{"symbol":"PUI","url":"https://intraalpha.com/companies/PUI","capturedAt":"2026-10-23T02:22:40.257Z","state":"partial","quote":{"symbol":"PUI","last_price":43.7269,"prev_close":43.189,"regular_close":43.7269,"change":0.5379,"change_pct":1.2455,"regular_change":0.5379,"regular_change_pct":1.2455,"extended_change":0,"extended_change_pct":0,"bid":32,"ask":57.89,"bid_size":100,"ask_size":100,"volume":515,"vwap":43.606667,"open":43.38,"high":43.75,"low":43.38,"close":43.7269,"trade_count":28,"last_trade_at":"2026-10-22T20:00:00.374924179Z","last_quote_at":"2026-10-22T20:01:04.59116785Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.413Z","bars":[{"c":43.195,"h":43.195,"l":43.195,"n":1,"o":43.195,"t":"2026-10-16T16:50:00Z","v":303,"vw":43.195},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-16T17:25:00Z","v":100,"vw":43.2},{"c":42.6853,"h":42.6853,"l":42.6853,"n":1,"o":42.6853,"t":"2026-10-19T14:40:00Z","v":1000,"vw":42.6853},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-10-19T16:00:00Z","v":204,"vw":42.69},{"c":42.62,"h":42.62,"l":42.62,"n":2,"o":42.62,"t":"2026-10-19T16:55:00Z","v":671,"vw":42.62},{"c":42.985,"h":42.985,"l":42.985,"n":1,"o":42.985,"t":"2026-10-20T14:05:00Z","v":146,"vw":42.985},{"c":43.08,"h":43.14,"l":43.08,"n":55,"o":43.13,"t":"2026-10-20T15:25:00Z","v":8808,"vw":43.133439},{"c":43.115,"h":43.115,"l":43.115,"n":1,"o":43.115,"t":"2026-10-20T16:30:00Z","v":600,"vw":43.115},{"c":43.1,"h":43.1,"l":43.09,"n":3,"o":43.09,"t":"2026-10-20T19:55:00Z","v":600,"vw":43.09637},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-10-21T13:30:00Z","v":242,"vw":43.13},{"c":43.2331,"h":43.2331,"l":43.2331,"n":1,"o":43.2331,"t":"2026-10-21T14:50:00Z","v":105,"vw":43.2331},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-10-21T17:35:00Z","v":5000,"vw":43.24},{"c":43.38,"h":43.38,"l":43.38,"n":2,"o":43.38,"t":"2026-10-22T16:00:00Z","v":102,"vw":43.38},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-22T19:00:00Z","v":100,"vw":43.69},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-22T19:55:00Z","v":114,"vw":43.75}],"history":[{"c":40.33,"h":40.52,"l":40.23,"n":77,"o":40.52,"t":"2024-10-21T04:00:00Z","v":24861,"vw":40.254144},{"c":40.09,"h":40.118,"l":39.8599,"n":74,"o":39.8599,"t":"2024-10-22T04:00:00Z","v":2277,"vw":40.063396},{"c":40.48,"h":40.48,"l":40.2029,"n":48,"o":40.2029,"t":"2024-10-23T04:00:00Z","v":1408,"vw":40.279768},{"c":40.3972,"h":40.57,"l":40.3265,"n":15,"o":40.57,"t":"2024-10-24T04:00:00Z","v":2998,"vw":40.386125},{"c":39.92,"h":40.67,"l":39.898,"n":39,"o":40.67,"t":"2024-10-25T04:00:00Z","v":35425,"vw":39.999092},{"c":40.18,"h":40.2028,"l":40.14,"n":30,"o":40.14,"t":"2024-10-28T04:00:00Z","v":1935,"vw":40.147141},{"c":39.5744,"h":39.97,"l":39.56,"n":40,"o":39.97,"t":"2024-10-29T04:00:00Z","v":12273,"vw":39.611843},{"c":39.6,"h":39.63,"l":39.5301,"n":28,"o":39.5939,"t":"2024-10-30T04:00:00Z","v":2810,"vw":39.558678},{"c":39.8819,"h":39.8819,"l":39.769,"n":8,"o":39.769,"t":"2024-10-31T04:00:00Z","v":879,"vw":39.769},{"c":39.2202,"h":39.875,"l":39.2202,"n":16,"o":39.875,"t":"2024-11-01T04:00:00Z","v":461,"vw":39.875},{"c":39.08,"h":39.1571,"l":38.96,"n":32,"o":39.1571,"t":"2024-11-04T05:00:00Z","v":1518,"vw":39.053612},{"c":39.7918,"h":39.7918,"l":39.117,"n":60,"o":39.1408,"t":"2024-11-05T05:00:00Z","v":932,"vw":39.126658},{"c":39.92,"h":39.985,"l":39.56,"n":168,"o":39.84,"t":"2024-11-06T05:00:00Z","v":10997,"vw":39.887858},{"c":39.93,"h":40.29,"l":39.93,"n":47,"o":40.15,"t":"2024-11-07T05:00:00Z","v":1008,"vw":40.146332},{"c":40.72,"h":40.72,"l":40.65,"n":27,"o":40.65,"t":"2024-11-08T05:00:00Z","v":452,"vw":40.67},{"c":41.1874,"h":41.27,"l":40.95,"n":120,"o":40.95,"t":"2024-11-11T05:00:00Z","v":12877,"vw":41.207269},{"c":40.77,"h":41.15,"l":40.7123,"n":49,"o":41.15,"t":"2024-11-12T05:00:00Z","v":2752,"vw":40.859284},{"c":40.61,"h":40.952,"l":40.5801,"n":60,"o":40.79,"t":"2024-11-13T05:00:00Z","v":3996,"vw":40.715671},{"c":40.43,"h":40.75,"l":40.43,"n":34,"o":40.75,"t":"2024-11-14T05:00:00Z","v":1956,"vw":40.685147},{"c":40.885,"h":40.885,"l":40.6681,"n":40,"o":40.743,"t":"2024-11-15T05:00:00Z","v":1912,"vw":40.715033},{"c":41.24,"h":41.3427,"l":40.915,"n":53,"o":40.93,"t":"2024-11-18T05:00:00Z","v":3206,"vw":41.056736},{"c":41.3309,"h":41.3309,"l":40.85,"n":23,"o":40.85,"t":"2024-11-19T05:00:00Z","v":54849,"vw":40.856742},{"c":41.2928,"h":41.2928,"l":41.2928,"n":24,"o":41.2928,"t":"2024-11-20T05:00:00Z","v":1250,"vw":41.2928},{"c":42.36,"h":42.36,"l":41.465,"n":26,"o":41.49,"t":"2024-11-21T05:00:00Z","v":1358,"vw":41.897803},{"c":42.27,"h":42.49,"l":42.27,"n":94,"o":42.34,"t":"2024-11-22T05:00:00Z","v":5266,"vw":42.439005},{"c":42.24,"h":42.55,"l":42.1302,"n":60,"o":42.54,"t":"2024-11-25T05:00:00Z","v":5124,"vw":42.403498},{"c":42.71,"h":42.74,"l":42.38,"n":60,"o":42.38,"t":"2024-11-26T05:00:00Z","v":3459,"vw":42.579317},{"c":42.599,"h":42.775,"l":42.599,"n":42,"o":42.715,"t":"2024-11-27T05:00:00Z","v":1169,"vw":42.742521},{"c":42.67,"h":42.78,"l":42.67,"n":11,"o":42.78,"t":"2024-11-29T05:00:00Z","v":597,"vw":42.78},{"c":41.71,"h":42.53,"l":41.71,"n":63,"o":42.53,"t":"2024-12-02T05:00:00Z","v":5888,"vw":41.876725},{"c":41.44,"h":41.86,"l":41.44,"n":55,"o":41.86,"t":"2024-12-03T05:00:00Z","v":29450,"vw":41.809323},{"c":41.3712,"h":41.3712,"l":41.3712,"n":22,"o":41.3712,"t":"2024-12-04T05:00:00Z","v":170,"vw":41.3712},{"c":41.4,"h":41.59,"l":41.38,"n":33,"o":41.59,"t":"2024-12-05T05:00:00Z","v":35339,"vw":41.587386},{"c":41.0491,"h":41.5095,"l":40.8809,"n":47,"o":41.5095,"t":"2024-12-06T05:00:00Z","v":5238,"vw":41.093687},{"c":40.4078,"h":40.71,"l":40.4078,"n":163,"o":40.71,"t":"2024-12-09T05:00:00Z","v":6598,"vw":40.591525},{"c":40.0825,"h":40.26,"l":40.02,"n":191,"o":40.08,"t":"2024-12-10T05:00:00Z","v":7070,"vw":40.123211},{"c":40.0019,"h":40.11,"l":39.95,"n":171,"o":40.055,"t":"2024-12-11T05:00:00Z","v":25460,"vw":40.018765},{"c":39.9666,"h":40.307,"l":39.9666,"n":96,"o":40.14,"t":"2024-12-12T05:00:00Z","v":6520,"vw":40.127957},{"c":39.9652,"h":40.18,"l":39.9652,"n":70,"o":39.9972,"t":"2024-12-13T05:00:00Z","v":45440,"vw":40.045352},{"c":39.58,"h":39.985,"l":39.58,"n":57,"o":39.97,"t":"2024-12-16T05:00:00Z","v":4698,"vw":39.788192},{"c":39.37,"h":39.51,"l":39.37,"n":27,"o":39.4127,"t":"2024-12-17T05:00:00Z","v":1807,"vw":39.427835},{"c":38.3356,"h":39.38,"l":38.3356,"n":157,"o":39.34,"t":"2024-12-18T05:00:00Z","v":20655,"vw":39.358068},{"c":38.53,"h":38.9,"l":38.37,"n":37,"o":38.37,"t":"2024-12-19T05:00:00Z","v":46660,"vw":38.765067},{"c":39.0575,"h":39.15,"l":38.5,"n":31,"o":38.5,"t":"2024-12-20T05:00:00Z","v":1728,"vw":38.767312},{"c":38.95,"h":38.96,"l":38.665,"n":71,"o":38.7,"t":"2024-12-23T05:00:00Z","v":3098,"vw":38.797573},{"c":39.2161,"h":39.2161,"l":39.185,"n":31,"o":39.19,"t":"2024-12-24T05:00:00Z","v":2465,"vw":39.187616},{"c":39.17,"h":39.245,"l":39.08,"n":52,"o":39.08,"t":"2024-12-26T05:00:00Z","v":2225,"vw":39.114655},{"c":38.935,"h":39.1599,"l":38.9,"n":42,"o":39.07,"t":"2024-12-27T05:00:00Z","v":2974,"vw":38.958709},{"c":38.73,"h":38.87,"l":38.44,"n":56,"o":38.59,"t":"2024-12-30T05:00:00Z","v":2151,"vw":38.729004},{"c":38.6868,"h":38.9,"l":38.5415,"n":34,"o":38.84,"t":"2024-12-31T05:00:00Z","v":2133,"vw":38.744399},{"c":38.9247,"h":39,"l":38.79,"n":29,"o":38.95,"t":"2025-01-02T05:00:00Z","v":1471,"vw":38.937517},{"c":39.34,"h":39.38,"l":39.26,"n":37,"o":39.26,"t":"2025-01-03T05:00:00Z","v":3489,"vw":39.355843},{"c":38.8526,"h":39.3831,"l":38.83,"n":77,"o":39.3831,"t":"2025-01-06T05:00:00Z","v":154206,"vw":38.940822},{"c":38.84,"h":38.94,"l":38.73,"n":54,"o":38.88,"t":"2025-01-07T05:00:00Z","v":38335,"vw":38.746586},{"c":38.98,"h":38.98,"l":38.3815,"n":41,"o":38.79,"t":"2025-01-08T05:00:00Z","v":39495,"vw":38.509565},{"c":38.71,"h":38.7379,"l":38.6601,"n":49,"o":38.7,"t":"2025-01-10T05:00:00Z","v":3391,"vw":38.683572},{"c":38.44,"h":38.52,"l":38.17,"n":49,"o":38.52,"t":"2025-01-13T05:00:00Z","v":6082,"vw":38.257048},{"c":39.0069,"h":39.11,"l":38.8479,"n":30,"o":38.8479,"t":"2025-01-14T05:00:00Z","v":5745,"vw":39.087972},{"c":39.5741,"h":39.68,"l":39.55,"n":30,"o":39.55,"t":"2025-01-15T05:00:00Z","v":2156,"vw":39.626302},{"c":40.4903,"h":40.4903,"l":40.3339,"n":28,"o":40.3339,"t":"2025-01-16T05:00:00Z","v":1315,"vw":40.375466},{"c":40.5639,"h":40.605,"l":40.5405,"n":14,"o":40.605,"t":"2025-01-17T05:00:00Z","v":564,"vw":40.572418},{"c":41.201,"h":41.35,"l":40.83,"n":84,"o":40.83,"t":"2025-01-21T05:00:00Z","v":10697,"vw":41.284655},{"c":40.41,"h":40.9244,"l":40.41,"n":21,"o":40.9244,"t":"2025-01-22T05:00:00Z","v":460,"vw":40.8072},{"c":40.49,"h":40.54,"l":40.39,"n":58,"o":40.53,"t":"2025-01-23T05:00:00Z","v":4129,"vw":40.485586},{"c":40.7,"h":40.7,"l":40.45,"n":34,"o":40.45,"t":"2025-01-24T05:00:00Z","v":1547,"vw":40.604413},{"c":39.51,"h":39.74,"l":39.01,"n":34,"o":39.74,"t":"2025-01-27T05:00:00Z","v":1914,"vw":39.262272},{"c":39.2841,"h":39.2841,"l":38.9891,"n":31,"o":39.24,"t":"2025-01-28T05:00:00Z","v":3717,"vw":39.160491},{"c":39.35,"h":39.6,"l":39.26,"n":63,"o":39.525,"t":"2025-01-29T05:00:00Z","v":6144,"vw":39.383441},{"c":40.15,"h":40.15,"l":39.8301,"n":26,"o":39.8301,"t":"2025-01-30T05:00:00Z","v":1479,"vw":40.03503},{"c":39.76,"h":40.03,"l":39.76,"n":17,"o":40.013,"t":"2025-01-31T05:00:00Z","v":2415,"vw":39.878078},{"c":40.094,"h":40.2,"l":39.49,"n":46,"o":39.54,"t":"2025-02-03T05:00:00Z","v":2272,"vw":39.923412},{"c":39.8516,"h":39.8956,"l":39.54,"n":21,"o":39.89,"t":"2025-02-04T05:00:00Z","v":3249,"vw":39.822976},{"c":40.36,"h":40.5405,"l":40.36,"n":11,"o":40.5405,"t":"2025-02-05T05:00:00Z","v":1032,"vw":40.435818},{"c":40.14