{"symbol":"NANC","url":"https://intraalpha.com/companies/NANC","capturedAt":"2026-10-22T23:57:14.464Z","state":"ready","quote":{"symbol":"NANC","last_price":50.8709,"prev_close":51.8,"regular_close":50.8709,"change":-0.9291,"change_pct":-1.7936,"regular_change":-0.9291,"regular_change_pct":-1.7936,"extended_change":0,"extended_change_pct":0,"bid":50.7,"ask":51,"bid_size":100,"ask_size":100,"volume":9444,"vwap":50.969999,"open":51.21,"high":51.235,"low":50.79,"close":50.8709,"trade_count":490,"last_trade_at":"2026-10-22T22:30:05.196629165Z","last_quote_at":"2026-10-22T23:53:37.449524188Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:12.583637611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":296000000,"net_expense_ratio":0.0072,"portfolio_turnover":null,"dividend_yield":0.0006,"inception_date":"2023-02-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:13.752087+00:00"},"optionObservedAt":"2026-10-22T19:49:50.119Z","bars":[{"c":51.46,"h":51.55,"l":51.39,"n":80,"o":51.44,"t":"2026-10-15T13:30:00Z","v":3792,"vw":51.505448},{"c":51.325,"h":51.41,"l":51.325,"n":13,"o":51.41,"t":"2026-10-15T13:50:00Z","v":488,"vw":51.371882},{"c":51.36,"h":51.36,"l":51.36,"n":4,"o":51.36,"t":"2026-10-15T14:00:00Z","v":160,"vw":51.36},{"c":51.45,"h":51.45,"l":51.4301,"n":16,"o":51.45,"t":"2026-10-15T14:05:00Z","v":2501,"vw":51.444224},{"c":51.49,"h":51.49,"l":51.49,"n":3,"o":51.49,"t":"2026-10-15T14:15:00Z","v":254,"vw":51.49},{"c":51.52,"h":51.52,"l":51.452,"n":5,"o":51.452,"t":"2026-10-15T14:30:00Z","v":247,"vw":51.486},{"c":51.52,"h":51.52,"l":51.52,"n":3,"o":51.52,"t":"2026-10-15T14:35:00Z","v":102,"vw":51.52},{"c":51.625,"h":51.625,"l":51.625,"n":3,"o":51.625,"t":"2026-10-15T14:45:00Z","v":396,"vw":51.625},{"c":51.61,"h":51.69,"l":51.61,"n":3,"o":51.69,"t":"2026-10-15T14:55:00Z","v":294,"vw":51.637304},{"c":51.79,"h":51.79,"l":51.79,"n":1,"o":51.79,"t":"2026-10-15T15:10:00Z","v":100,"vw":51.79},{"c":51.77,"h":51.77,"l":51.77,"n":3,"o":51.77,"t":"2026-10-15T15:15:00Z","v":816,"vw":51.77},{"c":51.6886,"h":51.6886,"l":51.6886,"n":1,"o":51.6886,"t":"2026-10-15T15:45:00Z","v":115,"vw":51.6886},{"c":51.785,"h":51.785,"l":51.785,"n":1,"o":51.785,"t":"2026-10-15T15:55:00Z","v":135,"vw":51.785},{"c":51.76,"h":51.76,"l":51.76,"n":1,"o":51.76,"t":"2026-10-15T16:05:00Z","v":100,"vw":51.76},{"c":51.68,"h":51.682,"l":51.68,"n":10,"o":51.682,"t":"2026-10-15T16:15:00Z","v":1321,"vw":51.680991},{"c":51.715,"h":51.715,"l":51.715,"n":4,"o":51.715,"t":"2026-10-15T16:20:00Z","v":165,"vw":51.715},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-15T16:35:00Z","v":110,"vw":51.8},{"c":51.7101,"h":51.7101,"l":51.7101,"n":2,"o":51.7101,"t":"2026-10-15T16:55:00Z","v":160,"vw":51.7101},{"c":51.7751,"h":51.7751,"l":51.7751,"n":3,"o":51.7751,"t":"2026-10-15T17:15:00Z","v":106,"vw":51.7751},{"c":51.79,"h":51.79,"l":51.79,"n":1,"o":51.79,"t":"2026-10-15T17:30:00Z","v":100,"vw":51.79},{"c":51.83,"h":51.83,"l":51.82,"n":6,"o":51.82,"t":"2026-10-15T17:35:00Z","v":312,"vw":51.825},{"c":51.91,"h":51.91,"l":51.89,"n":6,"o":51.89,"t":"2026-10-15T17:50:00Z","v":700,"vw":51.900033},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-10-15T17:55:00Z","v":126,"vw":51.84},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-10-15T18:00:00Z","v":106,"vw":51.82},{"c":51.805,"h":51.805,"l":51.805,"n":2,"o":51.805,"t":"2026-10-15T18:05:00Z","v":138,"vw":51.805},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-10-15T19:10:00Z","v":102,"vw":51.93},{"c":52,"h":52,"l":52,"n":10,"o":52,"t":"2026-10-15T19:20:00Z","v":6275,"vw":52},{"c":52,"h":52,"l":52,"n":5,"o":52,"t":"2026-10-15T19:45:00Z","v":388,"vw":52},{"c":51.82,"h":51.92,"l":51.82,"n":53,"o":51.9,"t":"2026-10-16T13:30:00Z","v":1703,"vw":51.890078},{"c":51.685,"h":51.685,"l":51.685,"n":3,"o":51.685,"t":"2026-10-16T14:00:00Z","v":202,"vw":51.685},{"c":51.5617,"h":51.62,"l":51.5617,"n":11,"o":51.62,"t":"2026-10-16T14:10:00Z","v":615,"vw":51.585643},{"c":51.63,"h":51.63,"l":51.63,"n":7,"o":51.63,"t":"2026-10-16T14:15:00Z","v":722,"vw":51.63},{"c":51.625,"h":51.625,"l":51.55,"n":2,"o":51.55,"t":"2026-10-16T14:25:00Z","v":470,"vw":51.5875},{"c":51.7,"h":51.7,"l":51.625,"n":3,"o":51.625,"t":"2026-10-16T14:35:00Z","v":751,"vw":51.65},{"c":51.725,"h":51.725,"l":51.725,"n":3,"o":51.725,"t":"2026-10-16T14:45:00Z","v":267,"vw":51.725},{"c":51.725,"h":51.725,"l":51.725,"n":3,"o":51.725,"t":"2026-10-16T14:50:00Z","v":181,"vw":51.725},{"c":51.43,"h":51.43,"l":51.43,"n":4,"o":51.43,"t":"2026-10-16T15:15:00Z","v":162,"vw":51.43},{"c":51.4,"h":51.4,"l":51.4,"n":2,"o":51.4,"t":"2026-10-16T15:20:00Z","v":125,"vw":51.4},{"c":51.35,"h":51.35,"l":51.35,"n":3,"o":51.35,"t":"2026-10-16T15:25:00Z","v":1005,"vw":51.35},{"c":51.38,"h":51.38,"l":51.32,"n":10,"o":51.3601,"t":"2026-10-16T15:30:00Z","v":811,"vw":51.357705},{"c":51.38,"h":51.38,"l":51.38,"n":1,"o":51.38,"t":"2026-10-16T15:35:00Z","v":400,"vw":51.38},{"c":51.36,"h":51.3601,"l":51.3101,"n":6,"o":51.3101,"t":"2026-10-16T15:40:00Z","v":1109,"vw":51.319182},{"c":51.3001,"h":51.3001,"l":51.3,"n":5,"o":51.3,"t":"2026-10-16T15:55:00Z","v":221,"vw":51.30005},{"c":51.3468,"h":51.3468,"l":51.3468,"n":2,"o":51.3468,"t":"2026-10-16T16:20:00Z","v":101,"vw":51.3468},{"c":50.961,"h":51,"l":50.96,"n":38,"o":51,"t":"2026-10-16T17:15:00Z","v":1847,"vw":50.963847},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-16T17:20:00Z","v":125,"vw":50.95},{"c":51.069,"h":51.069,"l":51.069,"n":4,"o":51.069,"t":"2026-10-16T17:30:00Z","v":205,"vw":51.069},{"c":51.1246,"h":51.1246,"l":51.1246,"n":3,"o":51.1246,"t":"2026-10-16T17:50:00Z","v":105,"vw":51.1246},{"c":51.05,"h":51.05,"l":51.05,"n":1,"o":51.05,"t":"2026-10-16T18:10:00Z","v":400,"vw":51.05},{"c":50.9236,"h":50.9236,"l":50.9236,"n":3,"o":50.9236,"t":"2026-10-16T18:30:00Z","v":374,"vw":50.9236},{"c":50.94,"h":50.94,"l":50.94,"n":2,"o":50.94,"t":"2026-10-16T18:40:00Z","v":271,"vw":50.94},{"c":50.9,"h":50.9,"l":50.9,"n":5,"o":50.9,"t":"2026-10-16T18:50:00Z","v":520,"vw":50.9},{"c":50.865,"h":50.865,"l":50.865,"n":7,"o":50.865,"t":"2026-10-16T18:55:00Z","v":209,"vw":50.865},{"c":50.88,"h":50.88,"l":50.86,"n":4,"o":50.86,"t":"2026-10-16T19:05:00Z","v":502,"vw":50.868},{"c":50.91,"h":50.91,"l":50.91,"n":1,"o":50.91,"t":"2026-10-16T19:10:00Z","v":100,"vw":50.91},{"c":50.94,"h":50.95,"l":50.94,"n":6,"o":50.95,"t":"2026-10-16T19:15:00Z","v":351,"vw":50.944},{"c":50.87,"h":50.9,"l":50.87,"n":7,"o":50.9,"t":"2026-10-16T19:35:00Z","v":1101,"vw":50.890728},{"c":51.0003,"h":51.0003,"l":51.0003,"n":2,"o":51.0003,"t":"2026-10-16T19:45:00Z","v":130,"vw":51.0003},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-19T11:00:00Z","v":100,"vw":51.5},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-19T11:10:00Z","v":100,"vw":51.68},{"c":51.29,"h":51.29,"l":51.29,"n":100,"o":51.29,"t":"2026-10-19T13:30:00Z","v":2586,"vw":51.29},{"c":51.205,"h":51.205,"l":51.205,"n":2,"o":51.205,"t":"2026-10-19T14:10:00Z","v":690,"vw":51.205},{"c":51.3551,"h":51.3551,"l":51.3551,"n":5,"o":51.3551,"t":"2026-10-19T14:15:00Z","v":254,"vw":51.3551},{"c":51.41,"h":51.41,"l":51.41,"n":1,"o":51.41,"t":"2026-10-19T14:25:00Z","v":186,"vw":51.41},{"c":51.335,"h":51.335,"l":51.335,"n":2,"o":51.335,"t":"2026-10-19T14:40:00Z","v":101,"vw":51.335},{"c":51.38,"h":51.38,"l":51.38,"n":3,"o":51.38,"t":"2026-10-19T14:50:00Z","v":1154,"vw":51.38},{"c":51.4694,"h":51.4694,"l":51.4694,"n":4,"o":51.4694,"t":"2026-10-19T14:55:00Z","v":122,"vw":51.4694},{"c":51.415,"h":51.415,"l":51.415,"n":7,"o":51.415,"t":"2026-10-19T15:00:00Z","v":254,"vw":51.415},{"c":51.5,"h":51.5,"l":51.5,"n":5,"o":51.5,"t":"2026-10-19T15:10:00Z","v":291,"vw":51.5},{"c":51.51,"h":51.51,"l":51.51,"n":3,"o":51.51,"t":"2026-10-19T15:45:00Z","v":118,"vw":51.51},{"c":51.5,"h":51.54,"l":51.5,"n":4,"o":51.54,"t":"2026-10-19T16:00:00Z","v":1577,"vw":51.530006},{"c":51.38,"h":51.38,"l":51.38,"n":1,"o":51.38,"t":"2026-10-19T17:10:00Z","v":115,"vw":51.38},{"c":51.355,"h":51.355,"l":51.355,"n":1,"o":51.355,"t":"2026-10-19T18:00:00Z","v":100,"vw":51.355},{"c":51.3928,"h":51.3928,"l":51.3928,"n":1,"o":51.3928,"t":"2026-10-19T18:05:00Z","v":104,"vw":51.3928},{"c":51.335,"h":51.335,"l":51.335,"n":1,"o":51.335,"t":"2026-10-19T18:40:00Z","v":147,"vw":51.335},{"c":51.44,"h":51.44,"l":51.44,"n":1,"o":51.44,"t":"2026-10-19T19:20:00Z","v":113,"vw":51.44},{"c":51.35,"h":51.35,"l":51.35,"n":2,"o":51.35,"t":"2026-10-19T19:50:00Z","v":150,"vw":51.35},{"c":51.37,"h":51.37,"l":51.37,"n":1,"o":51.37,"t":"2026-10-19T19:55:00Z","v":100,"vw":51.37},{"c":51.17,"h":51.17,"l":51.17,"n":2,"o":51.17,"t":"2026-10-19T21:30:00Z","v":191,"vw":51.17},{"c":51.27,"h":51.27,"l":51.14,"n":53,"o":51.14,"t":"2026-10-20T13:30:00Z","v":1410,"vw":51.216314},{"c":51.095,"h":51.095,"l":51.095,"n":7,"o":51.095,"t":"2026-10-20T13:40:00Z","v":161,"vw":51.095},{"c":51,"h":51,"l":51,"n":7,"o":51,"t":"2026-10-20T13:45:00Z","v":604,"vw":51},{"c":51.33,"h":51.33,"l":51.33,"n":3,"o":51.33,"t":"2026-10-20T13:55:00Z","v":479,"vw":51.33},{"c":51.2101,"h":51.2101,"l":51.2101,"n":5,"o":51.2101,"t":"2026-10-20T14:00:00Z","v":1344,"vw":51.2101},{"c":51.5073,"h":51.5073,"l":51.5073,"n":4,"o":51.5073,"t":"2026-10-20T14:20:00Z","v":125,"vw":51.5073},{"c":51.6258,"h":51.6258,"l":51.6258,"n":3,"o":51.6258,"t":"2026-10-20T14:30:00Z","v":502,"vw":51.6258},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-20T14:35:00Z","v":100,"vw":51.58},{"c":51.42,"h":51.42,"l":51.42,"n":3,"o":51.42,"t":"2026-10-20T15:35:00Z","v":1428,"vw":51.42},{"c":51.42,"h":51.4442,"l":51.42,"n":3,"o":51.4442,"t":"2026-10-20T16:15:00Z","v":361,"vw":51.427301},{"c":51.395,"h":51.395,"l":51.395,"n":1,"o":51.395,"t":"2026-10-20T17:15:00Z","v":100,"vw":51.395},{"c":51.4736,"h":51.4736,"l":51.4736,"n":2,"o":51.4736,"t":"2026-10-20T18:15:00Z","v":123,"vw":51.4736},{"c":51.35,"h":51.35,"l":51.35,"n":2,"o":51.35,"t":"2026-10-20T18:45:00Z","v":101,"vw":51.35},{"c":51.48,"h":51.48,"l":51.48,"n":49,"o":51.48,"t":"2026-10-21T13:30:00Z","v":1592,"vw":51.48},{"c":51.46,"h":51.49,"l":51.46,"n":4,"o":51.49,"t":"2026-10-21T13:35:00Z","v":315,"vw":51.479934},{"c":51.48,"h":51.48,"l":51.48,"n":7,"o":51.48,"t":"2026-10-21T14:05:00Z","v":325,"vw":51.48},{"c":51.425,"h":51.425,"l":51.425,"n":2,"o":51.425,"t":"2026-10-21T14:15:00Z","v":160,"vw":51.425},{"c":51.4575,"h":51.4575,"l":51.4575,"n":2,"o":51.4575,"t":"2026-10-21T14:30:00Z","v":679,"vw":51.4575},{"c":51.6099,"h":51.6099,"l":51.6099,"n":3,"o":51.6099,"t":"2026-10-21T14:45:00Z","v":234,"vw":51.6099},{"c":51.56,"h":51.56,"l":51.56,"n":1,"o":51.56,"t":"2026-10-21T14:55:00Z","v":400,"vw":51.56},{"c":51.68,"h":51.68,"l":51.68,"n":5,"o":51.68,"t":"2026-10-21T15:35:00Z","v":190,"vw":51.68},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-21T15:45:00Z","v":100,"vw":51.68},{"c":51.7,"h":51.7,"l":51.7,"n":2,"o":51.7,"t":"2026-10-21T16:20:00Z","v":987,"vw":51.7},{"c":51.9499,"h":51.9499,"l":51.9499,"n":2,"o":51.9499,"t":"2026-10-21T17:15:00Z","v":142,"vw":51.9499},{"c":51.8551,"h":51.95,"l":51.8551,"n":2,"o":51.95,"t":"2026-10-21T17:20:00Z","v":700,"vw":51.882214},{"c":51.85,"h":51.85,"l":51.85,"n":4,"o":51.85,"t":"2026-10-21T18:15:00Z","v":205,"vw":51.85},{"c":51.76,"h":51.76,"l":51.76,"n":2,"o":51.76,"t":"2026-10-21T18:30:00Z","v":115,"vw":51.76},{"c":51.835,"h":51.835,"l":51.835,"n":3,"o":51.835,"t":"2026-10-21T18:40:00Z","v":136,"vw":51.835},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-10-21T18:45:00Z","v":100,"vw":51.83},{"c":51.76,"h":51.76,"l":51.76,"n":5,"o":51.76,"t":"2026-10-21T18:50:00Z","v":256,"vw":51.76},{"c":51.8,"h":51.8,"l":51.8,"n":7,"o":51.8,"t":"2026-10-21T20:00:00Z","v":146,"vw":51.8},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-21T20:05:00Z","v":100,"vw":51.5},{"c":51.235,"h":51.235,"l":51.1601,"n":47,"o":51.21,"t":"2026-10-22T13:30:00Z","v":1181,"vw":51.205047},{"c":51.14,"h":51.14,"l":51.07,"n":3,"o":51.07,"t":"2026-10-22T14:15:00Z","v":401,"vw":51.105},{"c":50.895,"h":50.895,"l":50.895,"n":3,"o":50.895,"t":"2026-10-22T15:10:00Z","v":159,"vw":50.895},{"c":50.9765,"h":50.9765,"l":50.9765,"n":1,"o":50.9765,"t":"2026-10-22T15:25:00Z","v":100,"vw":50.9765},{"c":50.9185,"h":50.9185,"l":50.9185,"n":3,"o":50.9185,"t":"2026-10-22T15:45:00Z","v":119,"vw":50.9185},{"c":50.99,"h":50.99,"l":50.99,"n":1,"o":50.99,"t":"2026-10-22T15:50:00Z","v":190,"vw":50.99},{"c":51.095,"h":51.095,"l":51.04,"n":7,"o":51.0501,"t":"2026-10-22T16:00:00Z","v":985,"vw":51.074674},{"c":51.09,"h":51.09,"l":51.09,"n":3,"o":51.09,"t":"2026-10-22T16:15:00Z","v":109,"vw":51.09},{"c":51.03,"h":51.03,"l":51.03,"n":2,"o":51.03,"t":"2026-10-22T16:30:00Z","v":294,"vw":51.03},{"c":51.03,"h":51.03,"l":51.03,"n":5,"o":51.03,"t":"2026-10-22T16:35:00Z","v":117,"vw":51.03},{"c":50.93,"h":50.93,"l":50.93,"n":2,"o":50.93,"t":"2026-10-22T16:45:00Z","v":306,"vw":50.93},{"c":50.895,"h":50.895,"l":50.895,"n":1,"o":50.895,"t":"2026-10-22T17:25:00Z","v":400,"vw":50.895},{"c":50.9,"h":50.9,"l":50.9,"n":2,"o":50.9,"t":"2026-10-22T17:35:00Z","v":153,"vw":50.9},{"c":50.79,"h":50.79,"l":50.79,"n":5,"o":50.79,"t":"2026-10-22T18:00:00Z","v":1404,"vw":50.79},{"c":50.8894,"h":50.8894,"l":50.805,"n":2,"o":50.805,"t":"2026-10-22T18:45:00Z","v":200,"vw":50.8472},{"c":50.82,"h":50.82,"l":50.82,"n":2,"o":50.82,"t":"2026-10-22T19:10:00Z","v":110,"vw":50.82},{"c":50.9097,"h":50.9097,"l":50.9097,"n":1,"o":50.9097,"t":"2026-10-22T19:25:00Z","v":400,"vw":50.9097}],"history":[{"c":38.41,"h":38.489,"l":38.16,"n":1044,"o":38.39,"t":"2024-10-21T04:00:00Z","v":47643,"vw":38.315947},{"c":38.51,"h":38.56,"l":38.315,"n":804,"o":38.33,"t":"2024-10-22T04:00:00Z","v":37168,"vw":38.431993},{"c":38.1,"h":38.39,"l":37.82,"n":963,"o":38.39,"t":"2024-10-23T04:00:00Z","v":52610,"vw":38.102629},{"c":38.22,"h":38.29,"l":38,"n":799,"o":38.29,"t":"2024-10-24T04:00:00Z","v":57614,"vw":38.199615},{"c":38.09,"h":38.5599,"l":38.0401,"n":841,"o":38.3,"t":"2024-10-25T04:00:00Z","v":37048,"vw":38.306064},{"c":38.26,"h":38.4,"l":38.2274,"n":936,"o":38.4,"t":"2024-10-28T04:00:00Z","v":39569,"vw":38.314416},{"c":38.4,"h":38.45,"l":37.95,"n":833,"o":38.07,"t":"2024-10-29T04:00:00Z","v":32842,"vw":38.243723},{"c":38.26,"h":38.5175,"l":38.2,"n":1016,"o":38.33,"t":"2024-10-30T04:00:00Z","v":64918,"vw":38.419852},{"c":37.45,"h":37.98,"l":36.85,"n":1150,"o":37.98,"t":"2024-10-31T04:00:00Z","v":51057,"vw":37.642969},{"c":37.75,"h":38.01,"l":37.71,"n":909,"o":37.72,"t":"2024-11-01T04:00:00Z","v":34040,"vw":37.818116},{"c":37.72,"h":37.9001,"l":37.6013,"n":1112,"o":37.8,"t":"2024-11-04T05:00:00Z","v":52220,"vw":37.778445},{"c":38.2,"h":38.2,"l":37.77,"n":928,"o":37.77,"t":"2024-11-05T05:00:00Z","v":71037,"vw":38.070791},{"c":39.22,"h":39.26,"l":38.7744,"n":1882,"o":38.93,"t":"2024-11-06T05:00:00Z","v":90433,"vw":39.020275},{"c":39.56,"h":39.63,"l":39.28,"n":1444,"o":39.36,"t":"2024-11-07T05:00:00Z","v":92078,"vw":39.491123},{"c":39.64,"h":39.7128,"l":39.48,"n":1204,"o":39.55,"t":"2024-11-08T05:00:00Z","v":76797,"vw":39.591416},{"c":39.76,"h":39.87,"l":39.6262