{"symbol":"PXJ","url":"https://intraalpha.com/companies/PXJ","capturedAt":"2026-10-22T21:52:42.542Z","state":"ready","quote":{"symbol":"PXJ","last_price":43.35,"prev_close":44.77,"regular_close":43.35,"change":-1.42,"change_pct":-3.1718,"regular_change":-1.42,"regular_change_pct":-3.1718,"extended_change":0,"extended_change_pct":0,"bid":42.87,"ask":44.14,"bid_size":7000,"ask_size":6800,"volume":26435,"vwap":43.242293,"open":44.76,"high":44.76,"low":42.57,"close":43.35,"trade_count":241,"last_trade_at":"2026-10-22T20:10:00.0008609Z","last_quote_at":"2026-10-22T20:01:17.359830997Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","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":124900000,"net_expense_ratio":0.0063,"portfolio_turnover":0.64,"dividend_yield":0.0436,"inception_date":"2005-10-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:41.999034+00:00"},"optionObservedAt":"2026-10-22T19:55:01.841Z","bars":[{"c":44.64,"h":45,"l":44.64,"n":5,"o":45,"t":"2026-10-15T11:00:00Z","v":1397,"vw":44.806154},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-15T12:50:00Z","v":100,"vw":44.44},{"c":44.46,"h":44.46,"l":44.46,"n":2,"o":44.46,"t":"2026-10-15T13:05:00Z","v":169,"vw":44.46},{"c":43.75,"h":44.33,"l":43.75,"n":45,"o":44.16,"t":"2026-10-15T13:30:00Z","v":14278,"vw":44.173883},{"c":43.7772,"h":43.85,"l":43.69,"n":10,"o":43.69,"t":"2026-10-15T13:35:00Z","v":504,"vw":43.757015},{"c":44.015,"h":44.22,"l":44.015,"n":15,"o":44.13,"t":"2026-10-15T13:40:00Z","v":2105,"vw":44.163265},{"c":43.6999,"h":43.73,"l":43.615,"n":8,"o":43.73,"t":"2026-10-15T13:45:00Z","v":700,"vw":43.688536},{"c":43.395,"h":43.59,"l":43.395,"n":10,"o":43.59,"t":"2026-10-15T13:50:00Z","v":1223,"vw":43.479395},{"c":43.34,"h":43.34,"l":43.34,"n":5,"o":43.34,"t":"2026-10-15T13:55:00Z","v":2805,"vw":43.34},{"c":43.4464,"h":43.46,"l":43.405,"n":8,"o":43.46,"t":"2026-10-15T14:00:00Z","v":926,"vw":43.443342},{"c":43.639,"h":43.639,"l":43.39,"n":7,"o":43.39,"t":"2026-10-15T14:05:00Z","v":814,"vw":43.421519},{"c":43.6,"h":43.71,"l":43.6,"n":14,"o":43.635,"t":"2026-10-15T14:10:00Z","v":1071,"vw":43.653694},{"c":43.64,"h":43.64,"l":43.61,"n":5,"o":43.61,"t":"2026-10-15T14:20:00Z","v":909,"vw":43.613771},{"c":43.565,"h":43.5999,"l":43.56,"n":8,"o":43.59,"t":"2026-10-15T14:25:00Z","v":2088,"vw":43.569324},{"c":43.64,"h":43.64,"l":43.58,"n":12,"o":43.6,"t":"2026-10-15T14:30:00Z","v":764,"vw":43.615375},{"c":43.62,"h":43.63,"l":43.58,"n":11,"o":43.63,"t":"2026-10-15T14:35:00Z","v":1934,"vw":43.623669},{"c":43.74,"h":43.77,"l":43.74,"n":7,"o":43.77,"t":"2026-10-15T14:45:00Z","v":707,"vw":43.760993},{"c":43.74,"h":43.77,"l":43.73,"n":16,"o":43.7394,"t":"2026-10-15T14:50:00Z","v":2334,"vw":43.752872},{"c":43.79,"h":43.81,"l":43.79,"n":13,"o":43.81,"t":"2026-10-15T14:55:00Z","v":1630,"vw":43.800875},{"c":43.69,"h":43.69,"l":43.69,"n":3,"o":43.69,"t":"2026-10-15T15:00:00Z","v":170,"vw":43.69},{"c":43.61,"h":43.65,"l":43.61,"n":9,"o":43.65,"t":"2026-10-15T15:05:00Z","v":723,"vw":43.635462},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-10-15T15:10:00Z","v":2000,"vw":43.53},{"c":43.565,"h":43.59,"l":43.565,"n":3,"o":43.58,"t":"2026-10-15T15:15:00Z","v":330,"vw":43.578258},{"c":43.555,"h":43.62,"l":43.555,"n":13,"o":43.61,"t":"2026-10-15T15:20:00Z","v":1470,"vw":43.601088},{"c":43.55,"h":43.59,"l":43.55,"n":15,"o":43.58,"t":"2026-10-15T15:25:00Z","v":1126,"vw":43.578319},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-10-15T15:30:00Z","v":200,"vw":43.53},{"c":43.5,"h":43.55,"l":43.5,"n":12,"o":43.55,"t":"2026-10-15T15:35:00Z","v":1215,"vw":43.535753},{"c":43.45,"h":43.51,"l":43.45,"n":22,"o":43.51,"t":"2026-10-15T15:45:00Z","v":3342,"vw":43.47},{"c":43.55,"h":43.55,"l":43.5,"n":9,"o":43.5,"t":"2026-10-15T15:50:00Z","v":1323,"vw":43.530096},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-15T15:55:00Z","v":110,"vw":43.56},{"c":43.49,"h":43.49,"l":43.49,"n":3,"o":43.49,"t":"2026-10-15T16:05:00Z","v":500,"vw":43.49},{"c":43.5,"h":43.53,"l":43.5,"n":7,"o":43.53,"t":"2026-10-15T16:10:00Z","v":628,"vw":43.514211},{"c":43.28,"h":43.4,"l":43.28,"n":10,"o":43.4,"t":"2026-10-15T16:15:00Z","v":971,"vw":43.355096},{"c":43.3099,"h":43.31,"l":43.3099,"n":2,"o":43.31,"t":"2026-10-15T16:20:00Z","v":200,"vw":43.30995},{"c":43.36,"h":43.37,"l":43.3045,"n":19,"o":43.329,"t":"2026-10-15T16:30:00Z","v":6378,"vw":43.326325},{"c":43.33,"h":43.39,"l":43.33,"n":9,"o":43.39,"t":"2026-10-15T16:35:00Z","v":957,"vw":43.36438},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-15T16:40:00Z","v":237,"vw":43.36},{"c":43.385,"h":43.385,"l":43.385,"n":2,"o":43.385,"t":"2026-10-15T16:45:00Z","v":231,"vw":43.385},{"c":43.343,"h":43.37,"l":43.3427,"n":13,"o":43.37,"t":"2026-10-15T16:50:00Z","v":1126,"vw":43.349056},{"c":43.3,"h":43.34,"l":43.3,"n":7,"o":43.34,"t":"2026-10-15T16:55:00Z","v":650,"vw":43.332727},{"c":43.355,"h":43.36,"l":43.355,"n":8,"o":43.36,"t":"2026-10-15T17:00:00Z","v":675,"vw":43.355833},{"c":43.4005,"h":43.42,"l":43.4005,"n":2,"o":43.42,"t":"2026-10-15T17:05:00Z","v":700,"vw":43.41025},{"c":43.44,"h":43.44,"l":43.44,"n":1,"o":43.44,"t":"2026-10-15T17:10:00Z","v":100,"vw":43.44},{"c":43.47,"h":43.47,"l":43.43,"n":8,"o":43.43,"t":"2026-10-15T17:20:00Z","v":964,"vw":43.462184},{"c":43.6,"h":43.6,"l":43.49,"n":18,"o":43.51,"t":"2026-10-15T17:40:00Z","v":3137,"vw":43.561906},{"c":43.66,"h":43.66,"l":43.61,"n":4,"o":43.61,"t":"2026-10-15T17:55:00Z","v":339,"vw":43.642935},{"c":43.68,"h":43.68,"l":43.68,"n":2,"o":43.68,"t":"2026-10-15T18:00:00Z","v":400,"vw":43.68},{"c":43.67,"h":43.67,"l":43.645,"n":5,"o":43.645,"t":"2026-10-15T18:05:00Z","v":841,"vw":43.656962},{"c":43.63,"h":43.63,"l":43.63,"n":2,"o":43.63,"t":"2026-10-15T18:15:00Z","v":200,"vw":43.63},{"c":43.57,"h":43.59,"l":43.54,"n":12,"o":43.59,"t":"2026-10-15T18:20:00Z","v":4410,"vw":43.588336},{"c":43.53,"h":43.555,"l":43.53,"n":14,"o":43.54,"t":"2026-10-15T18:25:00Z","v":3064,"vw":43.543264},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-15T18:30:00Z","v":110,"vw":43.54},{"c":43.5112,"h":43.5112,"l":43.5112,"n":3,"o":43.5112,"t":"2026-10-15T18:40:00Z","v":210,"vw":43.5112},{"c":43.45,"h":43.51492,"l":43.45,"n":15,"o":43.51492,"t":"2026-10-15T18:45:00Z","v":1227,"vw":43.492998},{"c":43.45,"h":43.47,"l":43.45,"n":10,"o":43.47,"t":"2026-10-15T18:50:00Z","v":516,"vw":43.463333},{"c":43.4596,"h":43.4596,"l":43.4596,"n":3,"o":43.4596,"t":"2026-10-15T18:55:00Z","v":250,"vw":43.4596},{"c":43.4799,"h":43.48,"l":43.45,"n":3,"o":43.45,"t":"2026-10-15T19:05:00Z","v":300,"vw":43.469967},{"c":43.45,"h":43.45,"l":43.45,"n":4,"o":43.45,"t":"2026-10-15T19:20:00Z","v":411,"vw":43.45},{"c":43.355,"h":43.4491,"l":43.355,"n":23,"o":43.43,"t":"2026-10-15T19:25:00Z","v":2899,"vw":43.436686},{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-10-15T19:35:00Z","v":102,"vw":43.35},{"c":43.44,"h":43.44,"l":43.44,"n":5,"o":43.