{"c":44.77,"h":45.11,"l":44.5,"n":251,"o":45,"t":"2026-09-16T04:00:00Z","v":25295,"vw":44.820735},{"c":45.15,"h":45.32,"l":45.05,"n":206,"o":45.09,"t":"2026-09-17T04:00:00Z","v":33185,"vw":45.175094},{"c":45.3057,"h":45.31,"l":45.19,"n":163,"o":45.25,"t":"2026-09-18T04:00:00Z","v":14938,"vw":45.237832},{"c":45.49,"h":45.53,"l":45.4,"n":173,"o":45.4,"t":"2026-09-21T04:00:00Z","v":11425,"vw":45.484511},{"c":45.5657,"h":45.62,"l":45.49,"n":200,"o":45.49,"t":"2026-09-22T04:00:00Z","v":32363,"vw":45.57106},{"c":45.4747,"h":45.57,"l":45.45,"n":228,"o":45.57,"t":"2026-09-23T04:00:00Z","v":22766,"vw":45.505181},{"c":45.515,"h":45.5399,"l":45.32,"n":294,"o":45.32,"t":"2026-09-24T04:00:00Z","v":28466,"vw":45.481535},{"c":45.5861,"h":45.6,"l":45.47,"n":189,"o":45.5223,"t":"2026-09-25T04:00:00Z","v":12980,"vw":45.552913},{"c":45.53,"h":45.69,"l":45.4899,"n":235,"o":45.69,"t":"2026-09-28T04:00:00Z","v":30976,"vw":45.54156},{"c":45.42,"h":45.52,"l":45.42,"n":344,"o":45.5,"t":"2026-09-29T04:00:00Z","v":123715,"vw":45.452406},{"c":45.4,"h":45.63,"l":45.4,"n":297,"o":45.46,"t":"2026-09-30T04:00:00Z","v":78558,"vw":45.49441},{"c":45.55,"h":45.58,"l":45.38,"n":230,"o":45.53,"t":"2026-10-01T04:00:00Z","v":18064,"vw":45.519192},{"c":44.75,"h":44.86,"l":44.75,"n":250,"o":44.86,"t":"2026-10-02T04:00:00Z","v":7150,"vw":44.80022},{"c":44.89,"h":44.89,"l":44.77,"n":210,"o":44.77,"t":"2026-10-05T04:00:00Z","v":12616,"vw":44.860481},{"c":44.98,"h":44.98,"l":44.87,"n":276,"o":44.87,"t":"2026-10-06T04:00:00Z","v":35576,"vw":44.946906},{"c":44.9699,"h":44.9811,"l":44.905,"n":215,"o":44.98,"t":"2026-10-07T04:00:00Z","v":9844,"vw":44.9399},{"c":44.98,"h":44.9982,"l":44.9,"n":232,"o":44.96,"t":"2026-10-08T04:00:00Z","v":18123,"vw":44.959925},{"c":45.03,"h":45.065,"l":44.99,"n":203,"o":45.01,"t":"2026-10-09T04:00:00Z","v":53587,"vw":45.001291},{"c":45.03,"h":45.0499,"l":44.92,"n":184,"o":44.92,"t":"2026-10-12T04:00:00Z","v":11477,"vw":45.003411},{"c":45.04,"h":45.135,"l":44.97,"n":174,"o":45.06,"t":"2026-10-13T04:00:00Z","v":10743,"vw":45.035642},{"c":44.993,"h":45.05,"l":44.97,"n":186,"o":45.04,"t":"2026-10-14T04:00:00Z","v":12745,"vw":45.007289},{"c":44.98,"h":45.06,"l":44.98,"n":248,"o":45.027,"t":"2026-10-15T04:00:00Z","v":68272,"vw":45.015074},{"c":44.695,"h":45.18,"l":44.555,"n":326,"o":45.18,"t":"2026-10-16T04:00:00Z","v":27086,"vw":44.784343},{"c":44.88,"h":44.995,"l":44.84,"n":217,"o":44.92,"t":"2026-10-19T04:00:00Z","v":13566,"vw":44.90516},{"c":44.95,"h":45.07,"l":44.79,"n":226,"o":44.88,"t":"2026-10-20T04:00:00Z","v":24352,"vw":44.942891},{"c":45.19,"h":45.2,"l":44.965,"n":184,"o":45.0708,"t":"2026-10-21T04:00:00Z","v":8689,"vw":45.120046},{"c":44.77,"h":44.91,"l":44.65,"n":223,"o":44.9,"t":"2026-10-22T04:00:00Z","v":13430,"vw":44.735092}],"volatilityBars":[{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-09-22T13:00:00Z","v":1000,"vw":45.49},{"c":45.53,"h":45.53,"l":45.49,"n":13,"o":45.49,"t":"2026-09-22T13:30:00Z","v":650,"vw":45.509048},{"c":45.521,"h":45.55,"l":45.521,"n":6,"o":45.55,"t":"2026-09-22T14:15:00Z","v":852,"vw":45.532509},{"c":45.545,"h":45.545,"l":45.545,"n":1,"o":45.545,"t":"2026-09-22T15:30:00Z","v":484,"vw":45.545},{"c":45.5493,"h":45.56,"l":45.5493,"n":3,"o":45.56,"t":"2026-09-22T16:30:00Z","v":502,"vw":45.553606},{"c":45.545,"h":45.545,"l":45.545,"n":7,"o":45.545,"t":"2026-09-22T16:45:00Z","v":621,"vw":45.545},{"c":45.5699,"h":45.5699,"l":45.55,"n":4,"o":45.55,"t":"2026-09-22T17:00:00Z","v":4135,"vw":45.56572},{"c":45.545,"h":45.545,"l":45.545,"n":1,"o":45.545,"t":"2026-09-22T17:15:00Z","v":451,"vw":45.545},{"c":45.5666,"h":45.57,"l":45.5666,"n":4,"o":45.5692,"t":"2026-09-22T17:30:00Z","v":1057,"vw":45.56754},{"c":45.5579,"h":45.57,"l":45.5579,"n":11,"o":45.5699,"t":"2026-09-22T17:45:00Z","v":1355,"vw":45.565076},{"c":45.57,"h":45.57,"l":45.53,"n":17,"o":45.57,"t":"2026-09-22T18:00:00Z","v":7612,"vw":45.558954},{"c":45.5987,"h":45.6,"l":45.54,"n":12,"o":45.565,"t":"2026-09-22T18:15:00Z","v":5363,"vw":45.584275},{"c":45.5798,"h":45.6,"l":45.5796,"n":9,"o":45.5985,"t":"2026-09-22T18:30:00Z","v":5087,"vw":45.594621},{"c":45.62,"h":45.62,"l":45.575,"n":17,"o":45.6,"t":"2026-09-22T18:45:00Z","v":2079,"vw":45.598044},{"c":45.59,"h":45.6056,"l":45.59,"n":4,"o":45.6056,"t":"2026-09-22T19:30:00Z","v":276,"vw":45.59706},{"c":45.5657,"h":45.5657,"l":45.5657,"n":1,"o":45.5657,"t":"2026-09-22T19:45:00Z","v":100,"vw":45.5657},{"c":45.57,"h":45.57,"l":45.57,"n":2,"o":45.57,"t":"2026-09-23T13:30:00Z","v":1320,"vw":45.57},{"c":45.48,"h":45.52,"l":45.48,"n":4,"o":45.52,"t":"2026-09-23T14:00:00Z","v":807,"vw":45.5},{"c":45.5,"h":45.54,"l":45.5,"n":7,"o":45.54,"t":"2026-09-23T14:15:00Z","v":748,"vw":45.520543},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-09-23T15:00:00Z","v":225,"vw":45.49},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-09-23T15:15:00Z","v":700,"vw":45.49},{"c":45.485,"h":45.485,"l":45.485,"n":1,"o":45.485,"t":"2026-09-23T15:30:00Z","v":400,"vw":45.485},{"c":45.4769,"h":45.48,"l":45.4769,"n":2,"o":45.48,"t":"2026-09-23T15:45:00Z","v":595,"vw":45.479349},{"c":45.475,"h":45.475,"l":45.475,"n":2,"o":45.475,"t":"2026-09-23T16:00:00Z","v":170,"vw":45.475},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-09-23T16:30:00Z","v":142,"vw":45.5},{"c":45.5,"h":45.5,"l":45.49,"n":7,"o":45.5,"t":"2026-09-23T16:45:00Z","v":540,"vw":45.497},{"c":45.48,"h":45.48,"l":45.48,"n":3,"o":45.48,"t":"2026-09-23T17:30:00Z","v":400,"vw":45.48},{"c":45.4951,"h":45.5,"l":45.49,"n":6,"o":45.5,"t":"2026-09-23T18:00:00Z","v":2062,"vw":45.497201},{"c":45.5199,"h":45.5199,"l":45.5199,"n":2,"o":45.5199,"t":"2026-09-23T18:15:00Z","v":655,"vw":45.5199},{"c":45.5089,"h":45.5089,"l":45.4954,"n":2,"o":45.4954,"t":"2026-09-23T18:30:00Z","v":670,"vw":45.497496},{"c":45.485,"h":45.51,"l":45.485,"n":18,"o":45.51,"t":"2026-09-23T18:45:00Z","v":2814,"vw":45.503364},{"c":45.46,"h":45.491,"l":45.46,"n":5,"o":45.491,"t":"2026-09-23T19:00:00Z","v":382,"vw":45.481},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-09-23T19:15:00Z","v":647,"vw":45.48},{"c":45.51,"h":45.51,"l":45.45,"n":6,"o":