,"n":1813,"o":39.85,"t":"2024-11-11T05:00:00Z","v":85769,"vw":39.779377},{"c":39.7,"h":39.85,"l":39.5088,"n":1244,"o":39.78,"t":"2024-11-12T05:00:00Z","v":66485,"vw":39.722809},{"c":39.67,"h":39.86,"l":39.575,"n":1237,"o":39.72,"t":"2024-11-13T05:00:00Z","v":42683,"vw":39.727825},{"c":39.51,"h":39.765,"l":39.45,"n":1007,"o":39.74,"t":"2024-11-14T05:00:00Z","v":45365,"vw":39.637273},{"c":38.75,"h":39.12,"l":38.59,"n":1848,"o":39.12,"t":"2024-11-15T05:00:00Z","v":96100,"vw":38.858775},{"c":38.83,"h":38.92,"l":38.57,"n":1239,"o":38.71,"t":"2024-11-18T05:00:00Z","v":90003,"vw":38.680641},{"c":39.17,"h":39.17,"l":38.57,"n":957,"o":38.6,"t":"2024-11-19T05:00:00Z","v":44660,"vw":38.862318},{"c":39.2,"h":39.2,"l":38.758,"n":903,"o":39.17,"t":"2024-11-20T05:00:00Z","v":53166,"vw":38.956698},{"c":39.54,"h":39.64,"l":39,"n":1039,"o":39.47,"t":"2024-11-21T05:00:00Z","v":62332,"vw":39.49397},{"c":39.61,"h":39.62,"l":39.43,"n":1042,"o":39.52,"t":"2024-11-22T05:00:00Z","v":45847,"vw":39.533676},{"c":39.69,"h":39.94,"l":39.5314,"n":1166,"o":39.88,"t":"2024-11-25T05:00:00Z","v":55284,"vw":39.754995},{"c":39.925,"h":39.9416,"l":39.71,"n":901,"o":39.76,"t":"2024-11-26T05:00:00Z","v":35101,"vw":39.816906},{"c":39.64,"h":39.84,"l":39.46,"n":1061,"o":39.83,"t":"2024-11-27T05:00:00Z","v":42055,"vw":39.595825},{"c":39.95,"h":39.99,"l":39.7381,"n":664,"o":39.74,"t":"2024-11-29T05:00:00Z","v":22335,"vw":39.858317},{"c":40.07,"h":40.12,"l":39.95,"n":1544,"o":39.98,"t":"2024-12-02T05:00:00Z","v":76067,"vw":40.032609},{"c":40.15,"h":40.15,"l":39.959,"n":1019,"o":40.03,"t":"2024-12-03T05:00:00Z","v":58967,"vw":40.04346},{"c":40.73,"h":40.75,"l":40.3827,"n":1257,"o":40.41,"t":"2024-12-04T05:00:00Z","v":69727,"vw":40.562494},{"c":40.63,"h":40.75,"l":40.5713,"n":1152,"o":40.74,"t":"2024-12-05T05:00:00Z","v":62316,"vw":40.678728},{"c":40.63,"h":40.79,"l":40.61,"n":1223,"o":40.71,"t":"2024-12-06T05:00:00Z","v":82584,"vw":40.696392},{"c":40.24,"h":40.58,"l":40.125,"n":1430,"o":40.58,"t":"2024-12-09T05:00:00Z","v":60678,"vw":40.356531},{"c":40.08,"h":40.3638,"l":40.0137,"n":959,"o":40.23,"t":"2024-12-10T05:00:00Z","v":42913,"vw":40.1849},{"c":40.54,"h":40.64,"l":40.2884,"n":1002,"o":40.29,"t":"2024-12-11T05:00:00Z","v":45955,"vw":40.495213},{"c":40.31,"h":40.499,"l":40.2742,"n":986,"o":40.45,"t":"2024-12-12T05:00:00Z","v":36872,"vw":40.404473},{"c":40.01,"h":40.37,"l":39.8701,"n":1284,"o":40.35,"t":"2024-12-13T05:00:00Z","v":49709,"vw":40.074698},{"c":40.06,"h":40.19,"l":39.95,"n":1327,"o":40.03,"t":"2024-12-16T05:00:00Z","v":65751,"vw":40.071236},{"c":39.9,"h":40.0084,"l":39.7924,"n":1044,"o":39.93,"t":"2024-12-17T05:00:00Z","v":44487,"vw":39.891571},{"c":38.68,"h":40.1495,"l":38.64,"n":1584,"o":39.98,"t":"2024-12-18T05:00:00Z","v":99751,"vw":39.445846},{"c":38.7,"h":39.16,"l":38.68,"n":1208,"o":39.075,"t":"2024-12-19T05:00:00Z","v":76128,"vw":38.951505},{"c":39.19,"h":39.51,"l":38.44,"n":1182,"o":38.48,"t":"2024-12-20T05:00:00Z","v":79745,"vw":39.078207},{"c":39.42,"h":39.44,"l":38.91,"n":1066,"o":39.21,"t":"2024-12-23T05:00:00Z","v":56519,"vw":39.230238},{"c":39.78,"h":39.78,"l":39.46,"n":542,"o":39.46,"t":"2024-12-24T05:00:00Z","v":19814,"vw":39.592734},{"c":39.77,"h":39.83,"l":39.5676,"n":904,"o":39.66,"t":"2024-12-26T05:00:00Z","v":29635,"vw":39.713236},{"c":39.18,"h":39.43,"l":38.85,"n":1066,"o":39.43,"t":"2024-12-27T05:00:00Z","v":30689,"vw":39.126503},{"c":38.79,"h":39.0165,"l":38.48,"n":820,"o":38.68,"t":"2024-12-30T05:00:00Z","v":42221,"vw":38.7952},{"c":38.58,"h":38.89,"l":38.4401,"n":939,"o":38.89,"t":"2024-12-31T05:00:00Z","v":37025,"vw":38.692057},{"c":38.52,"h":38.97,"l":38.23,"n":1295,"o":38.73,"t":"2025-01-02T05:00:00Z","v":52991,"vw":38.60147},{"c":39.14,"h":39.17,"l":38.74,"n":1126,"o":38.74,"t":"2025-01-03T05:00:00Z","v":54152,"vw":38.893992},{"c":39.49,"h":39.8,"l":39.3748,"n":1570,"o":39.49,"t":"2025-01-06T05:00:00Z","v":70996,"vw":39.574158},{"c":38.92,"h":39.69,"l":38.8,"n":1099,"o":39.69,"t":"2025-01-07T05:00:00Z","v":55979,"vw":39.17287},{"c":39.015,"h":39.0698,"l":38.71,"n":834,"o":38.97,"t":"2025-01-08T05:00:00Z","v":36657,"vw":38.92692},{"c":38.296,"h":38.71,"l":38.1764,"n":1567,"o":38.7,"t":"2025-01-10T05:00:00Z","v":80802,"vw":38.475866},{"c":38.23,"h":38.33,"l":37.8,"n":1073,"o":37.95,"t":"2025-01-13T05:00:00Z","v":60066,"vw":37.983697},{"c":38.35,"h":38.58,"l":38.0201,"n":799,"o":38.58,"t":"2025-01-14T05:00:00Z","v":39341,"vw":38.295943},{"c":39.1,"h":39.18,"l":38.771,"n":914,"o":38.92,"t":"2025-01-15T05:00:00Z","v":43280,"vw":39.016101},{"c":39.04,"h":39.32,"l":39.035,"n":851,"o":39.28,"t":"2025-01-16T05:00:00Z","v":33850,"vw":39.208858},{"c":39.44,"h":39.53,"l":39.3105,"n":1275,"o":39.51,"t":"2025-01-17T05:00:00Z","v":119874,"vw":39.453312},{"c":39.89,"h":39.93,"l":39.5219,"n":1880,"o":39.76,"t":"2025-01-21T05:00:00Z","v":151987,"vw":39.770729},{"c":40.44,"h":40.53,"l":40.2301,"n":1929,"o":40.31,"t":"2025-01-22T05:00:00Z","v":105894,"vw":40.417627},{"c":40.67,"h":40.67,"l":40.21,"n":1426,"o":40.32,"t":"2025-01-23T05:00:00Z","v":79519,"vw":40.456747},{"c":40.49,"h":40.81,"l":40.335,"n":1454,"o":40.81,"t":"2025-01-24T05:00:00Z","v":95511,"vw":40.603352},{"c":39.75,"h":39.88,"l":39.28,"n":2234,"o":39.39,"t":"2025-01-27T05:00:00Z","v":113430,"vw":39.5643},{"c":40.39,"h":40.43,"l":39.5901,"n":1406,"o":39.86,"t":"2025-01-28T05:00:00Z","v":77866,"vw":40.108754},{"c":40.15,"h":40.35,"l":39.935,"n":1566,"o":40.35,"t":"2025-01-29T05:00:00Z","v":60552,"vw":40.181385},{"c":40.23,"h":40.3299,"l":39.869,"n":1759,"o":40.11,"t":"2025-01-30T05:00:00Z","v":64936,"vw":40.144008},{"c":40,"h":40.6,"l":39.9253,"n":2144,"o":40.42,"t":"2025-01-31T05:00:00Z","v":112514,"vw":40.356245},{"c":39.72,"h":39.9,"l":39.1101,"n":2419,"o":39.21,"t":"2025-02-03T05:00:00Z","v":109901,"vw":39.509761},{"c":40.05,"h":40.08,"l":39.77,"n":1383,"o":39.78,"t":"2025-02-04T05:00:00Z","v":71077,"vw":39.932792},{"c":40.35,"h":40.35,"l":39.89,"n":1281,"o":40.02,"t":"2025-02-05T05:00:00Z","v":57948,"vw":40.123522},{"c":40.53,"h":40.55,"l":40.28,"n":1579,"o":40.55,"t":"2025-02-06T05:00:00Z","v":70616,"vw":40.479376},{"c":40.23,"h":40.72,"l":40.09,"n":1372,"o":40.64,"t":"2025-02-07T05:00:00Z","v":68056,"vw":40.40655},{"c":40.49,"h":40.53,"l":40.35,"n":1293,"o":40.47,"t":"2025-02-10T05:00:00Z","v":65271,"vw":40.458439},{"c":40.4,"h":40.48,"l":40.22,"n":1070,"o":40.24,"t":"2025-02-11T05:00:00Z","v":54862,"vw":40.37055},{"c":40.34,"h":40.4,"l":39.8787,"n":1006,"o":40,"t":"2025-02-12T05:00:00Z","v":54811,"vw":40.179596},{"c":40.89,"h":40.8979,"l":40.3618,"n":1165,"o":40.43,"t":"2025-02-13T05:00:00Z","v":53974,"vw":40.630611},{"c":40.925,"h":40.97,"l":40.76,"n":1412,"o":40.88,"t":"2025-02-14T05:00:00Z","v":93862,"vw":40.863854},{"c":40.8686,"h":41.08,"l":40.6898,"n":2086,"o":41.07,"t":"2025-02-18T05:00:00Z","v":112162,"vw":40.896213},{"c":40.93,"h":40.94,"l":40.6,"n":1106,"o":40.85,"t":"2025-02-19T05:00:00Z","v":57625,"vw":40.822414},{"c":40.66,"h":40.84,"l":40.3718,"n":1381,"o":40.83,"t":"2025-02-20T05:00:00Z","v":71847,"vw":40.618695},{"c":39.73,"h":40.69,"l":39.71,"n":1677,"o":40.64,"t":"2025-02-21T05:00:00Z","v":67178,"vw":40.132498},{"c":39.47,"h":39.9463,"l":39.3001,"n":1565,"o":39.91,"t":"2025-02-24T05:00:00Z","v":76045,"vw":39.647018},{"c":39.08,"h":39.3527,"l":38.69,"n":1660,"o":39.31,"t":"2025-02-25T05:00:00Z","v":91167,"vw":39.055095},{"c":39.33,"h":39.6934,"l":39.18,"n":949,"o":39.32,"t":"2025-02-26T05:00:00Z","v":46978,"vw":39.410868},{"c":38.36,"h":39.46,"l":38.3,"n":1243,"o":39.46,"t":"2025-02-27T05:00:00Z","v":68666,"vw":38.864143},{"c":38.91,"h":38.94,"l":38.13,"n":1079,"o":38.27,"t":"2025-02-28T05:00:00Z","v":59272,"vw":38.425454},{"c":38.09,"h":39.1667,"l":37.907,"n":1753,"o":39.03,"t":"2025-03-03T05:00:00Z","v":74890,"vw":38.550595},{"c":37.7,"h":38.24,"l":37.21,"n":1782,"o":37.66,"t":"2025-03-04T05:00:00Z","v":113582,"vw":37.603184},{"c":38.16,"h":38.2457,"l":37.495,"n":957,"o":37.7,"t":"2025-03-05T05:00:00Z","v":50257,"vw":37.747867},{"c":37.28,"h":38,"l":37.1,"n":1068,"o":37.62,"t":"2025-03-06T05:00:00Z","v":66628,"vw":37.526918},{"c":37.14,"h":37.33,"l":36.281,"n":1280,"o":37.18,"t":"2025-03-07T05:00:00Z","v":69006,"vw":36.828503},{"c":35.9,"h":36.5511,"l":35.5889,"n":1773,"o":36.44,"t":"2025-03-10T04:00:00Z","v":99059,"vw":36.08447},{"c":35.85,"h":36.31,"l":35.56,"n":1228,"o":35.77,"t":"2025-03-11T04:00:00Z","v":89419,"vw":35.880655},{"c":36.29,"h":36.5,"l":35.8852,"n":860,"o":36.4,"t":"2025-03-12T04:00:00Z","v":50801,"vw":36.30309},{"c":35.62,"h":36.3382,"l":35.5141,"n":879,"o":36.305,"t":"2025-03-13T04:00:00Z","v":55153,"vw":35.851955},{"c":36.535,"h":36.55,"l":35.97,"n":804,"o":35.97,"t":"2025-03-14T04:00:00Z","v":27118,"vw":36.300692},{"c":36.8,"h":37.0293,"l":36.52,"n":1096,"o":36.59,"t":"2025-03-17T04:00:00Z","v":137673,"vw":36.632323},{"c":36.31,"h":36.57,"l":36.22,"n":785,"o":36.54,"t":"2025-03-18T04:00:00Z","v":35240,"vw":36.341388},{"c":36.75,"h":37.07,"l":36.35,"n":670,"o":36.43,"t":"2025-03-19T04:00:00Z","v":63149,"vw":36.637283},{"c":36.62,"h":37.0593,"l":36.43,"n":634,"o":36.47,"t":"2025-03-20T04:00:00Z","v":26635,"vw":36.711599},{"c":36.64,"h":36.64,"l":36.1854,"n":572,"o":36.25,"t":"2025-03-21T04:00:00Z","v":29388,"vw":36.398812},{"c":37.37,"h":37.38,"l":37.155,"n":904,"o":37.18,"t":"2025-03-24T04:00:00Z","v":58392,"vw":37.286772},{"c":37.53,"h":37.5806,"l":37.4,"n":747,"o":37.5,"t":"2025-03-25T04:00:00Z","v":32638,"vw":37.473227},{"c":36.84,"h":37.5,"l":36.76,"n":718,"o":37.43,"t":"2025-03-26T04:00:00Z","v":35357,"vw":37.131226},{"c":36.68,"h":36.95,"l":36.54,"n":587,"o":36.68,"t":"2025-03-27T04:00:00Z","v":31866,"vw":36.768139},{"c":35.85,"h":36.63,"l":35.815,"n":840,"o":36.55,"t":"2025-03-28T04:00:00Z","v":26817,"vw":36.163196},{"c":35.98,"h":36,"l":35.071,"n":919,"o":35.35,"t":"2025-03-31T04:00:00Z","v":49519,"vw":35.467878},{"c":36.15,"h":36.26,"l":35.6338,"n":708,"o":35.92,"t":"2025-04-01T04:00:00Z","v":30972,"vw":36.011431},{"c":36.45,"h":36.65,"l":35.76,"n":765,"o":35.76,"t":"2025-04-02T04:00:00Z","v":68168,"vw":36.355652},{"c":34.66,"h":35.2994,"l":34.58,"n":1595,"o":35.05,"t":"2025-04-03T04:00:00Z","v":111457,"vw":34.907918},{"c":32.69,"h":33.7518,"l":32.69,"n":2162,"o":33.64,"t":"2025-04-04T04:00:00Z","v":153228,"vw":33.240777},{"c":32.76,"h":33.73,"l":31.2,"n":2471,"o":31.51,"t":"2025-04-07T04:00:00Z","v":353243,"vw":32.546927},{"c":32.36,"h":34.1984,"l":31.9036,"n":1296,"o":34.03,"t":"2025-04-08T04:00:00Z","v":121623,"vw":33.133197},{"c":35.23,"h":35.6399,"l":32.1,"n":1615,"o":32.1,"t":"2025-04-09T04:00:00Z","v":192317,"vw":33.609809},{"c":34.17,"h":34.8,"l":33.23,"n":1229,"o":34.72,"t":"2025-04-10T04:00:00Z","v":125440,"vw":34.105633},{"c":34.66,"h":34.7967,"l":33.83,"n":836,"o":34.07,"t":"2025-04-11T04:00:00Z","v":77529,"vw":34.491424},{"c":35,"h":35.3974,"l":34.725,"n":788,"o":35.39,"t":"2025-04-14T04:00:00Z","v":39806,"vw":35.009783},{"c":35.01,"h":35.3146,"l":34.95,"n":840,"o":35.06,"t":"2025-04-15T04:00:00Z","v":55234,"vw":35.086985},{"c":34.18,"h":34.6497,"l":33.76,"n":1190,"o":34.54,"t":"2025-04-16T04:00:00Z","v":56547,"vw":34.111657},{"c":34.27,"h":34.49,"l":34.1,"n":932,"o":34.38,"t":"2025-04-17T04:00:00Z","v":35804,"vw":34.336131},{"c":33.39,"h":33.92,"l":33.0057,"n":1243,"o":33.89,"t":"2025-04-21T04:00:00Z","v":67838,"vw":33.473505},{"c":34.3,"h":34.3401,"l":33.81,"n":657,"o":33.83,"t":"2025-04-22T04:00:00Z","v":54428,"vw":34.101177},{"c":34.99,"h":35.65,"l":34.9001,"n":816,"o":35.31,"t":"2025-04-23T04:00:00Z","v":84499,"vw":35.384113},{"c":36,"h":36,"l":35.18,"n":698,"o":35.18,"t":"2025-04-24T04:00:00Z","v":28960,"vw":35.774819},{"c":36.24,"h":36.25,"l":35.805,"n":775,"o":36,"t":"2025-04-25T04:00:00Z","v":30279,"vw":36.088011},{"c":36.11,"h":36.32,"l":35.7736,"n":768,"o":36.215,"t":"2025-04-28T04:00:00Z","v":28910,"vw":36.105937},{"c":36.34,"h":36.4683,"l":35.95,"n":557,"o":35.95,"t":"2025-04-29T04:00:00Z","v":28516,"vw":36.267739},{"c":36.39,"h":36.5,"l":35.62,"n":705,"o":35.87,"t":"2025-04-30T04:00:00Z","v":38815,"vw":36.017837},{"c":36.71,"h":37.1899,"l":36.71,"n":951,"o":36.94,"t":"2025-05-01T04:00:00Z","v":52812,"vw":36.976221},{"c":37.4,"h":37.5,"l":37.1605,"n":839,"o":37.2,"t":"2025-05-02T04:00:00Z","v":35811,"vw":37.374496},{"c":37.28,"h":37.493,"l":37.07,"n":810,"o":37.07,"t":"2025-05-05T04:00:00Z","v":56160,"vw":37.218553},{"c":37.12,"h":37.2952,"l":36.91,"n":608,"o":36.91,"t":"2025-05-06T04:00:00Z","v":24843,"vw":37.144405},{"c":37.43,"h":37.5,"l":37.0799,"n":508,"o":37.22,"t":"2025-05-07T04:00:00Z","v":23178,"vw":37.281711},{"c":37.68,"h":37.999,"l":37.375,"n":674,"o":37.68,"t":"2025-05-08T04:00:00Z","v":24499,"vw":37.810521},{"c":37.5,"h":37.755,"l":37.3727,"n":717,"o":37.71,"t":"2025-05-09T04:00:00Z","v":26710,"vw":37.52335},{"c":38.73,"h":38.74,"l":38.3201,"n":1088,"o":38.57,"t":"2025-05-12T04:00:00Z","v":50443,"vw":38.550956},{"c":39.1,"h":39.2399,"l":38.78,"n":1118,"o":38.78,"t":"2025-05-13T04:00:00Z","v":86816,"vw":39.137679},{"c":39.13,"h":39.33,"l":39.0611,"n":763,"o":39.2,"t":"2025-05-14T04:00:00Z","v":30288,"vw":39.177763},{"c":39.35,"h":39.39,"l":38.96,"n":751,"o":39.04,"t":"2025-05-15T04:00:00Z","v":34025,"vw":39.165622},{"c":39.5325,"h":39.5552,"l":39.1707,"n":758,"o":39.37,"t":"2025-05-16T04:00:00Z","v":31568,"vw":39.377639},{"c":39.65,"h":39.6738,"l":39.05,"n":789,"o":39.05,"t":"2025-05-19T04:00:00Z","v":38823,"vw":39.48068},{"c":39.4,"h":39.5,"l":39.25,"n":603,"o":39.45,"t":"2025-05-20T04:00:00Z","v":25892,"vw":39.435591},{"c":38.78,"h":39.5,"l":38.7501,"n":615,"o":39.1,"t":"2025-05-21T04:00:00Z","v":24683,"vw":39.130613},{"c":38.83,"h":39.1025,"l":38.78,"n":542,"o":38.79,"t":"2025-05-22T04:00:00Z","v":36911,"vw":38.879611},{"c":38.59,"h":38.8561,"l":38.32,"n":557,"o":38.32,"t":"2025-05-23T04:00:00Z","v":19048,"vw":38.544877},{"c":39.47,"h":39.47,"l":39.01,"n":900,"o":39.03,"t":"2025-05-27T04:00:00Z","v":37552,"vw":39.28237},{"c":39.1751,"h":39.515,"l":39.1751,"n":608,"o":39.41,"t":"2025-05-28T04:00:00Z","v":19026,"vw":39.336512},{"c":39.26,"h":39.61,"l":39,"n":601,"o":39.61,"t":"2025-05-29T04:00:00Z","v":24954,"vw":39.260154},{"c":39.26,"h":39.2975,"l":38.87,"n":545,"o":39.13,"t":"2025-05-30T04:00:00Z","v":16978,"vw":39.126482},{"c":39.4259,"h":39.44,"l":38.98,"n":858,"o":39.115,"t":"2025-06-02T04:00:00Z","v":19666,"vw":39.247641},{"c":39.72,"h":39.8,"l":39.5,"n":746,"o":39.5,"t":"2025-06-03T04:00:00Z","v":33116,"vw":39.654961},{"c":39.77,"h":39.86,"l":39.629,"n":646,"o":39.78,"t":"2025-06-04T04:00:00Z","v":23789,"vw":39.780016},{"c":39.78,"h":40.04,"l":39.6107,"n":773,"o":39.93,"t":"2025-06-05T04:00:00Z","v":36132,"vw":39.904063},{"c":40.14,"h":40.274,"l":40.03,"n":727,"o":40.1,"t":"2025-06-06T04:00:00Z","v":38237,"vw":40.174149},{"c":40.28,"h":40.38,"l":40.15,"n":877,"o":40.27,"t":"2025-06-09T04:00:00Z","v":29844,"vw":40.275833},{"c":40.41,"h":40.47,"l":40.15,"n":678,"o":40.3,"t":"2025-06-10T04:00:00Z","v":32928,"vw":40.333695},{"c":40.29,"h":40.6199,"l":40.24,"n":748,