,"h":40.48,"l":40.0601,"n":28,"o":40.48,"t":"2025-02-06T05:00:00Z","v":12821,"vw":40.185538},{"c":40.0085,"h":40.1737,"l":40.0085,"n":24,"o":40.05,"t":"2025-02-07T05:00:00Z","v":1838,"vw":40.054428},{"c":40.405,"h":40.405,"l":39.98,"n":24,"o":39.98,"t":"2025-02-10T05:00:00Z","v":1690,"vw":40.132114},{"c":40.6985,"h":40.6985,"l":40.19,"n":39,"o":40.19,"t":"2025-02-11T05:00:00Z","v":4768,"vw":40.452574},{"c":40.6031,"h":40.63,"l":40.26,"n":20,"o":40.26,"t":"2025-02-12T05:00:00Z","v":2433,"vw":40.515687},{"c":40.9196,"h":40.97,"l":40.66,"n":20,"o":40.75,"t":"2025-02-13T05:00:00Z","v":1920,"vw":40.778712},{"c":40.8275,"h":40.935,"l":40.8275,"n":22,"o":40.935,"t":"2025-02-14T05:00:00Z","v":328,"vw":40.935},{"c":41.2881,"h":41.3,"l":40.88,"n":30,"o":40.88,"t":"2025-02-18T05:00:00Z","v":1074,"vw":41.204084},{"c":41.501,"h":41.52,"l":41.34,"n":37,"o":41.4965,"t":"2025-02-19T05:00:00Z","v":2936,"vw":41.409806},{"c":41.3272,"h":41.33,"l":41.2193,"n":22,"o":41.33,"t":"2025-02-20T05:00:00Z","v":571,"vw":41.252088},{"c":41.2131,"h":41.25,"l":41.13,"n":21,"o":41.25,"t":"2025-02-21T05:00:00Z","v":979,"vw":41.209313},{"c":41.15,"h":41.55,"l":41.03,"n":18,"o":41.55,"t":"2025-02-24T05:00:00Z","v":2015,"vw":41.222934},{"c":40.9173,"h":40.9173,"l":40.5155,"n":15,"o":40.5155,"t":"2025-02-25T05:00:00Z","v":748,"vw":40.601409},{"c":41.1191,"h":41.4,"l":41.04,"n":63,"o":41.28,"t":"2025-02-26T05:00:00Z","v":10371,"vw":41.247613},{"c":40.36,"h":41.16,"l":40.36,"n":42,"o":41.16,"t":"2025-02-27T05:00:00Z","v":4896,"vw":40.567426},{"c":41,"h":41,"l":40.5744,"n":35,"o":40.5884,"t":"2025-02-28T05:00:00Z","v":2849,"vw":40.687623},{"c":40.9875,"h":41.23,"l":40.76,"n":80,"o":41.21,"t":"2025-03-03T05:00:00Z","v":12981,"vw":41.204359},{"c":40.2673,"h":40.75,"l":40.2673,"n":26,"o":40.64,"t":"2025-03-04T05:00:00Z","v":1706,"vw":40.541537},{"c":39.95,"h":40.1481,"l":39.8169,"n":41,"o":40.08,"t":"2025-03-05T05:00:00Z","v":5860,"vw":39.973411},{"c":39.08,"h":39.2,"l":39,"n":47,"o":39.069,"t":"2025-03-06T05:00:00Z","v":2149,"vw":39.105326},{"c":39.5981,"h":39.5981,"l":39.02,"n":49,"o":39.02,"t":"2025-03-07T05:00:00Z","v":5159,"vw":39.423334},{"c":39.8,"h":39.86,"l":39.3,"n":100,"o":39.33,"t":"2025-03-10T04:00:00Z","v":9664,"vw":39.647597},{"c":39.7098,"h":39.9992,"l":39.685,"n":30,"o":39.87,"t":"2025-03-11T04:00:00Z","v":11377,"vw":39.90478},{"c":39.6828,"h":39.91,"l":39.48,"n":69,"o":39.68,"t":"2025-03-12T04:00:00Z","v":6721,"vw":39.700078},{"c":39.7574,"h":39.76,"l":39.5612,"n":41,"o":39.76,"t":"2025-03-13T04:00:00Z","v":3481,"vw":39.595194},{"c":40.6643,"h":40.6643,"l":39.79,"n":67,"o":39.79,"t":"2025-03-14T04:00:00Z","v":31154,"vw":40.241597},{"c":40.9219,"h":41.15,"l":40.9219,"n":23,"o":40.99,"t":"2025-03-17T04:00:00Z","v":878,"vw":41.01},{"c":40.7359,"h":40.76,"l":40.5802,"n":57,"o":40.72,"t":"2025-03-18T04:00:00Z","v":5980,"vw":40.711936},{"c":41.03,"h":41.08,"l":40.75,"n":23,"o":40.75,"t":"2025-03-19T04:00:00Z","v":3354,"vw":40.925096},{"c":41.15,"h":41.16,"l":41,"n":51,"o":41.05,"t":"2025-03-20T04:00:00Z","v":6056,"vw":41.064656},{"c":40.87,"h":41.08,"l":40.7021,"n":46,"o":40.91,"t":"2025-03-21T04:00:00Z","v":3824,"vw":40.810037},{"c":40.74,"h":41.08,"l":40.68,"n":69,"o":40.77,"t":"2025-03-24T04:00:00Z","v":13423,"vw":40.961708},{"c":40.28,"h":40.28,"l":40.15,"n":35,"o":40.21,"t":"2025-03-25T04:00:00Z","v":7096,"vw":40.202186},{"c":40.35,"h":40.46,"l":40.3,"n":48,"o":40.46,"t":"2025-03-26T04:00:00Z","v":6117,"vw":40.359714},{"c":40.25,"h":40.6,"l":40.25,"n":47,"o":40.33,"t":"2025-03-27T04:00:00Z","v":3476,"vw":40.441913},{"c":40.52,"h":40.71,"l":40.4,"n":78,"o":40.4,"t":"2025-03-28T04:00:00Z","v":6362,"vw":40.572356},{"c":40.94,"h":41.07,"l":40.68,"n":118,"o":40.9,"t":"2025-03-31T04:00:00Z","v":13914,"vw":40.815203},{"c":41.04,"h":41.13,"l":40.72,"n":61,"o":40.805,"t":"2025-04-01T04:00:00Z","v":7410,"vw":40.899086},{"c":41.23,"h":41.3094,"l":40.91,"n":85,"o":40.91,"t":"2025-04-02T04:00:00Z","v":10697,"vw":41.149},{"c":40.93,"h":41.18,"l":40.9,"n":41,"o":40.93,"t":"2025-04-03T04:00:00Z","v":1940,"vw":41.012813},{"c":38.49,"h":40.75,"l":38.49,"n":106,"o":40.75,"t":"2025-04-04T04:00:00Z","v":3141,"vw":39.216775},{"c":38.12,"h":38.67,"l":37.26,"n":873,"o":37.69,"t":"2025-04-07T04:00:00Z","v":656953,"vw":38.273784},{"c":37.97,"h":38.895,"l":37.47,"n":162,"o":38.87,"t":"2025-04-08T04:00:00Z","v":29113,"vw":38.254464},{"c":39.12,"h":39.24,"l":36.898,"n":264,"o":37.43,"t":"2025-04-09T04:00:00Z","v":101873,"vw":38.405111},{"c":38.92,"h":39.22,"l":38.16,"n":305,"o":38.86,"t":"2025-04-10T04:00:00Z","v":28853,"vw":38.859858},{"c":39.51,"h":39.5192,"l":38.4513,"n":67,"o":38.5088,"t":"2025-04-11T04:00:00Z","v":7950,"vw":39.074954},{"c":40.2,"h":40.24,"l":39.9823,"n":74,"o":40.01,"t":"2025-04-14T04:00:00Z","v":21165,"vw":40.190859},{"c":40.27,"h":40.48,"l":40.14,"n":62,"o":40.14,"t":"2025-04-15T04:00:00Z","v":3681,"vw":40.3562},{"c":40.0485,"h":40.5,"l":39.97,"n":56,"o":40.2969,"t":"2025-04-16T04:00:00Z","v":4923,"vw":40.217314},{"c":40.36,"h":40.7686,"l":40.36,"n":54,"o":40.39,"t":"2025-04-17T04:00:00Z","v":15913,"vw":40.714552},{"c":39.46,"h":39.805,"l":39.01,"n":68,"o":39.805,"t":"2025-04-21T04:00:00Z","v":12717,"vw":39.237812},{"c":40.43,"h":40.43,"l":39.85,"n":43,"o":39.85,"t":"2025-04-22T04:00:00Z","v":5046,"vw":40.234809},{"c":40.45,"h":40.79,"l":40.2101,"n":79,"o":40.79,"t":"2025-04-23T04:00:00Z","v":4876,"vw":40.374832},{"c":40.75,"h":40.8622,"l":40.4,"n":132,"o":40.52,"t":"2025-04-24T04:00:00Z","v":51973,"vw":40.735298},{"c":40.52,"h":40.62,"l":40.36,"n":118,"o":40.62,"t":"2025-04-25T04:00:00Z","v":18306,"vw":40.478856},{"c":40.76,"h":40.79,"l":40.325,"n":41,"o":40.46,"t":"2025-04-28T04:00:00Z","v":1278,"vw":40.547349},{"c":41.08,"h":41.08,"l":40.72,"n":232,"o":40.72,"t":"2025-04-29T04:00:00Z","v":28522,"vw":40.918466},{"c":40.75,"h":40.83,"l":40.14,"n":131,"o":40.14,"t":"2025-04-30T04:00:00Z","v":13302,"vw":40.548918},{"c":40.77,"h":41.22,"l":40.7,"n":177,"o":40.7,"t":"2025-05-01T04:00:00Z","v":16703,"vw":40.999533},{"c":41.17,"h":41.32,"l":40.95,"n":53,"o":41.1,"t":"2025-05-02T04:00:00Z","v":2996,"vw":41.135315},{"c":41.17,"h":41.29,"l":40.87,"n":63,"o":40.87,"t":"2025-05-05T04:00:00Z","v":7451,"vw":41.202343},{"c":41.21,"h":41.48,"l":41.15,"n":89,"o":41.15,"t":"2025-05-06T04:00:00Z","v":11894,"vw":41.360144},{"c":41.49,"h":41.8,"l":41.37,"n":91,"o":41.37,"t":"2025-05-07T04:00:00Z","v":11137,"vw":41.589169},{"c":41.02,"h":41.43,"l":41.02,"n":56,"o":41.405,"t":"2025-05-08T04:00:00Z","v":4882,"vw":41.316496},{"c":41.1781,"h":41.21,"l":41.03,"n":88,"o":41.1557,"t":"2025-05-09T04:00:00Z","v":9356,"vw":41.165526},{"c":40.87,"h":41.59,"l":40.72,"n":220,"o":41.59,"t":"2025-05-12T04:00:00Z","v":16582,"vw":40.941503},{"c":40.81,"h":41.17,"l":40.71,"n":60,"o":40.86,"t":"2025-05-13T04:00:00Z","v":4420,"vw":40.885654},{"c":40.57,"h":40.78,"l":40.16,"n":76,"o":40.78,"t":"2025-05-14T04:00:00Z","v":4791,"vw":40.447943},{"c":41.56,"h":41.58,"l":41.2507,"n":46,"o":41.34,"t":"2025-05-15T04:00:00Z","v":2427,"vw":41.363185},{"c":42.01,"h":42.06,"l":41.6308,"n":143,"o":41.6308,"t":"2025-05-16T04:00:00Z","v":25774,"vw":41.889156},{"c":42.4,"h":42.4,"l":42.116,"n":65,"o":42.175,"t":"2025-05-19T04:00:00Z","v":11546,"vw":42.187696},{"c":42.42,"h":42.555,"l":42.28,"n":62,"o":42.28,"t":"2025-05-20T04:00:00Z","v":15959,"vw":42.505813},{"c":41.8,"h":42.275,"l":41.67,"n":165,"o":42.275,"t":"2025-05-21T04:00:00Z","v":60620,"vw":41.944326},{"c":41.35,"h":41.515,"l":41.18,"n":287,"o":41.31,"t":"2025-05-22T04:00:00Z","v":30918,"vw":41.393957},{"c":41.68,"h":41.74,"l":41.1915,"n":85,"o":41.37,"t":"2025-05-23T04:00:00Z","v":6173,"vw":41.603389},{"c":41.99,"h":42.1,"l":41.82,"n":67,"o":42.1,"t":"2025-05-27T04:00:00Z","v":6054,"vw":41.952067},{"c":41.41,"h":41.8,"l":41.37,"n":79,"o":41.8,"t":"2025-05-28T04:00:00Z","v":6391,"vw":41.554167},{"c":41.66,"h":41.66,"l":41.38,"n":51,"o":41.57,"t":"2025-05-29T04:00:00Z","v":3198,"vw":41.467947},{"c":42,"h":42,"l":41.64,"n":65,"o":41.64,"t":"2025-05-30T04:00:00Z","v":4461,"vw":41.820912},{"c":42.02,"h":42.1292,"l":41.71,"n":87,"o":41.77,"t":"2025-06-02T04:00:00Z","v":10420,"vw":41.978227},{"c":42.15,"h":42.2332,"l":41.86,"n":92,"o":42.0199,"t":"2025-06-03T04:00:00Z","v":7432,"vw":42.123853},{"c":41.49,"h":42.15,"l":41.472,"n":66,"o":42.15,"t":"2025-06-04T04:00:00Z","v":3073,"vw":41.720339},{"c":41.46,"h":41.6,"l":41.3401,"n":77,"o":41.6,"t":"2025-06-05T04:00:00Z","v":11219,"vw":41.482946},{"c":41.5741,"h":41.62,"l":41.43,"n":60,"o":41.46,"t":"2025-06-06T04:00:00Z","v":8320,"vw":41.5601},{"c":41.4001,"h":41.6657,"l":41.4001,"n":51,"o":41.41,"t":"2025-06-09T04:00:00Z","v":2512,"vw":41.526995},{"c":41.4534,"h":41.5,"l":41.38,"n":67,"o":41.45,"t":"2025-06-10T04:00:00Z","v":8098,"vw":41.417503},{"c":41.5247,"h":41.561,"l":41.471,"n":55,"o":41.535,"t":"2025-06-11T04:00:00Z","v":5785,"vw":41.533805},{"c":41.8997,"h":41.94,"l":41.6227,"n":80,"o":41.74,"t":"2025-06-12T04:00:00Z","v":7060,"vw":41.787976},{"c":41.73,"h":41.9,"l":41.61,"n":66,"o":41.85,"t":"2025-06-13T04:00:00Z","v":7615,"vw":41.838958},{"c":41.48,"h":41.8403,"l":41.29,"n":66,"o":41.8403,"t":"2025-06-16T04:00:00Z","v":4516,"vw":41.487655},{"c":41.28,"h":41.38,"l":41.13,"n":94,"o":41.26,"t":"2025-06-17T04:00:00Z","v":5357,"vw":41.239412},{"c":41.35,"h":41.4,"l":41.295,"n":60,"o":41.34,"t":"2025-06-18T04:00:00Z","v":3344,"vw":41.33947},{"c":41.4081,"h":41.66,"l":41.37,"n":60,"o":41.53,"t":"2025-06-20T04:00:00Z","v":4451,"vw":41.486136},{"c":41.67,"h":41.67,"l":41.46,"n":83,"o":41.46,"t":"2025-06-23T04:00:00Z","v":6644,"vw":41.519957},{"c":41.82,"h":41.89,"l":41.67,"n":60,"o":