45.5,"t":"2026-09-23T19:30:00Z","v":910,"vw":45.48033},{"c":45.4747,"h":45.55,"l":45.4747,"n":16,"o":45.51,"t":"2026-09-23T19:45:00Z","v":1700,"vw":45.52637},{"c":45.842,"h":45.842,"l":45.53,"n":13,"o":45.842,"t":"2026-09-23T21:45:00Z","v":1330,"vw":45.764},{"c":45.842,"h":45.842,"l":45.8418,"n":18,"o":45.842,"t":"2026-09-23T22:00:00Z","v":4320,"vw":45.841924},{"c":45.32,"h":45.32,"l":45.32,"n":12,"o":45.32,"t":"2026-09-24T13:30:00Z","v":449,"vw":45.32},{"c":45.45,"h":45.45,"l":45.43,"n":3,"o":45.43,"t":"2026-09-24T13:45:00Z","v":212,"vw":45.439479},{"c":45.43,"h":45.43,"l":45.43,"n":2,"o":45.43,"t":"2026-09-24T14:15:00Z","v":368,"vw":45.43},{"c":45.44,"h":45.44,"l":45.4024,"n":4,"o":45.4024,"t":"2026-09-24T14:30:00Z","v":896,"vw":45.419854},{"c":45.4304,"h":45.45,"l":45.4,"n":64,"o":45.42,"t":"2026-09-24T14:45:00Z","v":5935,"vw":45.432198},{"c":45.34,"h":45.34,"l":45.34,"n":2,"o":45.34,"t":"2026-09-24T15:30:00Z","v":122,"vw":45.34},{"c":45.43,"h":45.43,"l":45.4017,"n":4,"o":45.4017,"t":"2026-09-24T16:15:00Z","v":604,"vw":45.40736},{"c":45.49,"h":45.5,"l":45.49,"n":5,"o":45.4999,"t":"2026-09-24T16:45:00Z","v":672,"vw":45.497881},{"c":45.485,"h":45.485,"l":45.485,"n":4,"o":45.485,"t":"2026-09-24T17:00:00Z","v":263,"vw":45.485},{"c":45.4301,"h":45.4301,"l":45.4301,"n":1,"o":45.4301,"t":"2026-09-24T17:15:00Z","v":122,"vw":45.4301},{"c":45.455,"h":45.49,"l":45.455,"n":3,"o":45.49,"t":"2026-09-24T17:30:00Z","v":715,"vw":45.462343},{"c":45.46,"h":45.4974,"l":45.46,"n":3,"o":45.4668,"t":"2026-09-24T17:45:00Z","v":1259,"vw":45.471334},{"c":45.4669,"h":45.4991,"l":45.4669,"n":6,"o":45.48,"t":"2026-09-24T18:00:00Z","v":993,"vw":45.492199},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-09-24T18:15:00Z","v":177,"vw":45.5},{"c":45.495,"h":45.5288,"l":45.46,"n":5,"o":45.46,"t":"2026-09-24T18:30:00Z","v":3824,"vw":45.509375},{"c":45.53,"h":45.5399,"l":45.45,"n":32,"o":45.5399,"t":"2026-09-24T18:45:00Z","v":6217,"vw":45.518057},{"c":45.515,"h":45.52,"l":45.51,"n":19,"o":45.52,"t":"2026-09-24T19:45:00Z","v":4384,"vw":45.517833},{"c":45.48,"h":45.5223,"l":45.48,"n":5,"o":45.5223,"t":"2026-09-25T13:45:00Z","v":1109,"vw":45.487571},{"c":45.47,"h":45.5,"l":45.47,"n":4,"o":45.48,"t":"2026-09-25T14:00:00Z","v":494,"vw":45.4825},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-25T14:45:00Z","v":100,"vw":45.5},{"c":45.53,"h":45.53,"l":45.525,"n":2,"o":45.525,"t":"2026-09-25T15:00:00Z","v":200,"vw":45.5275},{"c":45.515,"h":45.54,"l":45.51,"n":7,"o":45.51,"t":"2026-09-25T15:15:00Z","v":1235,"vw":45.516537},{"c":45.515,"h":45.515,"l":45.515,"n":2,"o":45.515,"t":"2026-09-25T15:30:00Z","v":391,"vw":45.515},{"c":45.54,"h":45.54,"l":45.51,"n":7,"o":45.53,"t":"2026-09-25T15:45:00Z","v":900,"vw":45.531026},{"c":45.5865,"h":45.6,"l":45.57,"n":15,"o":45.57,"t":"2026-09-25T16:00:00Z","v":1588,"vw":45.588955},{"c":45.6,"h":45.6,"l":45.6,"n":4,"o":45.6,"t":"2026-09-25T17:00:00Z","v":253,"vw":45.6},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-09-25T17:15:00Z","v":2818,"vw":45.57},{"c":45.58,"h":45.6,"l":45.58,"n":5,"o":45.59,"t":"2026-09-25T18:00:00Z","v":920,"vw":45.594372},{"c":45.57,"h":45.57,"l":45.57,"n":3,"o":45.57,"t":"2026-09-25T19:30:00Z","v":1317,"vw":45.57},{"c":45.59,"h":45.6,"l":45.59,"n":2,"o":45.6,"t":"2026-09-25T19:45:00Z","v":602,"vw":45.597525},{"c":45.66,"h":45.66,"l":45.66,"n":3,"o":45.66,"t":"2026-09-28T13:15:00Z","v":1604,"vw":45.66},{"c":45.61,"h":45.69,"l":45.61,"n":12,"o":45.69,"t":"2026-09-28T13:30:00Z","v":305,"vw":45.652791},{"c":45.54,"h":45.54,"l":45.5228,"n":3,"o":45.5228,"t":"2026-09-28T13:45:00Z","v":2090,"vw":45.535103},{"c":45.4899,"h":45.49,"l":45.4899,"n":18,"o":45.49,"t":"2026-09-28T15:00:00Z","v":4000,"vw":45.48995},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-09-28T16:15:00Z","v":100,"vw":45.56},{"c":45.6,"h":45.6,"l":45.59,"n":30,"o":45.6,"t":"2026-09-28T17:00:00Z","v":5100,"vw":45.596078},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-28T17:30:00Z","v":200,"vw":45.5},{"c":45.5455,"h":45.5455,"l":45.53,"n":3,"o":45.53,"t":"2026-09-28T17:45:00Z","v":1555,"vw":45.53505},{"c":45.53,"h":45.56,"l":45.53,"n":7,"o":45.53,"t":"2026-09-28T18:00:00Z","v":2629,"vw":45.538609},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-28T18:15:00Z","v":1000,"vw":45.5},{"c":45.55,"h":45.5582,"l":45.5298,"n":25,"o":45.5582,"t":"2026-09-28T18:30:00Z","v":5811,"vw":45.543204},{"c":45.5207,"h":45.5207,"l":45.5207,"n":1,"o":45.5207,"t":"2026-09-28T18:45:00Z","v":222,"vw":45.5207},{"c":45.55,"h":45.55,"l":45.525,"n":6,"o":45.55,"t":"2026-09-28T19:00:00Z","v":543,"vw":45.54056},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-09-28T19:15:00Z","v":100,"vw":45.51},{"c":45.53,"h":45.53,"l":45.4947,"n":4,"o":45.4947,"t":"2026-09-28T19:45:00Z","v":942,"vw":45.52153},{"c":45.5,"h":45.6,"l":45.152,"n":16,"o":45.152,"t":"2026-09-28T21:30:00Z","v":3940,"vw":45.368872},{"c":45.51,"h":45.51,"l":45.5,"n":2,"o":45.5,"t":"2026-09-29T13:30:00Z","v":1592,"vw":45.509152},{"c":45.52,"h":45.52,"l":45.52,"n":2,"o":45.52,"t":"2026-09-29T14:15:00Z","v":251,"vw":45.52},{"c":45.5,"h":45.505,"l":45.5,"n":13,"o":45.5001,"t":"2026-09-29T14:30:00Z","v":2849,"vw":45.500853},{"c":45.455,"h":45.455,"l":45.455,"n":1,"o":45.455,"t":"2026-09-29T16:00:00Z","v":1412,"vw":45.455},{"c":45.4593,"h":45.4593,"l":45.4593,"n":1,"o":45.4593,"t":"2026-09-29T16:15:00Z","v":118,"vw":45.4593},{"c":45.455,"h":45.48,"l":45.455,"n":42,"o":45.4699,"t":"2026-09-29T16:45:00Z","v":11580,"vw":45.469182},{"c":45.46,"h":45.4699,"l":45.44,"n":15,"o":45.44,"t":"2026-09-29T17:00:00Z","v":5016,"vw":45.455008},{"c":45.44,"h":45.47,"l":45.44,"n":9,"o":45.46,"t":"2026-09-29T17:15:00Z","v":2653,"vw":45.45172},{"c":45.4799,"h":45.48,"l":45.445,"n":13,"o":45.445,"t":"2026-09-29T17:30:00Z","v":4265,"vw":45.459483},{"c":45.4695,"h":45.4695,"l":45.4695,"n":2,"o":45.4695,"t":"2026-09-29T17:45:00Z","v":391,"vw":45.4695},{"c":45.466,"h":45.466,"l":45.4651,"n":3,"o":45.4651,"t":"2026-09-29T18:00:00Z","v":484,"vw":45.465329},{"c":45.5,"h":45.5,"l":45.47,"n":20,"o":45.49,"t":"2026-09-29T18:15:00Z","v":4134,"vw":45.492048},