"o":40.5,"t":"2025-06-11T04:00:00Z","v":31332,"vw":40.47266},{"c":40.46,"h":40.4999,"l":40.2,"n":696,"o":40.2,"t":"2025-06-12T04:00:00Z","v":30794,"vw":40.382519},{"c":39.94,"h":40.35,"l":39.88,"n":749,"o":40.07,"t":"2025-06-13T04:00:00Z","v":36286,"vw":40.079212},{"c":40.46,"h":40.5197,"l":40.17,"n":796,"o":40.17,"t":"2025-06-16T04:00:00Z","v":22489,"vw":40.369537},{"c":40.18,"h":40.44,"l":40.17,"n":654,"o":40.26,"t":"2025-06-17T04:00:00Z","v":31510,"vw":40.324992},{"c":40.2,"h":40.44,"l":40.13,"n":604,"o":40.3,"t":"2025-06-18T04:00:00Z","v":34818,"vw":40.258089},{"c":40.01,"h":40.41,"l":39.97,"n":654,"o":40.38,"t":"2025-06-20T04:00:00Z","v":24492,"vw":40.139238},{"c":40.4,"h":40.4275,"l":39.8,"n":905,"o":39.97,"t":"2025-06-23T04:00:00Z","v":34212,"vw":40.201795},{"c":41.03,"h":41.07,"l":40.67,"n":880,"o":40.705,"t":"2025-06-24T04:00:00Z","v":40813,"vw":40.907174},{"c":41.02,"h":41.1739,"l":40.9701,"n":701,"o":41.07,"t":"2025-06-25T04:00:00Z","v":30283,"vw":41.061166},{"c":41.46,"h":41.4899,"l":41.135,"n":758,"o":41.25,"t":"2025-06-26T04:00:00Z","v":39829,"vw":41.302112},{"c":41.79,"h":41.82,"l":41.3901,"n":851,"o":41.55,"t":"2025-06-27T04:00:00Z","v":51572,"vw":41.619627},{"c":41.91,"h":41.97,"l":41.79,"n":1201,"o":41.97,"t":"2025-06-30T04:00:00Z","v":32342,"vw":41.894078},{"c":41.72,"h":41.91,"l":41.63,"n":1033,"o":41.82,"t":"2025-07-01T04:00:00Z","v":31382,"vw":41.777557},{"c":41.8727,"h":41.8727,"l":41.63,"n":867,"o":41.65,"t":"2025-07-02T04:00:00Z","v":19947,"vw":41.733218},{"c":42.21,"h":42.3099,"l":42,"n":699,"o":42,"t":"2025-07-03T04:00:00Z","v":26647,"vw":42.207635},{"c":41.94,"h":42.15,"l":41.8,"n":1282,"o":42.14,"t":"2025-07-07T04:00:00Z","v":59918,"vw":42.065191},{"c":41.99,"h":42.07,"l":41.91,"n":765,"o":42.01,"t":"2025-07-08T04:00:00Z","v":31020,"vw":41.9671},{"c":42.285,"h":42.3199,"l":42.0801,"n":731,"o":42.1,"t":"2025-07-09T04:00:00Z","v":22940,"vw":42.147438},{"c":42.3,"h":42.4171,"l":42.1349,"n":783,"o":42.35,"t":"2025-07-10T04:00:00Z","v":23988,"vw":42.313665},{"c":42.05,"h":42.18,"l":42,"n":1029,"o":42.14,"t":"2025-07-11T04:00:00Z","v":33160,"vw":42.10148},{"c":42.13,"h":42.169,"l":41.93,"n":1187,"o":42.02,"t":"2025-07-14T04:00:00Z","v":39477,"vw":42.057511},{"c":41.984,"h":42.4,"l":41.984,"n":1114,"o":42.37,"t":"2025-07-15T04:00:00Z","v":31839,"vw":42.19717},{"c":42,"h":42.07,"l":41.63,"n":917,"o":42.02,"t":"2025-07-16T04:00:00Z","v":30627,"vw":41.913747},{"c":42.16,"h":42.213,"l":42.01,"n":886,"o":42.01,"t":"2025-07-17T04:00:00Z","v":38626,"vw":42.135572},{"c":42.1172,"h":42.29,"l":42.0356,"n":795,"o":42.28,"t":"2025-07-18T04:00:00Z","v":31294,"vw":42.147929},{"c":42.15,"h":42.393,"l":42.15,"n":1045,"o":42.16,"t":"2025-07-21T04:00:00Z","v":35000,"vw":42.263303},{"c":42.05,"h":42.17,"l":41.98,"n":760,"o":42.17,"t":"2025-07-22T04:00:00Z","v":29922,"vw":42.094685},{"c":42.33,"h":42.369,"l":42.105,"n":766,"o":42.21,"t":"2025-07-23T04:00:00Z","v":26586,"vw":42.215217},{"c":42.5,"h":42.6099,"l":42.45,"n":644,"o":42.48,"t":"2025-07-24T04:00:00Z","v":21387,"vw":42.512343},{"c":42.64,"h":42.67,"l":42.482,"n":735,"o":42.56,"t":"2025-07-25T04:00:00Z","v":19260,"vw":42.57939},{"c":42.63,"h":42.7083,"l":42.48,"n":957,"o":42.67,"t":"2025-07-28T04:00:00Z","v":39245,"vw":42.629451},{"c":42.5,"h":42.78,"l":42.44,"n":790,"o":42.75,"t":"2025-07-29T04:00:00Z","v":24045,"vw":42.575468},{"c":42.45,"h":42.6822,"l":42.32,"n":788,"o":42.52,"t":"2025-07-30T04:00:00Z","v":21063,"vw":42.535201},{"c":42.3317,"h":42.84,"l":42.3317,"n":990,"o":42.84,"t":"2025-07-31T04:00:00Z","v":33147,"vw":42.694388},{"c":41.63,"h":41.9595,"l":41.5,"n":1359,"o":41.82,"t":"2025-08-01T04:00:00Z","v":58690,"vw":41.722391},{"c":42.4,"h":42.4,"l":41.89,"n":1000,"o":41.89,"t":"2025-08-04T04:00:00Z","v":38436,"vw":42.214342},{"c":42.09,"h":42.4728,"l":42.05,"n":812,"o":42.4,"t":"2025-08-05T04:00:00Z","v":29883,"vw":42.286753},{"c":42.41,"h":42.4769,"l":42.1,"n":751,"o":42.14,"t":"2025-08-06T04:00:00Z","v":27224,"vw":42.293786},{"c":42.28,"h":42.66,"l":42.0701,"n":881,"o":42.56,"t":"2025-08-07T04:00:00Z","v":33441,"vw":42.333993},{"c":42.86,"h":42.87,"l":42.52,"n":845,"o":42.52,"t":"2025-08-08T04:00:00Z","v":33988,"vw":42.720383},{"c":42.83,"h":42.95,"l":42.705,"n":1103,"o":42.92,"t":"2025-08-11T04:00:00Z","v":37377,"vw":42.858724},{"c":43.33,"h":43.33,"l":42.8167,"n":885,"o":42.99,"t":"2025-08-12T04:00:00Z","v":32169,"vw":43.115309},{"c":43.47,"h":43.479,"l":43.25,"n":829,"o":43.44,"t":"2025-08-13T04:00:00Z","v":28768,"vw":43.379465},{"c":43.47,"h":43.5,"l":43.26,"n":697,"o":43.31,"t":"2025-08-14T04:00:00Z","v":36539,"vw":43.360087},{"c":43.35,"h":43.47,"l":43.2351,"n":810,"o":43.47,"t":"2025-08-15T04:00:00Z","v":18579,"vw":43.340976},{"c":43.39,"h":43.4299,"l":43.2501,"n":928,"o":43.31,"t":"2025-08-18T04:00:00Z","v":23163,"vw":43.32173},{"c":43.06,"h":43.4199,"l":42.9765,"n":936,"o":43.38,"t":"2025-08-19T04:00:00Z","v":32251,"vw":43.202114},{"c":42.97,"h":43.04,"l":42.54,"n":760,"o":43.04,"t":"2025-08-20T04:00:00Z","v":26393,"vw":42.788541},{"c":42.85,"h":42.9591,"l":42.7001,"n":672,"o":42.83,"t":"2025-08-21T04:00:00Z","v":16879,"vw":42.834438},{"c":43.52,"h":43.59,"l":42.9401,"n":863,"o":43,"t":"2025-08-22T04:00:00Z","v":33545,"vw":43.385898},{"c":43.28,"h":43.49,"l":43.28,"n":1161,"o":43.49,"t":"2025-08-25T04:00:00Z","v":45316,"vw":43.431774},{"c":43.46,"h":43.46,"l":43.24,"n":816,"o":43.24,"t":"2025-08-26T04:00:00Z","v":27672,"vw":43.316054},{"c":43.58,"h":43.58,"l":43.4,"n":865,"o":43.41,"t":"2025-08-27T04:00:00Z","v":30793,"vw":43.487039},{"c":43.795,"h":43.8,"l":43.4187,"n":863,"o":43.58,"t":"2025-08-28T04:00:00Z","v":39650,"vw":43.667143},{"c":43.49,"h":43.76,"l":43.3201,"n":887,"o":43.76,"t":"2025-08-29T04:00:00Z","v":23656,"vw":43.488124},{"c":43.2,"h":43.2,"l":42.77,"n":1361,"o":42.96,"t":"2025-09-02T04:00:00Z","v":31526,"vw":42.959698},{"c":43.35,"h":43.41,"l":43.07,"n":914,"o":43.41,"t":"2025-09-03T04:00:00Z","v":30445,"vw":43.241304},{"c":43.735,"h":43.735,"l":43.2601,"n":857,"o":43.35,"t":"2025-09-04T04:00:00Z","v":33594,"vw":43.444341},{"c":43.63,"h":43.9,"l":43.32,"n":1033,"o":43.9,"t":"2025-09-05T04:00:00Z","v":39375,"vw":43.601706},{"c":43.87,"h":43.87,"l":43.71,"n":1157,"o":43.8,"t":"2025-09-08T04:00:00Z","v":45670,"vw":43.800363},{"c":43.94,"h":43.94,"l":43.65,"n":854,"o":43.85,"t":"2025-09-09T04:00:00Z","v":43148,"vw":43.814633},{"c":43.86,"h":44.12,"l":43.7025,"n":996,"o":44.12,"t":"2025-09-10T04:00:00Z","v":33441,"vw":43.937784},{"c":44.25,"h":44.3091,"l":43.96,"n":835,"o":44.01,"t":"2025-09-11T04:00:00Z","v":35284,"vw":44.190064},{"c":44.09,"h":44.32,"l":44.0501,"n":852,"o":44.32,"t":"2025-09-12T04:00:00Z","v":23107,"vw":44.170438},{"c":44.27,"h":44.2899,"l":44.15,"n":1196,"o":44.25,"t":"2025-09-15T04:00:00Z","v":35228,"vw":44.217103},{"c":44.1799,"h":44.34,"l":44.0416,"n":977,"o":44.34,"t":"2025-09-16T04:00:00Z","v":66376,"vw":44.182335},{"c":44.19,"h":44.31,"l":43.84,"n":903,"o":44.21,"t":"2025-09-17T04:00:00Z","v":40067,"vw":44.163746},{"c":44.68,"h":44.74,"l":44.3241,"n":958,"o":44.49,"t":"2025-09-18T04:00:00Z","v":37356,"vw":44.615326},{"c":44.85,"h":44.89,"l":44.64,"n":948,"o":44.86,"t":"2025-09-19T04:00:00Z","v":38444,"vw":44.782743},{"c":45.03,"h":45.099,"l":44.682,"n":1193,"o":44.77,"t":"2025-09-22T04:00:00Z","v":42485,"vw":44.91465},{"c":44.71,"h":45.07,"l":44.59,"n":998,"o":45.07,"t":"2025-09-23T04:00:00Z","v":37961,"vw":44.914559},{"c":44.37,"h":44.84,"l":44.34,"n":903,"o":44.84,"t":"2025-09-24T04:00:00Z","v":26855,"vw":44.577912},{"c":44.21,"h":44.31,"l":43.95,"n":911,"o":44.22,"t":"2025-09-25T04:00:00Z","v":65767,"vw":44.181903},{"c":44.46,"h":44.4999,"l":44.16,"n":872,"o":44.31,"t":"2025-09-26T04:00:00Z","v":30712,"vw":44.334103},{"c":44.655,"h":44.7592,"l":44.5188,"n":1121,"o":44.71,"t":"2025-09-29T04:00:00Z","v":70994,"vw":44.60954},{"c":44.79,"h":44.79,"l":44.44,"n":807,"o":44.65,"t":"2025-09-30T04:00:00Z","v":19822,"vw":44.582679},{"c":44.97,"h":44.97,"l":44.58,"n":1071,"o":44.64,"t":"2025-10-01T04:00:00Z","v":42690,"vw":44.771163},{"c":45.06,"h":45.13,"l":44.84,"n":1140,"o":45.13,"t":"2025-10-02T04:00:00Z","v":30505,"vw":45.001015},{"c":45.04,"h":45.2536,"l":44.9777,"n":1079,"o":45.14,"t":"2025-10-03T04:00:00Z","v":24488,"vw":45.120775},{"c":45.19,"h":45.26,"l":44.95,"n":1466,"o":45.15,"t":"2025-10-06T04:00:00Z","v":54181,"vw":45.105319},{"c":44.85,"h":45.3,"l":44.795,"n":1226,"o":45.3,"t":"2025-10-07T04:00:00Z","v":37044,"vw":44.997049},{"c":45.3,"h":45.3,"l":44.8701,"n":950,"o":45.01,"t":"2025-10-08T04:00:00Z","v":30061,"vw":45.172706},{"c":45.3,"h":45.4,"l":45.1442,"n":876,"o":45.4,"t":"2025-10-09T04:00:00Z","v":26256,"vw":45.263585},{"c":44.09,"h":45.5,"l":44.09,"n":1553,"o":45.41,"t":"2025-10-10T04:00:00Z","v":56261,"vw":44.904317},{"c":44.76,"h":44.8401,"l":44.53,"n":1190,"o":44.58,"t":"2025-10-13T04:00:00Z","v":49310,"vw":44.688488},{"c":44.69,"h":44.9499,"l":44.12,"n":947,"o":44.38,"t":"2025-10-14T04:00:00Z","v":38793,"vw":44.71997},{"c":44.77,"h":45.178,"l":44.5,"n":875,"o":45.01,"t":"2025-10-15T04:00:00Z","v":26573,"vw":44.89252},{"c":44.48,"h":45.1299,"l":44.34,"n":836,"o":45.09,"t":"2025-10-16T04:00:00Z","v":24159,"vw":44.778738},{"c":44.7,"h":44.76,"l":44.3,"n":788,"o":44.34,"t":"2025-10-17T04:00:00Z","v":26376,"vw":44.477734},{"c":45.29,"h":45.3354,"l":44.935,"n":869,"o":44.96,"t":"2025-10-20T04:00:00Z","v":34166,"vw":45.160311},{"c":45.3422,"h":45.3732,"l":45.11,"n":845,"o":45.23,"t":"2025-10-21T04:00:00Z","v":41942,"vw":45.246209},{"c":44.93,"h":45.2229,"l":44.6001,"n":847,"o":45.22,"t":"2025-10-22T04:00:00Z","v":24326,"vw":44.942568},{"c":45.2296,"h":45.3292,"l":44.99,"n":714,"o":44.99,"t":"2025-10-23T04:00:00Z","v":22169,"vw":45.178572},{"c":45.68,"h":45.8,"l":45.54,"n":997,"o":45.61,"t":"2025-10-24T04:00:00Z","v":29312,"vw":45.704435},{"c":46.22,"h":46.24,"l":46.021,"n":1387,"o":46.15,"t":"2025-10-27T04:00:00Z","v":46542,"vw":46.120435},{"c":46.35,"h":46.44,"l":46.17,"n":1176,"o":46.3,"t":"2025-10-28T04:00:00Z","v":47700,"vw":46.317918},{"c":46.45,"h":46.6022,"l":46.24,"n":1200,"o":46.55,"t":"2025-10-29T04:00:00Z","v":40032,"vw":46.524233},{"c":46.06,"h":46.38,"l":45.99,"n":1023,"o":46.23,"t":"2025-10-30T04:00:00Z","v":29724,"vw":46.208973},{"c":46.27,"h":46.52,"l":46.065,"n":1067,"o":46.52,"t":"2025-10-31T04:00:00Z","v":31812,"vw":46.316343},{"c":46.5,"h":46.64,"l":46.27,"n":1514,"o":46.62,"t":"2025-11-03T05:00:00Z","v":53620,"vw":46.488027},{"c":45.96,"h":46.37,"l":45.9007,"n":1198,"o":46.01,"t":"2025-11-04T05:00:00Z","v":43733,"vw":46.048314},{"c":46.07,"h":46.3,"l":45.8615,"n":786,"o":45.96,"t":"2025-11-05T05:00:00Z","v":25072,"vw":46.131165},{"c":45.429,"h":46.01,"l":45.2401,"n":1178,"o":46.01,"t":"2025-11-06T05:00:00Z","v":38505,"vw":45.612023},{"c":45.36,"h":45.38,"l":44.65,"n":1351,"o":45.19,"t":"2025-11-07T05:00:00Z","v":76850,"vw":45.050081},{"c":46.23,"h":46.265,"l":45.76,"n":1208,"o":45.87,"t":"2025-11-10T05:00:00Z","v":53574,"vw":46.006046},{"c":46.295,"h":46.34,"l":45.9701,"n":776,"o":46.1,"t":"2025-11-11T05:00:00Z","v":25649,"vw":46.167447},{"c":46.312,"h":46.49,"l":46.159,"n":799,"o":46.47,"t":"2025-11-12T05:00:00Z","v":29339,"vw":46.338836},{"c":45.34,"h":46.09,"l":45.285,"n":989,"o":46.03,"t":"2025-11-13T05:00:00Z","v":36204,"vw":45.562126},{"c":45.32,"h":45.5713,"l":44.7,"n":903,"o":44.78,"t":"2025-11-14T05:00:00Z","v":55131,"vw":45.120614},{"c":44.82,"h":45.41,"l":44.6201,"n":1152,"o":45.24,"t":"2025-11-17T05:00:00Z","v":32361,"vw":45.046357},{"c":44.36,"h":44.715,"l":44.1306,"n":939,"o":44.48,"t":"2025-11-18T05:00:00Z","v":37280,"vw":44.444666},{"c":44.66,"h":44.85,"l":44.3899,"n":711,"o":44.52,"t":"2025-11-19T05:00:00Z","v":23003,"vw":44.582986},{"c":43.78,"h":45.465,"l":43.78,"n":972,"o":45.36,"t":"2025-11-20T05:00:00Z","v":36472,"vw":44.667299},{"c":44.27,"h":44.64,"l":43.69,"n":884,"o":43.9,"t":"2025-11-21T05:00:00Z","v":49281,"vw":44.094287},{"c":44.94,"h":45,"l":44.525,"n":862,"o":44.54,"t":"2025-11-24T05:00:00Z","v":26791,"vw":44.823065},{"c":45.52,"h":45.5223,"l":44.655,"n":678,"o":44.94,"t":"2025-11-25T05:00:00Z","v":34167,"vw":45.133657},{"c":45.7534,"h":45.89,"l":45.616,"n":643,"o":45.67,"t":"2025-11-26T05:00:00Z","v":24391,"vw":45.761281},{"c":45.9133,"h":45.9133,"l":45.77,"n":545,"o":45.85,"t":"2025-11-28T05:00:00Z","v":13489,"vw":45.84869},{"c":45.78,"h":45.92,"l":45.585,"n":972,"o":45.69,"t":"2025-12-01T05:00:00Z","v":24764,"vw":45.758139},{"c":45.81,"h":46.14,"l":45.695,"n":901,"o":45.81,"t":"2025-12-02T05:00:00Z","v":44758,"vw":45.915219},{"c":45.88,"h":45.945,"l":45.5875,"n":627,"o":45.69,"t":"2025-12-03T05:00:00Z","v":20682,"vw":45.816807},{"c":45.98,"h":46.04,"l":45.8,"n":637,"o":46.04,"t":"2025-12-04T05:00:00Z","v":23949,"vw":45.944837},{"c":45.99,"h":46.25,"l":45.925,"n":686,"o":45.96,"t":"2025-12-05T05:00:00Z","v":25557,"vw":46.056641},{"c":45.95,"h":46.12,"l":45.795,"n":707,"o":46.12,"t":"2025-12-08T05:00:00Z","v":14475,"vw":45.972043},{"c":45.8501,"h":46.0195,"l":45.83,"n":534,"o":45.87,"t":"2025-12-09T05:00:00Z","v":14146,"vw":45.94261},{"c":46.1583,"h":46.225,"l":45.7044,"n":614,"o":45.84,"t":"2025-12-10T05:00:00Z","v":18866,"vw":45.918439},{"c":46.21,"h":46.2598,"l":45.95,"n":529,"o":45.95,"t":"2025-12-11T05:00:00Z","v":14498,"vw":46.073148},{"c":45.6348,"h":46.215,"l":45.4782,"n":661,"o":46.2,"t":"2025-12-12T05:00:00Z","v":22053,"vw":45.826591},{"c":45.5,"h":45.92,"l":45.43,"n":812,"o":45.85,"t":"2025-12-15T05:00:00Z","v":16355,"vw":45.647396},{"c":45.44,"h":45.5531,"l":45.2148,"n":631,"o":45.4,"t":"2025-12-16T05:00:00Z","v":15181,"vw":45.351574},{"c":44.9,"h":45.58,"l":44.86,"n":703,"o":45.58,"t":"2025-12-17T05:00:00Z","v":28059,"vw":45.109076},{"c":45.27,"h":45.62,"l":45.2029,"n":600,"o":45.35,"t":"2025-12-18T05:00:00Z","v":25922,"vw":45.357375},{"c":45.6332,"h":45.74,"l":45.32,"n":621,"o":45.32,"t":"2025-12-19T05:00:00Z","v":16798,"vw":45.598703},{"c":45.92,"h":45.96,"l":45.79,"n":831,"o":45.91,"t":"2025-12-22T05:00:00Z","v":23760,"vw":45.894439},{"c":46.1861,"h":46.195,"l":45.87,"n":686,"o":45.87,"t":"2025-12-23T05:00:00Z","v":27209,"vw":46.094876},{"c":46.28,"h":46.359,"l":46.12,"n":405,"o":46.12,"t":"2025-12-24T05:00:00Z","v":12864,"vw":46.191017},{"c":46.2501,"h":46.28,"l":46.1701,"n":675,"o":46.25,"t":"2025-12-26T05:00:00Z","v":17149,"vw":46.245292},{"c":46.08,"h":46.1605,"l":45.95,"n":1036,"o":46,"t":"2025-12-29T05:00:00Z","v":30690,"vw":46.038179},{"c":45.95,"h":46.08,"l":45.94,"n":690,"o":46,"t":"2025-12-30T05:00:00Z","v":15484,"vw":46.004291},{"c":45.6373,"h":46,"l":45.6373,"n":680,"o":46,"t":"2025-12-31T05:00:00Z","v":17747,"vw":45.843191},{"c":45.61,"h":45.99,"l":45.382,"n":1165,"o":45.99,"t":"2026-01-02T05:00:00Z","v":35824,"vw":45.696417},{"c":45.94,"h":46.09,"l":45.78,"n":1455,"o":45.78,"t":"2026-01-05T05:00:00Z","v":74521,"vw":45.943469},{"c":46.41,"h":46.4399,"l":46,"n":907,"o":46,"t":"2026-01-06T05:00:00Z","v":28495,"vw":46.234304},{"c":46.36,"h":46.6499,"l":46.3199,"n":875,"o":46.46,"t":"2026-01-07T05:00