41.67,"t":"2025-06-24T04:00:00Z","v":4581,"vw":41.765359},{"c":41.15,"h":41.81,"l":41.12,"n":75,"o":41.81,"t":"2025-06-25T04:00:00Z","v":5462,"vw":41.323664},{"c":41.54,"h":41.54,"l":41.2147,"n":59,"o":41.42,"t":"2025-06-26T04:00:00Z","v":3639,"vw":41.381412},{"c":41.585,"h":41.8499,"l":41.485,"n":112,"o":41.71,"t":"2025-06-27T04:00:00Z","v":6096,"vw":41.694395},{"c":41.83,"h":41.85,"l":41.57,"n":57,"o":41.63,"t":"2025-06-30T04:00:00Z","v":2723,"vw":41.685211},{"c":41.46,"h":41.559,"l":41.365,"n":66,"o":41.5,"t":"2025-07-01T04:00:00Z","v":4463,"vw":41.487386},{"c":41.165,"h":41.46,"l":40.91,"n":81,"o":41.46,"t":"2025-07-02T04:00:00Z","v":14086,"vw":41.230402},{"c":41.5395,"h":41.55,"l":41.17,"n":75,"o":41.17,"t":"2025-07-03T04:00:00Z","v":5729,"vw":41.453042},{"c":41.6,"h":41.6854,"l":41.3512,"n":61,"o":41.38,"t":"2025-07-07T04:00:00Z","v":16449,"vw":41.399662},{"c":41.18,"h":41.56,"l":40.879,"n":53,"o":41.56,"t":"2025-07-08T04:00:00Z","v":1816,"vw":41.210911},{"c":41.36,"h":41.36,"l":41.0632,"n":61,"o":41.23,"t":"2025-07-09T04:00:00Z","v":2100,"vw":41.205372},{"c":41.6091,"h":41.61,"l":41.23,"n":45,"o":41.23,"t":"2025-07-10T04:00:00Z","v":2146,"vw":41.521507},{"c":41.6,"h":41.6107,"l":41.35,"n":53,"o":41.6107,"t":"2025-07-11T04:00:00Z","v":2476,"vw":41.477482},{"c":42.05,"h":42.05,"l":41.6402,"n":24,"o":41.84,"t":"2025-07-14T04:00:00Z","v":1644,"vw":41.814809},{"c":41.595,"h":42.1,"l":41.58,"n":43,"o":42.1,"t":"2025-07-15T04:00:00Z","v":2786,"vw":41.759016},{"c":41.7717,"h":41.8066,"l":41.378,"n":42,"o":41.51,"t":"2025-07-16T04:00:00Z","v":2534,"vw":41.552317},{"c":42.0099,"h":42.01,"l":41.79,"n":36,"o":41.8,"t":"2025-07-17T04:00:00Z","v":2248,"vw":41.829814},{"c":42.9484,"h":42.9484,"l":42.7,"n":54,"o":42.7139,"t":"2025-07-18T04:00:00Z","v":37538,"vw":42.721962},{"c":42.6718,"h":42.93,"l":42.6718,"n":49,"o":42.93,"t":"2025-07-21T04:00:00Z","v":2126,"vw":42.911414},{"c":43.0236,"h":43.0236,"l":42.851,"n":35,"o":42.851,"t":"2025-07-22T04:00:00Z","v":2827,"vw":42.952265},{"c":43.349,"h":43.669,"l":43.1501,"n":38,"o":43.52,"t":"2025-07-23T04:00:00Z","v":1781,"vw":43.297671},{"c":43.6125,"h":43.7476,"l":43.45,"n":45,"o":43.45,"t":"2025-07-24T04:00:00Z","v":2928,"vw":43.617289},{"c":43.6711,"h":43.6711,"l":43.5676,"n":46,"o":43.5826,"t":"2025-07-25T04:00:00Z","v":1673,"vw":43.623616},{"c":43.2742,"h":43.3811,"l":43.23,"n":46,"o":43.33,"t":"2025-07-28T04:00:00Z","v":1265,"vw":43.332889},{"c":43.6234,"h":43.6234,"l":43.45,"n":54,"o":43.54,"t":"2025-07-29T04:00:00Z","v":2995,"vw":43.53027},{"c":44.1461,"h":44.1774,"l":43.95,"n":64,"o":44.1774,"t":"2025-07-30T04:00:00Z","v":2001,"vw":44.11269},{"c":44.4043,"h":44.4043,"l":44.21,"n":42,"o":44.21,"t":"2025-07-31T04:00:00Z","v":1382,"vw":44.296305},{"c":44.3379,"h":44.58,"l":44.1255,"n":51,"o":44.239,"t":"2025-08-01T04:00:00Z","v":6733,"vw":44.397371},{"c":45.0786,"h":45.1346,"l":44.8,"n":82,"o":44.8,"t":"2025-08-04T04:00:00Z","v":4091,"vw":45.019617},{"c":44.8028,"h":44.8568,"l":44.66,"n":60,"o":44.839,"t":"2025-08-05T04:00:00Z","v":3446,"vw":44.774955},{"c":44.3162,"h":44.6095,"l":44.3162,"n":53,"o":44.6095,"t":"2025-08-06T04:00:00Z","v":2535,"vw":44.555664},{"c":44.4769,"h":44.605,"l":44.381,"n":235,"o":44.47,"t":"2025-08-07T04:00:00Z","v":23369,"vw":44.533413},{"c":44.271,"h":44.6,"l":44.15,"n":85,"o":44.56,"t":"2025-08-08T04:00:00Z","v":7349,"vw":44.351023},{"c":44.0172,"h":44.11,"l":43.96,"n":59,"o":44.09,"t":"2025-08-11T04:00:00Z","v":2532,"vw":44.050507},{"c":44.4478,"h":44.4478,"l":43.945,"n":40,"o":44.025,"t":"2025-08-12T04:00:00Z","v":1988,"vw":44.146273},{"c":44.5297,"h":44.5297,"l":44.081,"n":45,"o":44.331,"t":"2025-08-13T04:00:00Z","v":2417,"vw":44.244471},{"c":44.1885,"h":44.49,"l":44.1885,"n":41,"o":44.33,"t":"2025-08-14T04:00:00Z","v":2734,"vw":44.306789},{"c":43.7628,"h":43.94,"l":43.695,"n":72,"o":43.889,"t":"2025-08-15T04:00:00Z","v":6269,"vw":43.855304},{"c":43.4518,"h":43.7202,"l":43.4,"n":75,"o":43.69,"t":"2025-08-18T04:00:00Z","v":4569,"vw":43.541301},{"c":43.6135,"h":43.6135,"l":43.39,"n":85,"o":43.39,"t":"2025-08-19T04:00:00Z","v":6461,"vw":43.461845},{"c":43.7554,"h":43.83,"l":43.59,"n":76,"o":43.68,"t":"2025-08-20T04:00:00Z","v":3677,"vw":43.661945},{"c":43.6363,"h":44,"l":43.62,"n":109,"o":44,"t":"2025-08-21T04:00:00Z","v":6651,"vw":43.771531},{"c":43.8869,"h":44.05,"l":43.845,"n":52,"o":44.0124,"t":"2025-08-22T04:00:00Z","v":5637,"vw":43.951516},{"c":43.5483,"h":43.754,"l":43.54,"n":71,"o":43.754,"t":"2025-08-25T04:00:00Z","v":4668,"vw":43.631408},{"c":43.8858,"h":43.8858,"l":43.58,"n":49,"o":43.79,"t":"2025-08-26T04:00:00Z","v":4518,"vw":43.70493},{"c":43.941,"h":43.9899,"l":43.79,"n":55,"o":43.94,"t":"2025-08-27T04:00:00Z","v":3087,"vw":43.930726},{"c":43.8822,"h":44.0052,"l":43.855,"n":38,"o":43.98,"t":"2025-08-28T04:00:00Z","v":1698,"vw":43.941005},{"c":43.5756,"h":43.6597,"l":43.51,"n":62,"o":43.58,"t":"2025-08-29T04:00:00Z","v":1727,"vw":43.574026},{"c":43.2274,"h":43.341,"l":42.96,"n":982,"o":43.28,"t":"2025-09-02T04:00:00Z","v":612025,"vw":43.145995},{"c":43.1276,"h":43.32,"l":42.97,"n":157,"o":43.32,"t":"2025-09-03T04:00:00Z","v":21958,"vw":43.156383},{"c":43.2243,"h":43.46,"l":42.93,"n":277,"o":43.385,"t":"2025-09-04T04:00:00Z","v":29008,"vw":43.105023},{"c":43.1453,"h":43.34,"l":42.72,"n":64,"o":43.34,"t":"2025-09-05T04:00:00Z","v":11551,"vw":42.860908},{"c":42.7797,"h":43.2,"l":42.65,"n":198,"o":43.2,"t":"2025-09-08T04:00:00Z","v":45201,"vw":42.718838},{"c":43.1403,"h":43.28,"l":42.88,"n":86,"o":42.88,"t":"2025-09-09T04:00:00Z","v":14034,"vw":43.148787},{"c":43.782,"h":43.79,"l":43.62,"n":184,"o":43.65,"t":"2025-09-10T04:00:00Z","v":31342,"vw":43.694347},{"c":44.1515,"h":44.1515,"l":43.67,"n":107,"o":43.74,"t":"2025-09-11T04:00:00Z","v":12896,"vw":43.943558},{"c":44.3747,"h":44.45,"l":43.96,"n":72,"o":44,"t":"2025-09-12T04:00:00Z","v":9072,"vw":44.362405},{"c":44.7132,"h":44.83,"l":44.46,"n":209,"o":44.46,"t":"2025-09-15T04:00:00Z","v":20631,"vw":44.689764},{"c":44.0664,"h":44.4914,"l":44.04,"n":390,"o":44.48,"t":"2025-09-16T04:00:00Z","v":21047,"vw":44.131184},{"c":44.1087,"h":44.38,"l":44.1087,"n":111,"o":44.38,"t":"2025-09-17T04:00:00Z","v":9764,"vw":44.261015},{"c":44.4238,"h":44.7,"l":44.07,"n":76,"o":44.11,"t":"2025-09-18T04:00:00Z","v":4563,"vw":44.291898},{"c":45.4381,"h":45.44,"l":44.6,"n":145,"o":44.6,"t":"2025-09-19T04:00:00Z","v":9193,"vw":45.01164},{"c":45.6919,"h":45.82,"l":45.1,"n":104,"o":45.23,"t":"2025-09-22T04:00:00Z","v":9494,"vw":45.500223},{"c":46.022,"h":46.09,"l":45.4302,"n":122,"o":45.5091,"t":"2025-09-23T04:00:00Z","v":12063,"vw":45.825427},{"c":45.9572,"h":46.2482,"l":45.9572,"n":68,"o":46.16,"t":"2025-09-24T04:00:00Z","v":4845,"vw":46.093083},{"c":45.2207,"h":45.6168,"l":45.1365,"n":107,"o":45.4823,"t":"2025-09-25T04:00:00Z","v":20091,"vw":45.359261},{"c":45.5344,"h":45.695,"l":45.32,"n":76,"o":45.45,"t":"2025-09-26T04:00:00Z","v":3533,"vw":45.420749},{"c":45.8232,"h":46,"l":45.54,"n":67,"o":45.74,"t":"2025-09-29T04:00:00Z","v":2311,"vw":45.743732},{"c":45.9286,"h":45.9286,"l":45.6794,"n":60,"o":45.72,"t":"2025-09-30T04:00:00Z","v":4304,"vw":45.739802},{"c":46.162,"h":46.31,"l":46.07,"n":91,"o":46.07,"t":"2025-10-01T04:00:00Z","v":7576,"vw":46.204056},{"c":46.2984,"h":46.3022,"l":45.95,"n":65,"o":46.14,"t":"2025-10-02T04:00:00Z","v":4575,"vw":46.141589},{"c":46.6154,"h":46.87,"l":46.55,"n":54,"o":46.55,"t":"2025-10-03T04:00:00Z","v":4493,"vw":46.72983},{"c":47.2072,"h":47.345,"l":47,"n":32,"o":47,"t":"2025-10-06T04:00:00Z","v":5042,"vw":47.258579},{"c":47.1605,"h":47.34,"l":47.1058,"n":55,"o":47.34,"t":"2025-10-07T04:00:00Z","v":6081,"vw":47.285467},{"c":47.6484,"h":47.669,"l":47.25,"n":99,"o":47.25,"t":"2025-10-08T04:00:00Z","v":3281,"vw":47.487736},{"c":47.4316,"h":47.63,"l":47.36,"n":68,"o":47.62,"t":"2025-10-09T04:00:00Z","v":4696,"vw":47.53319},{"c":47.0267,"h":48.07,"l":47.0267,"n":75,"o":48.07,"t":"2025-10-10T04:00:00Z","v":5930,"vw":47.496091},{"c":47.9512,"h":48.05,"l":47.5102,"n":84,"o":47.53,"t":"2025-10-13T04:00:00Z","v":8155,"vw":47.979947},{"c":48.2431,"h":48.57,"l":47.66,"n":70,"o":47.66,"t":"2025-10-14T04:00:00Z","v":3840,"vw":48.373952},{"c":48.8157,"h":49.3005,"l":48.42,"n":70,"o":49.3005,"t":"2025-10-15T04:00:00Z","v":4746,"vw":49.030841},{"c":48.0863,"h":48.95,"l":48.0863,"n":74,"o":48.95,"t":"2025-10-16T04:00:00Z","v":3942,"vw":48.336742},{"c":47.9295,"h":48.15,"l":47.6648,"n":83,"o":48.15,"t":"2025-10-17T04:00:00Z","v":5850,"vw":47.901337},{"c":48.0484,"h":48.37,"l":48,"n":82,"o":48.35,"t":"2025-10-20T04:00:00Z","v":6341,"vw":48.140726},{"c":47.1074,"h":48.03,"l":47.03,"n":60,"o":48.03,"t":"2025-10-21T04:00:00Z","v":4991,"vw":47.445233},{"c":46.6131,"h":46.7581,"l":46.315,"n":45,"o":46.7,"t":"2025-10-22T04:00:00Z","v":2632,"vw":46.557784},{"c":46.8132,"h":46.84,"l":46.52,"n":44,"o":46.61,"t":"2025-10-23T04:00:00Z","v":3520,"vw":46.634256},{"c":47.4602,"h":47.69,"l":47.3,"n":67,"o":47.43,"t":"2025-10-24T04:00:00Z","v":5442,"vw":47.483031},{"c":47.6877,"h":47.8,"l":47.101,"n":78,"o":47.8,"t":"2025-10-27T04:00:00Z","v":4590,"vw":47.461453},{"c":47.1514,"h":47.4386,"l":47.1068,"n":63,"o":47.4,"t":"2025-10-28T04:00:00Z","v":2725,"vw":47.286002},{"c":47.4106,"h":47.68,"l":47.25,"n":55,"o":47.25,"t":"2025-10-29T04:00:00Z","v":2588,"vw":47.529774},{"c":46.836,"h":47.72,"l":46.836,"n":105,"o":47.04,"t":"2025-10-30T04:00:00Z","v":2457,"vw":47.137137},{"c":46.656,"h":46.78,"l":46.3,"n":101,"o":46.5885,"t":"2025-10-31T04:00:00Z","v":4450,"vw":46.492086},{"c":46.8372,"h":46.8372,"l":46.2755,"n":97,"o":46.39,"t":"2025-11-03T05:00:00Z","v":17354,"vw":46.579208},{"c":46.0414,"h":46.57