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-09-29T18:30:00Z","v":100,"vw":45.52},{"c":45.52,"h":45.52,"l":45.4832,"n":2,"o":45.4832,"t":"2026-09-29T19:15:00Z","v":206,"vw":45.501064},{"c":45.485,"h":45.485,"l":45.485,"n":1,"o":45.485,"t":"2026-09-29T19:30:00Z","v":500,"vw":45.485},{"c":45.43,"h":45.48,"l":45.42,"n":101,"o":45.46,"t":"2026-09-29T19:45:00Z","v":13600,"vw":45.442568},{"c":45.5,"h":45.5,"l":45.42,"n":6,"o":45.42,"t":"2026-09-29T20:00:00Z","v":17042,"vw":45.421578},{"c":45.54,"h":45.54,"l":45.46,"n":8,"o":45.46,"t":"2026-09-30T13:30:00Z","v":5101,"vw":45.467697},{"c":45.54,"h":45.55,"l":45.52,"n":33,"o":45.54,"t":"2026-09-30T13:45:00Z","v":2745,"vw":45.539384},{"c":45.58,"h":45.63,"l":45.55,"n":13,"o":45.58,"t":"2026-09-30T14:00:00Z","v":1814,"vw":45.592637},{"c":45.54,"h":45.55,"l":45.54,"n":8,"o":45.55,"t":"2026-09-30T14:30:00Z","v":336,"vw":45.543413},{"c":45.54,"h":45.54,"l":45.54,"n":10,"o":45.54,"t":"2026-09-30T14:45:00Z","v":968,"vw":45.54},{"c":45.54,"h":45.54,"l":45.54,"n":2,"o":45.54,"t":"2026-09-30T15:15:00Z","v":769,"vw":45.54},{"c":45.58,"h":45.6099,"l":45.58,"n":4,"o":45.6099,"t":"2026-09-30T16:00:00Z","v":343,"vw":45.601132},{"c":45.5985,"h":45.5985,"l":45.5985,"n":2,"o":45.5985,"t":"2026-09-30T16:15:00Z","v":268,"vw":45.5985},{"c":45.565,"h":45.565,"l":45.565,"n":3,"o":45.565,"t":"2026-09-30T16:30:00Z","v":1110,"vw":45.565},{"c":45.53,"h":45.6,"l":45.53,"n":2,"o":45.6,"t":"2026-09-30T16:45:00Z","v":235,"vw":45.570213},{"c":45.575,"h":45.6,"l":45.575,"n":8,"o":45.575,"t":"2026-09-30T17:00:00Z","v":3577,"vw":45.577199},{"c":45.58,"h":45.58,"l":45.561,"n":8,"o":45.565,"t":"2026-09-30T17:15:00Z","v":2071,"vw":45.56802},{"c":45.5897,"h":45.5897,"l":45.55,"n":3,"o":45.55,"t":"2026-09-30T17:30:00Z","v":1194,"vw":45.560792},{"c":45.5754,"h":45.5754,"l":45.5648,"n":12,"o":45.5648,"t":"2026-09-30T17:45:00Z","v":699,"vw":45.568282},{"c":45.565,"h":45.565,"l":45.565,"n":2,"o":45.565,"t":"2026-09-30T18:00:00Z","v":532,"vw":45.565},{"c":45.5983,"h":45.6,"l":45.59,"n":7,"o":45.59,"t":"2026-09-30T18:15:00Z","v":1272,"vw":45.597678},{"c":45.57,"h":45.57,"l":45.57,"n":3,"o":45.57,"t":"2026-09-30T18:30:00Z","v":500,"vw":45.57},{"c":45.565,"h":45.565,"l":45.565,"n":1,"o":45.565,"t":"2026-09-30T19:00:00Z","v":100,"vw":45.565},{"c":45.59,"h":45.59,"l":45.59,"n":4,"o":45.59,"t":"2026-09-30T19:15:00Z","v":1000,"vw":45.59},{"c":45.52,"h":45.545,"l":45.52,"n":5,"o":45.545,"t":"2026-09-30T19:30:00Z","v":608,"vw":45.536667},{"c":45.46,"h":45.52,"l":45.43,"n":41,"o":45.52,"t":"2026-09-30T19:45:00Z","v":7745,"vw":45.452841},{"c":45.4,"h":45.4,"l":45.4,"n":5,"o":45.4,"t":"2026-09-30T20:00:00Z","v":44264,"vw":45.4},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-01T13:15:00Z","v":200,"vw":45.44},{"c":45.52,"h":45.54,"l":45.5,"n":28,"o":45.53,"t":"2026-10-01T13:30:00Z","v":6038,"vw":45.530549},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-01T13:45:00Z","v":186,"vw":45.5},{"c":45.43,"h":45.49,"l":45.43,"n":6,"o":45.49,"t":"2026-10-01T14:00:00Z","v":613,"vw":45.48},{"c":45.43,"h":45.43,"l":45.38,"n":10,"o":45.39,"t":"2026-10-01T14:15:00Z","v":843,"vw":45.401162},{"c":45.45,"h":45.45,"l":45.405,"n":12,"o":45.44,"t":"2026-10-01T14:30:00Z","v":1439,"vw":45.435826},{"c":45.47,"h":45.47,"l":45.465,"n":3,"o":45.465,"t":"2026-10-01T14:45:00Z","v":203,"vw":45.4675},{"c":45.4,"h":45.4,"l":45.4,"n":4,"o":45.4,"t":"2026-10-01T15:45:00Z","v":267,"vw":45.4},{"c":45.4399,"h":45.4399,"l":45.4399,"n":1,"o":45.4399,"t":"2026-10-01T16:00:00Z","v":100,"vw":45.4399},{"c":45.49,"h":45.49,"l":45.49,"n":8,"o":45.49,"t":"2026-10-01T17:15:00Z","v":1100,"vw":45.49},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-10-01T18:15:00Z","v":244,"vw":45.5},{"c":45.5532,"h":45.569,"l":45.5532,"n":8,"o":45.56,"t":"2026-10-01T18:30:00Z","v":1041,"vw":45.563484},{"c":45.5496,"h":45.58,"l":45.5496,"n":14,"o":45.57,"t":"2026-10-01T19:15:00Z","v":3419,"vw":45.574982},{"c":45.54,"h":45.579,"l":45.54,"n":3,"o":45.579,"t":"2026-10-01T19:30:00Z","v":804,"vw":45.550293},{"c":45.55,"h":45.55,"l":45.55,"n":3,"o":45.55,"t":"2026-10-01T20:00:00Z","v":105,"vw":45.55},{"c":44.86,"h":44.86,"l":44.86,"n":4,"o":44.86,"t":"2026-10-02T13:30:00Z","v":116,"vw":44.86},{"c":44.84,"h":44.84,"l":44.84,"n":3,"o":44.84,"t":"2026-10-02T14:15:00Z","v":1000,"vw":44.84},{"c":44.8,"h":44.815,"l":44.8,"n":12,"o":44.815,"t":"2026-10-02T14:45:00Z","v":539,"vw":44.809118},{"c":44.78,"h":44.78,"l":44.78,"n":2,"o":44.78,"t":"2026-10-02T15:15:00Z","v":596,"vw":44.78},{"c":44.7593,"h":44.7593,"l":44.7593,"n":1,"o":44.7593,"t":"2026-10-02T15:45:00Z","v":100,"vw":44.7593},{"c":44.7575,"h":44.7575,"l":44.7575,"n":2,"o":44.7575,"t":"2026-10-02T16:00:00Z","v":321,"vw":44.7575},{"c":44.7815,"h":44.7815,"l":44.7815,"n":1,"o":44.7815,"t":"2026-10-02T16:15:00Z","v":260,"vw":44.7815},{"c":44.8,"h":44.805,"l":44.8,"n":9,"o":44.805,"t":"2026-10-02T17:15:00Z","v":450,"vw":44.802212},{"c":44.785,"h":44.789,"l":44.785,"n":4,"o":44.789,"t":"2026-10-02T17:45:00Z","v":484,"vw":44.78707},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-02T18:15:00Z","v":100,"vw":44.8},{"c":44.78,"h":44.82,"l":44.78,"n":17,"o":44.795,"t":"2026-10-02T19:45:00Z","v":1375,"vw":44.794224},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-02T20:00:00Z","v":109,"vw":44.75},{"c":44.88,"h":44.88,"l":44.77,"n":20,"o":44.77,"t":"2026-10-05T13:30:00Z","v":5606,"vw":44.856892},{"c":44.8,"h":44.83,"l":44.8,"n":7,"o":44.83,"t":"2026-10-05T13:45:00Z","v":390,"vw":44.812857},{"c":44.845,"h":44.845,"l":44.845,"n":2,"o":44.845,"t":"2026-10-05T14:15:00Z","v":655,"vw":44.845},{"c":44.88,"h":44.89,"l":44.88,"n":5,"o":44.89,"t":"2026-10-05T15:00:00Z","v":590,"vw":44.886282},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-10-05T15:15:00Z","v":1000,"vw":44.86},{"c":44.86,"h":44.86,"l":44.86,"n":4,"o":44.86,"t":"2026-10-05T15:30:00Z","v":971,"vw":44.86},{"c":44.89,"h":44.89,"l":44.89,"n":3,"o":44.89,"t":"2026-10-05T15:45:00Z","v":134,"vw":44.89},{"c":44.8487,"h":44.8487,"l":44.8487,"n":1,"o":44.8487,"t":"2026-10-05T16:30:00Z","v":300,"vw":44.8487},{"c":44.89,"h":44.89