:00Z","v":40428,"vw":46.520908},{"c":46.215,"h":46.28,"l":46.13,"n":754,"o":46.28,"t":"2026-01-08T05:00:00Z","v":30247,"vw":46.212963},{"c":46.5825,"h":46.61,"l":46.32,"n":740,"o":46.33,"t":"2026-01-09T05:00:00Z","v":24682,"vw":46.462155},{"c":46.625,"h":46.7,"l":46.33,"n":947,"o":46.33,"t":"2026-01-12T05:00:00Z","v":31302,"vw":46.5564},{"c":46.37,"h":46.68,"l":46.28,"n":781,"o":46.68,"t":"2026-01-13T05:00:00Z","v":19771,"vw":46.46522},{"c":46.08,"h":46.26,"l":45.8,"n":814,"o":46.18,"t":"2026-01-14T05:00:00Z","v":27947,"vw":45.977737},{"c":46.27,"h":46.5305,"l":46.22,"n":803,"o":46.42,"t":"2026-01-15T05:00:00Z","v":24409,"vw":46.439471},{"c":46.2977,"h":46.4499,"l":46.1556,"n":730,"o":46.39,"t":"2026-01-16T05:00:00Z","v":24122,"vw":46.366657},{"c":45.2,"h":45.74,"l":45.2,"n":1416,"o":45.53,"t":"2026-01-20T05:00:00Z","v":47752,"vw":45.527915},{"c":45.75,"h":46,"l":45.2495,"n":833,"o":45.31,"t":"2026-01-21T05:00:00Z","v":26180,"vw":45.551984},{"c":46.1,"h":46.1735,"l":45.95,"n":686,"o":46.16,"t":"2026-01-22T05:00:00Z","v":20437,"vw":46.067432},{"c":46.1628,"h":46.26,"l":46,"n":732,"o":46.04,"t":"2026-01-23T05:00:00Z","v":32183,"vw":46.142745},{"c":46.43,"h":46.51,"l":46.14,"n":963,"o":46.14,"t":"2026-01-26T05:00:00Z","v":44304,"vw":46.348963},{"c":46.62,"h":46.665,"l":46.45,"n":787,"o":46.59,"t":"2026-01-27T05:00:00Z","v":33893,"vw":46.609695},{"c":46.59,"h":46.86,"l":46.59,"n":790,"o":46.74,"t":"2026-01-28T05:00:00Z","v":30796,"vw":46.709135},{"c":46.12,"h":46.48,"l":45.535,"n":984,"o":46.48,"t":"2026-01-29T05:00:00Z","v":49124,"vw":45.955414},{"c":45.81,"h":46.08,"l":45.64,"n":851,"o":45.92,"t":"2026-01-30T05:00:00Z","v":28721,"vw":45.899676},{"c":46.02,"h":46.145,"l":45.67,"n":996,"o":45.67,"t":"2026-02-02T05:00:00Z","v":31826,"vw":45.977571},{"c":45.19,"h":46.0938,"l":44.8618,"n":1039,"o":46.04,"t":"2026-02-03T05:00:00Z","v":54901,"vw":45.2952},{"c":44.83,"h":45.33,"l":44.5,"n":894,"o":45.27,"t":"2026-02-04T05:00:00Z","v":29990,"vw":44.916003},{"c":44.25,"h":44.64,"l":44.115,"n":914,"o":44.39,"t":"2026-02-05T05:00:00Z","v":34949,"vw":44.345576},{"c":45.14,"h":45.19,"l":44.38,"n":879,"o":44.38,"t":"2026-02-06T05:00:00Z","v":30406,"vw":44.763742},{"c":45.34,"h":45.4899,"l":44.87,"n":903,"o":45,"t":"2026-02-09T05:00:00Z","v":33284,"vw":45.26268},{"c":45.23,"h":45.6599,"l":45.23,"n":548,"o":45.49,"t":"2026-02-10T05:00:00Z","v":15441,"vw":45.47553},{"c":45.11,"h":45.59,"l":44.95,"n":608,"o":45.59,"t":"2026-02-11T05:00:00Z","v":25225,"vw":45.180304},{"c":44.52,"h":45.35,"l":44.46,"n":627,"o":45.31,"t":"2026-02-12T05:00:00Z","v":22583,"vw":44.781222},{"c":44.49,"h":44.9,"l":44.34,"n":646,"o":44.63,"t":"2026-02-13T05:00:00Z","v":24113,"vw":44.588493},{"c":44.41,"h":44.62,"l":44,"n":1035,"o":44.19,"t":"2026-02-17T05:00:00Z","v":31349,"vw":44.271131},{"c":44.79,"h":45.04,"l":44.51,"n":652,"o":44.51,"t":"2026-02-18T05:00:00Z","v":17205,"vw":44.829261},{"c":44.71,"h":44.72,"l":44.475,"n":480,"o":44.7,"t":"2026-02-19T05:00:00Z","v":16016,"vw":44.60852},{"c":44.9374,"h":45.07,"l":44.52,"n":653,"o":44.52,"t":"2026-02-20T05:00:00Z","v":37277,"vw":44.902753},{"c":44.33,"h":44.96,"l":44.19,"n":753,"o":44.865,"t":"2026-02-23T05:00:00Z","v":20130,"vw":44.459645},{"c":44.68,"h":44.745,"l":44.3,"n":585,"o":44.31,"t":"2026-02-24T05:00:00Z","v":35171,"vw":44.602066},{"c":45.17,"h":45.2201,"l":44.8,"n":636,"o":44.81,"t":"2026-02-25T05:00:00Z","v":26716,"vw":45.05585},{"c":44.98,"h":45.2881,"l":44.67,"n":557,"o":45.19,"t":"2026-02-26T05:00:00Z","v":15189,"vw":44.994214},{"c":44.72,"h":44.76,"l":44.46,"n":614,"o":44.46,"t":"2026-02-27T05:00:00Z","v":25633,"vw":44.613636},{"c":44.78,"h":44.895,"l":44.12,"n":938,"o":44.12,"t":"2026-03-02T05:00:00Z","v":32679,"vw":44.570487},{"c":44.35,"h":44.47,"l":43.63,"n":699,"o":43.9,"t":"2026-03-03T05:00:00Z","v":18720,"vw":44.035021},{"c":44.75,"h":44.8808,"l":44.45,"n":542,"o":44.45,"t":"2026-03-04T05:00:00Z","v":10493,"vw":44.674022},{"c":44.48,"h":44.81,"l":44.14,"n":551,"o":44.45,"t":"2026-03-05T05:00:00Z","v":15670,"vw":44.449903},{"c":43.83,"h":44.1199,"l":43.77,"n":631,"o":43.84,"t":"2026-03-06T05:00:00Z","v":22727,"vw":43.88997},{"c":44.32,"h":44.325,"l":43.2151,"n":920,"o":43.3,"t":"2026-03-09T04:00:00Z","v":40744,"vw":43.507292},{"c":44.26,"h":44.59,"l":44.0501,"n":558,"o":44.33,"t":"2026-03-10T04:00:00Z","v":16270,"vw":44.337552},{"c":44.14,"h":44.36,"l":43.93,"n":529,"o":44.22,"t":"2026-03-11T04:00:00Z","v":16722,"vw":44.148502},{"c":43.55,"h":43.83,"l":43.55,"n":461,"o":43.74,"t":"2026-03-12T04:00:00Z","v":17503,"vw":43.693901},{"c":43.37,"h":44.0402,"l":43.35,"n":635,"o":43.75,"t":"2026-03-13T04:00:00Z","v":30515,"vw":43.470252},{"c":43.81,"h":43.98,"l":43.6,"n":733,"o":43.6,"t":"2026-03-16T04:00:00Z","v":36510,"vw":43.727884},{"c":43.88,"h":44.1101,"l":43.88,"n":473,"o":44,"t":"2026-03-17T04:00:00Z","v":12553,"vw":43.989592},{"c":43.27,"h":43.79,"l":43.26,"n":549,"o":43.79,"t":"2026-03-18T04:00:00Z","v":15959,"vw":43.635432},{"c":43.1,"h":43.31,"l":42.841,"n":617,"o":42.93,"t":"2026-03-19T04:00:00Z","v":34887,"vw":43.037988},{"c":42.38,"h":43.01,"l":42.22,"n":629,"o":43.01,"t":"2026-03-20T04:00:00Z","v":18529,"vw":42.57015},{"c":42.92,"h":43.36,"l":42.77,"n":695,"o":43.16,"t":"2026-03-23T04:00:00Z","v":28005,"vw":43.030169},{"c":42.514,"h":42.805,"l":42.47,"n":498,"o":42.6,"t":"2026-03-24T04:00:00Z","v":14106,"vw":42.620093},{"c":42.75,"h":42.93,"l":42.67,"n":424,"o":42.93,"t":"2026-03-25T04:00:00Z","v":8793,"vw":42.825124},{"c":41.86,"h":42.61,"l":41.86,"n":542,"o":42.36,"t":"2026-03-26T04:00:00Z","v":15823,"vw":42.186428},{"c":41.04,"h":41.7679,"l":41,"n":706,"o":41.59,"t":"2026-03-27T04:00:00Z","v":20856,"vw":41.349661},{"c":40.93,"h":41.5099,"l":40.7852,"n":765,"o":41.37,"t":"2026-03-30T04:00:00Z","v":25437,"vw":41.170355},{"c":42.2,"h":42.2851,"l":41.37,"n":633,"o":41.415,"t":"2026-03-31T04:00:00Z","v":26663,"vw":41.831828},{"c":42.59,"h":42.88,"l":42.415,"n":619,"o":42.6,"t":"2026-04-01T04:00:00Z","v":15542,"vw":42.662974},{"c":42.6861,"h":42.8,"l":41.89,"n":493,"o":41.89,"t":"2026-04-02T04:00:00Z","v":16496,"vw":42.412391},{"c":42.87,"h":42.87,"l":42.7,"n":757,"o":42.74,"t":"2026-04-06T04:00:00Z","v":13933,"vw":42.799605},{"c":43.02,"h":43.03,"l":42.44,"n":493,"o":42.67,"t":"2026-04-07T04:00:00Z","v":11933,"vw":42.762978},{"c":44.16,"h":44.47,"l":44.02,"n":606,"o":44.34,"t":"2026-04-08T04:00:00Z","v":26866,"vw":44.270072},{"c":44.53,"h":44.53,"l":44.02,"n":453,"o":44.22,"t":"2026-04-09T04:00:00Z","v":18504,"vw":44.332367},{"c":44.38,"h":44.6761,"l":44.37,"n":435,"o":44.6,"t":"2026-04-10T04:00:00Z","v":12670,"vw":44.452664},{"c":45.08,"h":45.08,"l":44.2605,"n":727,"o":44.33,"t":"2026-04-13T04:00:00Z","v":24671,"vw":44.618252},{"c":45.6843,"h":45.695,"l":45.19,"n":639,"o":45.19,"t":"2026-04-14T04:00:00Z","v":18088,"vw":45.548532},{"c":46.09,"h":46.1,"l":45.75,"n":685,"o":45.75,"t":"2026-04-15T04:00:00Z","v":21230,"vw":45.900339},{"c":46.041,"h":46.2,"l":45.85,"n":540,"o":46.06,"t":"2026-04-16T04:00:00Z","v":19115,"vw":46.029332},{"c":46.545,"h":46.74,"l":46.21,"n":803,"o":46.21,"t":"2026-04-17T04:00:00Z","v":24222,"vw":46.471903},{"c":46.49,"h":46.579,"l":46.25,"n":678,"o":46.42,"t":"2026-04-20T04:00:00Z","v":23498,"vw":46.408781},{"c":46.2025,"h":46.805,"l":46.17,"n":601,"o":46.61,"t":"2026-04-21T04:00:00Z","v":22695,"vw":46.622638},{"c":46.94,"h":46.94,"l":46.56,"n":579,"o":46.69,"t":"2026-04-22T04:00:00Z","v":16569,"vw":46.735647},{"c":46.5,"h":46.8899,"l":46.12,"n":496,"o":46.64,"t":"2026-04-23T04:00:00Z","v":12726,"vw":46.631575},{"c":46.99,"h":47,"l":46.56,"n":641,"o":46.73,"t":"2026-04-24T04:00:00Z","v":68121,"vw":46.778905},{"c":47.1,"h":47.16,"l":46.88,"n":695,"o":46.93,"t":"2026-04-27T04:00:00Z","v":20061,"vw":46.993331},{"c":46.66,"h":46.82,"l":46.55,"n":590,"o":46.745,"t":"2026-04-28T04:00:00Z","v":22832,"vw":46.657529},{"c":46.53,"h":46.7,"l":46.39,"n":546,"o":46.68,"t":"2026-04-29T04:00:00Z","v":15904,"vw":46.576016},{"c":47.05,"h":47.09,"l":46.485,"n":687,"o":46.88,"t":"2026-04-30T04:00:00Z","v":16205,"vw":46.840867},{"c":47.24,"h":47.49,"l":47.1901,"n":789,"o":47.29,"t":"2026-05-01T04:00:00Z","v":26924,"vw":47.31959},{"c":47.08,"h":47.46,"l":46.995,"n":910,"o":47.15,"t":"2026-05-04T04:00:00Z","v":20611,"vw":47.187911},{"c":47.4649,"h":47.5,"l":47.3106,"n":698,"o":47.45,"t":"2026-05-05T04:00:00Z","v":24944,"vw":47.442915},{"c":48.29,"h":48.305,"l":47.81,"n":795,"o":47.83,"t":"2026-05-06T04:00:00Z","v":24297,"vw":48.024596},{"c":48.16,"h":48.55,"l":48.13,"n":629,"o":48.34,"t":"2026-05-07T04:00:00Z","v":18123,"vw":48.328982},{"c":48.22,"h":48.33,"l":47.865,"n":681,"o":48.33,"t":"2026-05-08T04:00:00Z","v":20524,"vw":48.184171},{"c":48.215,"h":48.44,"l":48.165,"n":883,"o":48.165,"t":"2026-05-11T04:00:00Z","v":25755,"vw":48.289628},{"c":48.1,"h":48.18,"l":47.76,"n":610,"o":48.04,"t":"2026-05-12T04:00:00Z","v":14414,"vw":47.987454},{"c":48.56,"h":48.61,"l":48.055,"n":615,"o":48.17,"t":"2026-05-13T04:00:00Z","v":20726,"vw":48.250573},{"c":49.12,"h":49.19,"l":48.6314,"n":641,"o":48.69,"t":"2026-05-14T04:00:00Z","v":37266,"vw":48.979822},{"c":48.48,"h":48.8568,"l":48.42,"n":704,"o":48.42,"t":"2026-05-15T04:00:00Z","v":24320,"vw":48.609584},{"c":48.42,"h":48.6997,"l":48.15,"n":755,"o":48.52,"t":"2026-05-18T04:00:00Z","v":22763,"vw":48.429389},{"c":47.9743,"h":48.3099,"l":47.9743,"n":635,"o":48.2,"t":"2026-05-19T04:00:00Z","v":12548,"vw":48.144491},{"c":48.5793,"h":48.62,"l":48.105,"n":506,"o":48.16,"t":"2026-05-20T04:00:00Z","v":15763,"vw":48.375632},{"c":48.85,"h":48.8699,"l":48.44,"n":519,"o":48.44,"t":"2026-05-21T04:00:00Z","v":16301,"vw":48.688522},{"c":48.92,"h":49.2,"l":48.8519,"n":628,"o":49.14,"t":"2026-05-22T04:00:00Z","v":17690,"vw":49.004435},{"c":49.24,"h":49.3696,"l":49.1,"n":907,"o":49.1,"t":"2026-05-26T04:00:00Z","v":27466,"vw":49.209114},{"c":49.3803,"h":49.45,"l":49.25,"n":652,"o":49.35,"t":"2026-05-27T04:00:00Z","v":23423,"vw":49.330816},{"c":49.7111,"h":49.8,"l":49.29,"n":652,"o":49.34,"t":"2026-05-28T04:00:00Z","v":14502,"vw":49.587488},{"c":50.1212,"h":50.23,"l":49.8292,"n":840,"o":49.96,"t":"2026-05-29T04:00:00Z","v":20867,"vw":50.064318},{"c":50.6446,"h":50.7669,"l":50.18,"n":1136,"o":50.18,"t":"2026-06-01T04:00:00Z","v":22670,"vw":50.44408},{"c":50.487,"h":50.6,"l":50.3001,"n":1063,"o":50.38,"t":"2026-06-02T04:00:00Z","v":40022,"vw":50.490193},{"c":49.965,"h":50.38,"l":49.88,"n":844,"o":50.345,"t":"2026-06-03T04:00:00Z","v":22019,"vw":50.060706},{"c":50.23,"h":50.3899,"l":49.72,"n":1022,"o":49.72,"t":"2026-06-04T04:00:00Z","v":25194,"vw":50.129322},{"c":48.57,"h":49.8399,"l":48.5291,"n":1681,"o":49.79,"t":"2026-06-05T04:00:00Z","v":38887,"vw":49.374518},{"c":48.94,"h":49.195,"l":48.75,"n":1329,"o":48.97,"t":"2026-06-08T04:00:00Z","v":42524,"vw":48.975805},{"c":48.68,"h":49.45,"l":47.625,"n":1081,"o":49.19,"t":"2026-06-09T04:00:00Z","v":34667,"vw":48.671252},{"c":48.02,"h":48.83,"l":47.9059,"n":812,"o":48.37,"t":"2026-06-10T04:00:00Z","v":21727,"vw":48.438226},{"c":49.11,"h":49.2,"l":48,"n":964,"o":48.3,"t":"2026-06-11T04:00:00Z","v":18172,"vw":48.48449},{"c":49.2556,"h":49.4499,"l":48.82,"n":1353,"o":49.27,"t":"2026-06-12T04:00:00Z","v":35098,"vw":49.256632},{"c":50.3022,"h":50.5016,"l":50.1319,"n":1339,"o":50.21,"t":"2026-06-15T04:00:00Z","v":33132,"vw":50.325314},{"c":50,"h":50.41,"l":50,"n":896,"o":50.3,"t":"2026-06-16T04:00:00Z","v":21808,"vw":50.192409},{"c":49.4666,"h":50.2299,"l":49.39,"n":809,"o":50.15,"t":"2026-06-17T04:00:00Z","v":19882,"vw":50.052932},{"c":49.94,"h":50.3,"l":49.8875,"n":830,"o":50.06,"t":"2026-06-18T04:00:00Z","v":22363,"vw":50.065133},{"c":49.71,"h":50.3,"l":49.62,"n":1216,"o":50.01,"t":"2026-06-22T04:00:00Z","v":29397,"vw":49.836338},{"c":48.92,"h":49.3,"l":48.78,"n":730,"o":48.78,"t":"2026-06-23T04:00:00Z","v":15132,"vw":49.090334},{"c":48.99,"h":49.4703,"l":48.75,"n":672,"o":49.04,"t":"2026-06-24T04:00:00Z","v":18166,"vw":49.08592},{"c":49.31,"h":49.61,"l":49.055,"n":676,"o":49.56,"t":"2026-06-25T04:00:00Z","v":11866,"vw":49.348114},{"c":49.5,"h":49.77,"l":48.98,"n":704,"o":49.15,"t":"2026-06-26T04:00:00Z","v":17300,"vw":49.368715},{"c":50.2326,"h":50.3399,"l":49.54,"n":822,"o":49.75,"t":"2026-06-29T04:00:00Z","v":18669,"vw":50.012832},{"c":50.61,"h":50.67,"l":50.32,"n":821,"o":50.36,"t":"2026-06-30T04:00:00Z","v":34599,"vw":50.523777},{"c":50.327,"h":50.55,"l":50.145,"n":793,"o":50.38,"t":"2026-07-01T04:00:00Z","v":13409,"vw":50.40472},{"c":50.12,"h":50.625,"l":49.79,"n":676,"o":50.45,"t":"2026-07-02T04:00:00Z","v":13934,"vw":50.158699},{"c":50.67,"h":50.71,"l":50.33,"n":1026,"o":50.33,"t":"2026-07-06T04:00:00Z","v":14848,"vw":50.568206},{"c":50.17,"h":50.5117,"l":50,"n":652,"o":50.36,"t":"2026-07-07T04:00:00Z","v":19678,"vw":50.2569},{"c":50.06,"h":50.06,"l":49.6266,"n":653,"o":49.72,"t":"2026-07-08T04:00:00Z","v":17582,"vw":49.862918},{"c":50.5,"h":50.5314,"l":50.135,"n":563,"o":50.3,"t":"2026-07-09T04:00:00Z","v":18034,"vw":50.387406},{"c":50.6123,"h":50.63,"l":50.33,"n":676,"o":50.51,"t":"2026-07-10T04:00:00Z","v":14577,"vw":50.505965},{"c":50.04,"h":50.54,"l":50.01,"n":862,"o":50.2,"t":"2026-07-13T04:00:00Z","v":17714,"vw":50.279754},{"c":50.48,"h":50.6399,"l":50.15,"n":696,"o":50.42,"t":"2026-07-14T04:00:00Z","v":15559,"vw":50.405824},{"c":50.66,"h":50.73,"l":50.275,"n":778,"o":50.61,"t":"2026-07-15T04:00:00Z","v":16746,"vw":50.53732},{"c":50.34,"h":50.66,"l":50.18,"n":645,"o":50.29,"t":"2026-07-16T04:00:00Z","v":12405,"vw":50.399066},{"c":49.55,"h":49.9,"l":49.28,"n":735,"o":49.44,"t":"2026-07-17T04:00:00Z","v":12460,"vw":49.569978},{"c":49.54,"h":49.985,"l":49.5,"n":903,"o":49.94,"t":"2026-07-20T04:00:00Z","v":20737,"vw":49.793914},{"c":49.89,"h":49.97,"l":49.74,"n":575,"o":49.8,"t":"2026-07-21T04:00:00Z","v":15059,"vw":49.907783},{"c":49.688,"h":49.932,"l":49.55,"n":546,"o":49.61,"t":"2026-07-22T04:00:00Z","v":10701,"vw":49.767558},{"c":49.04,"h":49.38,"l":48.92,"n":896,"o":49.19,"t":"2026-07-23T04:00:00Z","v":21074,"vw":49.128061},{"c":48.96,"h":49.3986,"l":48.94,"n":672,"o":49.01,"t":"2026-07-24T04:00:00Z","v":16721,"vw":49.112425},{"c":48.94,"h":49.49,"l":48.836,"n":831,"o":49.49,"t":"2026-07-27T04:00:00Z","v":17120,"vw":49.116421},{"c":48.95,"h":49.105,"l":48.64,"n":683,"o":48.9,"t":"2026-07-28T04:00:00Z","v":14217,"vw":48.896733},{"c":48.1451,"h":49.03,"l":48.1451,"n":751,"o":48.86,"t":"2026-07-29T04:00:00Z","v":23519,"vw":48.592551},{"c":49.22,"h":49.3159,"l":48.73,"n":636,"o":48.84,"t":"2026-07-30T04:00:00Z","v":16017,"vw":49.062851},{"c":49.8,"h":49.95,"l":49.4,"n":651,"o":49.75,"t":"2026-07-31T04:00:00Z","v":14664,"vw":49.729977},{"c":50.9,"h":50.97,"l":50.01,"n":1005,"o":50.03,"t":"2026-08-03T04:00:00Z","v":16048,"vw":50.521938},{"c":51.905,"h":52.09,"l":51.14,"n":866,"o":51.28,"t":"2026-08-04T04:00:00Z","v":19995,"vw":51.628254},{"c":51.65,"h":52.37,"l":51.65,"n":687,"o":52.18,"t":"2026-08-05T04:00:00Z","v":17820,"vw":52.052902},{"c":51.67,"h":51.78,"l":51.5539,"n":596,"o":51.57,"t":"2026-08-06T