44,"t":"2026-10-15T19:40:00Z","v":177,"vw":43.44},{"c":43.48,"h":43.48,"l":43.48,"n":3,"o":43.48,"t":"2026-10-15T19:50:00Z","v":474,"vw":43.48},{"c":43.4844,"h":43.499,"l":43.48,"n":3,"o":43.48,"t":"2026-10-15T19:55:00Z","v":600,"vw":43.4878},{"c":43.5,"h":43.5,"l":43.5,"n":5,"o":43.5,"t":"2026-10-15T20:00:00Z","v":264,"vw":43.5},{"c":43.7,"h":43.7,"l":43.7,"n":2,"o":43.7,"t":"2026-10-15T21:00:00Z","v":150,"vw":43.7},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-15T23:50:00Z","v":100,"vw":43.6},{"c":44.12,"h":44.29,"l":43.99,"n":11,"o":43.99,"t":"2026-10-16T13:30:00Z","v":6186,"vw":44.098218},{"c":44.45,"h":44.45,"l":44.45,"n":8,"o":44.45,"t":"2026-10-16T13:40:00Z","v":562,"vw":44.45},{"c":44.22,"h":44.22,"l":44.22,"n":3,"o":44.22,"t":"2026-10-16T13:50:00Z","v":206,"vw":44.22},{"c":44.04,"h":44.1299,"l":44.04,"n":7,"o":44.1299,"t":"2026-10-16T14:10:00Z","v":604,"vw":44.077143},{"c":44.13,"h":44.13,"l":44.13,"n":2,"o":44.13,"t":"2026-10-16T14:15:00Z","v":160,"vw":44.13},{"c":44.1468,"h":44.1468,"l":44.1468,"n":1,"o":44.1468,"t":"2026-10-16T14:40:00Z","v":115,"vw":44.1468},{"c":44.17,"h":44.2,"l":44.1576,"n":8,"o":44.1576,"t":"2026-10-16T14:45:00Z","v":753,"vw":44.1689},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-16T15:05:00Z","v":124,"vw":44.04},{"c":43.95,"h":44.025,"l":43.95,"n":9,"o":44.025,"t":"2026-10-16T15:10:00Z","v":1206,"vw":44.00371},{"c":43.975,"h":44.005,"l":43.975,"n":3,"o":44.005,"t":"2026-10-16T15:25:00Z","v":1300,"vw":43.999585},{"c":43.9,"h":43.9399,"l":43.9,"n":5,"o":43.9399,"t":"2026-10-16T15:35:00Z","v":764,"vw":43.931395},{"c":43.97,"h":43.97,"l":43.9,"n":13,"o":43.9,"t":"2026-10-16T15:45:00Z","v":1224,"vw":43.95052},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-16T16:00:00Z","v":239,"vw":43.84},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-16T16:05:00Z","v":1368,"vw":43.88},{"c":44.06,"h":44.06,"l":44.06,"n":4,"o":44.06,"t":"2026-10-16T16:20:00Z","v":425,"vw":44.06},{"c":44.05,"h":44.08,"l":44.05,"n":8,"o":44.08,"t":"2026-10-16T16:30:00Z","v":704,"vw":44.07},{"c":44.1,"h":44.1,"l":44.1,"n":4,"o":44.1,"t":"2026-10-16T16:40:00Z","v":227,"vw":44.1},{"c":44.075,"h":44.075,"l":44.075,"n":1,"o":44.075,"t":"2026-10-16T17:00:00Z","v":1000,"vw":44.075},{"c":44.0499,"h":44.05,"l":44.0499,"n":3,"o":44.05,"t":"2026-10-16T17:10:00Z","v":3800,"vw":44.049966},{"c":44.02,"h":44.02,"l":44.02,"n":2,"o":44.02,"t":"2026-10-16T17:20:00Z","v":508,"vw":44.02},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-16T17:30:00Z","v":101,"vw":44.11},{"c":44,"h":44.03,"l":44,"n":7,"o":44.03,"t":"2026-10-16T17:50:00Z","v":465,"vw":44.015423},{"c":43.88,"h":43.92,"l":43.88,"n":5,"o":43.92,"t":"2026-10-16T18:00:00Z","v":1691,"vw":43.90303},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-16T18:10:00Z","v":200,"vw":43.92},{"c":43.935,"h":43.935,"l":43.935,"n":2,"o":43.935,"t":"2026-10-16T18:20:00Z","v":104,"vw":43.935},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-16T18:35:00Z","v":113,"vw":43.98},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-16T19:00:00Z","v":112,"vw":43.98},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-16T19:20:00Z","v":427,"vw":43.91},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-16T19:30:00Z","v":5857,"vw":43.92},{"c":43.91,"h":43.91,"l":43.9,"n":3,"o":43.9,"t":"2026-10-16T19:35:00Z","v":300,"vw":43.903333},{"c":43.9,"h":43.97,"l":43.9,"n":3,"o":43.97,"t":"2026-10-16T19:40:00Z","v":242,"vw":43.935},{"c":43.855,"h":43.855,"l":43.855,"n":2,"o":43.855,"t":"2026-10-16T19:45:00Z","v":119,"vw":43.855},{"c":43.95,"h":43.95,"l":43.8842,"n":8,"o":43.89,"t":"2026-10-16T19:50:00Z","v":5563,"vw":43.891231},{"c":43.89,"h":43.89,"l":43.86,"n":4,"o":43.86,"t":"2026-10-16T19:55:00Z","v":662,"vw":43.875102},{"c":43.9,"h":43.9,"l":43.9,"n":3,"o":43.9,"t":"2026-10-16T20:00:00Z","v":319,"vw":43.9},{"c":44.06,"h":44.06,"l":44.06,"n":7,"o":44.06,"t":"2026-10-19T13:30:00Z","v":258,"vw":44.06},{"c":44.155,"h":44.155,"l":44.155,"n":1,"o":44.155,"t":"2026-10-19T13:55:00Z","v":113,"vw":44.155},{"c":43.97,"h":43.97,"l":43.92,"n":7,"o":43.92,"t":"2026-10-19T14:05:00Z","v":557,"vw":43.930081},{"c":43.67,"h":43.67,"l":43.66,"n":4,"o":43.66,"t":"2026-10-19T14:10:00Z","v":361,"vw":43.664286},{"c":43.81,"h":43.81,"l":43.8,"n":2,"o":43.8,"t":"2026-10-19T14:15:00Z","v":500,"vw":43.808},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-19T14:20:00Z","v":100,"vw":43.84},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-19T14:30:00Z","v":115,"vw":43.85},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-19T14:55:00Z","v":100,"vw":43.66},{"c":43.7919,"h":43.7919,"l":43.73,"n":2,"o":43.73,"t":"2026-10-19T15:15:00Z","v":200,"vw":43.76095},{"c":43.83,"h":43.83,"l":43.8,"n":3,"o":43.8,"t":"2026-10-19T15:20:00Z","v":615,"vw":43.805},{"c":43.87,"h":43.87,"l":43.87,"n":2,"o":43.87,"t":"2026-10-19T15:35:00Z","v":101,"vw":43.87},{"c":43.83,"h":43.89,"l":43.83,"n":19,"o":43.89,"t":"2026-10-19T15:45:00Z","v":11212,"vw":43.889432},{"c":43.83,"h":43.83,"l":43.82,"n":7,"o":43.82,"t":"2026-10-19T15:50:00Z","v":363,"vw":43.826667},{"c":43.8028,"h":43.8028,"l":43.8028,"n":1,"o":43.8028,"t":"2026-10-19T15:55:00Z","v":136,"vw":43.8028},{"c":43.54,"h":43.54,"l":43.52,"n":4,"o":43.52,"t":"2026-10-19T16:10:00Z","v":378,"vw":43.529091},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-19T16:15:00Z","v":117,"vw":43.5},{"c":43.4199,"h":43.42,"l":43.4199,"n":2,"o":43.42,"t":"2026-10-19T16:25:00Z","v":300,"vw":43.41995},{"c":43.43,"h":43.43,"l":43.43,"n":11,"o":43.43,"t":"2026-10-19T16:30:00Z","v":197,"vw":43.43},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-19T17:00:00Z","v":100,"vw":43.46},{"c":43.41,"h":43.41,"l":43.41,"n":3,"o":43.41,"t":"2026-10-19T17:10:00Z","v":302,"vw":43.41},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-19T17:15:00Z","v":150,"vw":43.42},{"c":43.33,"h":43.33,"l":43.3,"n":14,"o":43.3,"t":"2026-10-19T18:10:00Z","v":900,"vw":43.311667},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-19T18:15:00Z","v":199,"vw":43.34},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-10-19T18:20:00Z","v":116,"vw":43.24},{"c":43.2,"h":43.22,"l":43.2,"n":8,"o":43.22,"t":"2026-10-19T18:25:00Z","v":865,"vw":43.209326},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-19T18:50:00Z","v":100,"vw":43.62},{"c":43.61,"h":43.61,"l":43.585,"n":2,"o":43.585,"t":"2026-10-19T18:55:00Z","v":15287,"vw":43.609282},{"c":43.48,"h":43.515,"l":43.48,"n":4,"o":43.515,"t":"2026-10-19T19:15:00Z","v":800,"vw":43.501875},{"c":43.49,"h":43.49,"l":43.49,"n":3,"o":43.49,"t":"2026-10-19T19:20:00Z","v":219,"vw":43.49},{"c":43.66,"h":43.66,"l":43.5901,"n":8,"o":43.5901,"t":"2026-10-19T19:30:00Z","v":1342,"vw":43.612374},{"c":43.67,"h":43.68,"l":43.67,"n":3,"o":43.68,"t":"2026-10-19T19:35:00Z","v":1715,"vw":43.670683},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-19T19:50:00Z","v":200,"