,"l":44.89,"n":3,"o":44.89,"t":"2026-10-05T16:45:00Z","v":250,"vw":44.89},{"c":44.87,"h":44.87,"l":44.87,"n":2,"o":44.87,"t":"2026-10-05T17:00:00Z","v":301,"vw":44.87},{"c":44.885,"h":44.89,"l":44.885,"n":5,"o":44.89,"t":"2026-10-05T18:45:00Z","v":743,"vw":44.885726},{"c":44.88,"h":44.88,"l":44.88,"n":6,"o":44.88,"t":"2026-10-05T19:00:00Z","v":338,"vw":44.88},{"c":44.89,"h":44.89,"l":44.89,"n":6,"o":44.89,"t":"2026-10-05T19:45:00Z","v":176,"vw":44.89},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-06T08:00:00Z","v":950,"vw":44.89},{"c":44.97,"h":44.97,"l":44.87,"n":5,"o":44.87,"t":"2026-10-06T13:30:00Z","v":308,"vw":44.921667},{"c":44.98,"h":44.98,"l":44.98,"n":8,"o":44.98,"t":"2026-10-06T13:45:00Z","v":521,"vw":44.98},{"c":44.97,"h":44.97,"l":44.95,"n":5,"o":44.95,"t":"2026-10-06T14:00:00Z","v":218,"vw":44.96},{"c":44.96,"h":44.97,"l":44.935,"n":5,"o":44.97,"t":"2026-10-06T14:15:00Z","v":332,"vw":44.95375},{"c":44.97,"h":44.97,"l":44.89,"n":7,"o":44.97,"t":"2026-10-06T14:30:00Z","v":436,"vw":44.927915},{"c":44.97,"h":44.97,"l":44.97,"n":5,"o":44.97,"t":"2026-10-06T14:45:00Z","v":216,"vw":44.97},{"c":44.97,"h":44.97,"l":44.97,"n":4,"o":44.97,"t":"2026-10-06T15:00:00Z","v":211,"vw":44.97},{"c":44.958,"h":44.958,"l":44.958,"n":2,"o":44.958,"t":"2026-10-06T15:15:00Z","v":152,"vw":44.958},{"c":44.96,"h":44.98,"l":44.96,"n":8,"o":44.98,"t":"2026-10-06T15:30:00Z","v":353,"vw":44.973333},{"c":44.945,"h":44.98,"l":44.945,"n":3,"o":44.98,"t":"2026-10-06T15:45:00Z","v":205,"vw":44.9625},{"c":44.9144,"h":44.96,"l":44.9144,"n":12,"o":44.945,"t":"2026-10-06T16:00:00Z","v":3709,"vw":44.950711},{"c":44.96,"h":44.96,"l":44.94,"n":4,"o":44.94,"t":"2026-10-06T16:15:00Z","v":1323,"vw":44.941519},{"c":44.97,"h":44.97,"l":44.94,"n":6,"o":44.9599,"t":"2026-10-06T16:30:00Z","v":906,"vw":44.956597},{"c":44.96,"h":44.96,"l":44.96,"n":3,"o":44.96,"t":"2026-10-06T16:45:00Z","v":110,"vw":44.96},{"c":44.96,"h":44.96,"l":44.93,"n":4,"o":44.96,"t":"2026-10-06T17:00:00Z","v":405,"vw":44.94875},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-06T17:15:00Z","v":105,"vw":44.96},{"c":44.97,"h":44.97,"l":44.97,"n":2,"o":44.97,"t":"2026-10-06T17:30:00Z","v":105,"vw":44.97},{"c":44.9295,"h":44.95,"l":44.9295,"n":2,"o":44.95,"t":"2026-10-06T17:45:00Z","v":658,"vw":44.932616},{"c":44.95,"h":44.95,"l":44.9001,"n":3,"o":44.9001,"t":"2026-10-06T18:00:00Z","v":1294,"vw":44.940587},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-06T18:15:00Z","v":100,"vw":44.95},{"c":44.9462,"h":44.95,"l":44.9462,"n":3,"o":44.95,"t":"2026-10-06T18:30:00Z","v":243,"vw":44.94777},{"c":44.95,"h":44.95,"l":44.95,"n":2,"o":44.95,"t":"2026-10-06T18:45:00Z","v":200,"vw":44.95},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-10-06T19:00:00Z","v":3373,"vw":44.93},{"c":44.97,"h":44.97,"l":44.96,"n":19,"o":44.96,"t":"2026-10-06T19:15:00Z","v":997,"vw":44.963695},{"c":44.98,"h":44.98,"l":44.98,"n":3,"o":44.98,"t":"2026-10-06T19:45:00Z","v":536,"vw":44.98},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-06T20:00:00Z","v":100,"vw":45.75},{"c":44.94,"h":44.98,"l":44.905,"n":20,"o":44.98,"t":"2026-10-07T13:30:00Z","v":945,"vw":44.964246},{"c":44.9265,"h":44.9265,"l":44.92,"n":9,"o":44.925,"t":"2026-10-07T13:45:00Z","v":715,"vw":44.924578},{"c":44.915,"h":44.915,"l":44.915,"n":2,"o":44.915,"t":"2026-10-07T14:00:00Z","v":2204,"vw":44.915},{"c":44.915,"h":44.915,"l":44.915,"n":2,"o":44.915,"t":"2026-10-07T14:45:00Z","v":1000,"vw":44.915},{"c":44.96,"h":44.96,"l":44.93,"n":4,"o":44.93,"t":"2026-10-07T15:45:00Z","v":400,"vw":44.9425},{"c":44.97,"h":44.97,"l":44.97,"n":3,"o":44.97,"t":"2026-10-07T17:45:00Z","v":113,"vw":44.97},{"c":44.97,"h":44.97,"l":44.97,"n":2,"o":44.97,"t":"2026-10-07T18:00:00Z","v":222,"vw":44.97},{"c":44.9676,"h":44.97,"l":44.95,"n":3,"o":44.95,"t":"2026-10-07T18:15:00Z","v":633,"vw":44.9591},{"c":44.9811,"h":44.9811,"l":44.9811,"n":1,"o":44.9811,"t":"2026-10-07T19:00:00Z","v":800,"vw":44.9811},{"c":44.95,"h":44.95,"l":44.95,"n":4,"o":44.95,"t":"2026-10-07T19:30:00Z","v":1153,"vw":44.95},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-08T13:30:00Z","v":285,"vw":44.96},{"c":44.935,"h":44.96,"l":44.935,"n":20,"o":44.96,"t":"2026-10-08T13:45:00Z","v":1494,"vw":44.952515},{"c":44.96,"h":44.97,"l":44.9519,"n":4,"o":44.9519,"t":"2026-10-08T14:30:00Z","v":386,"vw":44.959839},{"c":44.955,"h":44.96,"l":44.95,"n":9,"o":44.96,"t":"2026-10-08T14:45:00Z","v":687,"vw":44.957},{"c":44.945,"h":44.95,"l":44.945,"n":4,"o":44.95,"t":"2026-10-08T15:00:00Z","v":663,"vw":44.94707},{"c":44.9101,"h":44.9101,"l":44.9101,"n":1,"o":44.9101,"t":"2026-10-08T15:15:00Z","v":500,"vw":44.9101},{"c":44.935,"h":44.935,"l":44.935,"n":3,"o":44.935,"t":"2026-10-08T16:00:00Z","v":172,"vw":44.935},{"c":44.9,"h":44.935,"l":44.9,"n":7,"o":44.935,"t":"2026-10-08T16:15:00Z","v":1401,"vw":44.914828},{"c":44.96,"h":44.96,"l":44.96,"n":3,"o":44.96,"t":"2026-10-08T16:45:00Z","v":271,"vw":44.96},{"c":44.9399,"h":44.9399,"l":44.9399,"n":3,"o":44.9399,"t":"2026-10-08T17:00:00Z","v":244,"vw":44.9399},{"c":44.93,"h":44.945,"l":44.93,"n":2,"o":44.945,"t":"2026-10-08T17:15:00Z","v":709,"vw":44.936199},{"c":44.9112,"h":44.9112,"l":44.9112,"n":1,"o":44.9112,"t":"2026-10-08T17:30:00Z","v":199,"vw":44.9112},{"c":44.9879,"h":44.9982,"l":44.94,"n":3,"o":44.94,"t":"2026-10-08T17:45:00Z","v":2324,"vw":44.969195},{"c":44.945,"h":44.9658,"l":44.945,"n":4,"o":44.9527,"t":"2026-10-08T18:00:00Z","v":932,"vw":44.951459},{"c":44.945,"h":44.945,"l":44.9,"n":5,"o":44.9,"t":"2026-10-08T18:15:00Z","v":625,"vw":44.93398},{"c":44.98,"h":44.99,"l":44.97,"n":12,"o":44.99,"t":"2026-10-08T19:15:00Z","v":4289,"vw":44.982694},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-08T19:30:00Z","v":1132,"vw":44.99},{"c":44.98,"h":44.98,"l":44.98,"n":4,"o":44.98,"t":"2026-10-08T19:45:00Z","v":355,"vw":44.98},{"c":45.01,"h":45.01,"l":45.01,"n":4,"o":45.01,"t":"2026-10-09T13:30:00Z","v":927,"vw":45.01},{"c":45.0093,"h":45.0093,"l":45.0093,"n":2,"o":45.0093,"t":"2026-10-09T13:45:00Z","v":178,"vw":45.0093},{"c":44.99,"h":45.02,"l":44.99,"n":6,"o":45,"t":"2026-10-09T14:00:00Z","v":