04:00:00Z","v":14596,"vw":51.682623},{"c":52.1599,"h":52.1599,"l":51.9,"n":672,"o":51.9,"t":"2026-08-07T04:00:00Z","v":16651,"vw":52.051985},{"c":52.1087,"h":52.27,"l":52.01,"n":866,"o":52.08,"t":"2026-08-10T04:00:00Z","v":19873,"vw":52.137364},{"c":51.9393,"h":52.1899,"l":51.85,"n":645,"o":52.17,"t":"2026-08-11T04:00:00Z","v":19729,"vw":52.02158},{"c":52.2403,"h":52.35,"l":52.0817,"n":694,"o":52.2,"t":"2026-08-12T04:00:00Z","v":15139,"vw":52.20125},{"c":52.7,"h":52.779,"l":52.4,"n":638,"o":52.4,"t":"2026-08-13T04:00:00Z","v":15657,"vw":52.528954},{"c":52.3793,"h":52.699,"l":52.3299,"n":695,"o":52.54,"t":"2026-08-14T04:00:00Z","v":17530,"vw":52.422766},{"c":52.1,"h":52.47,"l":52.1,"n":1008,"o":52.47,"t":"2026-08-17T04:00:00Z","v":24223,"vw":52.268195},{"c":51.63,"h":51.93,"l":51.6,"n":678,"o":51.69,"t":"2026-08-18T04:00:00Z","v":18930,"vw":51.696879},{"c":51.6854,"h":51.99,"l":51.51,"n":611,"o":51.89,"t":"2026-08-19T04:00:00Z","v":12327,"vw":51.813254},{"c":51.1477,"h":51.4861,"l":51.1477,"n":665,"o":51.38,"t":"2026-08-20T04:00:00Z","v":19801,"vw":51.300668},{"c":51.38,"h":51.45,"l":51.1773,"n":565,"o":51.45,"t":"2026-08-21T04:00:00Z","v":13006,"vw":51.361067},{"c":51.0958,"h":51.2895,"l":51.06,"n":752,"o":51.2,"t":"2026-08-24T04:00:00Z","v":12240,"vw":51.15622},{"c":51.2653,"h":51.46,"l":51.1,"n":664,"o":51.335,"t":"2026-08-25T04:00:00Z","v":18677,"vw":51.236937},{"c":51.23,"h":51.36,"l":51.04,"n":496,"o":51.04,"t":"2026-08-26T04:00:00Z","v":11386,"vw":51.170932},{"c":52.199,"h":52.22,"l":51.755,"n":678,"o":51.8,"t":"2026-08-27T04:00:00Z","v":17979,"vw":51.945367},{"c":51.9515,"h":52.33,"l":51.94,"n":662,"o":52.18,"t":"2026-08-28T04:00:00Z","v":9739,"vw":52.062369},{"c":51.71,"h":51.86,"l":51.64,"n":779,"o":51.7,"t":"2026-08-31T04:00:00Z","v":16738,"vw":51.702956},{"c":51.0844,"h":51.48,"l":50.94,"n":823,"o":51.3,"t":"2026-09-01T04:00:00Z","v":12203,"vw":51.208225},{"c":51.2734,"h":51.345,"l":51.1,"n":524,"o":51.16,"t":"2026-09-02T04:00:00Z","v":11726,"vw":51.239828},{"c":51.96,"h":52.07,"l":51.49,"n":629,"o":51.49,"t":"2026-09-03T04:00:00Z","v":13147,"vw":51.832246},{"c":51.8964,"h":52.14,"l":51.78,"n":710,"o":51.91,"t":"2026-09-04T04:00:00Z","v":17811,"vw":51.87971},{"c":51.73,"h":51.95,"l":51.57,"n":911,"o":51.84,"t":"2026-09-08T04:00:00Z","v":17492,"vw":51.744198},{"c":51.3,"h":51.659,"l":51.27,"n":581,"o":51.46,"t":"2026-09-09T04:00:00Z","v":31334,"vw":51.434729},{"c":50.86,"h":51.18,"l":50.86,"n":552,"o":50.95,"t":"2026-09-10T04:00:00Z","v":15857,"vw":51.028439},{"c":51.32,"h":51.5,"l":51.32,"n":505,"o":51.33,"t":"2026-09-11T04:00:00Z","v":14040,"vw":51.451033},{"c":51.37,"h":51.63,"l":50.832,"n":722,"o":50.85,"t":"2026-09-14T04:00:00Z","v":18924,"vw":51.116634},{"c":51.1715,"h":51.49,"l":51.15,"n":583,"o":51.35,"t":"2026-09-15T04:00:00Z","v":12035,"vw":51.239213},{"c":50.9901,"h":51.4978,"l":50.7438,"n":484,"o":51.21,"t":"2026-09-16T04:00:00Z","v":9391,"vw":51.263457},{"c":51.57,"h":51.6916,"l":51.51,"n":511,"o":51.63,"t":"2026-09-17T04:00:00Z","v":7779,"vw":51.580347},{"c":51.5693,"h":51.69,"l":51.34,"n":560,"o":51.69,"t":"2026-09-18T04:00:00Z","v":18710,"vw":51.482882},{"c":52.657,"h":52.6999,"l":51.88,"n":807,"o":51.9,"t":"2026-09-21T04:00:00Z","v":23565,"vw":52.301105},{"c":52.7224,"h":52.8,"l":52.5,"n":639,"o":52.65,"t":"2026-09-22T04:00:00Z","v":18712,"vw":52.638487},{"c":52.4,"h":52.74,"l":52.35,"n":481,"o":52.64,"t":"2026-09-23T04:00:00Z","v":9668,"vw":52.498863},{"c":52.475,"h":52.56,"l":52.01,"n":474,"o":52.115,"t":"2026-09-24T04:00:00Z","v":10578,"vw":52.325395},{"c":52.735,"h":52.77,"l":52.42,"n":578,"o":52.52,"t":"2026-09-25T04:00:00Z","v":14790,"vw":52.648488},{"c":52.3601,"h":52.565,"l":52.09,"n":672,"o":52.41,"t":"2026-09-28T04:00:00Z","v":15989,"vw":52.364233},{"c":52.4675,"h":52.66,"l":52.3,"n":571,"o":52.49,"t":"2026-09-29T04:00:00Z","v":20150,"vw":52.401975},{"c":52.4994,"h":52.89,"l":52.4994,"n":589,"o":52.7,"t":"2026-09-30T04:00:00Z","v":8518,"vw":52.732557},{"c":52.61,"h":52.72,"l":52.205,"n":724,"o":52.69,"t":"2026-10-01T04:00:00Z","v":9059,"vw":52.428835},{"c":52.95,"h":53.17,"l":52.76,"n":734,"o":53.12,"t":"2026-10-02T04:00:00Z","v":24501,"vw":52.997524},{"c":53.24,"h":53.39,"l":52.89,"n":893,"o":52.89,"t":"2026-10-05T04:00:00Z","v":19282,"vw":53.113474},{"c":53.4739,"h":53.715,"l":53.4739,"n":642,"o":53.64,"t":"2026-10-06T04:00:00Z","v":10831,"vw":53.641688},{"c":53.17,"h":53.265,"l":52.99,"n":548,"o":53.13,"t":"2026-10-07T04:00:00Z","v":10081,"vw":53.143079},{"c":52.805,"h":53.15,"l":52.6375,"n":475,"o":52.98,"t":"2026-10-08T04:00:00Z","v":9241,"vw":52.888917},{"c":53.185,"h":53.24,"l":52.885,"n":558,"o":53.18,"t":"2026-10-09T04:00:00Z","v":9700,"vw":53.083326},{"c":53.01,"h":53.34,"l":52.91,"n":673,"o":53.28,"t":"2026-10-12T04:00:00Z","v":16753,"vw":53.07303},{"c":52.77,"h":52.9699,"l":52.65,"n":510,"o":52.8,"t":"2026-10-13T04:00:00Z","v":12899,"vw":52.804964},{"c":51.83,"h":52.55,"l":51.7,"n":714,"o":52.4,"t":"2026-10-14T04:00:00Z","v":17302,"vw":52.13454},{"c":51.944,"h":52,"l":51.325,"n":649,"o":51.44,"t":"2026-10-15T04:00:00Z","v":23187,"vw":51.737048},{"c":50.9504,"h":51.92,"l":50.86,"n":726,"o":51.9,"t":"2026-10-16T04:00:00Z","v":19270,"vw":51.311525},{"c":51.37,"h":51.54,"l":51.205,"n":651,"o":51.29,"t":"2026-10-19T04:00:00Z","v":12495,"vw":51.37669},{"c":51.3356,"h":51.6258,"l":51,"n":506,"o":51.14,"t":"2026-10-20T04:00:00Z","v":9869,"vw":51.314424},{"c":51.8,"h":51.95,"l":51.425,"n":505,"o":51.48,"t":"2026-10-21T04:00:00Z","v":9737,"vw":51.625492},{"c":50.8709,"h":51.235,"l":50.79,"n":490,"o":51.21,"t":"2026-10-22T04:00:00Z","v":9444,"vw":50.969999}],"volatilityBars":[{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-21T12:45:00Z","v":425,"vw":51.5},{"c":52.035,"h":52.035,"l":51.88,"n":116,"o":51.9,"t":"2026-09-21T13:30:00Z","v":3781,"vw":51.932194},{"c":52.095,"h":52.095,"l":52.01,"n":13,"o":52.01,"t":"2026-09-21T13:45:00Z","v":1395,"vw":52.037658},{"c":52.165,"h":52.1682,"l":52.165,"n":11,"o":52.165,"t":"2026-09-21T14:00:00Z","v":584,"vw":52.165918},{"c":52.2583,"h":52.2583,"l":52.19,"n":19,"o":52.195,"t":"2026-09-21T14:15:00Z","v":1740,"vw":52.201233},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-09-21T14:30:00Z","v":100,"vw":52.31},{"c":52.24,"h":52.25,"l":52.24,"n":5,"o":52.25,"t":"2026-09-21T14:45:00Z","v":504,"vw":52.242375},{"c":52.295,"h":52.295,"l":52.295,"n":6,"o":52.295,"t":"2026-09-21T15:00:00Z","v":130,"vw":52.295},{"c":52.295,"h":52.295,"l":52.295,"n":7,"o":52.295,"t":"2026-09-21T15:15:00Z","v":1325,"vw":52.295},{"c":52.34,"h":52.34,"l":52.34,"n":3,"o":52.34,"t":"2026-09-21T15:30:00Z","v":816,"vw":52.34},{"c":52.395,"h":52.4,"l":52.3101,"n":11,"o":52.4,"t":"2026-09-21T15:45:00Z","v":710,"vw":52.378177},{"c":52.4705,"h":52.4705,"l":52.4705,"n":3,"o":52.4705,"t":"2026-09-21T16:15:00Z","v":140,"vw":52.4705},{"c":52.47,"h":52.51,"l":52.47,"n":6,"o":52.51,"t":"2026-09-21T16:30:00Z","v":547,"vw":52.487778},{"c":52.5391,"h":52.559,"l":52.5391,"n":6,"o":52.559,"t":"2026-09-21T17:00:00Z","v":406,"vw":52.54905},{"c":52.5053,"h":52.52,"l":52.5053,"n":3,"o":52.52,"t":"2026-09-21T17:15:00Z","v":535,"vw":52.509867},{"c":52.55,"h":52.55,"l":52.5,"n":5,"o":52.5,"t":"2026-09-21T17:30:00Z","v":1216,"vw":52.50614},{"c":52.56,"h":52.56,"l":52.56,"n":8,"o":52.56,"t":"2026-09-21T17:45:00Z","v":304,"vw":52.56},{"c":52.517,"h":52.565,"l":52.51,"n":14,"o":52.565,"t":"2026-09-21T18:00:00Z","v":2180,"vw":52.543077},{"c":52.62,"h":52.6999,"l":52.5801,"n":10,"o":52.5801,"t":"2026-09-21T19:00:00Z","v":1109,"vw":52.656578},{"c":52.65,"h":52.65,"l":52.65,"n":3,"o":52.65,"t":"2026-09-21T19:15:00Z","v":207,"vw":52.65},{"c":52.685,"h":52.685,"l":52.6217,"n":5,"o":52.6217,"t":"2026-09-21T19:30:00Z","v":255,"vw":52.646819},{"c":52.94,"h":52.94,"l":52.94,"n":2,"o":52.94,"t":"2026-09-21T22:15:00Z","v":149,"vw":52.94},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-09-21T22:30:00Z","v":355,"vw":52.27},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-09-22T11:45:00Z","v":133,"vw":52.65},{"c":52.73,"h":52.8,"l":52.65,"n":60,"o":52.65,"t":"2026-09-22T13:30:00Z","v":1463,"vw":52.710356},{"c":52.73,"h":52.73,"l":52.73,"n":6,"o":52.73,"t":"2026-09-22T14:00:00Z","v":291,"vw":52.73},{"c":52.7,"h":52.7,"l":52.7,"n":3,"o":52.7,"t":"2026-09-22T14:30:00Z","v":268,"vw":52.7},{"c":52.66,"h":52.66,"l":52.66,"n":4,"o":52.66,"t":"2026-09-22T14:45:00Z","v":475,"vw":52.66},{"c":52.63,"h":52.6315,"l":52.59,"n":21,"o":52.6,"t":"2026-09-22T15:00:00Z","v":3272,"vw":52.623855},{"c":52.5858,"h":52.5858,"l":52.5858,"n":1,"o":52.5858,"t":"2026-09-22T15:15:00Z","v":200,"vw":52.5858},{"c":52.5209,"h":52.57,"l":52.5209,"n":12,"o":52.57,"t":"2026-09-22T15:30:00Z","v":4197,"vw":52.568407},{"c":52.5601,"h":52.569,"l":52.5601,"n":3,"o":52.569,"t":"2026-09-22T16:00:00Z","v":381,"vw":52.562442},{"c":52.5,"h":52.5,"l":52.5,"n":4,"o":52.5,"t":"2026-09-22T16:15:00Z","v":137,"vw":52.5},{"c":52.5873,"h":52.5873,"l":52.5873,"n":3,"o":52.5873,"t":"2026-09-22T16:45:00Z","v":112,"vw":52.5873},{"c":52.6377,"h":52.66,"l":52.6377,"n":3,"o":52.66,"t":"2026-09-22T17:45:00Z","v":443,"vw":52.654132},{"c":52.6789,"h":52.6789,"l":52.6789,"n":2,"o":52.6789,"t":"2026-09-22T18:00:00Z","v":134,"vw":52.6789},{"c":52.59,"h":52.71,"l":52.59,"n":6,"o":52.71,"t":"2026-09-22T18:30:00Z","v":1325,"vw":52.699167},{"c":52.5901,"h":52.5901,"l":52.5901,"n":3,"o":52.5901,"t":"2026-09-22T18:45:00Z","v":306,"vw":52.5901},{"c":52.5901,"h":52.5901,"l":52.5901,"n":2,"o":52.5901,"t":"2026-09-22T19:00:00Z","v":316,"vw":52.5901},{"c":52.76,"h":52.76,"l":52.76,"n":6,"o":52.76,"t":"2026-09-22T19:30:00Z","v":1805,"vw":52.76},{"c":52.74,"h":52.74,"l":52.64,"n":44,"o":52.64,"t":"2026-09-23T13:30:00Z","v":2082,"vw":52.645084},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-09-23T13:45:00Z","v":189,"vw":52.56},{"c":52.45,"h":52.45,"l":52.45,"n":4,"o":52.45,"t":"2026-09-23T14:00:00Z","v":205,"vw":52.45},{"c":52.38,"h":52.38,"l":52.35,"n":11,"o":52.38,"t":"2026-09-23T14:15:00Z","v":444,"vw":52.37187},{"c":52.38,"h":52.415,"l":52.38,"n":6,"o":52.415,"t":"2026-09-23T14:45:00Z","v":304,"vw":52.392069},{"c":52.475,"h":52.475,"l":52.475,"n":2,"o":52.475,"t":"2026-09-23T16:00:00Z","v":200,"vw":52.475},{"c":52.53,"h":52.53,"l":52.47,"n":6,"o":52.47,"t":"2026-09-23T16:30:00Z","v":585,"vw":52.490906},{"c":52.37,"h":52.37,"l":52.37,"n":2,"o":52.37,"t":"2026-09-23T16:45:00Z","v":478,"vw":52.37},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-09-23T17:00:00Z","v":150,"vw":52.39},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-09-23T17:15:00Z","v":272,"vw":52.4},{"c":52.48,"h":52.48,"l":52.48,"n":3,"o":52.48,"t":"2026-09-23T17:45:00Z","v":116,"vw":52.48},{"c":52.435,"h":52.435,"l":52.435,"n":2,"o":52.435,"t":"2026-09-23T18:15:00Z","v":191,"vw":52.435},{"c":52.37,"h":52.5,"l":52.37,"n":3,"o":52.5,"t":"2026-09-23T18:30:00Z","v":650,"vw":52.42},{"c":52.425,"h":52.425,"l":52.425,"n":1,"o":52.425,"t":"2026-09-23T18:45:00Z","v":153,"vw":52.425},{"c":52.49,"h":52.49,"l":52.49,"n":3,"o":52.49,"t":"2026-09-23T19:15:00Z","v":812,"vw":52.49},{"c":52.4,"h":52.4,"l":52.4,"n":8,"o":52.4,"t":"2026-09-23T20:00:00Z","v":163,"vw":52.4},{"c":52.01,"h":52.115,"l":52.01,"n":41,"o":52.115,"t":"2026-09-24T13:30:00Z","v":573,"vw":52.091667},{"c":52.05,"h":52.05,"l":52.05,"n":7,"o":52.05,"t":"2026-09-24T15:15:00Z","v":1136,"vw":52.05},{"c":52.12,"h":52.12,"l":52.12,"n":5,"o":52.12,"t":"2026-09-24T15:45:00Z","v":208,"vw":52.12},{"c":52.35,"h":52.39,"l":52.2,"n":9,"o":52.2,"t":"2026-09-24T16:15:00Z","v":930,"vw":52.332195},{"c":52.38,"h":52.38,"l":52.365,"n":6,"o":52.365,"t":"2026-09-24T16:30:00Z","v":481,"vw":52.374956},{"c":52.455,"h":52.455,"l":52.455,"n":2,"o":52.455,"t":"2026-09-24T16:45:00Z","v":240,"vw":52.455},{"c":52.4942,"h":52.4942,"l":52.4942,"n":1,"o":52.4942,"t":"2026-09-24T17:00:00Z","v":500,"vw":52.4942},{"c":52.4,"h":52.4,"l":52.4,"n":35,"o":52.4,"t":"2026-09-24T17:45:00Z","v":157,"vw":52.4},{"c":52.37,"h":52.37,"l":52.37,"n":5,"o":52.37,"t":"2026-09-24T18:00:00Z","v":678,"vw":52.37},{"c":52.365,"h":52.365,"l":52.365,"n":2,"o":52.365,"t":"2026-09-24T18:15:00Z","v":287,"vw":52.365},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-09-24T18:45:00Z","v":100,"vw":52.37},{"c":52.53,"h":52.53,"l":52.465,"n":5,"o":52.465,"t":"2026-09-24T19:15:00Z","v":693,"vw":52.512101},{"c":52.475,"h":52.56,"l":52.465,"n":6,"o":52.465,"t":"2026-09-24T19:45:00Z","v":691,"vw":52.492536},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-09-24T20:00:00Z","v":505,"vw":52.01},{"c":52.47,"h":52.47,"l":52.47,"n":2,"o":52.47,"t":"2026-09-25T08:15:00Z","v":162,"vw":52.47},{"c":52.52,"h":52.52,"l":52.52,"n":38,"o":52.52,"t":"2026-09-25T13:30:00Z","v":786,"vw":52.52},{"c":52.49,"h":52.49,"l":52.49,"n":4,"o":52.49,"t":"2026-09-25T14:00:00Z","v":984,"vw":52.49},{"c":52.48,"h":52.49,"l":52.45,"n":12,"o":52.45,"t":"2026-09-25T14:15:00Z","v":1204,"vw":52.475324},{"c":52.42,"h":52.42,"l":52.42,"n":6,"o":52.42,"t":"2026-09-25T14:30:00Z","v":163,"vw":52.42},{"c":52.5,"h":52.5,"l":52.5,"n":7,"o":52.5,"t":"2026-09-25T14:45:00Z","v":223,"vw":52.5},{"c":52.6494,"h":52.6494,"l":52.6494,"n":2,"o":52.6494,"t":"2026-09-25T15:15:00Z","v":120,"vw":52.6494},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-09-25T15:30:00Z","v":104,"vw":52.54},{"c":52.705,"h":52.705,"l":52.705,"n":2,"o":52.705,"t":"2026-09-25T16:45:00Z","v":101,"vw":52.705},{"c":52.7,"h":52.7,"l":52.7,"n":5,"o":52.7,"t":"2026-09-25T17:00:00Z","v":401,"vw":52.7},{"c":52.68,"h":52.705,"l":52.64,"n":12,"o":52.705,"t":"2026-09-25T17:15:00Z","v":1382,"vw":52.678554},{"c":52.77,"h":52.77,"l":52.77,"n":3,"o":52.77,"t":"2026-09-25T18:00:00Z","v":126,"vw":52.77},{"c":52.64,"h":52.64,"l":52.64,"n":2,"o":52.64,"t":"2026-09-25T18:30:00Z","v":105,"vw":52.64},{"c":52.69,"h":52.695,"l":52.69,"n":4,"o":52.695,"t":"2026-09-25T18:45:00Z","v":654,"vw":52.691923},{"c":52.66,"h":52.66,"l":52.66,"n":1,"o":52.66,"t":"2026-09-25T19:15:00Z","v":100,"vw":52.66},{"c":52.735,"h":52.735,"l":52.63,"n":11,"o":52.71,"t":"2026-09-25T19:45:00Z","v":5348,"vw":52.717493},{"c":52.37,"h":52.41,"l":52.37,"n":101,"o":52.41,"t":"2026-09-28T13:30:00Z","v":1641,"vw":52.405169},{"c":52.4399,"h":52.4399,"l":52.4399,"n":3,"o":52.4399,"t":"2026-09-28T13:45:00Z","v":387,"vw":52.4399},{"c":52.365,"h":52.365,"l":52.365,"n":3,"o":52.365,"t":"2026-09-28T14:00:00Z","v":102,"vw":52.365},{"c":52.09,"h":52.09,"l":52.09,"n":3,"o":52.09,"t":"2026-09-28T14:45:00Z","v":124,"vw":52.09},{"c":52.18,"h":52.19,"l":52.18,"n":7,"o":52.19,"t":"2026-09-28T15:00:00Z","v":575,"vw":52.1825},{"c":52.14,"h":52.14,"l":52.14,"n":4,"o":52.14,"t":"2026-09-28T15:15:00Z","v":232,"vw":52.14},{"c":52.2263,"h":52.26,"l":52.22,"n":10,"o":52.26,"t":"2026-09-28T16:00:00Z","v":2180,"vw":52.241324},{"c":52.565,"h":52.565,"l":52.3,"n":10,"o":52.3,"t":"2026-09-28T16:15:00Z","v":3095,"vw":52.358639},{"c":52.4982,"h":52.4982,"l":52.4982,"n":3,"o":52.4982,"t":"2026-09-28T16:45:00Z","v":194,"vw":52.4982},{"c":52.42,"h":52