vw":43.74},{"c":43.71,"h":43.84,"l":43.71,"n":9,"o":43.8,"t":"2026-10-19T19:55:00Z","v":548,"vw":43.757619},{"c":43.78,"h":43.78,"l":43.78,"n":6,"o":43.78,"t":"2026-10-19T20:00:00Z","v":192,"vw":43.78},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-20T13:30:00Z","v":310,"vw":44},{"c":43.665,"h":43.665,"l":43.665,"n":1,"o":43.665,"t":"2026-10-20T13:35:00Z","v":500,"vw":43.665},{"c":43.5401,"h":43.5401,"l":43.5401,"n":4,"o":43.5401,"t":"2026-10-20T13:55:00Z","v":178,"vw":43.5401},{"c":43.56,"h":43.56,"l":43.52,"n":2,"o":43.52,"t":"2026-10-20T14:55:00Z","v":273,"vw":43.545348},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-10-20T15:15:00Z","v":100,"vw":43.48},{"c":43.4601,"h":43.5437,"l":43.44,"n":3,"o":43.5437,"t":"2026-10-20T15:35:00Z","v":672,"vw":43.48132},{"c":43.545,"h":43.545,"l":43.52,"n":6,"o":43.52,"t":"2026-10-20T15:40:00Z","v":407,"vw":43.533555},{"c":43.46,"h":43.46,"l":43.46,"n":4,"o":43.46,"t":"2026-10-20T15:45:00Z","v":400,"vw":43.46},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-20T16:35:00Z","v":313,"vw":43.65},{"c":43.6499,"h":43.65,"l":43.6499,"n":3,"o":43.65,"t":"2026-10-20T16:40:00Z","v":673,"vw":43.649915},{"c":43.575,"h":43.575,"l":43.575,"n":1,"o":43.575,"t":"2026-10-20T17:10:00Z","v":115,"vw":43.575},{"c":43.6225,"h":43.68,"l":43.62,"n":8,"o":43.62,"t":"2026-10-20T17:30:00Z","v":6274,"vw":43.625574},{"c":43.6801,"h":43.6903,"l":43.68,"n":5,"o":43.6903,"t":"2026-10-20T17:35:00Z","v":2844,"vw":43.688707},{"c":43.6701,"h":43.68,"l":43.67,"n":7,"o":43.68,"t":"2026-10-20T17:40:00Z","v":1011,"vw":43.677731},{"c":43.655,"h":43.655,"l":43.62,"n":19,"o":43.65,"t":"2026-10-20T17:45:00Z","v":5397,"vw":43.635516},{"c":43.7401,"h":43.7401,"l":43.7401,"n":2,"o":43.7401,"t":"2026-10-20T18:05:00Z","v":152,"vw":43.7401},{"c":43.7904,"h":43.7904,"l":43.7904,"n":1,"o":43.7904,"t":"2026-10-20T18:10:00Z","v":121,"vw":43.7904},{"c":43.7299,"h":43.7299,"l":43.7299,"n":1,"o":43.7299,"t":"2026-10-20T18:55:00Z","v":228,"vw":43.7299},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-20T19:05:00Z","v":413,"vw":43.69},{"c":43.7134,"h":43.7134,"l":43.7134,"n":1,"o":43.7134,"t":"2026-10-20T19:20:00Z","v":195,"vw":43.7134},{"c":43.67,"h":43.8,"l":43.67,"n":19,"o":43.8,"t":"2026-10-20T19:30:00Z","v":2948,"vw":43.751399},{"c":43.79,"h":43.79,"l":43.79,"n":3,"o":43.79,"t":"2026-10-20T19:40:00Z","v":1031,"vw":43.79},{"c":43.76,"h":43.81,"l":43.76,"n":9,"o":43.78,"t":"2026-10-20T19:55:00Z","v":655,"vw":43.77751},{"c":43.82,"h":43.82,"l":43.82,"n":3,"o":43.82,"t":"2026-10-20T20:00:00Z","v":154,"vw":43.82},{"c":44.2,"h":44.2,"l":43.93,"n":3,"o":43.93,"t":"2026-10-21T13:30:00Z","v":336,"vw":44.091194},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-10-21T13:45:00Z","v":200,"vw":44.05},{"c":44.685,"h":44.685,"l":44.685,"n":2,"o":44.685,"t":"2026-10-21T14:35:00Z","v":208,"vw":44.685},{"c":44.685,"h":44.685,"l":44.685,"n":3,"o":44.685,"t":"2026-10-21T14:50:00Z","v":150,"vw":44.685},{"c":44.5399,"h":44.5467,"l":44.5399,"n":5,"o":44.5467,"t":"2026-10-21T16:00:00Z","v":711,"vw":44.543752},{"c":44.49,"h":44.49,"l":44.49,"n":2,"o":44.49,"t":"2026-10-21T16:05:00Z","v":111,"vw":44.49},{"c":44.49,"h":44.49,"l":44.48,"n":3,"o":44.48,"t":"2026-10-21T16:10:00Z","v":270,"vw":44.486283},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-21T16:15:00Z","v":12076,"vw":44.53},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-21T16:30:00Z","v":9362,"vw":44.57},{"c":44.37,"h":44.37,"l":44.28,"n":14,"o":44.28,"t":"2026-10-21T16:40:00Z","v":11648,"vw":44.290062},{"c":44.33,"h":44.33,"l":44.33,"n":2,"o":44.33,"t":"2026-10-21T16:45:00Z","v":104,"vw":44.33},{"c":44.4213,"h":44.4213,"l":44.4213,"n":1,"o":44.4213,"t":"2026-10-21T17:20:00Z","v":304,"vw":44.4213},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T17:30:00Z","v":187,"vw":44.5},{"c":44.68,"h":44.68,"l":44.68,"n":4,"o":44.68,"t":"2026-10-21T18:05:00Z","v":2182,"vw":44.68},{"c":44.7599,"h":44.76,"l":44.7599,"n":7,"o":44.76,"t":"2026-10-21T18:10:00Z","v":1900,"vw":44.759947},{"c":44.77,"h":44.82,"l":44.765,"n":23,"o":44.81,"t":"2026-10-21T18:20:00Z","v":16550,"vw":44.807021},{"c":44.71,"h":44.76,"l":44.71,"n":13,"o":44.76,"t":"2026-10-21T18:30:00Z","v":2075,"vw":44.74782},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-21T18:35:00Z","v":100,"vw":44.75},{"c":44.7751,"h":44.7751,"l":44.77,"n":2,"o":44.77,"t":"2026-10-21T18:45:00Z","v":467,"vw":44.774008},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-21T19:25:00Z","v":100,"vw":44.78},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-21T19:50:00Z","v":500,"vw":44.7},{"c":44.76,"h":44.76,"l":44.73,"n":5,"o":44.73,"t":"2026-10-21T19:55:00Z","v":299,"vw":44.749655},{"c":44.77,"h":44.77,"l":44.77,"n":4,"o":44.77,"t":"2026-10-21T20:00:00Z","v":125,"vw":44.77},{"c":43.91,"h":44.76,"l":43.91,"n":9,"o":44.76,"t":"2026-10-22T13:30:00Z","v":1538,"vw":44.619273},{"c":43.97,"h":43.97,"l":43.97,"n":3,"o":43.97,"t":"2026-10-22T13:35:00Z","v":286,"vw":43.97},{"c":43.39,"h":43.5599,"l":43.39,"n":5,"o":43.5599,"t":"2026-10-22T13:55:00Z","v":925,"vw":43.431365},{"c":43.15,"h":43.16,"l":43.15,"n":9,"o":43.16,"t":"2026-10-22T14:05:00Z","v":492,"vw":43.15537},{"c":43.17,"h":43.17,"l":43.15,"n":2,"o":43.15,"t":"2026-10-22T14:15:00Z","v":400,"vw":43.16},{"c":43,"h":43.01,"l":43,"n":17,"o":43.01,"t":"2026-10-22T14:20:00Z","v":1018,"vw":43.001678},{"c":42.69,"h":42.755,"l":42.59,"n":9,"o":42.755,"t":"2026-10-22T14:30:00Z","v":474,"vw":42.658658},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-22T14:35:00Z","v":120,"vw":42.72},{"c":42.785,"h":42.82,"l":42.785,"n":6,"o":42.82,"t":"2026-10-22T15:00:00Z","v":2471,"vw":42.786457},{"c":42.785,"h":42.785,"l":42.784,"n":3,"o":42.784,"t":"2026-10-22T15:05:00Z","v":1058,"vw":42.784687},{"c":42.67,"h":42.67,"l":42.67,"n":2,"o":42.67,"t":"2026-10-22T15:10:00Z","v":750,"vw":42.67},{"c":42.63,"h":42.63,"l":42.63,"n":3,"o":42.63,"t":"2026-10-22T15:25:00Z","v":228,"vw":42.63},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-22T15:30:00Z","v":1319,"vw":42.57},{"c":42.7319,"h":42.7319,"l":42.7319,"n":2,"o":42.7319,"t":"2026-10-22T15:50:00Z","v":543,"vw":42.7319},{"c":43.0615,"h":43.0615,"l":42.99,"n":10,"o":43,"t":"2026-10-22T16:00:00Z","v":1054,"vw":43.014389},{"c":43.35,"h":43.3714,"l":43.35,"n":11,"o":43.35,"t":"2026-10-22T17:40:00Z","v":8458,"vw":43.36069},{"c":43.35,"h":43.42,"l":43.35,"n":3,"o":43.42,"t":"2026-10-22T18:10:00Z","v":555,"vw":43.407273},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-22T18:15:00Z","v":100,"vw":43.4},{"c":43.6,"h":43.6,"l":43.56,"n":2,"o":43.56,"t":"2026-10-22T18:50:00Z","v":342,"vw":43.577544},{"c":43.54,"h":43.54,"l":43.525,"n":2,"o":43.525,"t":"2026-10-22T19:05:00Z","v":235,"vw":43.531383},{"c":43.59,"h":43.61,"l":43.59,"n":4,"o":43.61,"t":"2026-10-22T19:25:00Z","v":412,"vw":43.599474},{"c":43.46,"h":43.46,"l":43.42,"n":4,"o":43.42,"t":"2026