37556,"vw":44.991958},{"c":45.005,"h":45.005,"l":45,"n":3,"o":45,"t":"2026-10-09T14:45:00Z","v":269,"vw":45.003092},{"c":45.02,"h":45.02,"l":45,"n":4,"o":45.019,"t":"2026-10-09T15:00:00Z","v":982,"vw":45.013483},{"c":45.0175,"h":45.0175,"l":45.0175,"n":1,"o":45.0175,"t":"2026-10-09T15:15:00Z","v":534,"vw":45.0175},{"c":45.0095,"h":45.0095,"l":45.005,"n":3,"o":45.005,"t":"2026-10-09T15:30:00Z","v":445,"vw":45.007478},{"c":45.026,"h":45.026,"l":45.026,"n":2,"o":45.026,"t":"2026-10-09T16:15:00Z","v":192,"vw":45.026},{"c":45.0299,"h":45.0299,"l":45.0299,"n":1,"o":45.0299,"t":"2026-10-09T16:45:00Z","v":100,"vw":45.0299},{"c":45.03,"h":45.03,"l":45.021,"n":2,"o":45.021,"t":"2026-10-09T17:15:00Z","v":600,"vw":45.027},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-09T17:30:00Z","v":599,"vw":45.03},{"c":45.03,"h":45.03,"l":45.029,"n":4,"o":45.029,"t":"2026-10-09T17:45:00Z","v":859,"vw":45.029431},{"c":45.02,"h":45.025,"l":45.02,"n":6,"o":45.025,"t":"2026-10-09T18:15:00Z","v":538,"vw":45.02122},{"c":45.03,"h":45.03,"l":45.02,"n":11,"o":45.02,"t":"2026-10-09T18:30:00Z","v":2017,"vw":45.028966},{"c":45.025,"h":45.025,"l":45.025,"n":1,"o":45.025,"t":"2026-10-09T19:00:00Z","v":1047,"vw":45.025},{"c":45.025,"h":45.039,"l":45.02,"n":6,"o":45.03,"t":"2026-10-09T19:15:00Z","v":3330,"vw":45.028848},{"c":45.065,"h":45.065,"l":45.025,"n":7,"o":45.025,"t":"2026-10-09T19:30:00Z","v":927,"vw":45.036021},{"c":45.03,"h":45.065,"l":45.03,"n":18,"o":45.065,"t":"2026-10-09T19:45:00Z","v":1483,"vw":45.035291},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-12T13:15:00Z","v":200,"vw":44.93},{"c":44.95,"h":44.95,"l":44.92,"n":10,"o":44.92,"t":"2026-10-12T13:30:00Z","v":1388,"vw":44.933868},{"c":45.005,"h":45.01,"l":45.005,"n":3,"o":45.01,"t":"2026-10-12T13:45:00Z","v":924,"vw":45.007709},{"c":45.01,"h":45.01,"l":44.97,"n":17,"o":44.97,"t":"2026-10-12T14:00:00Z","v":4819,"vw":45.000043},{"c":44.97,"h":44.97,"l":44.97,"n":2,"o":44.97,"t":"2026-10-12T14:45:00Z","v":101,"vw":44.97},{"c":45.0388,"h":45.04,"l":45.03,"n":13,"o":45.03,"t":"2026-10-12T15:15:00Z","v":1301,"vw":45.038502},{"c":45.03,"h":45.039,"l":45.03,"n":3,"o":45.039,"t":"2026-10-12T15:30:00Z","v":647,"vw":45.037605},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-12T16:00:00Z","v":175,"vw":45.04},{"c":45.02,"h":45.039,"l":45.02,"n":4,"o":45.039,"t":"2026-10-12T16:15:00Z","v":352,"vw":45.030572},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-12T16:45:00Z","v":100,"vw":45.02},{"c":45.01,"h":45.0499,"l":45.01,"n":3,"o":45.0499,"t":"2026-10-12T17:00:00Z","v":683,"vw":45.0385},{"c":45.025,"h":45.025,"l":45.025,"n":1,"o":45.025,"t":"2026-10-12T18:45:00Z","v":100,"vw":45.025},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-12T19:45:00Z","v":100,"vw":45.03},{"c":45.03,"h":45.06,"l":45.03,"n":12,"o":45.06,"t":"2026-10-13T13:30:00Z","v":1311,"vw":45.051784},{"c":45.005,"h":45.005,"l":45.005,"n":1,"o":45.005,"t":"2026-10-13T13:45:00Z","v":220,"vw":45.005},{"c":44.97,"h":44.97,"l":44.97,"n":3,"o":44.97,"t":"2026-10-13T14:00:00Z","v":193,"vw":44.97},{"c":45.0437,"h":45.0437,"l":45.025,"n":3,"o":45.025,"t":"2026-10-13T14:45:00Z","v":1300,"vw":45.032192},{"c":45.02,"h":45.03,"l":45.02,"n":8,"o":45.03,"t":"2026-10-13T15:15:00Z","v":1187,"vw":45.025054},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-13T15:45:00Z","v":266,"vw":45},{"c":45.03,"h":45.03,"l":45.03,"n":3,"o":45.03,"t":"2026-10-13T16:00:00Z","v":223,"vw":45.03},{"c":45.025,"h":45.03,"l":45.025,"n":5,"o":45.03,"t":"2026-10-13T16:15:00Z","v":501,"vw":45.028123},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-13T16:30:00Z","v":100,"vw":45.01},{"c":45.02,"h":45.02,"l":45.02,"n":2,"o":45.02,"t":"2026-10-13T17:00:00Z","v":200,"vw":45.02},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-13T17:15:00Z","v":611,"vw":45.03},{"c":45.04,"h":45.04,"l":45.04,"n":6,"o":45.04,"t":"2026-10-13T17:30:00Z","v":523,"vw":45.04},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-13T18:30:00Z","v":125,"vw":45.03},{"c":45.04,"h":45.0499,"l":45.04,"n":8,"o":45.04,"t":"2026-10-13T18:45:00Z","v":1702,"vw":45.041752},{"c":45.05,"h":45.05,"l":45.05,"n":5,"o":45.05,"t":"2026-10-13T19:15:00Z","v":492,"vw":45.05},{"c":45.06,"h":45.06,"l":45.055,"n":2,"o":45.055,"t":"2026-10-13T19:30:00Z","v":200,"vw":45.0575},{"c":45.04,"h":45.135,"l":45.035,"n":8,"o":45.035,"t":"2026-10-13T19:45:00Z","v":891,"vw":45.050477},{"c":45.0305,"h":45.05,"l":45.0305,"n":11,"o":45.04,"t":"2026-10-14T13:30:00Z","v":370,"vw":45.040167},{"c":45.0373,"h":45.0373,"l":45.0373,"n":1,"o":45.0373,"t":"2026-10-14T15:30:00Z","v":100,"vw":45.0373},{"c":45.01,"h":45.01,"l":45.01,"n":3,"o":45.01,"t":"2026-10-14T16:15:00Z","v":170,"vw":45.01},{"c":45.0076,"h":45.029,"l":45.0076,"n":7,"o":45.015,"t":"2026-10-14T16:30:00Z","v":3182,"vw":45.015893},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-10-14T16:45:00Z","v":200,"vw":45.03},{"c":45.02,"h":45.02,"l":45,"n":5,"o":45.0176,"t":"2026-10-14T17:00:00Z","v":1771,"vw":45.017132},{"c":44.99,"h":45,"l":44.99,"n":10,"o":45,"t":"2026-10-14T17:30:00Z","v":1390,"vw":44.992343},{"c":44.97,"h":44.9946,"l":44.97,"n":7,"o":44.97,"t":"2026-10-14T17:45:00Z","v":1829,"vw":44.987601},{"c":45.01,"h":45.01,"l":44.99,"n":9,"o":44.99,"t":"2026-10-14T18:15:00Z","v":1495,"vw":44.997182},{"c":45.0187,"h":45.0192,"l":45.0187,"n":2,"o":45.0192,"t":"2026-10-14T18:30:00Z","v":517,"vw":45.018983},{"c":44.995,"h":45.0187,"l":44.98,"n":5,"o":45.0187,"t":"2026-10-14T18:45:00Z","v":441,"vw":45.003667},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-14T19:15:00Z","v":100,"vw":44.99},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-10-14T19:45:00Z","v":101,"vw":45.03},{"c":45.027,"h":45.027,"l":45.027,"n":1,"o":45.027,"t":"2026-10-15T14:15:00Z","v":203,"vw":45.027},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-15T14:30:00Z","v":100,"vw":44.98},{"c":45.02,"h":45.02,"l":45.02,"n":3,"o":45.02,"t":"2026-10-15T15:15:00Z","v":621,"vw":45.02},{"c":45.0499,"h":45.05,"l":45.0499,"n":4,"o":45.05,"t":"2026-10-15T15:45:00Z","v":793,"vw":45.049925},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