.42,"l":52.42,"n":4,"o":52.42,"t":"2026-09-28T17:00:00Z","v":241,"vw":52.42},{"c":52.475,"h":52.475,"l":52.475,"n":1,"o":52.475,"t":"2026-09-28T17:45:00Z","v":198,"vw":52.475},{"c":52.465,"h":52.465,"l":52.465,"n":1,"o":52.465,"t":"2026-09-28T18:00:00Z","v":722,"vw":52.465},{"c":52.46,"h":52.46,"l":52.46,"n":2,"o":52.46,"t":"2026-09-28T18:15:00Z","v":109,"vw":52.46},{"c":52.37,"h":52.46,"l":52.37,"n":5,"o":52.445,"t":"2026-09-28T19:00:00Z","v":2727,"vw":52.451162},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-09-28T19:30:00Z","v":100,"vw":52.37},{"c":52.2914,"h":52.2914,"l":52.2914,"n":3,"o":52.2914,"t":"2026-09-28T19:45:00Z","v":171,"vw":52.2914},{"c":52.475,"h":52.66,"l":52.475,"n":54,"o":52.49,"t":"2026-09-29T13:30:00Z","v":2415,"vw":52.532529},{"c":52.51,"h":52.51,"l":52.3931,"n":9,"o":52.43,"t":"2026-09-29T14:00:00Z","v":998,"vw":52.426277},{"c":52.45,"h":52.46,"l":52.45,"n":5,"o":52.46,"t":"2026-09-29T14:15:00Z","v":1515,"vw":52.456667},{"c":52.48,"h":52.48,"l":52.48,"n":2,"o":52.48,"t":"2026-09-29T14:45:00Z","v":109,"vw":52.48},{"c":52.4,"h":52.4,"l":52.4,"n":5,"o":52.4,"t":"2026-09-29T15:00:00Z","v":2449,"vw":52.4},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-09-29T15:15:00Z","v":190,"vw":52.4},{"c":52.3534,"h":52.44,"l":52.3534,"n":4,"o":52.44,"t":"2026-09-29T15:45:00Z","v":402,"vw":52.3967},{"c":52.34,"h":52.34,"l":52.34,"n":4,"o":52.34,"t":"2026-09-29T16:00:00Z","v":135,"vw":52.34},{"c":52.31,"h":52.38,"l":52.31,"n":3,"o":52.38,"t":"2026-09-29T16:45:00Z","v":4980,"vw":52.312812},{"c":52.3,"h":52.3,"l":52.3,"n":2,"o":52.3,"t":"2026-09-29T17:45:00Z","v":170,"vw":52.3},{"c":52.389,"h":52.389,"l":52.31,"n":9,"o":52.31,"t":"2026-09-29T18:00:00Z","v":587,"vw":52.368473},{"c":52.4186,"h":52.4186,"l":52.38,"n":2,"o":52.38,"t":"2026-09-29T18:15:00Z","v":481,"vw":52.410575},{"c":52.4251,"h":52.48,"l":52.425,"n":8,"o":52.48,"t":"2026-09-29T18:30:00Z","v":1422,"vw":52.429586},{"c":52.48,"h":52.48,"l":52.48,"n":3,"o":52.48,"t":"2026-09-29T19:00:00Z","v":210,"vw":52.48},{"c":52.44,"h":52.44,"l":52.44,"n":2,"o":52.44,"t":"2026-09-29T19:15:00Z","v":294,"vw":52.44},{"c":52.465,"h":52.465,"l":52.465,"n":2,"o":52.465,"t":"2026-09-29T19:30:00Z","v":382,"vw":52.465},{"c":52.38,"h":52.38,"l":52.38,"n":1,"o":52.38,"t":"2026-09-29T20:00:00Z","v":126,"vw":52.38},{"c":52.7,"h":52.7,"l":52.7,"n":3,"o":52.7,"t":"2026-09-30T12:30:00Z","v":226,"vw":52.7},{"c":52.7,"h":52.7,"l":52.7,"n":65,"o":52.7,"t":"2026-09-30T13:30:00Z","v":842,"vw":52.7},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-09-30T13:45:00Z","v":100,"vw":52.7},{"c":52.8,"h":52.8,"l":52.8,"n":7,"o":52.8,"t":"2026-09-30T14:00:00Z","v":1098,"vw":52.8},{"c":52.7817,"h":52.7817,"l":52.7817,"n":5,"o":52.7817,"t":"2026-09-30T15:00:00Z","v":145,"vw":52.7817},{"c":52.89,"h":52.89,"l":52.845,"n":4,"o":52.845,"t":"2026-09-30T16:00:00Z","v":441,"vw":52.875383},{"c":52.8,"h":52.8,"l":52.8,"n":3,"o":52.8,"t":"2026-09-30T16:30:00Z","v":197,"vw":52.8},{"c":52.815,"h":52.815,"l":52.815,"n":2,"o":52.815,"t":"2026-09-30T17:00:00Z","v":341,"vw":52.815},{"c":52.7,"h":52.75,"l":52.7,"n":5,"o":52.75,"t":"2026-09-30T17:15:00Z","v":513,"vw":52.710204},{"c":52.79,"h":52.79,"l":52.79,"n":1,"o":52.79,"t":"2026-09-30T17:30:00Z","v":135,"vw":52.79},{"c":52.715,"h":52.715,"l":52.715,"n":3,"o":52.715,"t":"2026-09-30T18:00:00Z","v":326,"vw":52.715},{"c":52.64,"h":52.64,"l":52.64,"n":3,"o":52.64,"t":"2026-09-30T18:15:00Z","v":390,"vw":52.64},{"c":52.655,"h":52.655,"l":52.64,"n":6,"o":52.64,"t":"2026-09-30T18:45:00Z","v":499,"vw":52.647962},{"c":52.4994,"h":52.4994,"l":52.4994,"n":2,"o":52.4994,"t":"2026-09-30T19:45:00Z","v":291,"vw":52.4994},{"c":52.87,"h":52.87,"l":52.87,"n":1,"o":52.87,"t":"2026-09-30T22:15:00Z","v":105,"vw":52.87},{"c":52.72,"h":52.72,"l":52.69,"n":84,"o":52.69,"t":"2026-10-01T13:30:00Z","v":1091,"vw":52.702397},{"c":52.3542,"h":52.38,"l":52.3542,"n":13,"o":52.38,"t":"2026-10-01T14:00:00Z","v":609,"vw":52.374161},{"c":52.37,"h":52.375,"l":52.2522,"n":10,"o":52.2522,"t":"2026-10-01T14:30:00Z","v":538,"vw":52.349896},{"c":52.36,"h":52.36,"l":52.36,"n":4,"o":52.36,"t":"2026-10-01T14:45:00Z","v":1047,"vw":52.36},{"c":52.2464,"h":52.2464,"l":52.2464,"n":1,"o":52.2464,"t":"2026-10-01T15:00:00Z","v":293,"vw":52.2464},{"c":52.235,"h":52.24,"l":52.235,"n":4,"o":52.24,"t":"2026-10-01T15:30:00Z","v":296,"vw":52.238282},{"c":52.205,"h":52.205,"l":52.205,"n":1,"o":52.205,"t":"2026-10-01T15:45:00Z","v":293,"vw":52.205},{"c":52.4001,"h":52.4001,"l":52.4001,"n":2,"o":52.4001,"t":"2026-10-01T17:15:00Z","v":201,"vw":52.4001},{"c":52.57,"h":52.57,"l":52.57,"n":6,"o":52.57,"t":"2026-10-01T17:30:00Z","v":365,"vw":52.57},{"c":52.48,"h":52.48,"l":52.48,"n":5,"o":52.48,"t":"2026-10-01T18:00:00Z","v":264,"vw":52.48},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-01T18:15:00Z","v":310,"vw":52.4},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-01T18:45:00Z","v":190,"vw":52.62},{"c":52.6199,"h":52.6199,"l":52.6199,"n":2,"o":52.6199,"t":"2026-10-01T19:30:00Z","v":134,"vw":52.6199},{"c":52.61,"h":52.61,"l":52.61,"n":1,"o":52.61,"t":"2026-10-01T19:45:00Z","v":100,"vw":52.61},{"c":53.09,"h":53.16,"l":53,"n":99,"o":53.12,"t":"2026-10-02T13:30:00Z","v":7331,"vw":53.090457},{"c":52.99,"h":53.099,"l":52.99,"n":7,"o":53.099,"t":"2026-10-02T13:45:00Z","v":561,"vw":53.014169},{"c":53.0232,"h":53.0232,"l":53.0232,"n":6,"o":53.0232,"t":"2026-10-02T14:00:00Z","v":310,"vw":53.0232},{"c":53.1344,"h":53.1344,"l":53.045,"n":11,"o":53.045,"t":"2026-10-02T14:15:00Z","v":1058,"vw":53.060776},{"c":53.0975,"h":53.13,"l":53.0975,"n":9,"o":53.13,"t":"2026-10-02T14:30:00Z","v":1809,"vw":53.117143},{"c":53.08,"h":53.17,"l":53.08,"n":5,"o":53.17,"t":"2026-10-02T14:45:00Z","v":1173,"vw":53.096364},{"c":52.96,"h":52.96,"l":52.96,"n":10,"o":52.96,"t":"2026-10-02T15:00:00Z","v":416,"vw":52.96},{"c":52.77,"h":52.7701,"l":52.77,"n":5,"o":52.7701,"t":"2026-10-02T15:15:00Z","v":493,"vw":52.770021},{"c":52.76,"h":52.76,"l":52.76,"n":7,"o":52.76,"t":"2026-10-02T15:30:00Z","v":272,"vw":52.76},{"c":52.93,"h":52.93,"l":52.87,"n":14,"o":52.87,"t":"2026-10-02T16:00:00Z","v":779,"vw":52.912817},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-10-02T16:15:00Z","v":210,"vw":52.9},{"c":52.8848,"h":52.89,"l":52.8848,"n":6,"o":52.89,"t":"2026-10-02T16:45:00Z","v":1516,"vw":52.889411},{"c":52.8081,"h":52.845,"l":52.8081,"n":7,"o":52.845,"t":"2026-10-02T17:45:00Z","v":617,"vw":52.823618},{"c":52.91,"h":52.91,"l":52.885,"n":4,"o":52.885,"t":"2026-10-02T18:00:00Z","v":330,"vw":52.901468},{"c":52.89,"h":52.91,"l":52.77,"n":7,"o":52.8496,"t":"2026-10-02T18:15:00Z","v":1159,"vw":52.830416},{"c":52.845,"h":52.845,"l":52.845,"n":2,"o":52.845,"t":"2026-10-02T18:30:00Z","v":205,"vw":52.845},{"c":52.9,"h":52.91,"l":52.8901,"n":3,"o":52.91,"t":"2026-10-02T18:45:00Z","v":375,"vw":52.899842},{"c":52.89,"h":52.89,"l":52.7901,"n":5,"o":52.7901,"t":"2026-10-02T19:15:00Z","v":1056,"vw":52.879754},{"c":52.8631,"h":52.8631,"l":52.855,"n":5,"o":52.855,"t":"2026-10-02T19:30:00Z","v":454,"vw":52.8568},{"c":52.98,"h":52.98,"l":52.855,"n":6,"o":52.855,"t":"2026-10-02T19:45:00Z","v":222,"vw":52.9175},{"c":52.95,"h":52.95,"l":52.95,"n":8,"o":52.95,"t":"2026-10-02T20:00:00Z","v":146,"vw":52.95},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-02T20:30:00Z","v":100,"vw":53},{"c":53,"h":53,"l":52.89,"n":190,"o":52.89,"t":"2026-10-05T13:30:00Z","v":3448,"vw":52.914932},{"c":53.0067,"h":53.0067,"l":52.92,"n":10,"o":52.92,"t":"2026-10-05T13:45:00Z","v":1259,"vw":52.954398},{"c":53.15,"h":53.15,"l":53.15,"n":2,"o":53.15,"t":"2026-10-05T14:00:00Z","v":860,"vw":53.15},{"c":53.1,"h":53.1,"l":53.1,"n":5,"o":53.1,"t":"2026-10-05T14:15:00Z","v":233,"vw":53.1},{"c":53.15,"h":53.15,"l":53.14,"n":6,"o":53.14,"t":"2026-10-05T14:30:00Z","v":544,"vw":53.143906},{"c":53.1,"h":53.1,"l":53.1,"n":2,"o":53.1,"t":"2026-10-05T14:45:00Z","v":212,"vw":53.1},{"c":53.05,"h":53.17,"l":53.05,"n":21,"o":53.17,"t":"2026-10-05T15:00:00Z","v":1366,"vw":53.11055},{"c":53.08,"h":53.126,"l":53.08,"n":3,"o":53.126,"t":"2026-10-05T15:15:00Z","v":1010,"vw":53.1076},{"c":53.17,"h":53.17,"l":53.1694,"n":3,"o":53.1694,"t":"2026-10-05T15:30:00Z","v":496,"vw":53.169878},{"c":53.23,"h":53.23,"l":53.22,"n":23,"o":53.22,"t":"2026-10-05T15:45:00Z","v":2055,"vw":53.229466},{"c":53.1199,"h":53.1199,"l":53.1199,"n":6,"o":53.1199,"t":"2026-10-05T16:15:00Z","v":181,"vw":53.1199},{"c":53.11,"h":53.185,"l":53.11,"n":2,"o":53.185,"t":"2026-10-05T16:45:00Z","v":826,"vw":53.14868},{"c":53.2872,"h":53.2872,"l":53.2872,"n":3,"o":53.2872,"t":"2026-10-05T17:45:00Z","v":183,"vw":53.2872},{"c":53.18,"h":53.18,"l":53.18,"n":5,"o":53.18,"t":"2026-10-05T18:00:00Z","v":127,"vw":53.18},{"c":53.29,"h":53.29,"l":53.29,"n":1,"o":53.29,"t":"2026-10-05T18:15:00Z","v":500,"vw":53.29},{"c":53.39,"h":53.39,"l":53.39,"n":4,"o":53.39,"t":"2026-10-05T19:15:00Z","v":1037,"vw":53.39},{"c":53.17,"h":53.17,"l":53.17,"n":6,"o":53.17,"t":"2026-10-05T19:45:00Z","v":602,"vw":53.17},{"c":53.24,"h":53.24,"l":53.24,"n":7,"o":53.24,"t":"2026-10-05T20:00:00Z","v":158,"vw":53.24},{"c":53.64,"h":53.64,"l":53.64,"n":67,"o":53.64,"t":"2026-10-06T13:30:00Z","v":601,"vw":53.64},{"c":53.715,"h":53.715,"l":53.715,"n":3,"o":53.715,"t":"2026-10-06T14:00:00Z","v":425,"vw":53.715},{"c":53.66,"h":53.66,"l":53.66,"n":2,"o":53.66,"t":"2026-10-06T14:15:00Z","v":1398,"vw":53.66},{"c":53.689,"h":53.689,"l":53.689,"n":3,"o":53.689,"t":"2026-10-06T14:45:00Z","v":129,"vw":53.689},{"c":53.69,"h":53.7,"l":53.67,"n":10,"o":53.7,"t":"2026-10-06T15:00:00Z","v":1280,"vw":53.675938},{"c":53.68,"h":53.685,"l":53.68,"n":15,"o":53.68,"t":"2026-10-06T15:30:00Z","v":904,"vw":53.680751},{"c":53.68,"h":53.68,"l":53.68,"n":2,"o":53.68,"t":"2026-10-06T15:45:00Z","v":101,"vw":53.68},{"c":53.6232,"h":53.7,"l":53.6232,"n":5,"o":53.7,"t":"2026-10-06T16:15:00Z","v":313,"vw":53.675274},{"c":53.61,"h":53.61,"l":53.61,"n":4,"o":53.61,"t":"2026-10-06T16:30:00Z","v":174,"vw":53.61},{"c":53.555,"h":53.555,"l":53.555,"n":5,"o":53.555,"t":"2026-10-06T18:15:00Z","v":638,"vw":53.555},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-06T18:30:00Z","v":100,"vw":53.55},{"c":53.52,"h":53.54,"l":53.52,"n":4,"o":53.54,"t":"2026-10-06T18:45:00Z","v":602,"vw":53.523333},{"c":53.47,"h":53.47,"l":53.47,"n":1,"o":53.47,"t":"2026-10-07T11:15:00Z","v":200,"vw":53.47},{"c":53.12,"h":53.1308,"l":53.12,"n":57,"o":53.13,"t":"2026-10-07T13:30:00Z","v":2350,"vw":53.129557},{"c":52.99,"h":53.01,"l":52.99,"n":7,"o":53.01,"t":"2026-10-07T13:45:00Z","v":506,"vw":53.006},{"c":53.07,"h":53.07,"l":53.0389,"n":4,"o":53.0389,"t":"2026-10-07T14:00:00Z","v":258,"vw":53.05445},{"c":53.0999,"h":53.0999,"l":53.07,"n":4,"o":53.07,"t":"2026-10-07T14:15:00Z","v":315,"vw":53.080795},{"c":53.055,"h":53.055,"l":53.055,"n":3,"o":53.055,"t":"2026-10-07T14:30:00Z","v":189,"vw":53.055},{"c":53.1,"h":53.1,"l":53.1,"n":5,"o":53.1,"t":"2026-10-07T15:15:00Z","v":120,"vw":53.1},{"c":53.1265,"h":53.1265,"l":53.12,"n":3,"o":53.12,"t":"2026-10-07T15:30:00Z","v":301,"vw":53.124333},{"c":53.189,"h":53.189,"l":53.18,"n":3,"o":53.18,"t":"2026-10-07T15:45:00Z","v":405,"vw":53.1845},{"c":53.2183,"h":53.2183,"l":53.2183,"n":4,"o":53.2183,"t":"2026-10-07T16:00:00Z","v":129,"vw":53.2183},{"c":53.205,"h":53.239,"l":53.205,"n":10,"o":53.239,"t":"2026-10-07T16:15:00Z","v":489,"vw":53.229449},{"c":53.21,"h":53.21,"l":53.21,"n":2,"o":53.21,"t":"2026-10-07T16:30:00Z","v":220,"vw":53.21},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-07T17:00:00Z","v":100,"vw":53.25},{"c":53.26,"h":53.26,"l":53.26,"n":2,"o":53.26,"t":"2026-10-07T17:15:00Z","v":120,"vw":53.26},{"c":53.265,"h":53.265,"l":53.265,"n":1,"o":53.265,"t":"2026-10-07T17:45:00Z","v":106,"vw":53.265},{"c":53.21,"h":53.22,"l":53.21,"n":3,"o":53.22,"t":"2026-10-07T19:15:00Z","v":579,"vw":53.216874},{"c":53.205,"h":53.205,"l":53.205,"n":1,"o":53.205,"t":"2026-10-07T19:30:00Z","v":100,"vw":53.205},{"c":53.17,"h":53.17,"l":53.17,"n":9,"o":53.17,"t":"2026-10-07T20:00:00Z","v":182,"vw":53.17},{"c":53.2,"h":53.2,"l":53.2,"n":5,"o":53.2,"t":"2026-10-07T23:15:00Z","v":230,"vw":53.2},{"c":52.9822,"h":52.9822,"l":52.98,"n":39,"o":52.98,"t":"2026-10-08T13:30:00Z","v":1056,"vw":52.980847},{"c":53.075,"h":53.075,"l":53.075,"n":2,"o":53.075,"t":"2026-10-08T13:45:00Z","v":198,"vw":53.075},{"c":53.15,"h":53.15,"l":53.12,"n":6,"o":53.12,"t":"2026-10-08T14:15:00Z","v":690,"vw":53.131076},{"c":53.15,"h":53.15,"l":53.15,"n":4,"o":53.15,"t":"2026-10-08T14:30:00Z","v":361,"vw":53.15},{"c":53.0471,"h":53.0471,"l":53.0471,"n":2,"o":53.0471,"t":"2026-10-08T15:00:00Z","v":474,"vw":53.0471},{"c":52.91,"h":53.035,"l":52.91,"n":3,"o":53.035,"t":"2026-10-08T16:45:00Z","v":350,"vw":52.946232},{"c":52.6375,"h":52.74,"l":52.6375,"n":5,"o":52.74,"t":"2026-10-08T18:00:00Z","v":372,"vw":52.670073},{"c":52.7623,"h":52.7623,"l":52.74,"n":3,"o":52.74,"t":"2026-10-08T18:15:00Z","v":576,"vw":52.75497},{"c":52.73,"h":52.73,"l":52.6967,"n":2,"o":52.6967,"t":"2026-10-08T18:45:00Z","v":264,"vw":52.71335},{"c":52.805,"h":52.805,"l":52.766,"n":12,"o":52.766,"t":"2026-10-08T19:45:00Z","v":2084,"vw":52.772967},{"c":53.02,"h":53.18,"l":53.02,"n":54,"o":53.18,"t":"2026-10-09T13:30:00Z","v":1170,"vw":53.152182},{"c":52.9234,"h":53.0092,"l":52.885,"n":9,"o":52.885,"t":"2026-10-09T13:45:00Z","v":394,"vw":52.926907},{"c":52.965,"h":52.965,"l":52.965,"n":4,"o":52.965,"t":"2026-10-09T14:00:00Z","v":343,"vw":52.965},{"c":53.0191,"h":53.0191,"l":53.0191,"n":1,"o":53.0191,"t":"2026-10-09T14:15:00Z","v":100,"vw":53.0191},{"c":52.975,"h":53.05,"l":52.975,"n":7,"o":52.995,"t":"2026-10-09T14:30:00Z","v":1891,"vw":53.007209},{"c":52.985,"h":52.985,"l":52.985,"n":3,"o":52.985,"t":"2026-10-09T14:45:00Z","v":200,"vw":52.985},{"c":53.05,"h":53.05,"l":53.05,"n":2,"o":53.05,"t":"2026-10-09T15:15:00Z","v":240,"vw":53.05},{"c":53.0136,"h":53.06,"l":53.0136,"n":6,"o":53.06,"t":"2026-10-09T15:30:00Z","v":359,"vw":53.039181},{"c":53.1,"h":53.1,"l":53.1,"n":12,"o":53.1,"t":"2026-10-09T15:45:00Z","v":453,"vw":53.1},{"c":53.19,"h":53.19,"l":53.19,"n":2,"o":53.19,"t":"2026-10-09T17:15:00Z","v":102,"vw":53.19},{"c":53.19,"h":53.19,"l":53.19,"n":4,"o":53.19,"t":"2026-10-09T17:30:00Z","v":302,"vw":53.19},{"c":53.21,"h":53.21,"l":53.21,"n":3,"o":53.21,"t":"2026-10-09T18:00:00Z","v":122,"vw":53.21},{"c":53.2245,"h":53.2245,"l":53.2245,"n":4,"o":53.2245,"t":"2026-10-09T18:15:00Z","v":127,"vw":53.2245},{"c":53.16,"h":53.16,"l":53.16,"n":3,"o":53.16,"t":"2026-10-09T18:45:00Z","v":168,"vw":53.16},{"c":53.24,"h":53.24,"l":53.23,"n":7,"o":53.23,"t":"2026-10-09T19:30:00Z","v":587,"vw":53.233509},{"c":53.185,"h":53.185,"l":53.185,"n":2,"o":53.185,"t":"2026-10-09T19:45:00Z","v":510,"vw":53.185},{"c":53.2,"h":53.34,"l":53.2,"n":110,"o":53.28,"t":"2026-10-12T13:30:00Z","v":2807,"vw":53.276651},{"c":53.13,"h":53.13,"l":53.03,"n":7,"o":53.03,"t":"2026-10-12T14:00:00Z","v":322,"vw":53.062362},{"c":53.11,"h":53.11,"l":53.055,"n":7,"o":53.1,"t":"2026-10-12T14:15:00Z","v":1091,"