,"l":46.0414,"n":54,"o":46.57,"t":"2025-11-04T05:00:00Z","v":10113,"vw":46.488296},{"c":46.5309,"h":46.73,"l":46.16,"n":55,"o":46.16,"t":"2025-11-05T05:00:00Z","v":1751,"vw":46.540121},{"c":46.0402,"h":46.5,"l":46.0402,"n":93,"o":46.5,"t":"2025-11-06T05:00:00Z","v":11120,"vw":46.232305},{"c":46.5119,"h":46.5119,"l":45.91,"n":64,"o":45.91,"t":"2025-11-07T05:00:00Z","v":7945,"vw":46.061016},{"c":46.4969,"h":46.86,"l":46.3193,"n":92,"o":46.86,"t":"2025-11-10T05:00:00Z","v":6020,"vw":46.578349},{"c":46.0554,"h":46.39,"l":46.03,"n":79,"o":46.39,"t":"2025-11-11T05:00:00Z","v":13434,"vw":46.162172},{"c":46.0267,"h":46.15,"l":46,"n":68,"o":46,"t":"2025-11-12T05:00:00Z","v":5176,"vw":46.083303},{"c":45.2425,"h":45.64,"l":45.2425,"n":148,"o":45.55,"t":"2025-11-13T05:00:00Z","v":3705,"vw":45.501691},{"c":45.2589,"h":45.5964,"l":44.94,"n":61,"o":44.94,"t":"2025-11-14T05:00:00Z","v":1823,"vw":45.351121},{"c":45.3189,"h":45.75,"l":45.133,"n":44,"o":45.52,"t":"2025-11-17T05:00:00Z","v":1867,"vw":45.251293},{"c":45.1443,"h":45.57,"l":45.1443,"n":37,"o":45.25,"t":"2025-11-18T05:00:00Z","v":1118,"vw":45.311586},{"c":45.1204,"h":45.35,"l":45.1204,"n":43,"o":45.35,"t":"2025-11-19T05:00:00Z","v":2629,"vw":45.18213},{"c":44.4075,"h":45.82,"l":44.4075,"n":47,"o":45.78,"t":"2025-11-20T05:00:00Z","v":10564,"vw":44.805797},{"c":44.6369,"h":44.77,"l":44.5022,"n":42,"o":44.5022,"t":"2025-11-21T05:00:00Z","v":2168,"vw":44.698457},{"c":45.1797,"h":45.1797,"l":44.59,"n":54,"o":44.87,"t":"2025-11-24T05:00:00Z","v":3893,"vw":44.976429},{"c":45.0403,"h":45.05,"l":44.83,"n":39,"o":44.9,"t":"2025-11-25T05:00:00Z","v":867,"vw":44.944889},{"c":45.7013,"h":45.7219,"l":45.5,"n":34,"o":45.5,"t":"2025-11-26T05:00:00Z","v":1684,"vw":45.606121},{"c":45.995,"h":45.995,"l":45.81,"n":28,"o":45.93,"t":"2025-11-28T05:00:00Z","v":2438,"vw":45.917586},{"c":44.9945,"h":45.525,"l":44.98,"n":91,"o":45.525,"t":"2025-12-01T05:00:00Z","v":4657,"vw":45.273932},{"c":44.9789,"h":45.3468,"l":44.94,"n":72,"o":45.291,"t":"2025-12-02T05:00:00Z","v":4356,"vw":45.081877},{"c":45.1837,"h":45.24,"l":44.91,"n":79,"o":44.94,"t":"2025-12-03T05:00:00Z","v":4928,"vw":45.069627},{"c":45.3951,"h":45.6191,"l":45.345,"n":70,"o":45.345,"t":"2025-12-04T05:00:00Z","v":6154,"vw":45.439043},{"c":44.8254,"h":45.23,"l":44.8,"n":79,"o":45.23,"t":"2025-12-05T05:00:00Z","v":5525,"vw":44.97472},{"c":44.4029,"h":45.05,"l":44.4029,"n":71,"o":45.05,"t":"2025-12-08T05:00:00Z","v":5086,"vw":44.739791},{"c":44.5246,"h":44.78,"l":44.5246,"n":79,"o":44.6882,"t":"2025-12-09T05:00:00Z","v":2710,"vw":44.684826},{"c":44.7002,"h":44.84,"l":44.44,"n":134,"o":44.6605,"t":"2025-12-10T05:00:00Z","v":9043,"vw":44.725415},{"c":44.9152,"h":44.953,"l":44.84,"n":86,"o":44.84,"t":"2025-12-11T05:00:00Z","v":1563,"vw":44.90064},{"c":44.3081,"h":45.04,"l":44.3081,"n":58,"o":45.04,"t":"2025-12-12T05:00:00Z","v":5002,"vw":44.811901},{"c":44.4097,"h":44.44,"l":44.28,"n":51,"o":44.44,"t":"2025-12-15T05:00:00Z","v":3703,"vw":44.417283},{"c":44.1913,"h":44.459,"l":44.1008,"n":59,"o":44.34,"t":"2025-12-16T05:00:00Z","v":3022,"vw":44.188498},{"c":43.4342,"h":43.6699,"l":43.4053,"n":87,"o":43.6499,"t":"2025-12-17T05:00:00Z","v":4950,"vw":43.547807},{"c":43.9066,"h":44.09,"l":43.874,"n":69,"o":43.91,"t":"2025-12-18T05:00:00Z","v":5945,"vw":43.935943},{"c":43.6838,"h":44.145,"l":43.6838,"n":70,"o":44.045,"t":"2025-12-19T05:00:00Z","v":4094,"vw":43.988828},{"c":43.715,"h":43.73,"l":43.64,"n":89,"o":43.68,"t":"2025-12-22T05:00:00Z","v":6644,"vw":43.657154},{"c":43.8282,"h":43.8929,"l":43.7,"n":82,"o":43.8929,"t":"2025-12-23T05:00:00Z","v":5739,"vw":43.784804},{"c":44.0041,"h":44.0041,"l":43.73,"n":67,"o":43.73,"t":"2025-12-24T05:00:00Z","v":2120,"vw":43.871257},{"c":43.8232,"h":44.04,"l":43.735,"n":94,"o":44.04,"t":"2025-12-26T05:00:00Z","v":2911,"vw":43.923472},{"c":43.765,"h":43.925,"l":43.765,"n":160,"o":43.9,"t":"2025-12-29T05:00:00Z","v":4553,"vw":43.879403},{"c":43.9048,"h":43.95,"l":43.74,"n":133,"o":43.89,"t":"2025-12-30T05:00:00Z","v":5984,"vw":43.784368},{"c":43.5844,"h":43.78,"l":43.5844,"n":42,"o":43.78,"t":"2025-12-31T05:00:00Z","v":3443,"vw":43.736413},{"c":44.1834,"h":44.3,"l":44.0901,"n":69,"o":44.13,"t":"2026-01-02T05:00:00Z","v":4912,"vw":44.131231},{"c":43.83,"h":44.25,"l":43.33,"n":161,"o":44.25,"t":"2026-01-05T05:00:00Z","v":96569,"vw":43.532479},{"c":44.1093,"h":44.13,"l":43.6209,"n":73,"o":43.86,"t":"2026-01-06T05:00:00Z","v":4853,"vw":43.926909},{"c":43.1987,"h":44.25,"l":43.08,"n":63,"o":44.25,"t":"2026-01-07T05:00:00Z","v":6373,"vw":43.335773},{"c":43.1647,"h":43.29,"l":43.1647,"n":45,"o":43.28,"t":"2026-01-08T05:00:00Z","v":2600,"vw":43.241263},{"c":43.5405,"h":43.9684,"l":43.52,"n":67,"o":43.67,"t":"2026-01-09T05:00:00Z","v":2840,"vw":43.682282},{"c":43.6601,"h":43.77,"l":43.44,"n":54,"o":43.44,"t":"2026-01-12T05:00:00Z","v":2795,"vw":43.668937},{"c":43.9932,"h":44.0065,"l":43.64,"n":58,"o":43.64,"t":"2026-01-13T05:00:00Z","v":2539,"vw":43.844402},{"c":44.2588,"h":44.35,"l":44.065,"n":57,"o":44.065,"t":"2026-01-14T05:00:00Z","v":1772,"vw":44.16629},{"c":44.8297,"h":45.0675,"l":44.64,"n":54,"o":44.6402,"t":"2026-01-15T05:00:00Z","v":3403,"vw":44.812559},{"c":44.6078,"h":44.71,"l":44.47,"n":63,"o":44.47,"t":"2026-01-16T05:00:00Z","v":5334,"vw":44.586251},{"c":44.0808,"h":44.48,"l":44.04,"n":88,"o":44.29,"t":"2026-01-20T05:00:00Z","v":5919,"vw":44.158182},{"c":44.5225,"h":44.54,"l":44.233,"n":48,"o":44.25,"t":"2026-01-21T05:00:00Z","v":2964,"vw":44.346045},{"c":44.4394,"h":44.84,"l":44.253,"n":51,"o":44.84,"t":"2026-01-22T05:00:00Z","v":3977,"vw":44.59124},{"c":44.0501,"h":44.2088,"l":43.86,"n":66,"o":44.16,"t":"2026-01-23T05:00:00Z","v":4277,"vw":43.981805},{"c":44.4121,"h":44.4804,"l":44.21,"n":54,"o":44.21,"t":"2026-01-26T05:00:00Z","v":1809,"vw":44.374163},{"c":44.9995,"h":45.0013,"l":44.6,"n":51,"o":44.6,"t":"2026-01-27T05:00:00Z","v":1905,"vw":44.789835},{"c":45.0656,"h":45.12,"l":44.88,"n":59,"o":45.01,"t":"2026-01-28T05:00:00Z","v":2719,"vw":45.064606},{"c":44.9972,"h":45.07,"l":44.7681,"n":78,"o":45.015,"t":"2026-01-29T05:00:00Z","v":6712,"vw":44.904497},{"c":44.9042,"h":44.9042,"l":44.63,"n":35,"o":44.6393,"t":"2026-01-30T05:00:00Z","v":1249,"vw":44.682139},{"c":44.4693,"h":44.7599,"l":44.4693,"n":53,"o":44.65,"t":"2026-02-02T05:00:00Z","v":5069,"vw":44.594769},{"c":45.1834,"h":45.2732,"l":44.86,"n":38,"o":44.86,"t":"2026-02-03T05:00:00Z","v":2139,"vw":45.089754},{"c":44.4807,"h":44.57,"l":44.43,"n":76,"o":44.57,"t":"2026-02-04T05:00:00Z","v":1505,"vw":44.516309},{"c":44.3043,"h":44.57,"l":44.22,"n":62,"o":44.57,"t":"2026-02-05T05:00:00Z","v":11929,"vw":44.233218},{"c":45.1788,"h":45.18,"l":44.84,"n":32,"o":44.84,"t":"2026-02-06T05:00:00Z","v":1564,"vw":44.924481},{"c":45.2899,"h":45.2899,"l":44.949,"n":99,"o":44.949,"t":"2026-02-09T05:00:00Z","v":3824,"vw":45.116833},{"c":45.7915,"h":45.7915,"l":45.56,"n":30,"o":45.56,"t":"2026-02-10T05:00:00Z","v":611,"vw":45.634785},{"c":46.2593,"h":46.26,"l":45.95,"n":50,"o":46.1182,"t":"2026-02-11T05:00:00Z","v":2729,"vw":46.174284},{"c":46.7695,"h":47.18,"l":46.53,"n":60,"o":46.53,"t":"2026-02-12T05:00:00Z","v":3703,"vw":46.856463},{"c":47.8163,"h":47.88,"l":46.82,"n":50,"o":46.82,"t":"2026-02-13T05:00:00Z","v":2063,"vw":47.260454},{"c":47.7656,"h":48.1699,"l":47.74,"n":209,"o":48.07,"t":"2026-02-17T05:00:00Z","v":8320,"vw":47.900388},{"c":47.0834,"h":47.72,"l":47.005,"n":48,"o":47.72,"t":"2026-02-18T05:00:00Z","v":7371,"vw":47.638658},{"c":47.5789,"h":47.5789,"l":47.34,"n":38,"o":47.37,"t":"2026-02-19T05:00:00Z","v":2496,"vw":47.417126},{"c":47.7187,"h":47.764,"l":47.62,"n":61,"o":47.639,"t":"2026-02-20T05:00:00Z","v":6769,"vw":47.688251},{"c":47.6819,"h":47.7,"l":47.49,"n":33,"o":47.7,"t":"2026-02-23T05:00:00Z","v":1176,"vw":47.530292},{"c":48.0836,"h":48.1,"l":47.8,"n":51,"o":47.8,"t":"2026-02-24T05:00:00Z","v":1922,"vw":47.963258},{"c":48.2152,"h":48.32,"l":47.715,"n":105,"o":48.32,"t":"2026-02-25T05:00:00Z","v":5753,"vw":48.190075},{"c":48.184,"h":48.19,"l":48.095,"n":100,"o":48.095,"t":"2026-02-26T05:00:00Z","v":2563,"vw":48.137244},{"c":48.4479,"h":48.4479,"l":48.1908,"n":39,"o":48.38,"t":"2026-02-27T05:00:00Z","v":1732,"vw":48.34372},{"c":48.1505,"h":48.43,"l":48.14,"n":69,"o":48.43,"t":"2026-03-02T05:00:00Z","v":2079,"vw":48.273229},{"c":47.705,"h":47.9199,"l":46.99,"n":269,"o":47.07,"t":"2026-03-03T05:00:00Z","v":9292,"vw":47.723164},{"c":47.9587,"h":48,"l":47.5417,"n":145,"o":47.56,"t":"2026-03-04T05:00:00Z","v":5457,"vw":47.872045},{"c":47.5966,"h":47.74,"l":47.27,"n":57,"o":47.74,"t":"2026-03-05T05:00:00Z","v":2604,"vw":47.422665},{"c":47.2507,"h":47.529,"l":47.25,"n":62,"o":47.405,"t":"2026-03-06T05:00:00Z","v":1414,"vw":47.39457},{"c":47.4239,"h":47.44,"l":46.684,"n":90,"o":46.81,"t":"2026-03-09T04:00:00Z","v":2915,"vw":47.066567},{"c":47.2757,"h":47.75,"l":47.2757,"n":99,"o":47.48,"t":"2026-03-10T04:00:00Z","v":5735,"vw":47.510145},{"c":46.9684,"h":47.25,"l":46.87,"n":252,"o":47.22,"t":"2026-03-11T04:00:00Z","v":12201,"vw":47.149218},{"c":47.1429,"h":47.519,"l":47.03,"n":262,"o":47.03,"t":"2026-03-12T04:00:00Z","v":11478,"vw":47.39356},{"c":47.595,"h":47.775,"l":47.45,"n":235,"o":47.45,"t":"2026-03-13T04:00:00Z","v":7162,"vw":47.591463},{"c":47.7013,"h":48.14,"l":47.5,"n":65,"o":48.14,"t":"2026-03-16T04:00:00Z","v":2586,"vw":47.629904},{"c":47.726,"h":48.09,"l":47.726,"n":191,"o":48.09,"t":"2026-03-17T04:00:00Z","v":5931,"vw":47.929389},{"c":47.4887,"h":47.75,"l":47.46,"n":73,"o":47.75,"t":"2026-03-18T04:00:00Z","v":1543,"vw":47.590537},{"c":47.5326,"h":47.71,"l":47.24,"n":72,"o":47.71,"t":"2026-03-19T04:00:00Z","v":3815,"vw":47.605