-10-15T16:00:00Z","v":202,"vw":45.05},{"c":45.02,"h":45.05,"l":45.0044,"n":12,"o":45.04,"t":"2026-10-15T16:30:00Z","v":2514,"vw":45.044426},{"c":45.04,"h":45.04,"l":45.015,"n":2,"o":45.015,"t":"2026-10-15T16:45:00Z","v":200,"vw":45.0275},{"c":45.035,"h":45.05,"l":45.035,"n":8,"o":45.035,"t":"2026-10-15T17:00:00Z","v":802,"vw":45.037525},{"c":45.0122,"h":45.041205,"l":45.0122,"n":4,"o":45.041205,"t":"2026-10-15T17:15:00Z","v":421,"vw":45.027711},{"c":45.0504,"h":45.0504,"l":45.0504,"n":2,"o":45.0504,"t":"2026-10-15T17:30:00Z","v":245,"vw":45.0504},{"c":45.055,"h":45.06,"l":45.05,"n":7,"o":45.05,"t":"2026-10-15T17:45:00Z","v":592,"vw":45.055},{"c":45.06,"h":45.06,"l":45.0308,"n":5,"o":45.05,"t":"2026-10-15T18:00:00Z","v":875,"vw":45.049573},{"c":45.035,"h":45.06,"l":45.035,"n":3,"o":45.035,"t":"2026-10-15T18:15:00Z","v":414,"vw":45.04436},{"c":45.035,"h":45.035,"l":45.035,"n":1,"o":45.035,"t":"2026-10-15T19:00:00Z","v":125,"vw":45.035},{"c":45.035,"h":45.035,"l":45.035,"n":1,"o":45.035,"t":"2026-10-15T19:15:00Z","v":266,"vw":45.035},{"c":45.035,"h":45.035,"l":45.035,"n":4,"o":45.035,"t":"2026-10-15T19:30:00Z","v":576,"vw":45.035},{"c":45,"h":45.06,"l":44.99,"n":51,"o":45.035,"t":"2026-10-15T19:45:00Z","v":12685,"vw":45.029043},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-15T20:00:00Z","v":11300,"vw":44.98},{"c":45.1188,"h":45.18,"l":45.1188,"n":7,"o":45.18,"t":"2026-10-16T13:30:00Z","v":973,"vw":45.135514},{"c":45.06,"h":45.0856,"l":45.035,"n":19,"o":45.065,"t":"2026-10-16T13:45:00Z","v":1765,"vw":45.062225},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-16T14:15:00Z","v":500,"vw":45.03},{"c":45.02,"h":45.07,"l":45.02,"n":4,"o":45.07,"t":"2026-10-16T14:30:00Z","v":744,"vw":45.060336},{"c":45.01,"h":45.055,"l":45,"n":9,"o":45.055,"t":"2026-10-16T15:00:00Z","v":521,"vw":45.023},{"c":44.97,"h":44.99,"l":44.97,"n":8,"o":44.99,"t":"2026-10-16T15:15:00Z","v":372,"vw":44.98},{"c":44.97,"h":44.98,"l":44.95,"n":9,"o":44.95,"t":"2026-10-16T15:30:00Z","v":1194,"vw":44.974356},{"c":44.9,"h":44.9,"l":44.9,"n":6,"o":44.9,"t":"2026-10-16T16:00:00Z","v":421,"vw":44.9},{"c":44.87,"h":44.89,"l":44.87,"n":4,"o":44.89,"t":"2026-10-16T16:30:00Z","v":304,"vw":44.881968},{"c":44.6768,"h":44.8,"l":44.6768,"n":31,"o":44.8,"t":"2026-10-16T17:00:00Z","v":5845,"vw":44.737754},{"c":44.67,"h":44.69,"l":44.62,"n":16,"o":44.69,"t":"2026-10-16T17:15:00Z","v":4896,"vw":44.667842},{"c":44.74,"h":44.74,"l":44.7,"n":15,"o":44.7,"t":"2026-10-16T17:30:00Z","v":1966,"vw":44.72687},{"c":44.71,"h":44.71,"l":44.71,"n":2,"o":44.71,"t":"2026-10-16T17:45:00Z","v":150,"vw":44.71},{"c":44.6683,"h":44.6683,"l":44.65,"n":5,"o":44.65,"t":"2026-10-16T18:00:00Z","v":835,"vw":44.659534},{"c":44.61,"h":44.68,"l":44.61,"n":2,"o":44.68,"t":"2026-10-16T18:15:00Z","v":600,"vw":44.668333},{"c":44.63,"h":44.63,"l":44.63,"n":2,"o":44.63,"t":"2026-10-16T18:45:00Z","v":110,"vw":44.63},{"c":44.555,"h":44.555,"l":44.555,"n":2,"o":44.555,"t":"2026-10-16T19:00:00Z","v":200,"vw":44.555},{"c":44.6591,"h":44.6591,"l":44.62,"n":5,"o":44.62,"t":"2026-10-16T19:15:00Z","v":441,"vw":44.647071},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-16T19:30:00Z","v":1325,"vw":44.64},{"c":44.695,"h":44.72,"l":44.69,"n":18,"o":44.7,"t":"2026-10-16T19:45:00Z","v":1835,"vw":44.700091},{"c":44.88,"h":44.92,"l":44.84,"n":13,"o":44.92,"t":"2026-10-19T13:30:00Z","v":1260,"vw":44.869332},{"c":44.865,"h":44.9,"l":44.865,"n":11,"o":44.9,"t":"2026-10-19T13:45:00Z","v":4526,"vw":44.872359},{"c":44.91,"h":44.91,"l":44.91,"n":3,"o":44.91,"t":"2026-10-19T14:30:00Z","v":260,"vw":44.91},{"c":44.93,"h":44.93,"l":44.93,"n":5,"o":44.93,"t":"2026-10-19T14:45:00Z","v":152,"vw":44.93},{"c":44.96,"h":44.96,"l":44.96,"n":5,"o":44.96,"t":"2026-10-19T15:00:00Z","v":245,"vw":44.96},{"c":44.995,"h":44.995,"l":44.9701,"n":3,"o":44.9701,"t":"2026-10-19T15:30:00Z","v":430,"vw":44.982289},{"c":44.96,"h":44.96,"l":44.96,"n":6,"o":44.96,"t":"2026-10-19T16:15:00Z","v":2155,"vw":44.96},{"c":44.94,"h":44.94,"l":44.94,"n":4,"o":44.94,"t":"2026-10-19T16:30:00Z","v":337,"vw":44.94},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-19T16:45:00Z","v":500,"vw":44.93},{"c":44.8964,"h":44.92,"l":44.8964,"n":9,"o":44.92,"t":"2026-10-19T19:00:00Z","v":1398,"vw":44.913305},{"c":44.88,"h":44.9,"l":44.88,"n":3,"o":44.9,"t":"2026-10-19T19:45:00Z","v":546,"vw":44.887317},{"c":44.799,"h":44.88,"l":44.79,"n":16,"o":44.88,"t":"2026-10-20T13:30:00Z","v":6511,"vw":44.810489},{"c":44.91,"h":44.95,"l":44.905,"n":7,"o":44.905,"t":"2026-10-20T14:00:00Z","v":576,"vw":44.925266},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-10-20T14:15:00Z","v":372,"vw":45},{"c":45.07,"h":45.07,"l":45.055,"n":2,"o":45.055,"t":"2026-10-20T14:45:00Z","v":419,"vw":45.06642},{"c":44.94,"h":45,"l":44.94,"n":4,"o":45,"t":"2026-10-20T15:00:00Z","v":400,"vw":44.96375},{"c":45.02,"h":45.02,"l":44.99,"n":8,"o":44.99,"t":"2026-10-20T15:15:00Z","v":3001,"vw":45.002},{"c":44.995,"h":44.995,"l":44.995,"n":1,"o":44.995,"t":"2026-10-20T16:15:00Z","v":100,"vw":44.995},{"c":44.9602,"h":45.01,"l":44.9602,"n":11,"o":45.01,"t":"2026-10-20T16:30:00Z","v":1767,"vw":44.981395},{"c":44.98,"h":44.98,"l":44.96,"n":3,"o":44.96,"t":"2026-10-20T16:45:00Z","v":202,"vw":44.97},{"c":44.975,"h":45.03,"l":44.97,"n":18,"o":44.98,"t":"2026-10-20T17:00:00Z","v":1728,"vw":45.020294},{"c":44.9628,"h":44.9628,"l":44.9628,"n":2,"o":44.9628,"t":"2026-10-20T17:15:00Z","v":140,"vw":44.9628},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-10-20T17:30:00Z","v":858,"vw":45.03},{"c":44.9693,"h":45.03,"l":44.9693,"n":4,"o":45.03,"t":"2026-10-20T17:45:00Z","v":894,"vw":45.015778},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-20T18:00:00Z","v":157,"vw":45},{"c":44.97,"h":45,"l":44.97,"n":2,"o":45,"t":"2026-10-20T18:15:00Z","v":1851,"vw":44.988655},{"c":44.97,"h":45.02,"l":44.97,"n":16,"o":45.02,"t":"2026-10-20T18:30:00Z","v":2961,"vw":44.985439},{"c":45,"h":45,"l":45,"n":5,"o":45,"t":"2026-10-20T18:45:00Z","v":415,"vw":45},{"c":44.95,"h":45.015,"l":44.95,"n":10,"o":45.015,"t":"2026-10-20T19:45:00Z","v":1025,"vw":44.966648