vw":53.100667},{"c":53.07,"h":53.07,"l":53.07,"n":6,"o":53.07,"t":"2026-10-12T14:30:00Z","v":459,"vw":53.07},{"c":53.11,"h":53.11,"l":53.11,"n":2,"o":53.11,"t":"2026-10-12T14:45:00Z","v":153,"vw":53.11},{"c":53.055,"h":53.055,"l":53.055,"n":2,"o":53.055,"t":"2026-10-12T15:00:00Z","v":189,"vw":53.055},{"c":53.02,"h":53.055,"l":53.02,"n":10,"o":53.055,"t":"2026-10-12T15:30:00Z","v":740,"vw":53.032411},{"c":53.065,"h":53.1,"l":53.0546,"n":13,"o":53.0546,"t":"2026-10-12T15:45:00Z","v":726,"vw":53.078912},{"c":53.075,"h":53.1,"l":53.06,"n":10,"o":53.06,"t":"2026-10-12T16:00:00Z","v":622,"vw":53.075947},{"c":53.0476,"h":53.0476,"l":53.0476,"n":1,"o":53.0476,"t":"2026-10-12T16:15:00Z","v":700,"vw":53.0476},{"c":53,"h":53,"l":53,"n":12,"o":53,"t":"2026-10-12T16:45:00Z","v":690,"vw":53},{"c":52.98,"h":52.98,"l":52.966,"n":3,"o":52.98,"t":"2026-10-12T17:00:00Z","v":550,"vw":52.976182},{"c":52.93,"h":52.955,"l":52.93,"n":7,"o":52.955,"t":"2026-10-12T17:45:00Z","v":343,"vw":52.940574},{"c":52.975,"h":52.975,"l":52.975,"n":3,"o":52.975,"t":"2026-10-12T18:00:00Z","v":331,"vw":52.975},{"c":52.974,"h":52.974,"l":52.91,"n":3,"o":52.91,"t":"2026-10-12T18:15:00Z","v":322,"vw":52.951271},{"c":52.9561,"h":52.9561,"l":52.9561,"n":2,"o":52.9561,"t":"2026-10-12T18:45:00Z","v":220,"vw":52.9561},{"c":53.01,"h":53.01,"l":52.955,"n":6,"o":53.01,"t":"2026-10-12T19:00:00Z","v":1437,"vw":53.002291},{"c":52.92,"h":52.955,"l":52.92,"n":8,"o":52.955,"t":"2026-10-12T19:15:00Z","v":338,"vw":52.931667},{"c":53,"h":53.009,"l":52.9568,"n":14,"o":52.9568,"t":"2026-10-12T19:30:00Z","v":1600,"vw":52.98228},{"c":53.01,"h":53.01,"l":53.01,"n":5,"o":53.01,"t":"2026-10-12T20:00:00Z","v":136,"vw":53.01},{"c":52.9699,"h":52.9699,"l":52.8,"n":39,"o":52.8,"t":"2026-10-13T13:30:00Z","v":4281,"vw":52.889834},{"c":52.926,"h":52.926,"l":52.926,"n":3,"o":52.926,"t":"2026-10-13T14:00:00Z","v":202,"vw":52.926},{"c":52.86,"h":52.86,"l":52.86,"n":1,"o":52.86,"t":"2026-10-13T14:15:00Z","v":100,"vw":52.86},{"c":52.8389,"h":52.8389,"l":52.8389,"n":2,"o":52.8389,"t":"2026-10-13T14:30:00Z","v":218,"vw":52.8389},{"c":52.731,"h":52.731,"l":52.731,"n":2,"o":52.731,"t":"2026-10-13T14:45:00Z","v":101,"vw":52.731},{"c":52.7859,"h":52.7859,"l":52.7859,"n":1,"o":52.7859,"t":"2026-10-13T15:00:00Z","v":178,"vw":52.7859},{"c":52.65,"h":52.75,"l":52.65,"n":9,"o":52.75,"t":"2026-10-13T15:15:00Z","v":1719,"vw":52.743808},{"c":52.6984,"h":52.6984,"l":52.6984,"n":1,"o":52.6984,"t":"2026-10-13T15:30:00Z","v":500,"vw":52.6984},{"c":52.7,"h":52.7,"l":52.7,"n":7,"o":52.7,"t":"2026-10-13T16:15:00Z","v":532,"vw":52.7},{"c":52.79,"h":52.79,"l":52.77,"n":8,"o":52.77,"t":"2026-10-13T16:30:00Z","v":659,"vw":52.786667},{"c":52.755,"h":52.755,"l":52.755,"n":2,"o":52.755,"t":"2026-10-13T16:45:00Z","v":205,"vw":52.755},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-10-13T17:30:00Z","v":236,"vw":52.73},{"c":52.78,"h":52.78,"l":52.65,"n":9,"o":52.65,"t":"2026-10-13T18:00:00Z","v":524,"vw":52.706263},{"c":52.73,"h":52.73,"l":52.73,"n":3,"o":52.73,"t":"2026-10-13T18:30:00Z","v":112,"vw":52.73},{"c":52.775,"h":52.78,"l":52.775,"n":5,"o":52.78,"t":"2026-10-13T19:45:00Z","v":314,"vw":52.778113},{"c":52.77,"h":52.77,"l":52.77,"n":7,"o":52.77,"t":"2026-10-13T20:00:00Z","v":130,"vw":52.77},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-14T11:45:00Z","v":100,"vw":52.99},{"c":52.355,"h":52.4,"l":52.355,"n":45,"o":52.4,"t":"2026-10-14T13:30:00Z","v":1413,"vw":52.394798},{"c":52.485,"h":52.55,"l":52.485,"n":3,"o":52.55,"t":"2026-10-14T13:45:00Z","v":551,"vw":52.538182},{"c":52.3,"h":52.3,"l":52.3,"n":14,"o":52.3,"t":"2026-10-14T14:00:00Z","v":4125,"vw":52.3},{"c":52.295,"h":52.295,"l":52.25,"n":4,"o":52.25,"t":"2026-10-14T14:15:00Z","v":738,"vw":52.256114},{"c":52.21,"h":52.33,"l":52.21,"n":3,"o":52.33,"t":"2026-10-14T14:45:00Z","v":457,"vw":52.301496},{"c":52,"h":52.075,"l":52,"n":7,"o":52.075,"t":"2026-10-14T15:30:00Z","v":481,"vw":52.05866},{"c":52.0001,"h":52.0001,"l":52,"n":4,"o":52,"t":"2026-10-14T15:45:00Z","v":287,"vw":52.000035},{"c":51.945,"h":51.945,"l":51.945,"n":3,"o":51.945,"t":"2026-10-14T16:30:00Z","v":987,"vw":51.945},{"c":51.945,"h":51.96,"l":51.92,"n":10,"o":51.96,"t":"2026-10-14T16:45:00Z","v":512,"vw":51.942006},{"c":51.8976,"h":51.8976,"l":51.8976,"n":3,"o":51.8976,"t":"2026-10-14T17:15:00Z","v":108,"vw":51.8976},{"c":51.835,"h":51.835,"l":51.807,"n":4,"o":51.807,"t":"2026-10-14T17:30:00Z","v":438,"vw":51.82649},{"c":51.7879,"h":51.7879,"l":51.761,"n":6,"o":51.7701,"t":"2026-10-14T17:45:00Z","v":683,"vw":51.770732},{"c":51.7,"h":51.715,"l":51.7,"n":4,"o":51.715,"t":"2026-10-14T18:00:00Z","v":400,"vw":51.705},{"c":51.815,"h":51.815,"l":51.815,"n":2,"o":51.815,"t":"2026-10-14T18:15:00Z","v":126,"vw":51.815},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-14T18:30:00Z","v":212,"vw":51.75},{"c":51.74,"h":51.74,"l":51.74,"n":4,"o":51.74,"t":"2026-10-14T18:45:00Z","v":201,"vw":51.74},{"c":51.7,"h":51.7,"l":51.7,"n":5,"o":51.7,"t":"2026-10-14T19:00:00Z","v":309,"vw":51.7},{"c":51.85,"h":51.92,"l":51.85,"n":3,"o":51.92,"t":"2026-10-14T19:30:00Z","v":294,"vw":51.896109},{"c":51.83,"h":51.83,"l":51.83,"n":5,"o":51.83,"t":"2026-10-14T19:45:00Z","v":206,"vw":51.83},{"c":51.83,"h":51.83,"l":51.83,"n":7,"o":51.83,"t":"2026-10-14T20:00:00Z","v":163,"vw":51.83},{"c":51.46,"h":51.55,"l":51.39,"n":80,"o":51.44,"t":"2026-10-15T13:30:00Z","v":3792,"vw":51.505448},{"c":51.325,"h":51.41,"l":51.325,"n":13,"o":51.41,"t":"2026-10-15T13:45:00Z","v":488,"vw":51.371882},{"c":51.45,"h":51.45,"l":51.36,"n":20,"o":51.36,"t":"2026-10-15T14:00:00Z","v":2661,"vw":51.439427},{"c":51.49,"h":51.49,"l":51.49,"n":3,"o":51.49,"t":"2026-10-15T14:15:00Z","v":254,"vw":51.49},{"c":51.52,"h":51.52,"l":51.452,"n":8,"o":51.452,"t":"2026-10-15T14:30:00Z","v":349,"vw":51.497333},{"c":51.61,"h":51.69,"l":51.61,"n":6,"o":51.625,"t":"2026-10-15T14:45:00Z","v":690,"vw":51.630301},{"c":51.79,"h":51.79,"l":51.79,"n":1,"o":51.79,"t":"2026-10-15T15:00:00Z","v":100,"vw":51.79},{"c":51.77,"h":51.77,"l":51.77,"n":3,"o":51.77,"t":"2026-10-15T15:15:00Z","v":816,"vw":51.77},{"c":51.785,"h":51.785,"l":51.6886,"n":2,"o":51.6886,"t":"2026-10-15T15:45:00Z","v":250,"vw":51.740656},{"c":51.76,"h":51.76,"l":51.76,"n":1,"o":51.76,"t":"2026-10-15T16:00:00Z","v":100,"vw":51.76},{"c":51.715,"h":51.715,"l":51.68,"n":14,"o":51.682,"t":"2026-10-15T16:15:00Z","v":1486,"vw":51.685004},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-10-15T16:30:00Z","v":110,"vw":51.8},{"c":51.7101,"h":51.7101,"l":51.7101,"n":2,"o":51.7101,"t":"2026-10-15T16:45:00Z","v":160,"vw":51.7101},{"c":51.7751,"h":51.7751,"l":51.7751,"n":3,"o":51.7751,"t":"2026-10-15T17:15:00Z","v":106,"vw":51.7751},{"c":51.83,"h":51.83,"l":51.79,"n":7,"o":51.79,"t":"2026-10-15T17:30:00Z","v":412,"vw":51.813333},{"c":51.84,"h":51.91,"l":51.84,"n":8,"o":51.89,"t":"2026-10-15T17:45:00Z","v":826,"vw":51.889711},{"c":51.805,"h":51.82,"l":51.805,"n":5,"o":51.82,"t":"2026-10-15T18:00:00Z","v":244,"vw":51.811438},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-10-15T19:00:00Z","v":102,"vw":51.93},{"c":52,"h":52,"l":52,"n":10,"o":52,"t":"2026-10-15T19:15:00Z","v":6275,"vw":52},{"c":52,"h":52,"l":52,"n":5,"o":52,"t":"2026-10-15T19:45:00Z","v":388,"vw":52},{"c":51.82,"h":51.92,"l":51.82,"n":53,"o":51.9,"t":"2026-10-16T13:30:00Z","v":1703,"vw":51.890078},{"c":51.5617,"h":51.685,"l":51.5617,"n":14,"o":51.685,"t":"2026-10-16T14:00:00Z","v":817,"vw":51.614568},{"c":51.625,"h":51.63,"l":51.55,"n":9,"o":51.63,"t":"2026-10-16T14:15:00Z","v":1192,"vw":51.612069},{"c":51.7,"h":51.7,"l":51.625,"n":3,"o":51.625,"t":"2026-10-16T14:30:00Z","v":751,"vw":51.65},{"c":51.725,"h":51.725,"l":51.725,"n":6,"o":51.725,"t":"2026-10-16T14:45:00Z","v":448,"vw":51.725},{"c":51.35,"h":51.43,"l":51.35,"n":9,"o":51.43,"t":"2026-10-16T15:15:00Z","v":1292,"vw":51.360833},{"c":51.36,"h":51.38,"l":51.3101,"n":17,"o":51.3601,"t":"2026-10-16T15:30:00Z","v":2320,"vw":51.343196},{"c":51.3001,"h":51.3001,"l":51.3,"n":5,"o":51.3,"t":"2026-10-16T15:45:00Z","v":221,"vw":51.30005},{"c":51.3468,"h":51.3468,"l":51.3468,"n":2,"o":51.3468,"t":"2026-10-16T16:15:00Z","v":101,"vw":51.3468},{"c":50.95,"h":51,"l":50.95,"n":39,"o":51,"t":"2026-10-16T17:15:00Z","v":1972,"vw":50.962658},{"c":51.069,"h":51.069,"l":51.069,"n":4,"o":51.069,"t":"2026-10-16T17:30:00Z","v":205,"vw":51.069},{"c":51.1246,"h":51.1246,"l":51.1246,"n":3,"o":51.1246,"t":"2026-10-16T17:45:00Z","v":105,"vw":51.1246},{"c":51.05,"h":51.05,"l":51.05,"n":1,"o":51.05,"t":"2026-10-16T18:00:00Z","v":400,"vw":51.05},{"c":50.94,"h":50.94,"l":50.9236,"n":5,"o":50.9236,"t":"2026-10-16T18:30:00Z","v":645,"vw":50.929278},{"c":50.865,"h":50.9,"l":50.865,"n":12,"o":50.9,"t":"2026-10-16T18:45:00Z","v":729,"vw":50.893},{"c":50.91,"h":50.91,"l":50.86,"n":5,"o":50.86,"t":"2026-10-16T19:00:00Z","v":602,"vw":50.875},{"c":50.94,"h":50.95,"l":50.94,"n":6,"o":50.95,"t":"2026-10-16T19:15:00Z","v":351,"vw":50.944},{"c":50.87,"h":50.9,"l":50.87,"n":7,"o":50.9,"t":"2026-10-16T19:30:00Z","v":1101,"vw":50.890728},{"c":51.0003,"h":51.0003,"l":51.0003,"n":2,"o":51.0003,"t":"2026-10-16T19:45:00Z","v":130,"vw":51.0003},{"c":51.68,"h":51.68,"l":51.5,"n":2,"o":51.5,"t":"2026-10-19T11:00:00Z","v":200,"vw":51.59},{"c":51.29,"h":51.29,"l":51.29,"n":100,"o":51.29,"t":"2026-10-19T13:30:00Z","v":2586,"vw":51.29},{"c":51.205,"h":51.205,"l":51.205,"n":2,"o":51.205,"t":"2026-10-19T14:00:00Z","v":690,"vw":51.205},{"c":51.41,"h":51.41,"l":51.3551,"n":6,"o":51.3551,"t":"2026-10-19T14:15:00Z","v":440,"vw":51.38255},{"c":51.335,"h":51.335,"l":51.335,"n":2,"o":51.335,"t":"2026-10-19T14:30:00Z","v":101,"vw":51.335},{"c":51.4694,"h":51.4694,"l":51.38,"n":7,"o":51.38,"t":"2026-10-19T14:45:00Z","v":1276,"vw":51.387141},{"c":51.5,"h":51.5,"l":51.415,"n":12,"o":51.415,"t":"2026-10-19T15:00:00Z","v":545,"vw":51.460728},{"c":51.51,"h":51.51,"l":51.51,"n":3,"o":51.51,"t":"2026-10-19T15:45:00Z","v":118,"vw":51.51},{"c":51.5,"h":51.54,"l":51.5,"n":4,"o":51.54,"t":"2026-10-19T16:00:00Z","v":1577,"vw":51.530006},{"c":51.38,"h":51.38,"l":51.38,"n":1,"o":51.38,"t":"2026-10-19T17:00:00Z","v":115,"vw":51.38},{"c":51.3928,"h":51.3928,"l":51.355,"n":2,"o":51.355,"t":"2026-10-19T18:00:00Z","v":204,"vw":51.374271},{"c":51.335,"h":51.335,"l":51.335,"n":1,"o":51.335,"t":"2026-10-19T18:30:00Z","v":147,"vw":51.335},{"c":51.44,"h":51.44,"l":51.44,"n":1,"o":51.44,"t":"2026-10-19T19:15:00Z","v":113,"vw":51.44},{"c":51.37,"h":51.37,"l":51.35,"n":3,"o":51.35,"t":"2026-10-19T19:45:00Z","v":250,"vw":51.36},{"c":51.17,"h":51.17,"l":51.17,"n":2,"o":51.17,"t":"2026-10-19T21:30:00Z","v":191,"vw":51.17},{"c":51.095,"h":51.27,"l":51.095,"n":60,"o":51.14,"t":"2026-10-20T13:30:00Z","v":1571,"vw":51.202899},{"c":51.33,"h":51.33,"l":51,"n":10,"o":51,"t":"2026-10-20T13:45:00Z","v":1083,"vw":51.160421},{"c":51.2101,"h":51.2101,"l":51.2101,"n":5,"o":51.2101,"t":"2026-10-20T14:00:00Z","v":1344,"vw":51.2101},{"c":51.5073,"h":51.5073,"l":51.5073,"n":4,"o":51.5073,"t":"2026-10-20T14:15:00Z","v":125,"vw":51.5073},{"c":51.58,"h":51.6258,"l":51.58,"n":4,"o":51.6258,"t":"2026-10-20T14:30:00Z","v":602,"vw":51.618167},{"c":51.42,"h":51.42,"l":51.42,"n":3,"o":51.42,"t":"2026-10-20T15:30:00Z","v":1428,"vw":51.42},{"c":51.42,"h":51.4442,"l":51.42,"n":3,"o":51.4442,"t":"2026-10-20T16:15:00Z","v":361,"vw":51.427301},{"c":51.395,"h":51.395,"l":51.395,"n":1,"o":51.395,"t":"2026-10-20T17:15:00Z","v":100,"vw":51.395},{"c":51.4736,"h":51.4736,"l":51.4736,"n":2,"o":51.4736,"t":"2026-10-20T18:15:00Z","v":123,"vw":51.4736},{"c":51.35,"h":51.35,"l":51.35,"n":2,"o":51.35,"t":"2026-10-20T18:45:00Z","v":101,"vw":51.35},{"c":51.46,"h":51.49,"l":51.46,"n":53,"o":51.48,"t":"2026-10-21T13:30:00Z","v":1907,"vw":51.479988},{"c":51.48,"h":51.48,"l":51.48,"n":7,"o":51.48,"t":"2026-10-21T14:00:00Z","v":325,"vw":51.48},{"c":51.425,"h":51.425,"l":51.425,"n":2,"o":51.425,"t":"2026-10-21T14:15:00Z","v":160,"vw":51.425},{"c":51.4575,"h":51.4575,"l":51.4575,"n":2,"o":51.4575,"t":"2026-10-21T14:30:00Z","v":679,"vw":51.4575},{"c":51.56,"h":51.6099,"l":51.56,"n":4,"o":51.6099,"t":"2026-10-21T14:45:00Z","v":634,"vw":51.575005},{"c":51.68,"h":51.68,"l":51.68,"n":5,"o":51.68,"t":"2026-10-21T15:30:00Z","v":190,"vw":51.68},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-21T15:45:00Z","v":100,"vw":51.68},{"c":51.7,"h":51.7,"l":51.7,"n":2,"o":51.7,"t":"2026-10-21T16:15:00Z","v":987,"vw":51.7},{"c":51.8551,"h":51.95,"l":51.8551,"n":4,"o":51.9499,"t":"2026-10-21T17:15:00Z","v":842,"vw":51.890675},{"c":51.85,"h":51.85,"l":51.85,"n":4,"o":51.85,"t":"2026-10-21T18:15:00Z","v":205,"vw":51.85},{"c":51.835,"h":51.835,"l":51.76,"n":5,"o":51.76,"t":"2026-10-21T18:30:00Z","v":251,"vw":51.800524},{"c":51.76,"h":51.83,"l":51.76,"n":6,"o":51.83,"t":"2026-10-21T18:45:00Z","v":356,"vw":51.782222},{"c":51.5,"h":51.8,"l":51.5,"n":8,"o":51.8,"t":"2026-10-21T20:00:00Z","v":246,"vw":51.675},{"c":51.235,"h":51.235,"l":51.1601,"n":47,"o":51.21,"t":"2026-10-22T13:30:00Z","v":1181,"vw":51.205047},{"c":51.14,"h":51.14,"l":51.07,"n":3,"o":51.07,"t":"2026-10-22T14:15:00Z","v":401,"vw":51.105},{"c":50.895,"h":50.895,"l":50.895,"n":3,"o":50.895,"t":"2026-10-22T15:00:00Z","v":159,"vw":50.895},{"c":50.9765,"h":50.9765,"l":50.9765,"n":1,"o":50.9765,"t":"2026-10-22T15:15:00Z","v":100,"vw":50.9765},{"c":50.99,"h":50.99,"l":50.9185,"n":4,"o":50.9185,"t":"2026-10-22T15:45:00Z","v":309,"vw":50.962751},{"c":51.095,"h":51.095,"l":51.04,"n":7,"o":51.0501,"t":"2026-10-22T16:00:00Z","v":985,"vw":51.074674},{"c":51.09,"h":51.09,"l":51.09,"n":3,"o":51.09,"t":"2026-10-22T16:15:00Z","v":109,"vw":51.09},{"c":51.03,"h":51.03,"l":51.03,"n":7,"o":51.03,"t":"2026-10-22T16:30:00Z","v":411,"vw":51.03},{"c":50.93,"h":50.93,"l":50.93,"n":2,"o":50.93,"t":"2026-10-22T16:45:00Z","v":306,"vw":50.93},{"c":50.895,"h":50.895,"l":50.895,"n":1,"o":50.895,"t":"2026-10-22T17:15:00Z","v":400,"vw":50.895},{"c":50.9,"h":50.9,"l":50.9,"n":2,"o":50.9,"t":"2026-10-22T17:30:00Z","v":153,"vw":50.9},{"c":50.79,"h":50.79,"l":50.79,"n":5,"o":50.79,"t":"2026-10-22T18:00:00Z","v":1404,"vw":50.79},{"c":50.8894,"h":50.8894,"l":50.805,"n":2,"o":50.805,"t":"2026-10-22T18:45:00Z","v":200,"vw":50.8472},{"c":50.82,"h":50.82,"l":50.82,"n":2,"o":50.82,"t":"2026-10-22T19:00:00Z","v":110,"vw":50.82},{"c":50.9097,"h":50.9097,"l":50.9097,"n":1,"o":50.9097,"t":"2026-10-22T19:15:00Z","v":400,"vw":50.9097}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31542402305978384,"strike":57.13140716734016,"iv":0.3249365624849557,"gamma":0.03768943683817402,"theta":-0.017254963051269827,"vega":0.02358258178049506,"rho":0.003524545907196379,"breakevenPct":12.926705032543056},{"delta":0.15,"premium":0.6156593342777583,"strike":58.544279220130626,"iv":0.4712911997999268,"gamma":0.03469903789361523,"theta":-0.03068665616033879,"vega":0.031772959226474176,"rho":0.005322467415925394,"breakevenPct":16.29426362499658},{"delta":0.2,"premium":0.9158946454957331,"strike":59.957151272921095,"iv":0.617645837114898,"gamma":0.03170