969},{"c":45.7868,"h":47.53,"l":45.7868,"n":152,"o":47.5296,"t":"2026-03-20T04:00:00Z","v":58961,"vw":46.881844},{"c":46.1417,"h":46.52,"l":45.8868,"n":113,"o":46.16,"t":"2026-03-23T04:00:00Z","v":25823,"vw":46.427505},{"c":46.4891,"h":46.91,"l":46.4891,"n":95,"o":46.6,"t":"2026-03-24T04:00:00Z","v":8199,"vw":46.734555},{"c":46.7514,"h":46.99,"l":46.7514,"n":74,"o":46.86,"t":"2026-03-25T04:00:00Z","v":3348,"vw":46.976226},{"c":46.656,"h":46.91,"l":46.656,"n":82,"o":46.81,"t":"2026-03-26T04:00:00Z","v":3453,"vw":46.79499},{"c":46.8863,"h":47.21,"l":46.68,"n":106,"o":46.75,"t":"2026-03-27T04:00:00Z","v":4718,"vw":46.951464},{"c":46.739,"h":47.38,"l":46.739,"n":86,"o":47.335,"t":"2026-03-30T04:00:00Z","v":4581,"vw":47.044843},{"c":47.0113,"h":47.0113,"l":46.42,"n":584,"o":46.82,"t":"2026-03-31T04:00:00Z","v":23791,"vw":46.793143},{"c":47.2828,"h":47.365,"l":47.0399,"n":100,"o":47.0399,"t":"2026-04-01T04:00:00Z","v":6411,"vw":47.186536},{"c":47.6116,"h":47.6116,"l":47.06,"n":90,"o":47.06,"t":"2026-04-02T04:00:00Z","v":4002,"vw":47.474387},{"c":47.3968,"h":47.58,"l":47.3968,"n":459,"o":47.58,"t":"2026-04-06T04:00:00Z","v":473140,"vw":47.493461},{"c":47.5879,"h":47.63,"l":47.365,"n":149,"o":47.37,"t":"2026-04-07T04:00:00Z","v":9746,"vw":47.569648},{"c":48.1216,"h":48.17,"l":47.515,"n":377,"o":47.74,"t":"2026-04-08T04:00:00Z","v":48254,"vw":47.935668},{"c":48.495,"h":48.91,"l":48.495,"n":116,"o":48.89,"t":"2026-04-09T04:00:00Z","v":9384,"vw":48.791404},{"c":48.3743,"h":48.8,"l":48.36,"n":251,"o":48.51,"t":"2026-04-10T04:00:00Z","v":13155,"vw":48.540152},{"c":47.8053,"h":48.155,"l":47.63,"n":255,"o":48.02,"t":"2026-04-13T04:00:00Z","v":19410,"vw":47.842517},{"c":47.9439,"h":48.012,"l":47.87,"n":109,"o":47.95,"t":"2026-04-14T04:00:00Z","v":3856,"vw":47.949571},{"c":47.605,"h":47.86,"l":47.6,"n":70,"o":47.86,"t":"2026-04-15T04:00:00Z","v":7154,"vw":47.755159},{"c":47.9668,"h":47.99,"l":47.56,"n":109,"o":47.58,"t":"2026-04-16T04:00:00Z","v":9734,"vw":47.802335},{"c":47.9212,"h":48.07,"l":47.55,"n":61,"o":48.07,"t":"2026-04-17T04:00:00Z","v":4016,"vw":47.941879},{"c":47.3931,"h":48,"l":47.36,"n":161,"o":47.83,"t":"2026-04-20T04:00:00Z","v":7688,"vw":47.766074},{"c":46.6559,"h":47.26,"l":46.6499,"n":324,"o":47.26,"t":"2026-04-21T04:00:00Z","v":18055,"vw":46.890848},{"c":47.0121,"h":47.48,"l":46.9,"n":143,"o":47.48,"t":"2026-04-22T04:00:00Z","v":7675,"vw":47.133159},{"c":48.0521,"h":48.053,"l":47.45,"n":308,"o":47.45,"t":"2026-04-23T04:00:00Z","v":79313,"vw":47.882384},{"c":48.1895,"h":48.239,"l":47.935,"n":94,"o":48.13,"t":"2026-04-24T04:00:00Z","v":7877,"vw":48.101646},{"c":48.2997,"h":48.42,"l":48.2276,"n":128,"o":48.31,"t":"2026-04-27T04:00:00Z","v":6430,"vw":48.308803},{"c":48.205,"h":48.26,"l":48.06,"n":115,"o":48.25,"t":"2026-04-28T04:00:00Z","v":7550,"vw":48.190832},{"c":47.5576,"h":47.88,"l":47.475,"n":91,"o":47.88,"t":"2026-04-29T04:00:00Z","v":4220,"vw":47.67535},{"c":48.66,"h":48.66,"l":47.74,"n":117,"o":47.74,"t":"2026-04-30T04:00:00Z","v":8462,"vw":48.377632},{"c":48.3378,"h":48.885,"l":48.295,"n":55,"o":48.885,"t":"2026-05-01T04:00:00Z","v":3207,"vw":48.457366},{"c":48.1484,"h":48.55,"l":47.95,"n":225,"o":48.17,"t":"2026-05-04T04:00:00Z","v":55136,"vw":48.186917},{"c":48.3846,"h":48.72,"l":48.3,"n":167,"o":48.34,"t":"2026-05-05T04:00:00Z","v":8100,"vw":48.565771},{"c":47.8789,"h":48.38,"l":47.78,"n":153,"o":48.38,"t":"2026-05-06T04:00:00Z","v":11011,"vw":47.940109},{"c":47.0463,"h":47.92,"l":46.93,"n":136,"o":47.92,"t":"2026-05-07T04:00:00Z","v":7556,"vw":47.261222},{"c":46.7252,"h":47.45,"l":46.7,"n":123,"o":47.45,"t":"2026-05-08T04:00:00Z","v":4177,"vw":47.206953},{"c":47.155,"h":47.22,"l":46.89,"n":51,"o":47.05,"t":"2026-05-11T04:00:00Z","v":2034,"vw":47.076701},{"c":47.166,"h":47.19,"l":46.8,"n":73,"o":46.87,"t":"2026-05-12T04:00:00Z","v":4092,"vw":46.913453},{"c":46.625,"h":46.76,"l":46.395,"n":59,"o":46.46,"t":"2026-05-13T04:00:00Z","v":2508,"vw":46.611005},{"c":47.0415,"h":47.0415,"l":46.74,"n":68,"o":46.8,"t":"2026-05-14T04:00:00Z","v":6236,"vw":46.806218},{"c":46.0049,"h":46.85,"l":45.97,"n":107,"o":46.85,"t":"2026-05-15T04:00:00Z","v":3899,"vw":46.327793},{"c":46.1,"h":46.34,"l":45.7401,"n":113,"o":46.34,"t":"2026-05-18T04:00:00Z","v":4608,"vw":45.867552},{"c":46.44,"h":46.4599,"l":45.8,"n":60,"o":45.9,"t":"2026-05-19T04:00:00Z","v":5412,"vw":46.070628},{"c":46.7947,"h":46.97,"l":46.7947,"n":84,"o":46.93,"t":"2026-05-20T04:00:00Z","v":7240,"vw":46.901901},{"c":47.215,"h":47.215,"l":46.94,"n":49,"o":47.0625,"t":"2026-05-21T04:00:00Z","v":1154,"vw":47.062511},{"c":47.699,"h":47.705,"l":47.35,"n":65,"o":47.35,"t":"2026-05-22T04:00:00Z","v":3769,"vw":47.63028},{"c":47.9876,"h":48.1,"l":47.9876,"n":61,"o":48.04,"t":"2026-05-26T04:00:00Z","v":1905,"vw":48.040053},{"c":47.4954,"h":47.75,"l":47.44,"n":57,"o":47.75,"t":"2026-05-27T04:00:00Z","v":31826,"vw":47.518161},{"c":46.8166,"h":47.52,"l":46.78,"n":76,"o":47.52,"t":"2026-05-28T04:00:00Z","v":8027,"vw":47.197524},{"c":46.42,"h":46.905,"l":46.4,"n":86,"o":46.905,"t":"2026-05-29T04:00:00Z","v":3345,"vw":46.518366},{"c":45.4688,"h":46.04,"l":45.4688,"n":76,"o":46.04,"t":"2026-06-01T04:00:00Z","v":3389,"vw":45.738608},{"c":46.2936,"h":46.32,"l":45.54,"n":80,"o":45.54,"t":"2026-06-02T04:00:00Z","v":5408,"vw":46.147892},{"c":46.0656,"h":46.6201,"l":46.0656,"n":96,"o":46.3,"t":"2026-06-03T04:00:00Z","v":1768,"vw":46.5423},{"c":46.1952,"h":46.1952,"l":45.7046,"n":88,"o":45.7046,"t":"2026-06-04T04:00:00Z","v":2832,"vw":46.020148},{"c":46.3314,"h":46.52,"l":46.3314,"n":38,"o":46.41,"t":"2026-06-05T04:00:00Z","v":2404,"vw":46.407857},{"c":45.6847,"h":46.275,"l":45.6847,"n":75,"o":46.275,"t":"2026-06-08T04:00:00Z","v":1550,"vw":46.188935},{"c":45.9423,"h":45.9423,"l":45.65,"n":63,"o":45.74,"t":"2026-06-09T04:00:00Z","v":6022,"vw":45.727353},{"c":45.7114,"h":46.07,"l":45.69,"n":94,"o":46.07,"t":"2026-06-10T04:00:00Z","v":6297,"vw":45.883724},{"c":45.9056,"h":46.29,"l":45.82,"n":72,"o":46.29,"t":"2026-06-11T04:00:00Z","v":3036,"vw":46.086411},{"c":46.4357,"h":46.5,"l":46.22,"n":49,"o":46.22,"t":"2026-06-12T04:00:00Z","v":2106,"vw":46.334647},{"c":46.7706,"h":46.9999,"l":46.46,"n":76,"o":46.53,"t":"2026-06-15T04:00:00Z","v":6263,"vw":46.604535},{"c":46.8853,"h":47.37,"l":46.8853,"n":74,"o":47.04,"t":"2026-06-16T04:00:00Z","v":3356,"vw":47.141763},{"c":46.41,"h":46.825,"l":46.28,"n":64,"o":46.8,"t":"2026-06-17T04:00:00Z","v":4386,"vw":46.64043},{"c":46.9171,"h":47.225,"l":46.7302,"n":52,"o":46.99,"t":"2026-06-18T04:00:00Z","v":2116,"vw":47.032332},{"c":47.1734,"h":47.1753,"l":46.91,"n":62,"o":46.91,"t":"2026-06-22T04:00:00Z","v":5533,"vw":47.009806},{"c":47.1525,"h":47.21,"l":46.72,"n":45,"o":46.72,"t":"2026-06-23T04:00:00Z","v":2093,"vw":46.946108},{"c":47.4395,"h":47.4395,"l":47.13,"n":57,"o":47.36,"t":"2026-06-24T04:00:00Z","v":3615,"vw":47.247091},{"c":47.9562,"h":48.04,"l":47.79,"n":70,"o":48.04,"t":"2026-06-25T04:00:00Z","v":3699,"vw":47.924597},{"c":48.155,"h":48.1682,"l":48.01,"n":66,"o":48.1,"t":"2026-06-26T04:00:00Z","v":2697,"vw":48.072188},{"c":47.918,"h":48.27,"l":47.82,"n":100,"o":48.27,"t":"2026-06-29T04:00:00Z","v":3192,"vw":47.898826},{"c":47.5558,"h":47.85,"l":47.55,"n":89,"o":47.85,"t":"2026-06-30T04:00:00Z","v":3075,"vw":47.704029},{"c":46.8046,"h":47.2,"l":46.74,"n":48,"o":47.2,"t":"2026-07-01T04:00:00Z","v":1956,"vw":46.922976},{"c":47.4612,"h":47.4612,"l":47.18,"n":42,"o":47.18,"t":"2026-07-02T04:00:00Z","v":1484,"vw":47.201578},{"c":47.155,"h":47.62,"l":47.04,"n":228,"o":47.47,"t":"2026-07-06T04:00:00Z","v":436157,"vw":47.179379},{"c":47.3432,"h":47.6049,"l":47.24,"n":114,"o":47.591,"t":"2026-07-07T04:00:00Z","v":10111,"vw":47.36503},{"c":47.05,"h":47.355,"l":46.96,"n":120,"o":47.23,"t":"2026-07-08T04:00:00Z","v":4951,"vw":47.166335},{"c":46.8607,"h":47.33,"l":46.8099,"n":110,"o":47.33,"t":"2026-07-09T04:00:00Z","v":9399,"vw":47.01251},{"c":47.1514,"h":47.2688,"l":46.9501,"n":111,"o":46.96,"t":"2026-07-10T04:00:00Z","v":7356,"vw":47.039209},{"c":47.3279,"h":47.37,"l":47.205,"n":87,"o":47.2101,"t":"2026-07-13T04:00:00Z","v":2680,"vw":47.284131},{"c":47.3427,"h":47.53,"l":47.23,"n":119,"o":47.53,"t":"2026-07-14T04:00:00Z","v":4766,"vw":47.317822},{"c":46.8545,"h":47.385,"l":46.8545,"n":78,"o":47.36,"t":"2026-07-15T04:00:00Z","v":1342,"vw":47.222453},{"c":46.8039,"h":46.9,"l":46.62,"n":126,"o":46.79,"t":"2026-07-16T04:00:00Z","v":4319,"vw":46.707498},{"c":46.5564,"h":46.815,"l":46.5564,"n":46,"o":46.815,"t":"2026-07-17T04:00:00Z","v":989,"vw":46.68534},{"c":46.31,"h":46.81,"l":46.28,"n":66,"o":46.81,"t":"2026-07-20T04:00:00Z","v":2229,"vw":46.314138},{"c":46.3049,"h":46.5,"l":46.3,"n":110,"o":46.5,"t":"2026-07-21T04:00:00Z","v":6157,"vw":46.365995},{"c":47.225,"h":47.225,"l":46.892,"n":74,"o":47.13,"t":"2026-07-22T04:00:00Z","v":3418,"vw":47.086657},{"c":47.4275,"h":47.4275,"l":47.26,"n":121,"o":47.37,"t":"2026-07-23T04:00:00Z","v":4176,"vw":47.327723},{"c":47.3303,"h":47.77,"l":47.3303,"n":44,"o":47.68,"t":"2026-07-24T04:00:00Z","v":1862,"vw":47.755038},{"c":46.5952,"h":47.27,"l":46.5262,"n":54,"o":47.27,"t":"2026-07-27T04:00:00Z","v":3004,"vw":47.085532},{"c":46.1331,"h":46.69,"l":46.1331,"n":58,"o":46.42,"t":"2026-07-28T04:00:00Z","v":1706,"vw":46.583377},{"c":45.281,"h":46.095,"l":45.21,"n":160,"o":46.095,"t":"2026-07-29T04:00:00Z","v":16802,"vw":45.448823},{"c":45.6837,"h":45.745,"l":45.41,"n":66,"o":45.66,"t":"2026-07-30T04:00:00Z","v":4538,"vw":45.626979},{"c":45.5589,"h":45.92,"l":45.5589,"n":64,"o":45.92,"t":"2026-07-31T04:00:00Z","v":1788,"vw":45.685307},{"c":45.7111,"h":45.73,"l":45.36,"n":70,"o":45.36,"t":"2026-08-03T04:00:00