},{"c":45.0708,"h":45.0708,"l":45.0708,"n":2,"o":45.0708,"t":"2026-10-21T13:30:00Z","v":222,"vw":45.0708},{"c":44.965,"h":44.965,"l":44.965,"n":2,"o":44.965,"t":"2026-10-21T14:00:00Z","v":112,"vw":44.965},{"c":45.015,"h":45.015,"l":45.015,"n":2,"o":45.015,"t":"2026-10-21T14:15:00Z","v":101,"vw":45.015},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-21T14:30:00Z","v":334,"vw":45.01},{"c":45.08,"h":45.08,"l":45.08,"n":2,"o":45.08,"t":"2026-10-21T14:45:00Z","v":195,"vw":45.08},{"c":45.04,"h":45.04,"l":45.04,"n":6,"o":45.04,"t":"2026-10-21T15:00:00Z","v":167,"vw":45.04},{"c":45.11,"h":45.11,"l":45.07,"n":15,"o":45.07,"t":"2026-10-21T15:15:00Z","v":1229,"vw":45.089157},{"c":45.12,"h":45.16,"l":45.11,"n":8,"o":45.11,"t":"2026-10-21T15:30:00Z","v":1958,"vw":45.126053},{"c":45.1495,"h":45.1495,"l":45.1201,"n":3,"o":45.1201,"t":"2026-10-21T15:45:00Z","v":301,"vw":45.1397},{"c":45.1251,"h":45.1251,"l":45.1251,"n":1,"o":45.1251,"t":"2026-10-21T16:00:00Z","v":132,"vw":45.1251},{"c":45.185,"h":45.2,"l":45.185,"n":3,"o":45.2,"t":"2026-10-21T17:15:00Z","v":310,"vw":45.194677},{"c":45.175,"h":45.175,"l":45.175,"n":1,"o":45.175,"t":"2026-10-21T18:00:00Z","v":100,"vw":45.175},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-21T18:30:00Z","v":138,"vw":45.2},{"c":45.15,"h":45.175,"l":45.15,"n":7,"o":45.175,"t":"2026-10-21T18:45:00Z","v":657,"vw":45.168664},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-21T19:00:00Z","v":300,"vw":45.08},{"c":45.135,"h":45.135,"l":45.1118,"n":2,"o":45.1118,"t":"2026-10-21T19:30:00Z","v":200,"vw":45.1234},{"c":45.19,"h":45.199,"l":45.13,"n":4,"o":45.13,"t":"2026-10-21T19:45:00Z","v":1097,"vw":45.159789},{"c":44.905,"h":44.91,"l":44.9,"n":4,"o":44.9,"t":"2026-10-22T13:30:00Z","v":1135,"vw":44.902203},{"c":44.82,"h":44.9,"l":44.82,"n":6,"o":44.9,"t":"2026-10-22T13:45:00Z","v":450,"vw":44.840101},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-22T14:00:00Z","v":101,"vw":44.84},{"c":44.8,"h":44.8,"l":44.8,"n":5,"o":44.8,"t":"2026-10-22T14:15:00Z","v":279,"vw":44.8},{"c":44.65,"h":44.6741,"l":44.65,"n":8,"o":44.6741,"t":"2026-10-22T14:45:00Z","v":1062,"vw":44.654085},{"c":44.675,"h":44.675,"l":44.65,"n":4,"o":44.65,"t":"2026-10-22T15:00:00Z","v":1819,"vw":44.652435},{"c":44.73,"h":44.73,"l":44.6811,"n":4,"o":44.6811,"t":"2026-10-22T15:30:00Z","v":306,"vw":44.708267},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-22T16:00:00Z","v":2270,"vw":44.78},{"c":44.8213,"h":44.8213,"l":44.8213,"n":5,"o":44.8213,"t":"2026-10-22T16:15:00Z","v":435,"vw":44.8213},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-10-22T16:30:00Z","v":150,"vw":44.77},{"c":44.69,"h":44.73,"l":44.69,"n":8,"o":44.73,"t":"2026-10-22T16:45:00Z","v":1141,"vw":44.718184},{"c":44.76,"h":44.76,"l":44.74,"n":4,"o":44.74,"t":"2026-10-22T17:00:00Z","v":300,"vw":44.75},{"c":44.695,"h":44.695,"l":44.695,"n":3,"o":44.695,"t":"2026-10-22T17:45:00Z","v":224,"vw":44.695},{"c":44.675,"h":44.675,"l":44.6721,"n":5,"o":44.675,"t":"2026-10-22T18:30:00Z","v":611,"vw":44.674051},{"c":44.67,"h":44.67,"l":44.65,"n":8,"o":44.65,"t":"2026-10-22T19:00:00Z","v":628,"vw":44.659932},{"c":44.685,"h":44.685,"l":44.685,"n":5,"o":44.685,"t":"2026-10-22T19:15:00Z","v":437,"vw":44.685},{"c":44.71,"h":44.71,"l":44.71,"n":2,"o":44.71,"t":"2026-10-22T19:30:00Z","v":228,"vw":44.71},{"c":44.65,"h":44.65,"l":44.65,"n":1,"o":44.65,"t":"2026-10-22T19:45:00Z","v":220,"vw":44.65},{"c":44.77,"h":44.77,"l":44.77,"n":5,"o":44.77,"t":"2026-10-22T20:00:00Z","v":125,"vw":44.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":52.81167916104317,"iv":0.5198624689992589,"gamma":0.03581201793199107,"theta":-0.02728973424494636,"vega":0.02923748450797349,"rho":0.004711469777499248,"breakevenPct":19.023183294713355},{"delta":0.2,"premium":0.475,"strike":49.11091645532906,"iv":0.35588650466617916,"gamma":0.06285712393551635,"theta":-0.022837042134493953,"vega":0.03510305357505288,"rho":0.0063254521234473535,"breakevenPct":10.757016875874607},{"delta":0.25,"premium":0.475,"strike":47.478575623468984,"iv":0.26885230178764213,"gamma":0.09705402688653958,"theta":-0.01976057384056549,"vega":0.039706860041554125,"rho":0.007900667923217097,"breakevenPct":7.110957389924018},{"delta":0.3,"premium":0.475,"strike":46.45478925409216,"iv":0.20871006734541314,"gamma":0.1362382851841341,"theta":-0.017300261481312907,"vega":0.043420908942745765,"rho":0.009448218466003636,"breakevenPct":4.824188639919948},{"delta":0.35,"premium":0.4944409038378463,"strike":45.870393974414355,"iv":0.17374309300345098,"gamma":0.1707613275194788,"theta":-0.015770299721650522,"vega":0.045972269108126976,"rho":0.011003609629816509,"breakevenPct":3.562284740344433},{"delta":0.4,"premium":0.5410164737997565,"strike":45.55989017466829,"iv":0.15879159164183348,"gamma":0.1958973606969619,"theta":-0.015188438644366992,"vega":0.0474152749569611,"rho":0.012585940066380495,"breakevenPct":2.9727644593880824},{"delta":0.45,"premium":0.5875920437616665,"strike":45.249386374922224,"iv":0.143840090280216,"gamma":0.22103339387444493,"theta":-0.014606577567083466,"vega":0.04885828080579522,"rho":0.014168270502944483,"breakevenPct":2.383244178431733},{"delta":0.5,"premium":0.6339074819829194,"strike":44.97455005147737,"iv":0.1301254228644912,"gamma":0.24146251295539034,"theta":-0.013973058857581879,"vega":0.049394478534651086,"rho":0.01577347976432693,"breakevenPct":1.8728111089128645},{"delta":0.55,"premium":0.6791614665844933,"strike":44.84525295261573,"iv":0.12145759004685287,"gamma":0.242685321446694,"theta":-0.013128753949658827,"vega":0.04623049435232168,"rho":0.017472044843635324,"breakevenPct":1.6850891650663922},{"delta":0.6,"premium":0.7244154511860671,"strike":44.715955853754096,"iv":0.11278975722921458,"gamma":0.24390812993799763,"theta":-0.01228444904173578,"vega":0.043066510169992286,"rho":0.019170609922943713,"breakevenPct":1.49736722121992},{"delta":0.65,"premium":0.769669435787641,"strike":44.586658754892454,"iv":0.10412192441157628,"gamma":0.24513093842930128,"theta":-0.011440144133812731,"vega":0.03990252598766288,"rho":0.020869175002252105,"breakevenPct":1.3096452773734477},{"delta":0.7,"premium":0.814923420389215,"strike":44.45736165603081,"iv":0.09545409159393797,"gamma":0.24635374692060494,"theta":-0.010595839225889681,"vega":0.03673854180533349,"rho":0.022567740081560497,"breakevenPct":1.1219233335269756},{"delta":0.75,"premium":0.8601774049907889,"strike":44.32806455716918,"iv":0.08678625877629967,"gamma":0.2475765554119086,"theta":-0.009751534317966631,"vega":0.033574557623004084,"rho":0.02426630516086889,"breakevenPct":0.9342013896805034},{"delta":0.8,"premium":0.9054313895923628,"strike":44.198767458307536,"iv":0.07811842595866136,"gamma":0.24879936390321222,"theta":-0.008907229410043582,"vega":0.030410573440674684,"rho":0.025964870240177282,"breakevenPct":0.7464794458340309},{"delta":0.85,"premium":0.9506853741939366,"strike":44.069470359445894,"iv":0.06945059314102306,"gamma":0.25002217239451585,"theta":-0.008062924502120533,"vega":0.02724658925834529,"rho":0.02766343531948567,"breakevenPct":0.5587575019875588}],"put":[{"delta":0.15,"premium":0.5285989623090817,"strike":39.14395849236327,"iv":0.5091207885234961,"gamma":0.03660404383670447,"theta":-0.02505174070375707,"vega":0.029227043574997842,"rho":-0.005903988587015864,"breakevenPct":13.74724250602148},{"delta":0.2,"premium":0.5572895826320419,"strike":41.29158330528167,"iv":0.3801854142602955,"gamma":0.05914279558605658,"theta":-0.02202073170355439,"vega":0.03505799906031547,"rho":-0.007815550832430726,"breakevenPct":9.014309308354639},{"delta":0.25,"premium":0.600098228249215,"strike":42.5019645649843,"iv":0.30985615840568653,"gamma":0.08261022107761372,"theta":-0.01992367106707357,"vega":0.03972171264863329,"rho":-0.009743246237679188,"breakevenPct":6.406374052412148}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":52.81167916104317,"iv":0.5198624689992589,"gamma":0.03581201793199107,"theta":-0.02728973424494636,"vega":0.02923748450797349,"rho":0.004711469777499248,"breakevenPct":19.023183294713355},{"delta":0.2,"premium":0.475,"strike":49.11091645532906,"iv":0.35588650466617916,"gamma":0.06285712393551635,"theta":-0.022837042134493953,"vega":0.03510305357505288,"rho":0.0063254521234473535,"breakevenPct":10.757016875874607},{"delta":0.25,"premium":0.475,"strike":47.478575623468984,"iv":0.26885230178764213,"gamma":0.09705402688653958,"theta":-0.01976057384056549,"vega":0.039706860041554125,"rho":0.007900667923217097,"breakevenPct":7.110957389924018},{"delta":0.3,"premium":0.475,"strike":46.45478925409216,"iv":0.20871006734541314,"gamma":0.1362382851841341,"theta":-0.017300261481312907,"vega":0.043420908942745765,"rho":0.009448218466003636,"breakevenPct":4.824188639919948},{"delta":0.35,"premium":0.4944409038378463,"strike":45.870393974414355,"iv":0.17374309300345098,"gamma":0.1707613275194788,"theta":-0.015770299721650522,"vega":0.045972269108126976,"rho":0.011003609629816509,"breakevenPct":3.562284740344433},{"delta":0.4,"premium":0.5410164737997565,"strike":45.55989017466829,"iv":0.15879159164183348,"gamma":0.1958973606969619,"theta":-0.015188438644366992,"vega":0.0474152749569611,"rho":0.012585940066380495,"breakevenPct":2.9727644593880824},{"delta":0.45,"premium":0.5875920437616665,"strike":45.249386374922224,"iv":0.143840090280216,"gamma":0.22103339387444493,"theta":-0.014606577567083466,"vega":0.04885828080579522,"rho":0.014168270502944483,"breakevenPct":2.383244178431733},{"delta":0.5,"premium":0.6339074819829194,"strike":44.97455005147737,"iv":0.1301254228644912,"gamma":0.24146251295539034,"theta":-0.013973058857581879,"vega":0.049394478534651086,"rho":0.01577347976432693,"breakevenPct":1.8728111089128645},{"delta":0.55,"premium":0.6791614665844933,"strike":44.84525295261573,"iv":0.12145759004685287,"gamma":0.242685321446694,"theta":-0.013128753949658827,"vega":0.04623049435232168,"rho":0.017472044843635324,"breakevenPct":1.6850891650663922},{"delta":0.6,"premium":0.7244154511860671,"strike":44.715955853754096,"iv":0.11278975722921458,"gamma":0.24390812993799763,"theta":-0.01228444904173578,"vega":0.043066510169992286,"rho":0.019170609922943713,"breakevenPct":1.49736722121992},{"delta":0.65,"premium":0.769669435787641,"strike":44.586658754892454,"iv":0.10412192441157628,"gamma":0.24513093842930128,"theta":-0.011440144133812731,"vega":0.03990252598766288,"rho":0.020869175002252105,"breakevenPct":1.3096452773734477},{"delta":0.7,"premium":0.814923420389215,"strike":44.45736165603081,"iv":0.09545409159393797,"gamma":0.24635374692060494,"theta":-0.010595839225889681,"vega":0.03673854180533349,"rho":0.022567740081560497,"breakevenPct":1.1219233335269756},{"delta":0.75,"premium":0.8601774049907889,"strike":44.32806455716918,"iv":0.08678625877629967,"gamma":0.2475765554119086,"theta":-0.009751534317966631,"vega":0.033574557623004084,"rho":0.02426630516086889,"breakevenPct":0.9342013896805034},{"delta":0.8,"premium":0.9054313895923628,"strike":44.198767458307536,"iv":0.07811842595866136,"gamma":0.24879936390321222,"theta":-0.008907229410043582,"vega":0.030410573440674684,"rho":0.025964870240177282,"breakevenPct":0.7464794458340309},{"delta":0.85,"premium":0.9506853741939366,"strike":44.069470359445894,"iv":0.06945059314102306,"gamma":0.25002217239451585,"theta":-0.008062924502120533,"vega":0.02724658925834529,"rho":0.02766343531948567,"breakevenPct":0.5587575019875588}],"put":[{"delta":0.15,"premium":0.5285989623090817,"strike":39.14395849236327,"iv":0.5091207885234961,"gamma":0.03660404383670447,"theta":-0.02505174070375707,"vega":0.029227043574997842,"rho":-0.005903988587015864,"breakevenPct":13.74724250602148},{"delta":0.2,"premium":0.5572895826320419,"strike":41.29158330528167,"iv":0.3801854142602955,"gamma":0.05914279558605658,"theta":-0.02202073170355439,"vega":0.03505799906031547,"rho":-0.007815550832430726,"breakevenPct":9.014309308354639},{"delta":0.25,"premium":0.600098228249215,"strike":42.5019645649843,"iv":0.30985615840568653,"gamma":0.08261022107761372,"theta":-0.01992367106707357,"vega":0.03972171264863329,"rho":-0.009743246237679188,"breakevenPct":6.406374052412148}]}},"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"}}