-10-22T19:45:00Z","v":870,"vw":43.439429},{"c":43.35,"h":43.45,"l":43.35,"n":8,"o":43.45,"t":"2026-10-22T19:50:00Z","v":608,"vw":43.402},{"c":43.35,"h":43.4,"l":43.35,"n":12,"o":43.4,"t":"2026-10-22T19:55:00Z","v":538,"vw":43.376578}],"history":[{"c":28.4832,"h":28.81,"l":28.37,"n":382,"o":28.81,"t":"2024-10-21T04:00:00Z","v":32339,"vw":28.433834},{"c":28.05,"h":28.57,"l":28.05,"n":175,"o":28.57,"t":"2024-10-22T04:00:00Z","v":5235,"vw":28.235746},{"c":27.5973,"h":27.95,"l":27.5,"n":167,"o":27.95,"t":"2024-10-23T04:00:00Z","v":7612,"vw":27.756279},{"c":27.67,"h":27.72,"l":27.27,"n":200,"o":27.72,"t":"2024-10-24T04:00:00Z","v":15903,"vw":27.446622},{"c":28.1798,"h":28.3,"l":27.89,"n":209,"o":27.97,"t":"2024-10-25T04:00:00Z","v":9755,"vw":28.153338},{"c":27.8613,"h":27.88,"l":27.46,"n":179,"o":27.46,"t":"2024-10-28T04:00:00Z","v":31768,"vw":27.725311},{"c":27.6255,"h":27.9,"l":27.4899,"n":181,"o":27.79,"t":"2024-10-29T04:00:00Z","v":12480,"vw":27.652428},{"c":27.47,"h":27.755,"l":27.47,"n":153,"o":27.66,"t":"2024-10-30T04:00:00Z","v":7083,"vw":27.653098},{"c":27.38,"h":27.5221,"l":27.38,"n":161,"o":27.51,"t":"2024-10-31T04:00:00Z","v":12452,"vw":27.480582},{"c":27.11,"h":27.56,"l":27.0622,"n":184,"o":27.56,"t":"2024-11-01T04:00:00Z","v":49424,"vw":27.293064},{"c":27.52,"h":27.6301,"l":27.3,"n":131,"o":27.3,"t":"2024-11-04T05:00:00Z","v":5460,"vw":27.546004},{"c":27.92,"h":27.92,"l":27.55,"n":124,"o":27.55,"t":"2024-11-05T05:00:00Z","v":16322,"vw":27.743249},{"c":30.27,"h":30.3739,"l":28.93,"n":380,"o":28.93,"t":"2024-11-06T05:00:00Z","v":50960,"vw":29.792466},{"c":29.81,"h":30.24,"l":29.75,"n":202,"o":30.24,"t":"2024-11-07T05:00:00Z","v":19009,"vw":29.868087},{"c":29.38,"h":29.65,"l":29.181,"n":250,"o":29.54,"t":"2024-11-08T05:00:00Z","v":27242,"vw":29.35744},{"c":29.9503,"h":29.9727,"l":29.29,"n":172,"o":29.29,"t":"2024-11-11T05:00:00Z","v":12547,"vw":29.544321},{"c":29.66,"h":30.0533,"l":29.64,"n":200,"o":29.98,"t":"2024-11-12T05:00:00Z","v":14200,"vw":29.712016},{"c":29.39,"h":29.7696,"l":29.36,"n":177,"o":29.75,"t":"2024-11-13T05:00:00Z","v":16449,"vw":29.612878},{"c":29.2,"h":29.59,"l":29,"n":95,"o":29.59,"t":"2024-11-14T05:00:00Z","v":5899,"vw":29.144137},{"c":28.66,"h":29.31,"l":28.57,"n":124,"o":29.3,"t":"2024-11-15T05:00:00Z","v":13758,"vw":28.716242},{"c":29.1904,"h":29.2843,"l":28.9208,"n":64,"o":29.01,"t":"2024-11-18T05:00:00Z","v":7444,"vw":29.169966},{"c":29.1888,"h":29.1888,"l":29.06,"n":94,"o":29.125,"t":"2024-11-19T05:00:00Z","v":6979,"vw":29.115662},{"c":29.5,"h":29.5,"l":29.185,"n":73,"o":29.24,"t":"2024-11-20T05:00:00Z","v":6133,"vw":29.297605},{"c":30.1599,"h":30.2948,"l":29.58,"n":162,"o":29.73,"t":"2024-11-21T05:00:00Z","v":8224,"vw":30.091806},{"c":30.56,"h":30.735,"l":30.21,"n":147,"o":30.21,"t":"2024-11-22T05:00:00Z","v":20104,"vw":30.620506},{"c":30.132,"h":30.75,"l":30.0601,"n":140,"o":30.7,"t":"2024-11-25T05:00:00Z","v":13016,"vw":30.395244},{"c":29.82,"h":30.2,"l":29.71,"n":147,"o":30.2,"t":"2024-11-26T05:00:00Z","v":45850,"vw":29.825275},{"c":29.9805,"h":30.3293,"l":29.96,"n":89,"o":29.96,"t":"2024-11-27T05:00:00Z","v":4344,"vw":30.074475},{"c":30.0818,"h":30.22,"l":30.0624,"n":41,"o":30.22,"t":"2024-11-29T05:00:00Z","v":1774,"vw":30.154823},{"c":30.03,"h":30.15,"l":29.8,"n":103,"o":29.8,"t":"2024-12-02T05:00:00Z","v":4883,"vw":30.078113},{"c":30.21,"h":30.28,"l":29.8,"n":119,"o":30.25,"t":"2024-12-03T05:00:00Z","v":11509,"vw":30.155656},{"c":29.57,"h":30.24,"l":29.37,"n":196,"o":30.24,"t":"2024-12-04T05:00:00Z","v":14249,"vw":29.650455},{"c":29.49,"h":29.81,"l":29.49,"n":154,"o":29.61,"t":"2024-12-05T05:00:00Z","v":10903,"vw":29.624227},{"c":28.3634,"h":29.52,"l":28.3634,"n":187,"o":29.52,"t":"2024-12-06T05:00:00Z","v":8453,"vw":28.598162},{"c":28.5,"h":28.9187,"l":28.5,"n":172,"o":28.58,"t":"2024-12-09T05:00:00Z","v":9938,"vw":28.770673},{"c":28.67,"h":29.04,"l":28.41,"n":168,"o":28.42,"t":"2024-12-10T05:00:00Z","v":12426,"vw":28.829624},{"c":29.15,"h":29.3257,"l":28.6543,"n":145,"o":28.96,"t":"2024-12-11T05:00:00Z","v":10012,"vw":29.046696},{"c":28.52,"h":28.99,"l":28.52,"n":145,"o":28.99,"t":"2024-12-12T05:00:00Z","v":12731,"vw":28.647468},{"c":28.298,"h":28.6,"l":28.27,"n":130,"o":28.6,"t":"2024-12-13T05:00:00Z","v":7062,"vw":28.327718},{"c":27.9157,"h":28.285,"l":27.8772,"n":151,"o":28.13,"t":"2024-12-16T05:00:00Z","v":10727,"vw":28.057197},{"c":27.6415,"h":27.68,"l":27.26,"n":123,"o":27.68,"t":"2024-12-17T05:00:00Z","v":14972,"vw":27.539173},{"c":26.8352,"h":28.06,"l":26.8352,"n":114,"o":27.94,"t":"2024-12-18T05:00:00Z","v":8309,"vw":27.845965},{"c":26.5858,"h":27.24,"l":26.57,"n":161,"o":27.24,"t":"2024-12-19T05:00:00Z","v":28226,"vw":26.872113},{"c":26.69,"h":26.9785,"l":26.69,"n":95,"o":26.89,"t":"2024-12-20T05:00:00Z","v":5278,"vw":26.770708},{"c":26.8399,"h":26.84,"l":26.39,"n":153,"o":26.39,"t":"2024-12-23T05:00:00Z","v":49935,"vw":26.603371},{"c":27.18,"h":27.22,"l":26.99,"n":396,"o":26.99,"t":"2024-12-24T05:00:00Z","v":52690,"vw":27.170849},{"c":27.26,"h":27.28,"l":26.91,"n":201,"o":27.26,"t":"2024-12-26T05:00:00Z","v":17574,"vw":27.127854},{"c":27.17,"h":27.3129,"l":27.03,"n":98,"o":27.26,"t":"2024-12-27T05:00:00Z","v":5704,"vw":27.169256},{"c":27.46,"h":27.6382,"l":27,"n":171,"o":27.2,"t":"2024-12-30T05:00:00Z","v":13406,"vw":27.316337},{"c":27.86,"h":28.08,"l":27.64,"n":149,"o":27.64,"t":"2024-12-31T05:00:00Z","v":11247,"vw":27.922871},{"c":28.58,"h":28.77,"l":28.31,"n":236,"o":28.37,"t":"2025-01-02T05:00:00Z","v":19692,"vw":28.488163},{"c":28.75,"h":28.75,"l":28.43,"n":137,"o":28.63,"t":"2025-01-03T05:00:00Z","v":8568,"vw":28.675725},{"c":28.6033,"h":29.36,"l":28.54,"n":152,"o":28.94,"t":"2025-01-06T05:00:00Z","v":9484,"vw":28.939836},{"c":29.12,"h":29.12,"l":28.91,"n":149,"o":28.91,"t":"2025-01-07T05:00:00Z","v":5045,"vw":29.033734},{"c":28.72,"h":28.98,"l":28.63,"n":170,"o":28.98,"t":"2025-01-08T05:00:00Z","v":26054,"vw":28.759327},{"c":28.91,"h":29.49,"l":28.84,"n":188,"o":29.29,"t":"2025-01-10T05:00:00Z","v":22047,"vw":29.196262},{"c":29.4751,"h":29.55,"l":29.21,"n":182,"o":29.21,"t":"2025-01-13T05:00:00Z","v":14988,"vw":29.356934},{"c":29.87,"h":29.89,"l":29.3966,"n":168,"o":29.47,"t":"2025-01-14T05:00:00Z","v":35146,"vw":29.76952},{"c":30.48,"h":30.575,"l":30.16,"n":150,"o":30.23,"t":"2025-01-15T05:00:00Z","v":6842,"vw":30.344412},{"c":30.28,"h":30.3515,"l":30.09,"n":130,"o":30.2,"t":"2025-01-16T05:00:00Z","v":81712,"vw":30.315545},{"c":30.4782,"h":30.65,"l":30.36,"n":107,"o":30.36,"t":"2025-01-17T05:00:00Z","v":16733,"vw":30.469594},{"c":30.24,"h":30.74,"l":30.04,"n":210,"o":30.74,"t":"2025-01-21T05:00:00Z","v":33204,"vw":30.270744},{"c":29.65,"h":30.16,"l":29.64,"n":149,"o":30.16,"t":"2025-01-22T05:00:00Z","v":11026,"vw":29.898901},{"c":29.64,"h":29.83,"l":29.55,"n":160,"o":29.7,"t":"2025-01-23T05:00:00Z","v":21794,"vw":29.688447},{"c":29.49,"h":29.74,"l":29.3,"n":169