Z","v":2261,"vw":45.592105},{"c":45.5151,"h":45.72,"l":44.97,"n":72,"o":45.72,"t":"2026-08-04T04:00:00Z","v":5025,"vw":45.321589},{"c":45.1506,"h":45.57,"l":45.055,"n":63,"o":45.57,"t":"2026-08-05T04:00:00Z","v":3881,"vw":45.175839},{"c":45.1405,"h":45.365,"l":45.07,"n":33,"o":45.365,"t":"2026-08-06T04:00:00Z","v":1699,"vw":45.101204},{"c":45.3368,"h":45.49,"l":45.18,"n":83,"o":45.18,"t":"2026-08-07T04:00:00Z","v":1450,"vw":45.380582},{"c":44.9756,"h":45.13,"l":44.9756,"n":84,"o":44.995,"t":"2026-08-10T04:00:00Z","v":1959,"vw":45.022199},{"c":45.5614,"h":45.6457,"l":45.18,"n":170,"o":45.18,"t":"2026-08-11T04:00:00Z","v":5965,"vw":45.429612},{"c":45.8007,"h":45.8301,"l":45.76,"n":89,"o":45.77,"t":"2026-08-12T04:00:00Z","v":4877,"vw":45.782642},{"c":45.8934,"h":46.08,"l":45.81,"n":106,"o":45.81,"t":"2026-08-13T04:00:00Z","v":3180,"vw":45.939598},{"c":46.3243,"h":46.35,"l":46.19,"n":76,"o":46.19,"t":"2026-08-14T04:00:00Z","v":2378,"vw":46.29948},{"c":46.2097,"h":46.2097,"l":46.08,"n":91,"o":46.13,"t":"2026-08-17T04:00:00Z","v":3555,"vw":46.113004},{"c":45.7044,"h":46.42,"l":45.64,"n":88,"o":46.42,"t":"2026-08-18T04:00:00Z","v":3457,"vw":45.803593},{"c":45.6497,"h":45.8701,"l":45.645,"n":57,"o":45.86,"t":"2026-08-19T04:00:00Z","v":2022,"vw":45.8438},{"c":45.3473,"h":45.78,"l":45.3473,"n":37,"o":45.78,"t":"2026-08-20T04:00:00Z","v":1247,"vw":45.591116},{"c":44.4078,"h":44.705,"l":44.4078,"n":61,"o":44.705,"t":"2026-08-21T04:00:00Z","v":1412,"vw":44.631927},{"c":44.5808,"h":44.5808,"l":44.29,"n":47,"o":44.4,"t":"2026-08-24T04:00:00Z","v":1800,"vw":44.393427},{"c":44.6522,"h":44.7241,"l":44.6263,"n":49,"o":44.69,"t":"2026-08-25T04:00:00Z","v":5449,"vw":44.659881},{"c":45.0063,"h":45.055,"l":44.941,"n":46,"o":45.01,"t":"2026-08-26T04:00:00Z","v":1950,"vw":44.979696},{"c":44.7335,"h":44.7615,"l":44.4801,"n":68,"o":44.565,"t":"2026-08-27T04:00:00Z","v":5005,"vw":44.535198},{"c":44.165,"h":44.895,"l":44.07,"n":111,"o":44.81,"t":"2026-08-28T04:00:00Z","v":4708,"vw":44.227708},{"c":43.6153,"h":43.6153,"l":43.381,"n":126,"o":43.44,"t":"2026-08-31T04:00:00Z","v":5514,"vw":43.474649},{"c":43.8795,"h":43.8795,"l":43.751,"n":78,"o":43.82,"t":"2026-09-01T04:00:00Z","v":2892,"vw":43.813321},{"c":43.9243,"h":43.97,"l":43.5,"n":60,"o":43.5,"t":"2026-09-02T04:00:00Z","v":5685,"vw":43.872915},{"c":44.2316,"h":44.2849,"l":44.11,"n":70,"o":44.11,"t":"2026-09-03T04:00:00Z","v":1695,"vw":44.216373},{"c":44.3855,"h":44.49,"l":44.01,"n":87,"o":44.01,"t":"2026-09-04T04:00:00Z","v":3215,"vw":44.366595},{"c":45.0171,"h":45.16,"l":44.5906,"n":92,"o":44.61,"t":"2026-09-08T04:00:00Z","v":6888,"vw":44.887561},{"c":44.3553,"h":45.07,"l":44.35,"n":104,"o":45.03,"t":"2026-09-09T04:00:00Z","v":2508,"vw":44.811585},{"c":43.8607,"h":44.1,"l":43.85,"n":34,"o":44.1,"t":"2026-09-10T04:00:00Z","v":1791,"vw":43.950942},{"c":43.8044,"h":44.32,"l":43.73,"n":34,"o":44.32,"t":"2026-09-11T04:00:00Z","v":1761,"vw":43.972916},{"c":42.9252,"h":43.49,"l":42.9252,"n":61,"o":43.49,"t":"2026-09-14T04:00:00Z","v":885,"vw":43.375103},{"c":42.4504,"h":42.801,"l":42.4504,"n":98,"o":42.801,"t":"2026-09-15T04:00:00Z","v":11148,"vw":42.576057},{"c":42.4901,"h":42.82,"l":42.35,"n":45,"o":42.68,"t":"2026-09-16T04:00:00Z","v":1364,"vw":42.570537},{"c":42.8682,"h":43.02,"l":42.77,"n":52,"o":42.96,"t":"2026-09-17T04:00:00Z","v":3530,"vw":42.924143},{"c":42.4258,"h":42.71,"l":42.4258,"n":51,"o":42.71,"t":"2026-09-18T04:00:00Z","v":7335,"vw":42.49449},{"c":42.0916,"h":42.23,"l":42.0916,"n":43,"o":42.23,"t":"2026-09-21T04:00:00Z","v":3256,"vw":42.23},{"c":41.9821,"h":42.27,"l":41.9821,"n":86,"o":42.27,"t":"2026-09-22T04:00:00Z","v":439,"vw":42.27},{"c":41.3974,"h":41.93,"l":41.33,"n":132,"o":41.93,"t":"2026-09-23T04:00:00Z","v":13874,"vw":41.518319},{"c":41.1387,"h":41.29,"l":41.04,"n":94,"o":41.23,"t":"2026-09-24T04:00:00Z","v":3518,"vw":41.120223},{"c":41.2336,"h":41.28,"l":40.88,"n":131,"o":41.25,"t":"2026-09-25T04:00:00Z","v":12845,"vw":40.986168},{"c":40.8706,"h":40.97,"l":40.86,"n":95,"o":40.9,"t":"2026-09-28T04:00:00Z","v":3681,"vw":40.915081},{"c":41.2697,"h":41.32,"l":40.94,"n":72,"o":41.14,"t":"2026-09-29T04:00:00Z","v":4069,"vw":41.099164},{"c":40.9846,"h":41.3848,"l":40.9846,"n":69,"o":41.31,"t":"2026-09-30T04:00:00Z","v":4069,"vw":41.173816},{"c":41.2197,"h":41.2197,"l":40.76,"n":68,"o":40.98,"t":"2026-10-01T04:00:00Z","v":5758,"vw":41.040055},{"c":41.4524,"h":41.6,"l":41.44,"n":87,"o":41.5,"t":"2026-10-02T04:00:00Z","v":2336,"vw":41.523289},{"c":41.4938,"h":41.59,"l":41.4201,"n":140,"o":41.561,"t":"2026-10-05T04:00:00Z","v":8993,"vw":41.546693},{"c":42.35,"h":42.3545,"l":41.79,"n":85,"o":41.79,"t":"2026-10-06T04:00:00Z","v":2391,"vw":42.10366},{"c":42.3102,"h":42.432,"l":42.22,"n":62,"o":42.22,"t":"2026-10-07T04:00:00Z","v":3485,"vw":42.371524},{"c":42.39,"h":42.4115,"l":42.14,"n":81,"o":42.1517,"t":"2026-10-08T04:00:00Z","v":4051,"vw":42.233989},{"c":42.35,"h":42.3801,"l":42.15,"n":72,"o":42.15,"t":"2026-10-09T04:00:00Z","v":5114,"vw":42.216725},{"c":42.6217,"h":42.6217,"l":42.52,"n":59,"o":42.52,"t":"2026-10-12T04:00:00Z","v":1484,"vw":42.559204},{"c":43.0173,"h":43.0173,"l":42.73,"n":56,"o":42.74,"t":"2026-10-13T04:00:00Z","v":2305,"vw":42.816992},{"c":42.7132,"h":42.7132,"l":42.515,"n":38,"o":42.585,"t":"2026-10-14T04:00:00Z","v":1191,"vw":42.600909},{"c":42.6316,"h":42.96,"l":42.6,"n":36,"o":42.96,"t":"2026-10-15T04:00:00Z","v":665,"vw":42.697164},{"c":43.2919,"h":43.2919,"l":43.195,"n":22,"o":43.195,"t":"2026-10-16T04:00:00Z","v":477,"vw":43.196241},{"c":42.5478,"h":42.69,"l":42.5478,"n":27,"o":42.6853,"t":"2026-10-19T04:00:00Z","v":2019,"vw":42.662443},{"c":43.0814,"h":43.14,"l":42.985,"n":88,"o":42.985,"t":"2026-10-20T04:00:00Z","v":10521,"vw":43.128129},{"c":43.189,"h":43.24,"l":43.13,"n":43,"o":43.13,"t":"2026-10-21T04:00:00Z","v":5635,"vw":43.235024},{"c":43.7269,"h":43.75,"l":43.38,"n":28,"o":43.38,"t":"2026-10-22T04:00:00Z","v":515,"vw":43.606667}],"volatilityBars":[{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-09-22T16:00:00Z","v":125,"vw":42.27},{"c":41.93,"h":41.93,"l":41.93,"n":3,"o":41.93,"t":"2026-09-23T13:30:00Z","v":131,"vw":41.93},{"c":41.581,"h":41.581,"l":41.581,"n":1,"o":41.581,"t":"2026-09-23T14:30:00Z","v":380,"vw":41.581},{"c":41.505,"h":41.505,"l":41.5,"n":4,"o":41.5,"t":"2026-09-23T15:45:00Z","v":312,"vw":41.503333},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-09-23T16:00:00Z","v":200,"vw":41.51},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-09-23T16:15:00Z","v":240,"vw":41.53},{"c":41.535,"h":41.535,"l":41.501,"n":3,"o":41.501,"t":"2026-09-23T17:30:00Z","v":1501,"vw":41.512333},{"c":41.52,"h":41.52,"l":41.52,"n":19,"o":41.52,"t":"2026-09-23T18:00:00Z","v":9784,"vw":41.52},{"c":41.33,"h":41.399,"l":41.33,"n":14,"o":41.399,"t":"2026-09-23T19:45:00Z","v":610,"vw":41.378029},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-09-24T14:15:00Z","v":138,"vw":41.23},{"c":41.165,"h":41.165,"l":41.165,"n":4,"o":41.165,"t":"2026-09-24T14:30:00Z","v":229,"vw":41.165},{"c":41.04,"h":41.075,"l":41.04,"n":5,"o":41.075,"t":"2026-09-24T15:45:00Z","v":1283,"vw":41.067422},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-09-24T16:00:00Z","v":500,"vw":41.13},{"c":41.1501,"h":41.1655,"l":41.15,"n":5,"o":41.151,"t":"2026-09-24T16:15:00Z","v":734,"vw":41.153288},{"c":41.29,"h":41.29,"l":41.29,"n":1,"o":41.29,"t":"2026-09-24T17:30:00Z","v":100,"vw":41.29},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-09-24T18:15:00Z","v":100,"vw":41.13},{"c":41.25,"h":41.25,"l":41.25,"n":3,"o":41.25,"t":"2026-09-25T13:30:00Z","v":587,"vw":41.25},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-09-25T13:45:00Z","v":100,"vw":41.08},{"c":41.14,"h":41.14,"l":41.14,"n":2,"o":41.14,"t":"2026-09-25T14:00:00Z","v":385,"vw":41.14},{"c":40.98,"h":40.981,"l":40.98,"n":5,"o":40.981,"t":"2026-09-25T15:00:00Z","v":505,"vw":40.980625},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-09-25T15:15:00Z","v":100,"vw":40.9},{"c":40.97,"h":40.97,"l":40.88,"n":8,"o":40.88,"t":"2026-09-25T16:00:00Z","v":7491,"vw":40.909988},{"c":40.98,"h":41,"l":40.98,"n":2,"o":41,"t":"2026-09-25T16:45:00Z","v":217,"vw":40.990783},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-09-25T17:30:00Z","v":100,"vw":40.99},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-09-25T18:15:00Z","v":100,"vw":41.02},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-09-25T18:45:00Z","v":1195,"vw":41.08},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-09-25T19:00:00Z","v":100,"vw":41.07},{"c":41.2,"h":41.2,"l":41.14,"n":6,"o":41.14,"t":"2026-09-25T19:30:00Z","v":496,"vw":41.187474},{"c":41.24,"h":41.28,"l":41.24,"n":13,"o":41.28,"t":"2026-09-25T19:45:00Z","v":565,"vw":41.266173},{"c":40.97,"h":40.97,"l":40.9,"n":5,"o":40.9,"t":"2026-09-28T17:45:00Z","v":2450,"vw":40.929762},{"c":40.8703,"h":40.8789,"l":40.86,"n":15,"o":40.86,"t":"2026-09-28T19:45:00Z","v":805,"vw":40.867775},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-09-29T13:45:00Z","v":350,"vw":41.14},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-29T14:00:00Z","v":100,"vw":41},{"c":40.94,"h":40.955,"l":40.94,"n":3,"o":40.955,"t":"2026-09-29T14:45:00Z","v":1400,"vw":40.953929},{"c":41.0123,"h":41.0123,"l":41.0123,"n":1,"o":41.0123,"t":"2026-09-29T15:45:00Z","v":220,"vw":41.0123},{"c":41.105,"h":41.105,"l":41.105,"n":1,"o":41.105,"t":"2026-09-29T16:15:00Z","v":200,"vw":41.105},{"c":41.1997,"h":41.1997,"l":41.1997,"n":1,"o":41.1997,"t":"2026-09-29T18:15:00Z","v":626,"vw":41.1997},{"c":41.32,"h":41.32,"l":41.3099,"n":12,"o":41.3099,"t":"2026-09-29T19:45:00Z","v":768,"vw":41.313},{"c":41.3848,"h":41.3848,"l":41.31,"n":7,"o":41.31,"t":"2026-09-30T13:30:00Z","v":531,"vw":41.327065},{"c":41.232,"h":41.232,"l":41.232,"n":2,"o":41.232,"t":"2026-09-30T14:00:00Z","v":1001,"vw":41.232},{"c":41.09,"h":41.1258,"l":41.09,"n":3,"o":41.1258,"t":"2026-09-30T15:00:00Z","v":1600,"vw":41.09895},{"c":41.06,"h":41.06,"l":41.06,"n":2,"o":41.06,"t":"2026-09-30T19:15:00Z","v":168,"vw":41.06},{"c":40.98,"h":40.98,"l":40.98,"n":4,"o":40.98,"t":"2026-10-01T13:30:00Z","v":181,"vw":40.98},{"c":40.76,"h":40.7608,"l":40.76,"n":2,"o":40.7608,"t":"2026-10-01T15:00:00Z","v":898,"vw":40.7604},{"c":41.09,"h":41.09,"l":41.09,"n":1,"o":41.09,"t":"2026-10-01T17:15:00Z","v":3017,"vw":41.09},{"c":41.1771,"h":41.1771,"l":41.101,"n":5,"o":41.101,"t":"2026-10-01T18:00:00Z","v":1000,"vw":41.151191},{"c":41.5,"h":41.5,"l":41.5,"n":6,"o":41.5,"t":"2026-10-02T13:30:00Z","v":426,"vw":41.5},{"c":41.6,"h":41.6,"l":41.6,"n":5,"o":41.6,"t":"2026-10-02T15:00:00Z","v":450,"vw":41.6},{"c":41.495,"h":41.54,"l":41.495,"n":5,"o":41.54,"t":"2026-10-02T15:15:00Z","v":572,"vw":41.523736},{"c":41.44,"h":41.4406,"l":41.44,"n":2,"o":41.4406,"t":"2026-10-02T16:15:00Z","v":250,"vw":41.4403},{"c":41.561,"h":41.561,"l":41.561,"n":2,"o":41.561,"t":"2026-10-05T14:45:00Z","v":2263,"vw":41.561},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-10-05T15:00:00Z","v":154,"vw":41.53},{"c":41.59,"h":41.59,"l":41.58,"n":14,"o":41.58,"t":"2026-10-05T15:30:00Z","v":1360,"vw":41.582987},{"c":41.56,"h":41.56,"l":41.56,"n":2,"o":41.56,"t":"2026-10-05T18:00:00Z","v":141,"vw":41.56},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-05T18:15:00Z","v":2059,"vw":41.56},{"c":41.5426,"h":41.5426,"l":41.525,"n":4,"o":41.525,"t":"2026-10-05T19:30:00Z","v":758,"vw":41.534276},{"c":41.46,"h":41.5,"l":41.4201,"n":18,"o":41.4201,"t":"2026-10-05T19:45:00Z","v":1420,"vw":41.470921},{"c":41.79,"h":41.79,"l":41.79,"n":4,"o":41.79,"t":"2026-10-06T13:30:00Z","v":304,"vw":41.79},{"c":42.0101,"h":42.0101,"l":42.01,"n":4,"o":42.01,"t":"2026-10-06T14:00:00Z","v":650,"vw":42.01005},{"c":42.035,"h":42.035,"l":42.035,"n":1,"o":42.035,"t":"2026-10-06T14:45:00Z","v":150,"vw":42.035},{"c":42.3545,"h":42.3545,"l":42.35,"n":12,"o":42.35,"t":"2026-10-06T19:45:00Z","v":737,"vw":42.351331},{"c":42.35,"h":42.35,"l":42.35,"n":3,"o":42.35,"t":"2026-10-06T20:00:00Z","v":103,"vw":42.35},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-07T14:15:00Z","v":166,"vw":42.22},{"c":42.37,"h":42.37,"l":42.37,"n":3,"o":42.37,"t":"2026-10-07T16:00:00Z","v":1139,"vw":42.37},{"c":42.43,"h":42.43,"l":42.43,"n":2,"o":42.43,"t":"2026-10-07T17:15:00Z","v":445,"vw":42.43},{"c":42.432,"h":42.432,"l":42.421,"n":2,"o":42.421,"t":"2026-10-07T17:30:00Z","v":601,"vw":42.422849},{"c":42.365,"h":42.365,"l":42.365,"n":1,"o":42.365,"t":"2026-10-07T19:30:00Z","v":200,"vw":42.365},{"c":42.3,"h":42.38,"l":42.3,"n":9,"o":42.38,"t":"2026-10-07T19:45:00Z","v":619,"vw":42.315625},{"c":42.14,"h":42.1517,"l":42.14,"n":3,"o":42.1517,"t":"2026-10-08T15:15:00Z","v":873,"vw":42.141463},{"c":42.16,"h":42.16,"l":42.16,"n":3,"o":42.16,"t":"2026-10-08T15:45:00Z","v":172,"vw":42.16},{"c":42.18,"h":42.1801,"l":42.18,"n":9,"o":42.18,"t":"2026-10-08T16:00:00Z","v":1126,"vw":42.18003},{"c":42.41,"h":42.41,"l":42.41,"n":3,"o":42.41,"t":"2026-10-08T19:00:00Z","v":469,"vw":42.41},{"c":42.4115,"h":42.4115,"l":42.411,"n":8,"o":42.411,"t":"2026-10-08T19:45:00Z","v":403,"vw":42.41125},{"c":42.39,"h":42.39,"l":42.39,"n":3,"o":42.39,"t":"2026-10-08T20:00:00Z","v":103,"vw":42.39},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-09T13:30:00Z","v":189,"vw":42.15},{"c":42.195,"h":42.24,"l":42.195,"n":2,"o":42.24,"t":"2026-10-09T13:45:00Z","v":368,"vw":42.2175},{"c":42.2376,"h":42.2376,"l":42.2376,"n":1,"o":42.2376,"t":"2026-10-09T15:00:00Z","v":200,"vw":42.2376},{"c":42.2029,"h":42.2029,"l":42.18,"n":16,"o":42.18,"t":"2026-10-09T16:00:00Z","v":3300,"vw":42.1918},{"c":42.2701,"h":42.2701,"l":42.2701,"n":1,"o":42.2701,"t":"2026-10-09T17:00:00Z","v":115,"vw":42.2701},{"c":42.29,"h":42.29,"l":42.29,"n":3,"o":42.29,"t":"2026-10-09T17:30:00Z","v":327,"vw":42.29},{"c":42.3544,"h":42.3544,"l":42.3544,"n":2,"o":42.3544,"t":"2026-10-09T18:15:00Z","v":104,"vw":42.3544},{"c":42.3801,"h":42.3801,"l":42.38,"n":5,"o":42.38,"t":"2026-10-09T19:00:00Z","v":213,"vw":42.38005},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-09T20:00:00Z","v":101,"vw":42.35},{"c":42.52,"h":42.52,"l":42.52,"n":2,"o":42.52,"t":"2026-10-12T14:00:00Z","v":445,"vw":42.52},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-12T15:45:00Z","v":440,"vw":42.56},{"c":42.62,"h":42.6215,"l":42.62,"n":7,"o":42.6215,"t":"2026-10-12T19:45:00Z","v":297,"vw":42.62089},{"c":42.735,"h":42.74,"l":42.73,"n":4,"o":42.74,"t":"2026-10-13T16:30:00Z","v":1247,"vw":42.731205},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-13T18:00:00Z","v":310,"vw":43},{"c":42.99,"h":42.99,"l":42.99,"n":6,"o":42.99,"t":"2026-10-13T19:45:00Z","v":305,"vw":42.99},{"c":42.585,"h":42.585,"l":42.585,"n":1,"o":42.585,"t":"2026-10-14T13:45:00Z","v":520,"vw":42.585},{"c":42.515,"h":42.515,"l":42.515,"n":1,"o":42.515,"t":"2026-10-14T14:15:00Z","v":166,"vw":42.515},{"c":42.6591,"h":42.6591,"l":42.6591,"n":1,"o":42.6591,"t":"2026-10-14T16:30:00Z","v":100,"vw":42.6591},{"c":42.7016,"h":42.7016,"l":42.7016,"n":1,"o":42.7016,"t":"2026-10-14T19:30:00Z","v":166,"vw":42.7016},{"c":42.96,"h":42.96,"l":42.96,"n":1,"o":42.96,"t":"2026-10-15T13:30:00Z","v":140,"vw":42.96},{"c":42.6,"h":42.605,"l":42.6,"n":2,"o":42.605,"t":"2026-10-15T19:45:00Z","v":389,"vw":42.602571},{"c":43.195,"h":43.195,"l":43.195,"n":1,"o":43.195,"t":"2026-10-16T16:45:00Z","v":303,"vw":43.195},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-16T17:15:00Z","v":100,"vw":43.2},{"c":42.6853,"h":42.6853,"l":42.6853,"n":1,"o":42.6853,"t":"2026-10-19T14:30:00Z","v":1000,"vw":42.6853},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-10-19T16:00:00Z","v":204,"vw":42.69},{"c":42.62,"h":42.62,"l":42.62,"n":2,"o":42.62,"t":"2026-10-19T16:45:00Z","v":671,"vw":42.62},{"c":42.985,"h":42.985,"l":42.985,"n":1,"o":42.985,"t":"2026-10-20T14:00:00Z","v":146,"vw":42.985},{"c":43.08,"h":43.14,"l":43.08,"n":55,"o":43.13,"t":"2026-10-20T15:15:00Z","v":8808,"vw":43.133439},{"c":43.115,"h":43.115,"l":43.115,"n":1,"o":43.115,"t":"2026-10-20T16:30:00Z","v":600,"vw":43.115},{"c":43.1,"h":43.1,"l":43.09,"n":3,"o":43.09,"t":"2026-10-20T19:45:00Z","v":600,"vw":43.09637},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-10-21T13:30:00Z","v":242,"vw":43.13},{"c":43.2331,"h":43.2331,"l":43.2331,"n":1,"o":43.2331,"t":"2026-10-21T14:45:00Z","v":105,"vw":43.2331},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-10-21T17:30:00Z","v":5000,"vw":43.24},{"c":43.38,"h":43.38,"l":43.38,"n":2,"o":43.38,"t":"2026-10-22T16:00:00Z","v":102,"vw":43.38},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-22T19:00:00Z","v":100,"vw":43.69},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-22T19:45:00Z","v":114,"vw":43.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.42376637782959176,"strike":46.024672443408164,"iv":0.23940247579908175,"gamma":0.10819281895511176,"theta":-0.0175124372667074,"vega":0.03900405885700847,"rho":0.007736615172005844,"breakevenPct":6.223946406531799},{"delta":0.3,"premium":0.6146898131194951,"strike":45.67010467283566,"iv":0.25894112937655417,"gamma":0.10744518109410496,"theta":-0.0205696932039109,"vega":0.04185053345286746,"rho":0.00931634383003862,"breakevenPct":5.849704611932594},{"delta":0.35,"premium":0.8090825856501384,"strike":45.332030285825844,"iv":0.2800155531697025,"gamma":0.10599950462446582,"theta":-0.023712103733407576,"vega":0.04465333847460487,"rho":0.010896958150102616,"breakevenPct":5.521115998335082},{"delta":0.4,"premium":1.0002390265750754,"strike":44.99043893699699,"iv":0.29995775770028316,"gamma":0.10497569633652476,"theta":-0.02674289594126489,"vega":0.0474231871011649,"rho":0.01247870902304275,"breakevenPct":5.177083130914984},{"delta":0.45,"premium":1.0136088826360496,"strike":44.45564469455801,"iv":0.25770194900682575,"gamma":0.12712704820665177,"theta":-0.023641980206240653,"vega":0.0483825893143588,"rho":0.014122895974538415,"breakevenPct":3.984626344867938},{"delta":0.5,"premium":1.069047619047619,"strike":43.94126984126984,"iv":0.2243604761904762,"gamma":0.1442263492063492,"theta":-0.021193809523809524,"vega":0.04907079365079365,"rho":0.015753791169718395,"breakevenPct":2.935075343364058},{"delta":0.55,"premium":1.3666666666666667,"strike":43.544444444444444,"iv":0.2423366666666667,"gamma":0.1322422222222222,"theta":-0.022503333333333334,"vega":0.04819777777777778,"rho":0.01730816895691889,"breakevenPct":2.7081981826086667},{"delta":0.6,"premium":1.664285714285714,"strike":43.147619047619045,"iv":0.2603128571428571,"gamma":0.12025809523809525,"theta":-0.023812857142857143,"vega":0.047324761904761904,"rho":0.01886254674411938,"breakevenPct":2.481321021853276},{"delta":0.65,"premium":2.134541984732824,"strike":42.600508905852415,"iv":0.291129262086514,"gamma":0.10409491094147583,"theta":-0.025498473282442747,"vega":0.04540203562340967,"rho":0.020301862227178957,"breakevenPct":2.3055622296235025},{"delta":0.7,"premium":2.719601769911503,"strike":41.95044247787611,"iv":0.32993238938053093,"gamma":0.08556336283185843,"theta":-0.02735946902654867,"vega":0.04279681415929204,"rho":0.021662312457185015,"breakevenPct":2.1568971223379836},{"delta":0.75,"premium":3.5160619469026546,"strike":41.06548672566372,"iv":0.37515362831858406,"gamma":0.06883769911504425,"theta":-0.02842141592920354,"vega":0.039168495575221236,"rho":0.022842267735028