863894905644,"theta":-0.04411834926940777,"vega":0.03996333667245329,"rho":0.0071203889246544095,"breakevenPct":19.661822217450112},{"delta":0.25,"premium":0.925,"strike":56.306721428870134,"iv":0.46589282954992406,"gamma":0.04827926122699801,"theta":-0.037968718990629,"vega":0.04536297880322828,"rho":0.009011427963771508,"breakevenPct":12.503850784771117},{"delta":0.3,"premium":0.961960503688291,"strike":54.26078992623418,"iv":0.373907220041064,"gamma":0.06519407298355219,"theta":-0.03392837368655648,"vega":0.04966826050451049,"rho":0.010877538253750504,"breakevenPct":8.554695179213406},{"delta":0.35,"premium":1.0217504799695802,"strike":53.064990400608394,"iv":0.3187929774654894,"gamma":0.08135472994968773,"theta":-0.03131851581621713,"vega":0.0529377574932443,"rho":0.012730297882034365,"breakevenPct":6.321572609444644},{"delta":0.4,"premium":1.140855188492982,"strike":52.33797035146868,"iv":0.2940677658564738,"gamma":0.09189359662338444,"theta":-0.030391381005626203,"vega":0.05502927275860691,"rho":0.01457554092863698,"breakevenPct":5.126556715060395},{"delta":0.45,"premium":1.261047488985025,"strike":51.728677826733225,"iv":0.27281345023704295,"gamma":0.10134147608431714,"theta":-0.029272230089314996,"vega":0.05626799845429512,"rho":0.016427204132573425,"breakevenPct":4.165102869652886},{"delta":0.5,"premium":1.3787395817677899,"strike":51.20560185880982,"iv":0.25314554656821825,"gamma":0.11010712252651728,"theta":-0.02787659693797847,"vega":0.056773932478698455,"rho":0.018285280349818165,"breakevenPct":3.368215306938962},{"delta":0.55,"premium":1.5789073345230173,"strike":50.72016848268542,"iv":0.24605428501392695,"gamma":0.11157904198163437,"theta":-0.027068334393733816,"vega":0.05619688062813368,"rho":0.020158767436303515,"breakevenPct":2.8074514451453383},{"delta":0.6,"premium":1.832487786172814,"strike":50.25911311604943,"iv":0.24710787975533097,"gamma":0.10832741459262389,"theta":-0.026640463463046354,"vega":0.054918467934066025,"rho":0.022042234874794862,"breakevenPct":2.3996054762590093},{"delta":0.65,"premium":2.123269809428285,"strike":49.780341023069205,"iv":0.24871043129388165,"gamma":0.10327101303911734,"theta":-0.025960682046138415,"vega":0.05275025075225677,"rho":0.023888648715130332,"breakevenPct":2.0300620443072446},{"delta":0.7,"premium":2.461785356068204,"strike":49.27883650952859,"iv":0.25101735205616854,"gamma":0.09589889669007022,"theta":-0.024957673019057172,"vega":0.04944032096288867,"rho":0.02568751889755802,"breakevenPct":1.709664789883393},{"delta":0.75,"premium":2.907957746478873,"strike":48.68732394366197,"iv":0.2583659154929578,"gamma":0.08564028169014085,"theta":-0.023930985915492958,"vega":0.045317464788732394,"rho":0.027419344108511667,"breakevenPct":1.4239608305354252},{"delta":0.8,"premium":3.488445378151261,"strike":47.983193277310924,"iv":0.2716344537815126,"gamma":0.07181260504201678,"theta":-0.022822689075630245,"vega":0.04013193277310923,"rho":0.029067246113040384,"breakevenPct":1.1809082510083115},{"delta":0.85,"premium":4.048669467787115,"strike":47.28291316526611,"iv":0.2689033613445378,"gamma":0.059837815126050416,"theta":-0.01960140056022409,"vega":0.03312913165266106,"rho":0.030716531195198116,"breakevenPct":0.9055916703915632},{"delta":0.9,"premium":6.4987381703470035,"strike":44.77917981072555,"iv":0.3761261829652997,"gamma":0.03248927444794952,"theta":-0.02048296529968454,"vega":0.02507507886435331,"rho":0.030965632381120354,"breakevenPct":0.8000998234207665}],"put":[{"delta":0.2,"premium":0.9798056480715138,"strike":45.19222592286056,"iv":0.5686190946314327,"gamma":0.034508680394546076,"theta":-0.038038490355375605,"vega":0.04001207265974205,"rho":-0.009107187491009281,"breakevenPct":13.088975672164162},{"delta":0.25,"premium":1.0139092213420042,"strike":47.22254754147207,"iv":0.44901242771901806,"gamma":0.04988999153013529,"theta":-0.03345049084201948,"vega":0.04529513667457874,"rho":-0.01126508758944849,"breakevenPct":9.164889317605816},{"delta":0.3,"premium":1.0907441547133583,"strike":48.45190647541373,"iv":0.38382154056737233,"gamma":0.06429052250545014,"theta":-0.030640280680013815,"vega":0.04943766461730295,"rho":-0.013449050267782033,"breakevenPct":6.8993032938273675},{"delta":0.35,"premium":1.1579998815529395,"strike":49.43999842070586,"iv":0.3290313887221248,"gamma":0.07930686597568225,"theta":-0.02768631982860789,"vega":0.05277256357581075,"rho":-0.015629417418878296,"breakevenPct":5.0891599339643685},{"delta":0.4,"premium":1.223214281122872,"strike":50.15476187415248,"iv":0.2877880860581678,"gamma":0.09414982237952149,"theta":-0.024769629276115618,"vega":0.055023484202060866,"rho":-0.017806052927436186,"breakevenPct":3.8123021353473088},{"delta":0.45,"premium":1.3019876864539492,"strike":50.679917909692996,"iv":0.2589402988329943,"gamma":0.10739207543797374,"theta":-0.02221892708964422,"vega":0.05623517306668764,"rho":-0.019980680541362553,"breakevenPct":2.934820844060072},{"delta":0.5,"premium":1.3899489357910662,"strike":51.13316311930355,"iv":0.23457192765484433,"gamma":0.11855749840807636,"theta":-0.019803473364226998,"vega":0.05661765851313404,"rho":-0.02213073723797386,"breakevenPct":2.2167601054581554},{"delta":0.55,"premium":1.4922506919708198,"strike":51.47416897323607,"iv":0.21719508750738392,"gamma":0.1264813778698874,"theta":-0.01759911720206059,"vega":0.05570591244187753,"rho":-0.02424244332614483,"breakevenPct":1.7475250462145406},{"delta":0.6,"premium":1.5945524481505735,"strike":51.815174827168576,"iv":0.19981824735992354,"gamma":0.13440525733169842,"theta":-0.015394761039894192,"vega":0.054794166370621025,"rho":-0.02635414941431579,"breakevenPct":1.278289986970927},{"delta":0.65,"premium":1.7015277119848415,"strike":52.108479393652296,"iv":0.1842383704405495,"gamma":0.13752842254855518,"theta":-0.013017574609189956,"vega":0.05221719564187589,"rho":-0.028454585015436074,"breakevenPct":0.913759830002006},{"delta":0.7,"premium":1.8140336333491236,"strike":52.345333964945524,"iv":0.17078503079109428,"gamma":0.13497039317858833,"theta":-0.010435859782093796,"vega":0.047669587873045954,"rho":-0.030541683053278028,"breakevenPct":0.6731380945022641},{"delta":0.75,"premium":1.926539554713406,"strike":52.582188536238746,"iv":0.15733169114163903,"gamma":0.1324123638086215,"theta":-0.00785414495499763,"vega":0.04312198010421601,"rho":-0.03262878109111999,"breakevenPct":0.43251635900252183},{"delta":0.8,"premium":2.0390454760776886,"strike":52.819043107531975,"iv":0.14387835149218378,"gamma":0.12985433443865468,"theta":-0.0052724301279014636,"vega":0.03857437233538606,"rho":-0.03471587912896194,"breakevenPct":0.1918946235027793},{"delta":0.85,"premium":2.5223063973063975,"strike":53.397306397306394,"iv":0.15040606060606063,"gamma":0.11077609427609428,"theta":-0.003657575757575758,"vega":0.03335185185185185,"rho":-0.036996619262749324,"breakevenPct":0.008059617580976753},{"delta":0.9,"premium":4.121653225806453,"strike":55.035483870967745,"iv":0.19821467741935486,"gamma":0.06305483870967739,"theta":-0.0029056451612903206,"vega":0.024797741935483862,"rho":-0.03998666403162446,"breakevenPct":0.08439136158647273}]},"raw":{"call":[{"delta":0.1,"premium":0.31542402305978384,"strike":57.13140716734016,"iv":0.3249365624849557,"gamma":0.03768943683817402,"theta":-0.017254963051269827,"vega":0.02358258178049506,"rho":0.003524545907196379,"breakevenPct":12.926705032543056},{"delta":0.15,"premium":0.6156593342777583,"strike":58.544279220130626,"iv":0.4712911997999268,"gamma":0.03469903789361523,"theta":-0.03068665616033879,"vega":0.031772959226474176,"rho":0.005322467415925394,"breakevenPct":16.29426362499658},{"delta":0.2,"premium":0.9158946454957331,"strike":59.957151272921095,"iv":0.617645837114898,"gamma":0.03170863894905644,"theta":-0.04411834926940777,"vega":0.03996333667245329,"rho":0.0071203889246544095,"breakevenPct":19.661822217450112},{"delta":0.25,"premium":0.925,"strike":56.306721428870134,"iv":0.46589282954992406,"gamma":0.04827926122699801,"theta":-0.037968718990629,"vega":0.04536297880322828,"rho":0.009011427963771508,"breakevenPct":12.503850784771117},{"delta":0.3,"premium":0.961960503688291,"strike":54.26078992623418,"iv":0.373907220041064,"gamma":0.06519407298355219,"theta":-0.03392837368655648,"vega":0.04966826050451049,"rho":0.010877538253750504,"breakevenPct":8.554695179213406},{"delta":0.35,"premium":1.0217504799695802,"strike":53.064990400608394,"iv":0.3187929774654894,"gamma":0.08135472994968773,"theta":-0.03131851581621713,"vega":0.0529377574932443,"rho":0.012730297882034365,"breakevenPct":6.321572609444644},{"delta":0.4,"premium":1.140855188492982,"strike":52.33797035146868,"iv":0.2940677658564738,"gamma":0.09189359662338444,"theta":-0.030391381005626203,"vega":0.05502927275860691,"rho":0.01457554092863698,"breakevenPct":5.126556715060395},{"delta":0.45,"premium":1.261047488985025,"strike":51.728677826733225,"iv":0.27281345023704295,"gamma":0.10134147608431714,"theta":-0.029272230089314996,"vega":0.05626799845429512,"rho":0.016427204132573425,"breakevenPct":4.165102869652886},{"delta":0.5,"premium":1.3787395817677899,"strike":51.20560185880982,"iv":0.25314554656821825,"gamma":0.11010712252651728,"theta":-0.02787659693797847,"vega":0.056773932478698455,"rho":0.018285280349818165,"breakevenPct":3.368215306938962},{"delta":0.55,"premium":1.5789073345230173,"strike":50.72016848268542,"iv":0.24605428501392695,"gamma":0.11157904198163437,"theta":-0.027068334393733816,"vega":0.05619688062813368,"rho":0.020158767436303515,"breakevenPct":2.8074514451453383},{"delta":0.6,"premium":1.832487786172814,"strike":50.25911311604943,"iv":0.24710787975533097,"gamma":0.10832741459262389,"theta":-0.026640463463046354,"vega":0.054918467934066025,"rho":0.022042234874794862,"breakevenPct":2.3996054762590093},{"delta":0.65,"premium":2.123269809428285,"strike":49.780341023069205,"iv":0.24871043129388165,"gamma":0.10327101303911734,"theta":-0.025960682046138415,"vega":0.05275025075225677,"rho":0.023888648715130332,"breakevenPct":2.0300620443072446},{"delta":0.7,"premium":2.461785356068204,"strike":49.27883650952859,"iv":0.25101735205616854,"gamma":0.09589889669007022,"theta":-0.024957673019057172,"vega":0.04944032096288867,"rho":0.02568751889755802,"breakevenPct":1.709664789883393},{"delta":0.75,"premium":2.907957746478873,"strike":48.68732394366197,"iv":0.2583659154929578,"gamma":0.08564028169014085,"theta":-0.023930985915492958,"vega":0.045317464788732394,"rho":0.027419344108511667,"breakevenPct":1.4239608305354252},{"delta":0.8,"premium":3.488445378151261,"strike":47.983193277310924,"iv":0.2716344537815126,"gamma":0.07181260504201678,"theta":-0.022822689075630245,"vega":0.04013193277310923,"rho":0.029067246113040384,"breakevenPct":1.1809082510083115},{"delta":0.85,"premium":4.048669467787115,"strike":47.28291316526611,"iv":0.2689033613445378,"gamma":0.059837815126050416,"theta":-0.01960140056022409,"vega":0.03312913165266106,"rho":0.030716531195198116,"breakevenPct":0.9055916703915632},{"delta":0.9,"premium":6.4987381703470035,"strike":44.77917981072555,"iv":0.3761261829652997,"gamma":0.03248927444794952,"theta":-0.02048296529968454,"vega":0.02507507886435331,"rho":0.030965632381120354,"breakevenPct":0.8000998234207665}],"put":[{"delta":0.2,"premium":0.9798056480715138,"strike":45.19222592286056,"iv":0.5686190946314327,"gamma":0.034508680394546076,"theta":-0.038038490355375605,"vega":0.04001207265974205,"rho":-0.009107187491009281,"breakevenPct":13.088975672164162},{"delta":0.25,"premium":1.0139092213420042,"strike":47.22254754147207,"iv":0.44901242771901806,"gamma":0.04988999153013529,"theta":-0.03345049084201948,"vega":0.04529513667457874,"rho":-0.01126508758944849,"breakevenPct":9.164889317605816},{"delta":0.3,"premium":1.0907441547133583,"strike":48.45190647541373,"iv":0.38382154056737233,"gamma":0.06429052250545014,"theta":-0.030640280680013815,"vega":0.04943766461730295,"rho":-0.013449050267782033,"breakevenPct":6.8993032938273675},{"delta":0.35,"premium":1.1579998815529395,"strike":49.43999842070586,"iv":0.3290313887221248,"gamma":0.07930686597568225,"theta":-0.02768631982860789,"vega":0.05277256357581075,"rho":-0.015629417418878296,"breakevenPct":5.0891599339643685},{"delta":0.4,"premium":1.223214281122872,"strike":50.15476187415248,"iv":0.2877880860581678,"gamma":0.09414982237952149,"theta":-0.024769629276115618,"vega":0.055023484202060866,"rho":-0.017806052927436186,"breakevenPct":3.8123021353473088},{"delta":0.45,"premium":1.3019876864539492,"strike":50.679917909692996,"iv":0.2589402988329943,"gamma":0.10739207543797374,"theta":-0.02221892708964422,"vega":0.05623517306668764,"rho":-0.019980680541362553,"breakevenPct":2.934820844060072},{"delta":0.5,"premium":1.3899489357910662,"strike":51.13316311930355,"iv":0.23457192765484433,"gamma":0.11855749840807636,"theta":-0.019803473364226998,"vega":0.05661765851313404,"rho":-0.02213073723797386,"breakevenPct":2.2167601054581554},{"delta":0.55,"premium":1.4922506919708198,"strike":51.47416897323607,"iv":0.21719508750738392,"gamma":0.1264813778698874,"theta":-0.01759911720206059,"vega":0.05570591244187753,"rho":-0.02424244332614483,"breakevenPct":1.7475250462145406},{"delta":0.6,"premium":1.5945524481505735,"strike":51.815174827168576,"iv":0.19981824735992354,"gamma":0.13440525733169842,"theta":-0.015394761039894192,"vega":0.054794166370621025,"rho":-0.02635414941431579,"breakevenPct":1.278289986970927},{"delta":0.65,"premium":1.7015277119848415,"strike":52.108479393652296,"iv":0.1842383704405495,"gamma":0.13752842254855518,"theta":-0.013017574609189956,"vega":0.05221719564187589,"rho":-0.028454585015436074,"breakevenPct":0.913759830002006},{"delta":0.7,"premium":1.8140336333491236,"strike":52.345333964945524,"iv":0.17078503079109428,"gamma":0.13497039317858833,"theta":-0.010435859782093796,"vega":0.047669587873045954,"rho":-0.030541683053278028,"breakevenPct":0.6731380945022641},{"delta":0.75,"premium":1.926539554713406,"strike":52.582188536238746,"iv":0.15733169114163903,"gamma":0.1324123638086215,"theta":-0.00785414495499763,"vega":0.04312198010421601,"rho":-0.03262878109111999,"breakevenPct":0.43251635900252183},{"delta":0.8,"premium":2.0390454760776886,"strike":52.819043107531975,"iv":0.14387835149218378,"gamma":0.12985433443865468,"theta":-0.0052724301279014636,"vega":0.03857437233538606,"rho":-0.03471587912896194,"breakevenPct":0.1918946235027793},{"delta":0.85,"premium":2.5223063973063975,"strike":53.397306397306394,"iv":0.15040606060606063,"gamma":0.11077609427609428,"theta":-0.003657575757575758,"vega":0.03335185185185185,"rho":-0.036996619262749324,"breakevenPct":0.008059617580976753},{"delta":0.9,"premium":4.121653225806453,"strike":55.035483870967745,"iv":0.19821467741935486,"gamma":0.06305483870967739,"theta":-0.0029056451612903206,"vega":0.024797741935483862,"rho":-0.03998666403162446,"breakevenPct":0.08439136158647273}]}},"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"}}