,"o":29.74,"t":"2025-01-24T05:00:00Z","v":21409,"vw":29.483197},{"c":28.55,"h":29.24,"l":28.5235,"n":167,"o":29.24,"t":"2025-01-27T05:00:00Z","v":14248,"vw":28.695452},{"c":28.46,"h":28.84,"l":28.17,"n":128,"o":28.68,"t":"2025-01-28T05:00:00Z","v":12581,"vw":28.432548},{"c":28.49,"h":28.64,"l":28.35,"n":99,"o":28.48,"t":"2025-01-29T05:00:00Z","v":8463,"vw":28.446749},{"c":28.76,"h":28.88,"l":28.5235,"n":83,"o":28.82,"t":"2025-01-30T05:00:00Z","v":9352,"vw":28.721317},{"c":28.27,"h":28.91,"l":28.15,"n":93,"o":28.91,"t":"2025-01-31T05:00:00Z","v":5332,"vw":28.641908},{"c":28.2409,"h":28.45,"l":27.8101,"n":232,"o":28.09,"t":"2025-02-03T05:00:00Z","v":19271,"vw":28.26215},{"c":29.11,"h":29.15,"l":28.02,"n":111,"o":28.07,"t":"2025-02-04T05:00:00Z","v":11369,"vw":28.818292},{"c":29.3,"h":29.32,"l":29.12,"n":199,"o":29.32,"t":"2025-02-05T05:00:00Z","v":54888,"vw":29.243454},{"c":28.46,"h":28.85,"l":28.285,"n":190,"o":28.81,"t":"2025-02-06T05:00:00Z","v":11702,"vw":28.523596},{"c":28.249,"h":28.82,"l":28.249,"n":108,"o":28.56,"t":"2025-02-07T05:00:00Z","v":16970,"vw":28.58588},{"c":28.89,"h":28.95,"l":28.49,"n":117,"o":28.49,"t":"2025-02-10T05:00:00Z","v":12910,"vw":28.65481},{"c":28.88,"h":29.0975,"l":28.88,"n":68,"o":28.91,"t":"2025-02-11T05:00:00Z","v":3298,"vw":28.995121},{"c":28.3707,"h":28.79,"l":28.3707,"n":72,"o":28.66,"t":"2025-02-12T05:00:00Z","v":4513,"vw":28.610391},{"c":28.5089,"h":28.5456,"l":28.28,"n":122,"o":28.35,"t":"2025-02-13T05:00:00Z","v":16015,"vw":28.497211},{"c":28.4434,"h":28.56,"l":28.3496,"n":122,"o":28.56,"t":"2025-02-14T05:00:00Z","v":9062,"vw":28.432777},{"c":28.83,"h":29.08,"l":28.44,"n":137,"o":28.67,"t":"2025-02-18T05:00:00Z","v":30531,"vw":28.75503},{"c":28.4,"h":28.83,"l":28.35,"n":92,"o":28.83,"t":"2025-02-19T05:00:00Z","v":6389,"vw":28.538967},{"c":28.2073,"h":28.3157,"l":28.0809,"n":124,"o":28.24,"t":"2025-02-20T05:00:00Z","v":5207,"vw":28.210553},{"c":27.4326,"h":28.2,"l":27.35,"n":154,"o":28.2,"t":"2025-02-21T05:00:00Z","v":11169,"vw":27.782439},{"c":27.3735,"h":27.5278,"l":27.17,"n":125,"o":27.51,"t":"2025-02-24T05:00:00Z","v":3307,"vw":27.386307},{"c":26.91,"h":27.57,"l":26.8701,"n":125,"o":27.38,"t":"2025-02-25T05:00:00Z","v":9312,"vw":27.073406},{"c":26.6,"h":26.9231,"l":26.51,"n":128,"o":26.87,"t":"2025-02-26T05:00:00Z","v":14862,"vw":26.753636},{"c":26.519,"h":26.9261,"l":26.519,"n":146,"o":26.71,"t":"2025-02-27T05:00:00Z","v":16437,"vw":26.81634},{"c":26.59,"h":26.59,"l":26.3,"n":155,"o":26.46,"t":"2025-02-28T05:00:00Z","v":7182,"vw":26.423996},{"c":25.195,"h":26.675,"l":25.04,"n":260,"o":26.675,"t":"2025-03-03T05:00:00Z","v":18807,"vw":25.727503},{"c":24.81,"h":25.16,"l":24.24,"n":197,"o":24.9,"t":"2025-03-04T05:00:00Z","v":40159,"vw":24.54018},{"c":24.68,"h":24.7608,"l":24.28,"n":194,"o":24.69,"t":"2025-03-05T05:00:00Z","v":17380,"vw":24.538391},{"c":24.48,"h":24.59,"l":24.31,"n":139,"o":24.502,"t":"2025-03-06T05:00:00Z","v":72474,"vw":24.364452},{"c":25.08,"h":25.25,"l":24.67,"n":96,"o":24.67,"t":"2025-03-07T05:00:00Z","v":14384,"vw":25.042335},{"c":24.26,"h":24.925,"l":24.2226,"n":219,"o":24.89,"t":"2025-03-10T04:00:00Z","v":16756,"vw":24.547393},{"c":24.34,"h":24.61,"l":24.13,"n":246,"o":24.41,"t":"2025-03-11T04:00:00Z","v":20741,"vw":24.321404},{"c":24.54,"h":24.79,"l":24.45,"n":185,"o":24.45,"t":"2025-03-12T04:00:00Z","v":12490,"vw":24.588698},{"c":24.21,"h":24.72,"l":24.16,"n":170,"o":24.7,"t":"2025-03-13T04:00:00Z","v":15212,"vw":24.32402},{"c":24.9,"h":24.92,"l":24.49,"n":170,"o":24.56,"t":"2025-03-14T04:00:00Z","v":14184,"vw":24.808449},{"c":25.34,"h":25.4,"l":24.99,"n":174,"o":24.99,"t":"2025-03-17T04:00:00Z","v":11722,"vw":25.270803},{"c":25.36,"h":25.38,"l":25.17,"n":184,"o":25.3618,"t":"2025-03-18T04:00:00Z","v":9995,"vw":25.33048},{"c":25.9569,"h":26.08,"l":25.8,"n":109,"o":25.8,"t":"2025-03-19T04:00:00Z","v":5348,"vw":25.999135},{"c":26.0317,"h":26.1,"l":25.72,"n":169,"o":25.72,"t":"2025-03-20T04:00:00Z","v":10463,"vw":25.987906},{"c":25.62,"h":25.87,"l":25.6,"n":112,"o":25.77,"t":"2025-03-21T04:00:00Z","v":6794,"vw":25.671738},{"c":26.09,"h":26.13,"l":25.83,"n":157,"o":25.83,"t":"2025-03-24T04:00:00Z","v":11306,"vw":25.950834},{"c":26.1567,"h":26.23,"l":26.1567,"n":37,"o":26.2,"t":"2025-03-25T04:00:00Z","v":2370,"vw":26.2033},{"c":26.17,"h":26.54,"l":26.12,"n":108,"o":26.29,"t":"2025-03-26T04:00:00Z","v":6126,"vw":26.223543},{"c":25.95,"h":26.1969,"l":25.865,"n":198,"o":26.13,"t":"2025-03-27T04:00:00Z","v":7099,"vw":25.987506},{"c":25.66,"h":25.96,"l":25.39,"n":115,"o":25.96,"t":"2025-03-28T04:00:00Z","v":3816,"vw":25.646145},{"c":25.64,"h":25.69,"l":25.343,"n":115,"o":25.44,"t":"2025-03-31T04:00:00Z","v":5414,"vw":25.554542},{"c":25.9673,"h":25.98,"l":25.53,"n":126,"o":25.64,"t":"2025-04-01T04:00:00Z","v":4575,"vw":25.815223},{"c":26.1377,"h":26.14,"l":25.65,"n":91,"o":25.65,"t":"2025-04-02T04:00:00Z","v":3224,"vw":25.997922},{"c":23.17,"h":24.69,"l":23.163,"n":215,"o":24.69,"t":"2025-04-03T04:00:00Z","v":20848,"vw":23.491873},{"c":20.53,"h":21.93,"l":20.24,"n":324,"o":21.93,"t":"2025-04-04T04:00:00Z","v":86526,"vw":20.65762},{"c":20.74,"h":21.59,"l":19.74,"n":159,"o":19.79,"t":"2025-04-07T04:00:00Z","v":18172,"vw":20.536119},{"c":19.78,"h":21.59,"l":19.77,"n":317,"o":21.59,"t":"2025-04-08T04:00:00Z","v":29864,"vw":20.427023},{"c":22.15,"h":22.27,"l":19.38,"n":189,"o":19.38,"t":"2025-04-09T04:00:00Z","v":21711,"vw":19.954533},{"c":20.5,"h":21.37,"l":20.14,"n":155,"o":21.37,"t":"2025-04-10T04:00:00Z","v":17572,"vw":20.498604},{"c":21.4503,"h":21.4503,"l":20.5,"n":65,"o":20.54,"t":"2025-04-11T04:00:00Z","v":5123,"vw":21.025904},{"c":21.42,"h":21.9,"l":21.2354,"n":112,"o":21.9,"t":"2025-04-14T04:00:00Z","v":6216,"vw":21.516705},{"c":21.32,"h":21.4,"l":21.28,"n":71,"o":21.4,"t":"2025-04-15T04:00:00Z","v":1906,"vw":21.326264},{"c":21.4911,"h":21.7853,"l":21.3,"n":79,"o":21.7853,"t":"2025-04-16T04:00:00Z","v":5900,"vw":21.522939},{"c":22.28,"h":22.49,"l":22.01,"n":111,"o":22.06,"t":"2025-04-17T04:00:00Z","v":18333,"vw":22.324611},{"c":21.6,"h":22.02,"l":21.4,"n":115,"o":22.02,"t":"2025-04-21T04:00:00Z","v":11819,"vw":21.616636},{"c":21.69,"h":21.91,"l":21.37,"n":104,"o":21.76,"t":"2025-04-22T04:00:00Z","v":10510,"vw":21.644091},{"c":21.58,"h":22.31,"l":21.44,"n":119,"o":22.14,"t":"2025-04-23T04:00:00Z","v":16169,"vw":21.73071},{"c":22.2,"h":22.2554,"l":21.79,"n":76,"o":21.79,"t":"2025-04-24T04:00:00Z","v":8985,"vw":22.162425},{"c":22.42,"h":22.42,"l":22.24,"n":70,"o":22.24,"t":"2025-04-25T04:00:00Z","v":4691,"vw":22.357289},{"c":22.32,"h":22.49,"l":22.17,"n":98,"o":22.47,"t":"2025-04-28T04:00:00Z","v":15261,"vw":22.355392},{"c":22.4896,"h":22.6299,"l":22.26,"n":128,"o":22.33,"t":"2025-04-29T04:00:00Z","v":13932,"vw":22.517243},{"c":21.85,"h":22.05,"l":21.59,"n":89,"o":21.75,"t":"2025-04-30T04:00:00Z","v":10856,"vw":21.823971},{"c":22.37,"h":22.5783,"l":21.84,"n":86,"o":