274,"breakevenPct":1.9545146638942472},{"delta":0.8,"premium":3.655390004902286,"strike":40.707672709446236,"iv":0.3381435448495834,"gamma":0.06364629722489797,"theta":-0.022562441629312882,"vega":0.03325410445139694,"rho":0.024525230702860657,"breakevenPct":1.4548543673311416},{"delta":0.85,"premium":3.7422042650559417,"strike":40.39198449070567,"iv":0.2945620598059371,"gamma":0.05937663980038175,"theta":-0.016150391552976907,"vega":0.027157025025259744,"rho":0.026248390829504267,"breakevenPct":0.9314375264690811},{"delta":0.9,"premium":3.829018525209598,"strike":40.0762962719651,"iv":0.2509805747622907,"gamma":0.055106982375865525,"theta":-0.009738341476640922,"vega":0.02105994559912253,"rho":0.027971550956147877,"breakevenPct":0.4080206856070192}],"put":[{"delta":0.15,"premium":0.36557170490104895,"strike":39.622868196041956,"iv":0.36771021316055685,"gamma":0.051996558838517594,"theta":-0.017342185226888927,"vega":0.02858687927229133,"rho":-0.00575539431504181,"breakevenPct":10.221633614226237},{"delta":0.2,"premium":0.4086199067951718,"strike":41.11493209060229,"iv":0.28796118231500184,"gamma":0.07948799736397154,"theta":-0.015986799450183255,"vega":0.034297509218369306,"rho":-0.007668160225883348,"breakevenPct":6.9078480665057},{"delta":0.25,"premium":0.4718188568545578,"strike":41.95758475806077,"iv":0.24905624378946412,"gamma":0.10406478670287977,"theta":-0.015447531159570187,"vega":0.03898680496223222,"rho":-0.009580224575963662,"breakevenPct":5.1252983833607875},{"delta":0.3,"premium":0.5461867250839016,"strike":42.474578167226014,"iv":0.22810759915102582,"gamma":0.1246490956516545,"theta":-0.014949857139363362,"vega":0.04224786543968172,"rho":-0.011477993486932724,"breakevenPct":4.113048393226805},{"delta":0.35,"premium":0.6211465830793711,"strike":42.97431055386247,"iv":0.20811069773936677,"gamma":0.14502178987674236,"theta":-0.014454387753664127,"vega":0.045433224703417346,"rho":-0.013375004692139477,"breakevenPct":3.141626845756039},{"delta":0.4,"premium":0.7122779970639648,"strike":43.29092665687988,"iv":0.1973708031832443,"gamma":0.15774423217703143,"theta":-0.013780465949997817,"vega":0.046616096633510885,"rho":-0.015205020370884559,"breakevenPct":2.6259609992569377},{"delta":0.45,"premium":0.8042857838010042,"strike":43.59761927933668,"iv":0.18713256651229088,"gamma":0.17005209023194864,"theta":-0.013096873411071425,"vega":0.04769044930067746,"rho":-0.01703140541235724,"breakevenPct":2.1349935725247438},{"delta":0.5,"premium":0.8962935705380437,"strike":43.90431190179348,"iv":0.17689432984133746,"gamma":0.18235994828686586,"theta":-0.012413280872145034,"vega":0.04876480196784403,"rho":-0.018857790453829924,"breakevenPct":1.6440261457925498},{"delta":0.55,"premium":1.0578579916815214,"strike":44.204396910279264,"iv":0.17500814022578728,"gamma":0.18090612002376708,"theta":-0.011791206179441472,"vega":0.048037136066547824,"rho":-0.020698824009388276,"breakevenPct":1.3272403975636429},{"delta":0.6,"premium":1.2509655377302438,"strike":44.50148544266192,"iv":0.17690950683303625,"gamma":0.17321152703505643,"theta":-0.011197029114676174,"vega":0.04649227569815805,"rho":-0.02254650049575291,"breakevenPct":1.089444015167622},{"delta":0.65,"premium":1.4440730837789666,"strike":44.79857397504456,"iv":0.1788108734402852,"gamma":0.1655169340463458,"theta":-0.010602852049910873,"vega":0.04494741532976827,"rho":-0.024394176982117554,"breakevenPct":0.8516476327716004}]},"raw":{"call":[{"delta":0.25,"premium":0.42376637782959176,"strike":46.024672443408164,"iv":0.23940247579908175,"gamma":0.10819281895511176,"theta":-0.0175124372667074,"vega":0.03900405885700847,"rho":0.007736615172005844,"breakevenPct":6.223946406531799},{"delta":0.3,"premium":0.6146898131194951,"strike":45.67010467283566,"iv":0.25894112937655417,"gamma":0.10744518109410496,"theta":-0.0205696932039109,"vega":0.04185053345286746,"rho":0.00931634383003862,"breakevenPct":5.849704611932594},{"delta":0.35,"premium":0.8090825856501384,"strike":45.332030285825844,"iv":0.2800155531697025,"gamma":0.10599950462446582,"theta":-0.023712103733407576,"vega":0.04465333847460487,"rho":0.010896958150102616,"breakevenPct":5.521115998335082},{"delta":0.4,"premium":1.0002390265750754,"strike":44.99043893699699,"iv":0.29995775770028316,"gamma":0.10497569633652476,"theta":-0.02674289594126489,"vega":0.0474231871011649,"rho":0.01247870902304275,"breakevenPct":5.177083130914984},{"delta":0.45,"premium":1.0136088826360496,"strike":44.45564469455801,"iv":0.25770194900682575,"gamma":0.12712704820665177,"theta":-0.023641980206240653,"vega":0.0483825893143588,"rho":0.014122895974538415,"breakevenPct":3.984626344867938},{"delta":0.5,"premium":1.069047619047619,"strike":43.94126984126984,"iv":0.2243604761904762,"gamma":0.1442263492063492,"theta":-0.021193809523809524,"vega":0.04907079365079365,"rho":0.015753791169718395,"breakevenPct":2.935075343364058},{"delta":0.55,"premium":1.3666666666666667,"strike":43.544444444444444,"iv":0.2423366666666667,"gamma":0.1322422222222222,"theta":-0.022503333333333334,"vega":0.04819777777777778,"rho":0.01730816895691889,"breakevenPct":2.7081981826086667},{"delta":0.6,"premium":1.664285714285714,"strike":43.147619047619045,"iv":0.2603128571428571,"gamma":0.12025809523809525,"theta":-0.023812857142857143,"vega":0.047324761904761904,"rho":0.01886254674411938,"breakevenPct":2.481321021853276},{"delta":0.65,"premium":2.134541984732824,"strike":42.600508905852415,"iv":0.291129262086514,"gamma":0.10409491094147583,"theta":-0.025498473282442747,"vega":0.04540203562340967,"rho":0.020301862227178957,"breakevenPct":2.3055622296235025},{"delta":0.7,"premium":2.719601769911503,"strike":41.95044247787611,"iv":0.32993238938053093,"gamma":0.08556336283185843,"theta":-0.02735946902654867,"vega":0.04279681415929204,"rho":0.021662312457185015,"breakevenPct":2.1568971223379836},{"delta":0.75,"premium":3.5160619469026546,"strike":41.06548672566372,"iv":0.37515362831858406,"gamma":0.06883769911504425,"theta":-0.02842141592920354,"vega":0.039168495575221236,"rho":0.022842267735028274,"breakevenPct":1.9545146638942472},{"delta":0.8,"premium":3.655390004902286,"strike":40.707672709446236,"iv":0.3381435448495834,"gamma":0.06364629722489797,"theta":-0.022562441629312882,"vega":0.03325410445139694,"rho":0.024525230702860657,"breakevenPct":1.4548543673311416},{"delta":0.85,"premium":3.7422042650559417,"strike":40.39198449070567,"iv":0.2945620598059371,"gamma":0.05937663980038175,"theta":-0.016150391552976907,"vega":0.027157025025259744,"rho":0.026248390829504267,"breakevenPct":0.9314375264690811},{"delta":0.9,"premium":3.829018525209598,"strike":40.0762962719651,"iv":0.2509805747622907,"gamma":0.055106982375865525,"theta":-0.009738341476640922,"vega":0.02105994559912253,"rho":0.027971550956147877,"breakevenPct":0.4080206856070192}],"put":[{"delta":0.15,"premium":0.36557170490104895,"strike":39.622868196041956,"iv":0.36771021316055685,"gamma":0.051996558838517594,"theta":-0.017342185226888927,"vega":0.02858687927229133,"rho":-0.00575539431504181,"breakevenPct":10.221633614226237},{"delta":0.2,"premium":0.4086199067951718,"strike":41.11493209060229,"iv":0.28796118231500184,"gamma":0.07948799736397154,"theta":-0.015986799450183255,"vega":0.034297509218369306,"rho":-0.007668160225883348,"breakevenPct":6.9078480665057},{"delta":0.25,"premium":0.4718188568545578,"strike":41.95758475806077,"iv":0.24905624378946412,"gamma":0.10406478670287977,"theta":-0.015447531159570187,"vega":0.03898680496223222,"rho":-0.009580224575963662,"breakevenPct":5.1252983833607875},{"delta":0.3,"premium":0.5461867250839016,"strike":42.474578167226014,"iv":0.22810759915102582,"gamma":0.1246490956516545,"theta":-0.014949857139363362,"vega":0.04224786543968172,"rho":-0.011477993486932724,"breakevenPct":4.113048393226805},{"delta":0.35,"premium":0.6211465830793711,"strike":42.97431055386247,"iv":0.20811069773936677,"gamma":0.14502178987674236,"theta":-0.014454387753664127,"vega":0.045433224703417346,"rho":-0.013375004692139477,"breakevenPct":3.141626845756039},{"delta":0.4,"premium":0.7122779970639648,"strike":43.29092665687988,"iv":0.1973708031832443,"gamma":0.15774423217703143,"theta":-0.013780465949997817,"vega":0.046616096633510885,"rho":-0.015205020370884559,"breakevenPct":2.6259609992569377},{"delta":0.45,"premium":0.8042857838010042,"strike":43.59761927933668,"iv":0.18713256651229088,"gamma":0.17005209023194864,"theta":-0.013096873411071425,"vega":0.04769044930067746,"rho":-0.01703140541235724,"breakevenPct":2.1349935725247438},{"delta":0.5,"premium":0.8962935705380437,"strike":43.90431190179348,"iv":0.17689432984133746,"gamma":0.18235994828686586,"theta":-0.012413280872145034,"vega":0.04876480196784403,"rho":-0.018857790453829924,"breakevenPct":1.6440261457925498},{"delta":0.55,"premium":1.0578579916815214,"strike":44.204396910279264,"iv":0.17500814022578728,"gamma":0.18090612002376708,"theta":-0.011791206179441472,"vega":0.048037136066547824,"rho":-0.020698824009388276,"breakevenPct":1.3272403975636429},{"delta":0.6,"premium":1.2509655377302438,"strike":44.50148544266192,"iv":0.17690950683303625,"gamma":0.17321152703505643,"theta":-0.011197029114676174,"vega":0.04649227569815805,"rho":-0.02254650049575291,"breakevenPct":1.089444015167622},{"delta":0.65,"premium":1.4440730837789666,"strike":44.79857397504456,"iv":0.1788108734402852,"gamma":0.1655169340463458,"theta":-0.010602852049910873,"vega":0.04494741532976827,"rho":-0.024394176982117554,"breakevenPct":0.8516476327716004}]}},"errors":["fundamentals:provider_http_429"],"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"}}