21.84,"t":"2025-05-01T04:00:00Z","v":11236,"vw":22.202278},{"c":22.9123,"h":22.95,"l":22.52,"n":226,"o":22.52,"t":"2025-05-02T04:00:00Z","v":51467,"vw":22.860795},{"c":22.49,"h":22.75,"l":22.49,"n":84,"o":22.61,"t":"2025-05-05T04:00:00Z","v":12010,"vw":22.600161},{"c":22.52,"h":22.86,"l":22.5,"n":68,"o":22.72,"t":"2025-05-06T04:00:00Z","v":10010,"vw":22.706512},{"c":22.2794,"h":22.44,"l":22.14,"n":73,"o":22.43,"t":"2025-05-07T04:00:00Z","v":5708,"vw":22.317806},{"c":22.7249,"h":22.91,"l":22.47,"n":61,"o":22.51,"t":"2025-05-08T04:00:00Z","v":2569,"vw":22.705416},{"c":22.9874,"h":23.03,"l":22.83,"n":60,"o":23,"t":"2025-05-09T04:00:00Z","v":4435,"vw":22.958754},{"c":23.73,"h":24.05,"l":23.61,"n":115,"o":23.9,"t":"2025-05-12T04:00:00Z","v":9047,"vw":23.829298},{"c":24.0127,"h":24.15,"l":23.8,"n":122,"o":23.9,"t":"2025-05-13T04:00:00Z","v":7914,"vw":23.972958},{"c":24.0856,"h":24.2,"l":23.97,"n":82,"o":23.97,"t":"2025-05-14T04:00:00Z","v":4840,"vw":24.086185},{"c":23.8426,"h":23.8426,"l":23.49,"n":89,"o":23.71,"t":"2025-05-15T04:00:00Z","v":7167,"vw":23.638409},{"c":23.8367,"h":23.88,"l":23.64,"n":55,"o":23.75,"t":"2025-05-16T04:00:00Z","v":3835,"vw":23.784493},{"c":23.62,"h":23.645,"l":23.31,"n":80,"o":23.56,"t":"2025-05-19T04:00:00Z","v":7201,"vw":23.524457},{"c":23.5,"h":23.58,"l":23.45,"n":102,"o":23.58,"t":"2025-05-20T04:00:00Z","v":10760,"vw":23.483791},{"c":22.88,"h":23.3927,"l":22.88,"n":81,"o":23.36,"t":"2025-05-21T04:00:00Z","v":6387,"vw":23.212113},{"c":22.71,"h":22.79,"l":22.3529,"n":135,"o":22.79,"t":"2025-05-22T04:00:00Z","v":20689,"vw":22.495644},{"c":22.8477,"h":22.8477,"l":22.59,"n":83,"o":22.67,"t":"2025-05-23T04:00:00Z","v":6366,"vw":22.691555},{"c":23.336,"h":23.34,"l":22.89,"n":146,"o":23.06,"t":"2025-05-27T04:00:00Z","v":16528,"vw":23.119647},{"c":23.162,"h":23.34,"l":23.15,"n":83,"o":23.24,"t":"2025-05-28T04:00:00Z","v":6298,"vw":23.242714},{"c":23.445,"h":23.445,"l":23.2,"n":114,"o":23.3319,"t":"2025-05-29T04:00:00Z","v":7316,"vw":23.283133},{"c":23.2275,"h":23.24,"l":23.13,"n":58,"o":23.2,"t":"2025-05-30T04:00:00Z","v":2884,"vw":23.18128},{"c":23.422,"h":23.6544,"l":23.3,"n":96,"o":23.51,"t":"2025-06-02T04:00:00Z","v":9236,"vw":23.481619},{"c":24.1195,"h":24.24,"l":23.26,"n":87,"o":23.43,"t":"2025-06-03T04:00:00Z","v":11673,"vw":24.042131},{"c":23.8573,"h":24.34,"l":23.71,"n":59,"o":24.29,"t":"2025-06-04T04:00:00Z","v":7081,"vw":23.888321},{"c":23.9012,"h":24.09,"l":23.81,"n":66,"o":23.96,"t":"2025-06-05T04:00:00Z","v":7543,"vw":23.937796},{"c":24.31,"h":24.52,"l":24.235,"n":59,"o":24.52,"t":"2025-06-06T04:00:00Z","v":4603,"vw":24.339091},{"c":24.6046,"h":24.79,"l":24.3375,"n":61,"o":24.45,"t":"2025-06-09T04:00:00Z","v":6843,"vw":24.68082},{"c":25.1153,"h":25.28,"l":24.72,"n":67,"o":24.72,"t":"2025-06-10T04:00:00Z","v":4385,"vw":24.957944},{"c":25.543,"h":25.56,"l":25.04,"n":64,"o":25.23,"t":"2025-06-11T04:00:00Z","v":9683,"vw":25.244686},{"c":25.5892,"h":25.6014,"l":25.5,"n":47,"o":25.5,"t":"2025-06-12T04:00:00Z","v":3168,"vw":25.548077},{"c":26.18,"h":26.25,"l":25.835,"n":93,"o":26.22,"t":"2025-06-13T04:00:00Z","v":9682,"vw":26.030047},{"c":25.84,"h":26.1492,"l":25.6308,"n":100,"o":26.1,"t":"2025-06-16T04:00:00Z","v":7520,"vw":25.843387},{"c":26.2204,"h":26.52,"l":26.2,"n":105,"o":26.271,"t":"2025-06-17T04:00:00Z","v":10542,"vw":26.349902},{"c":25.91,"h":26.3,"l":25.91,"n":68,"o":26.28,"t":"2025-06-18T04:00:00Z","v":10526,"vw":26.134178},{"c":25.59,"h":25.9206,"l":25.59,"n":98,"o":25.87,"t":"2025-06-20T04:00:00Z","v":18671,"vw":25.666257},{"c":24.37,"h":25.62,"l":24.29,"n":227,"o":25.62,"t":"2025-06-23T04:00:00Z","v":23608,"vw":25.021791},{"c":24.15,"h":24.34,"l":24.0448,"n":99,"o":24.09,"t":"2025-06-24T04:00:00Z","v":9191,"vw":24.205074},{"c":23.86,"h":24.0199,"l":23.8,"n":85,"o":24.01,"t":"2025-06-25T04:00:00Z","v":8719,"vw":23.893876},{"c":24.1874,"h":24.2654,"l":23.905,"n":153,"o":23.975,"t":"2025-06-26T04:00:00Z","v":12020,"vw":24.161965},{"c":24,"h":24.31,"l":23.98,"n":88,"o":24.31,"t":"2025-06-27T04:00:00Z","v":10642,"vw":24.152604},{"c":23.7941,"h":23.93,"l":23.7941,"n":78,"o":23.93,"t":"2025-06-30T04:00:00Z","v":3094,"vw":23.857362},{"c":24.29,"h":24.67,"l":23.52,"n":103,"o":23.8,"t":"2025-07-01T04:00:00Z","v":12865,"vw":23.975899},{"c":24.9529,"h":24.9529,"l":24.27,"n":53,"o":24.355,"t":"2025-07-02T04:00:00Z","v":3413,"vw":24.562301},{"c":24.9868,"h":24.99,"l":24.8537,"n":45,"o":24.99,"t":"2025-07-03T04:00:00Z","v":1665,"vw":24.923026},{"c":24.82,"h":24.97,"l":24.53,"n":76,"o":24.97,"t":"2025-07-07T04:00:00Z","v":4101,"vw":24.734619},{"c":25.6753,"h":25.79,"l":24.86,"n":72,"o":24.86,"t":"2025-07-08T04:00:00Z","v":7749,"vw":25.455829},{"c":25.35,"h":25.6,"l":25.3,"n":80,"o":25.6,"t":"2025-07-09T04:00:00Z","v":3548,"vw":25.363869},{"c":25.72,"h":25.77,"l":25.22,"n":126,"o":25.24,"t":"2025-07-10T04:00:00Z","v":11060,"vw":25.574302},{"c":25.895,"h":26.02,"l":25.6,"n":97,"o":25.6,"t":"2025-07-11T04:00:00Z","v":10130,"vw":25.771682},{"c":25.25,"h":25.78,"l":25.13,"n":148,"o":25.78,"t":"2025-07-14T04:00:00Z","v":12050,"vw":25.309195},{"c":24.53,"h":25.19,"l":24.53,"n":63,"o":25.19,"t":"2025-07-15T04:00:00Z","v":6562,"vw":24.784787},{"c":24.2005,"h":24.61,"l":24.19,"n":90,"o":24.58,"t":"2025-07-16T04:00:00Z","v":5975,"vw":24.325765},{"c":24.6211,"h":24.66,"l":24.18,"n":74,"o":24.18,"t":"2025-07-17T04:00:00Z","v":5099,"vw":24.463183},{"c":24.4864,"h":24.84,"l":24.3727,"n":55,"o":24.82,"t":"2025-07-18T04:00:00Z","v":5789,"vw":24.582198},{"c":24.2681,"h":24.44,"l":24.2681,"n":70,"o":24.42,"t":"2025-07-21T04:00:00Z","v":3558,"vw":24.333809},{"c":24.674,"h":24.75,"l":24.34,"n":45,"o":24.34,"t":"2025-07-22T04:00:00Z","v":1691,"vw":24.603738},{"c":25.8575,"h":25.9893,"l":25.35,"n":76,"o":25.37,"t":"2025-07-23T04:00:00Z","v":6564,"vw":25.748234},{"c":25.9695,"h":26.15,"l":25.69,"n":75,"o":25.69,"t":"2025-07-24T04:00:00Z","v":4614,"vw":25.870973},{"c":25.7197,"h":25.84,"l":25.71,"n":120,"o":25.8,"t":"2025-07-25T04:00:00Z","v":38853,"vw":25.74027},{"c":26.2642,"h":26.2642,"l":26.08,"n":106,"o":26.19,"t":"2025-07-28T04:00:00Z","v":5438,"vw":26.165119},{"c":26.3801,"h":26.3801,"l":26.05,"n":82,"o":26.08,"t":"2025-07-29T04:00:00Z","v":6904,"vw":26.143413},{"c":25.81,"h":26.3,"l":25.56,"n":169,"o":26.3,"t":"2025-07-30T04:00:00Z","v":18319,"vw":25.808587},{"c":25.33,"h":25.86,"l":25.2603,"n":67,"o":25.55,"t":"2025-07-31T04:00:00Z","v":5033,"vw":25.589251},{"c":24.59,"h":24.86,"l":24.3,"n":83,"o":24.86,"t":"2025-08-01T04:00:00Z","v":12215,"vw":24.531929},{"c":24.8517,"h":24.89,"l":24.62,"n":98,"o":24.62,"t":"2025-08-04T04:00:00Z","v":5826,"vw":24.792862},{"c":25.66,"h":25.78,"l":24.962,"n":99,"o":25.3918,"t":"2025-08-05T04:00:00Z","v":6512,"vw":25.48413},{"c":25.284,"h":26,"l":25.28,"n":108,"o":25.72,"t":"2025-08-06T04:00:00Z","v":8932,"vw":25.646102},{"c":25.058,"h":25.85,"l":25.058,"n":60,"o":25.85,"t":"2025-08-07T04:00:00Z","v":3514,"vw":25.266422},{"c":25.0898,"h":25.27,"l":25.04,"n":92,"o":25.21,"t":"2025-08-08T04:00:00Z","v":7302,"vw":25.159805},{"c":24.664,"h":24.86,"l":24.66,"n":64,"o":24.86,"t":"2025-08-11T04:00:00Z","v":4039,"vw":24.705956},{"c":25.1493,"h":25.27,"l":24.98,"n":56,"o":24.98,"t":"2025-08-12T04:00:00Z","v":2384,"vw":25.141505},{"c":25.4142,"h":25.4142,"l":25.146,"n":54,"o":25.146,"t":"2025-08-13T04:00:00Z","v":10680,"vw":25.397561},{"c":25.274,"h":25.274,"l":24.97,"n":83,"o":25.1042,"t":"2025-08-14T04:00:00Z","v":6128,"vw":25.070443},{"c":25.0912,"h":25.3054,"l":25.0912,"n":42,"o":25.24,"t":"2025-08-15T04:00:00Z","v":1604,"vw":25.270174},{"c":25.354,"h":25.525,"l":25.05,"n":50,"o":25.05,"t":"2025-08-18T04:00:00Z","v":4004,"vw":25.434651},{"c":25.072,"h":25.38,"l":25.06,"n":40,"o":25.31,"t":"2025-08-19T04:00:00Z","v":2606,"vw":25.157109},{"c":25.1128,"h":25.23,"l":25.09,"n":48,"o":25.23,"t":"2025-08-20T04:00:00Z","v":2800,"vw":25.137166},{"c":25.744,"h":25.744,"l":25.37,"n":51,"o":25.37,"t":"2025-08-21T04:00:00Z","v":2513,"vw":25.662139},{"c":26.7682,"h":26.7869,"l":25.9201,"n":73,"o":25.95,"t":"2025-08-22T04:00:00Z","v":3388,"vw":26.457542},{"c":26.66,"h":26.69,"l":26.65,"n":65,"o":26.67,"t":"2025-08-25T04:00:00Z","v":3134,"vw":26.668084},{"c":26.434,"h":26.6,"l":26.3355,"n":71,"o":26.6,"t":"2025-08-26T04:00:00Z","v":3035,"vw":26.419996},{"c":26.8546,"h":26.9799,"l":26.71,"n":69,"o":26.75,"t":"2025-08-27T04:00:00Z","v":31197,"vw":26.866518},{"c":27.051,"h":27.051,"l":26.6906,"n":40,"o":26.6906,"t":"2025-08-28T04:00:00Z","v":19533,"vw":26.992394},{"c":27.17,"h":27.18,"l":27.03,"n":85,"o":27.18,"t":"2025-08-29T04:00:00Z","v":7657,"vw":27.099221},{"c":26.98,"h":26.98,"l":26.83,"n":112,"o":26.93,"t":"2025-09-02T04:00:00Z","v":3738,"vw":26.89769},{"c":26.694,"h":27.17,"l":26.68,"n":125,"o":26.97,"t":"2025-09-03T04:00:00Z","v":10881,"vw":26.825535},{"c":27.314,"h":27.314,"l":26.68,"n":173,"o":26.68,"t":"2025-09-04T04:00:00Z","v":20499,"vw":27.261719},{"c":27.198,"h":27.4101,"l":26.98,"n":133,"o":27.4101,"t":"2025-09-05T04:00:00Z","v":15331,"vw":27.108928},{"c":27.321,"h":27.4,"l":26.99,"n":117,"o":27.4,"t":"2025-09-08T04:00:00Z","v":14244,"vw":27.287552},{"c":27.032,"h":27.44,"l":27.03,"n":89,"o":27.38,"t":"2025-09-09T04:00:00Z","v":8046,"vw":27.263821},{"c":27.49,"h":27.49,"l":27,"n":103,"o":27,"t":"2025-09-10T04:00:00Z","v":9200,"vw":27.314739},{"c":27.6533,"h":27.6533,"l":27.52,"n":41,"o":27.57,"t":"2025-09-11T04:00:00Z","v":1102,"vw":27.5991},{"c":27.42,"h":28,"l":27.42,"n":76,"o":28,"t":"2025-09-12T04:00:00Z","v":8257,"vw":27.615162},{"c":27.574,"h":27.894,"l":27.53,"n":68,"o":27.57,"t":"2025-09-15T04:00:00Z","v":4071,"vw":27.633788},{"c":27.9388,"h":27.96,"l":27.59,"n":66,"o":27.59,"t":"2025-09-16T04:00:00Z","v":3256,"vw":27.902832},{"c":27.6454,"h":28.2,"l":27.6244,"n":77,"o":27.98,"t":"2025-09-17T04:00:00Z","v":32854,"vw":27.924965},{"c":27.854,"h":27.854,"l":27.73,"n":86,"o":27.73,"t":"2025-09-18T04:00:00Z","v":6580,"vw":27.757878},{"c":27.194,"h":27.67,"l":27.19,"n":68,"o":27.67,"t":"2025-09-19T04:00:00Z","v":1605,"vw":27.317171},{"c":27.01,"h":27.08,"l":26.735,"n":64,"o":26.87,"t":"2025-09-22T04:00:00Z","v":5204,"vw":26.908147},{"c":27.7406,"h":28.31,"l":27.09,"n":107,"o":27.09,"t":"2025-09-23T04:00:00Z","v":5393,"vw":27.934623},{"c":27.89,"h":28.2007,"l":27.89,"n":69,"o":28.2007,"t":"2025-09-24T04:00:00Z","v":2181,"vw":28.046653},{"c":27.804,"h":27.88,"l":27.726,"n":148,"o":27.726,"t":"2025-09-25T04:00:00Z","v":3597,"vw":27.819039},{"c":28.108,"h":28.37,"l":27.9,"n":86,"o":27.9,"t":"2025-09-26T04:00:00Z","v":2947,"vw":28.155824},{"c":27.6391,"h":28.13,"l":27.46,"n":96,"o":28.13,"t":"2025-09-29T04:00:00Z","v":3669,"vw":27.756972},{"c":27.23,"h":27.3427,"l":26.89,"n":105,"o":27.3427,"t":"2025-09-30T04:00:00Z","v":6120,"vw":27.065224},{"c":27.6547,"h":27.69,"l":27.23,"n":61,"o":27.23,"t":"2025-10-01T04:00:00Z","v":1913,"vw":27.320946},{"c":27.1391,"h":27.4201,"l":27.1391,"n":123,"o":27.4201,"t":"2025-10-02T04:00:00Z","v":4014,"vw":27.20403},{"c":27.532,"h":27.6832,"l":27.29,"n":114,"o":27.29,"t":"2025-10-03T04:00:00Z","v":8132,"vw":27.545426},{"c":27.56,"h":27.8052,"l":27.5301,"n":87,"o":27.75,"t":"2025-10-06T04:00:00Z","v":5081,"vw":27.685672},{"c":27.344,"h":27.35,"l":27.06,"n":55,"o":27.2826,"t":"2025-10-07T04:00:00Z","v":1836,"vw":27.157134},{"c":27.2914,"h":27.2914,"l":27.06,"n":58,"o":27.1782,"t":"2025-10-08T04:00:00Z","v":2712,"vw":27.146253},{"c":26.8988,"h":27.28,"l":26.87,"n":208,"o":27.28,"t":"2025-10-09T04:00:00Z","v":35939,"vw":26.916655},{"c":25.5601,"h":26.37,"l":25.56,"n":124,"o":26.36,"t":"2025-10-10T04:00:00Z","v":18198,"vw":26.097911},{"c":26.08,"h":26.08,"l":25.73,"n":64,"o":25.95,"t":"2025-10-13T04:00:00Z","v":3933,"vw":25.9572},{"c":25.9401,"h":26.01,"l":25.66,"n":87,"o":25.67,"t":"2025-10-14T04:00:00Z","v":4933,"vw":25.846755},{"c":26.2935,"h":26.5998,"l":26.18,"n":59,"o":26.23,"t":"2025-10-15T04:00:00Z","v":2598,"vw":26.263042},{"c":26.1423,"h":26.45,"l":25.9603,"n":53,"o":26.41,"t":"2025-10-16T04:00:00Z","v":2064,"vw":26.099805},{"c":26.5355,"h":26.6,"l":26.1,"n":79,"o":26.1,"t":"2025-10-17T04:00:00Z","v":8955,"vw":26.469806},{"c":27.0997,"h":27.0997,"l":26.66,"n":72,"o":26.66,"t":"2025-10-20T04:00:00Z","v":3721,"vw":26.955301},{"c":27.26,"h":27.43,"l":27.25,"n":54,"o":27.33,"t":"2025-10-21T04:00:00Z","v":2333,"vw":27.327576},{"c":27.81,"h":28.01,"l":27.475,"n":89,"o":27.6699,"t":"2025-10-22T04:00:00Z","v":4623,"vw":27.749588},{"c":29.21,"h":29.25,"l":28.33,"n":196,"o":28.33,"t":"2025-10-23T04:00:00Z","v":19263,"vw":28.820369},{"c":28.9133,"h":29.53,"l":28.9133,"n":186,"o":29.45,"t":"2025-10-24T04:00:00Z","v":9238,"vw":29.101278},{"c":29.02,"h":29.32,"l":28.9898,"n":69,"o":29.24,"t":"2025-10-27T04:00:00Z","v":6477,"vw":29.252539},{"c":29.14,"h":29.18,"l":28.97,"n":81,"o":29.18,"t":"2025-10-28T04:00:00Z","v":5483,"vw":29.077879},{"c":29.89,"h":30.03,"l":29.505,"n":142,"o":29.55,"t":"2025-10-29T04:00:00Z","v":15266,"vw":29.943043},{"c":29.9044,"h":30.33,"l":29.64,"n":164,"o":29.64,"t":"2025-10-30T04:00:00Z","v":8765,"vw":30.06948},{"c":29.8319,"h":29.896,"l":29.66,"n":66,"o":29.85,"t":"2025-10-31T04:00:00Z","v":1780,"vw":29.77805},{"c":30.2183,"h":30.28,"l":29.7472,"n":128,"o":29.9,"t":"2025-11-03T05:00:00Z","v":13311,"vw":30.1447},{"c":29.3771,"h":29.71,"l":29.3771,"n":58,"o":29.62,"t":"2025-11-04T05:00:00Z","v":4568,"vw":29.567843},{"c":29.6899,"h":29.85,"l":29.6206,"n":48,"o":29.6206,"t":"2025-11-05T05:00:00Z","v":2625,"vw":29.657167},{"c":29.6351,"h":29.96,"l":29.4548,"n":52,"o":29.96,"t":"2025-11-06T05:00:00Z","v":1915,"vw":29.553317},{"c":29.7034,"h":29.7034,"l":29.3005,"n":117,"o":29.54,"t":"2025-11-07T05:00:00Z","v":7375,"vw":29.429556},{"c":30.0969,"h":30.16,"l":29.636,"n":114,"o":29.78,"t":"2025-11-10T05:00:00Z","v":9329,"vw":29.82673},{"c":30.42,"h":30.7199,"l":30.19,"n":189,"o":30.19,"t":"2025-11-11T05:00:00Z","v":17446,"vw":30.547038},{"c":29.68,"h":30.33,"l":29.68,"n":102,"o":30.33,"t":"2025-11-12T05:00:00Z","v":7438,"vw":29.977472},{"c":29.513,"h":29.98,"l":29.4436,"n":98,"o":29.9144,"t":"2025-11-13T05:00:00Z","v":4146,"vw":29.732361},{"c":30.0355,"h":30.18,"l":29.2515,"n":109,"o":29.2905,"t":"2025-11-14T05:00:00Z","v":7747,"vw":29.699125},{"c":29.5269,"h":30.21,"l":29.5269,"n":131,"o":30.175,"t":"2025-11-17T05:00:00Z","v":11020,"vw":29.892525},{"c":29.88,"h":30,"l":29.28,"n":152,"o":29.28,"t":"2025-11-18T05:00:00Z","v":10132,"vw":29.586776},{"c":29.58,"h":29.6649,"l":29.27,"n":76,"o":29.34,"t":"2025-11-19T05:00:00Z","v":5898,"vw":29.597871},{"c":28.84,"h":30.055,"l":28.84,"n":76,"o":29.67,"t":"2025-11-20T05:00:00Z","v":5334,"vw":29.081577},{"c":29.563,"h":29.563,"l":28.68,"n":177,"o":28.7299,"t":"2025-11-21T05:00:00Z","v":16110,"vw":29.142715},{"c":29.5571,"h":29.5571,"l":29.26,"n":61,"o":29.51,"t":"2025-11-24T05:00:00Z","v":1734,"vw":29.449135},{"c":29.6238,"h":29.6238,"l":29.25,"n":60,"o":29.45,"t":"2025-11-25T05:00:00Z","v":2066,"vw":29.512419},{"c":29.63,"h":29.97,"l":29.63,"n":112,"o":29.73,"t":"2025-11-26T05:00:00Z","v":13315,"vw":29.901202},{"c":29.8991,"h":30.08,"l":29.7,"n":50,"o":29.7,"t":"2025-11-28T05:00:00Z","v":2034,"vw":29.91625},{"c":30.0505,"h":30.37,"l":29.95,"n":84,"o":30,"t":"2025-12-01T05:00:00Z","v":7817,"vw":30.16668},{"c":30.0558,"h":30.11,"l":29.64,"n":73,"o":29.64,"t":"2025-12-02T05:00:00Z","v":8535,"vw":30.043541},{"c":31.2386,"h":31.24,"l":30.37,"n":135,"o":30.37,"t":"2025-12-03T05:00:00Z","v":13495,"vw":30.792567},{"c":31.25,"h":31.38,"l":31.075,"n":258,"o":31.0895,"t":"2025-12-04T05:00:00Z","v":24605,"vw":31.283858},{"c":31.13,"h":31.59,"l":31.09,"n":123,"o":31.56,"t":"2025-12-05T05:00:00Z","v":17819,"vw":31.424323},{"c":30.78,"h":31.2,"l":30.74,"n":125,"o":31.02,"t":"2025-12-08T05:00:00Z","v":11696,"vw":30.91041},{"c":31.02,"h":31.0803,"l":30.9015,"n":76,"o":31.01,"t":"2025-12-09T05:00:00Z","v":3388,"vw":31.025866},{"c":31.1068,"h":31.31,"l":30.69,"n":91,"o":30.98,"t":"2025-12-10T05:00:00Z","v":23026,"vw":31.04388},{"c":31.16,"h":31.18,"l":30.98,"n":103,"o":31.15,"t":"2025-12-11T05:00:00Z","v":6232,"vw":31.054073},{"c":30.57,"h":31.33,"l":30.4954,"n":102,"o":31.31,"t":"2025-12-12T05:00:00Z","v":6662,"vw":30.838368},{"c":30.4547,"h":30.53,"l":30.27,"n":89,"o":30.4616,"t":"2025-12-15T05:00:00Z","v":9120,"vw":30.442665},{"c":29.2787,"h":30.03,"l":29.07,"n":158,"o":30.03,"t":"2025-12-16T05:00:00Z","v":16328,"vw":29.231741},{"c":29.576,"h":29.6728,"l":29.2616,"n":109,"o":29.48,"t":"2025-12-17T05:00:00Z","v":4916,"vw":29.472516},{"c":29.08,"h":29.36,"l":29.07,"n":88,"o":29.36,"t":"2025-12-18T05:00:00Z","v":2859,"vw":29.192551},{"c":29.26,"h":29.35,"l":29.26,"n":90,"o":29.34,"t":"2025-12-19T05:00:00Z","v":4918,"vw":29.314753},{"c":29.301,"h":29.64,"l":29.301,"n":104,"o":29.64,"t":"2025-12-22T05:00:00Z","v":22799,"vw":29.432988},{"c":29.21,"h":29.215,"l":29.078,"n":90,"o":29.15,"t":"2025-12-23T05:00:00Z","v":4391,"vw":29.141973},{"c":29.13,"h":29.2299,"l":29.125,"n":76,"o":29.125,"t":"2025-12-24T05:00:00Z","v":2150,"vw":29.163523},{"c":29.0939,"h":29.19,"l":29.03,"n":104,"o":29.19,"t":"2025-12-26T05:00:00Z","v":3213,"vw":29.054831},{"c":29.2693,"h":29.28,"l":29.19,"n":71,"o":29.19,"t":"2025-12-29T05:00:00Z","v":964,"vw":29.240048},{"c":29.5093,"h":29.629,"l":29.33,"n":60,"o":29.33,"t":"2025-12-30T05:00:00Z","v":2533,"vw":29.504392},{"c":29.35,"h":29.502,"l":29.3001,"n":56,"o":29.502,"t":"2025-12-31T05:00:00Z","v":1598,"vw":29.35928},{"c":29.9218,"h":30.04,"l":29.11,"n":70,"o":29.28,"t":"2026-01-02T05:00:00Z","v":3212,"vw":29.694193},{"c":30.87,"h":31.28,"l":30.46,"n":220,"o":31.17,"t":"2026-01-05T05:00:00Z","v":14345,"vw":30.942066},{"c":31.08,"h":31.34,"l":30.9,"n":1541,"o":31.22,"t":"2026-01-06T05:00:00Z","v":280426,"vw":31.122851},{"c":31.26,"h":31.61,"l":31,"n":571,"o":31.52,"t":"2026-01-07T05:00:00Z","v":73025,"vw":31.283602},{"c":32.24,"h":32.26,"l":31.45,"n":354,"o":31.6,"t":"2026-01-08T05:00:00Z","v":38737,"vw":31.758287},{"c":32.19,"h":32.41,"l":31.9492,"n":272,"o":32.41,"t":"2026-01-09T05:00:00Z","v":72756,"vw":32.130377},{"c":31.95,"h":32.34,"l":31.865,"n":262,"o":32.32,"t":"2026-01-12T05:00:00Z","v":31343,"vw":32.044764},{"c":32.86,"h":32.99,"l":32.31,"n":386,"o":32.31,"t":"2026-01-13T05:00:00Z","v":46803,"vw":32.841125},{"c":33.19,"h":33.6,"l":33.04,"n":339,"o":33.2,"t":"2026-01-14T05:00:00Z","v":36008,"vw":33.442219},{"c":33.17,"h":33.25,"l":32.77,"n":243,"o":33,"t":"2026-01-15T05:00:00Z","v":20108,"vw":32.997058},{"c":33.12,"h":33.26,"l":33.025,"n":148,"o":33.17,"t":"2026-01-16T05:00:00Z","v":26353,"vw":33.075145},{"c":32.98,"h":33.24,"l":32.7335,"n":258,"o":32.97,"t":"2026-01-20T05:00:00Z","v":30829,"vw":32.931671},{"c":34.31,"h":34.3399,"l":33.6,"n":257,"o":33.6,"t":"2026-01-21T05:00:00Z","v":17028,"vw":34.127431},{"c":34.26,"h":34.34,"l":33.97,"n":245,"o":34.34,"t":"2026-01-22T05:00:00Z","v":24245,"vw":34.157504},{"c":34.31,"h":34.9888,"l":34.31,"n":223,"o":34.5,"t":"2026-01-23T05:00:00Z","v":14484,"vw":34.541555},{"c":34.73,"h":34.98,"l":34.59,"n":211,"o":34.76,"t":"2026-01-26T05:00:00Z","v":17891,"vw":34.801851},{"c":35.15,"h":35.25,"l":35.02,"n":247,"o":35.1999,"t":"2026-01-27T05:00:00Z","v":19786,"vw":35.139017},{"c":34.8,"h":35.385,"l":34.4301,"n":244,"o":35.32,"t":"2026-01-28T05:00:00Z","v":27606,"vw":34.833499},{"c":35.48,"h":36,"l":34.9,"n":310,"o":35.52,"t":"2026-01-29T05:00:00Z","v":66302,"vw":35.433699},{"c":35.5,"h":35.55,"l":34.84,"n":145,"o":35.14,"t":"2026-01-30T05:00:00Z","v":13305,"vw":35.221046},{"c":35.62,"h":35.93,"l":34.715,"n":201,"o":34.8,"t":"2026-02-02T05:00:00Z","v":16911,"vw":35.452466},{"c":36.35,"h":36.35,"l":35.5764,"n":237,"o":35.8897,"t":"2026-02-03T05:00:00Z","v":14344,"vw":35.929001},{"c":36.54,"h":36.695,"l":36.1115,"n":164,"o":36.625,"t":"2026-02-04T05:00:00Z","v":10867,"vw":36.405069},{"c":35.81,"h":36.36,"l":35.4324,"n":187,"o":36.11,"t":"2026-02-05T05:00:00Z","v":22412,"vw":35.895032},{"c":37.56,"h":37.68,"l":35.99,"n":271,"o":35.99,"t":"2026-02-06T05:00:00Z","v":13626,"vw":37.279244},{"c":38.22,"h":38.37,"l":37.68,"n":361,"o":37.76,"t":"2026-02-09T05:00:00Z","v":50856,"vw":38.127492},{"c":37.69,"h":38.3,"l":37.52,"n":311,"o":38.2,"t":"2026-02-10T05:00:00Z","v":26171,"vw":37.726161},{"c":38.9784,"h":39.02,"l":38.18,"n":262,"o":38.18,"t":"2026-02-11T05:00:00Z","v":29883,"vw":38.668149},{"c":38.01,"h":39.02,"l":37.43,"n":290,"o":39.02,"t":"2026-02-12T05:00:00Z","v":29226,"vw":38.195362},{"c":38.96,"h":39.1,"l":38.0766,"n":200,"o":38.0766,"t":"2026-02-13T05:00:00Z","v":25306,"vw":38.810552},{"c":38.8,"h":39.18,"l":37.9617,"n":199,"o":39.03,"t":"2026-02-17T05:00:00Z","v":23487,"vw":38.643224},{"c":39.8278,"h":39.87,"l":39.605,"n":192,"o":39.78,"t":"2026-02-18T05:00:00Z","v":17168,"vw":39.723496},{"c":40.54,"h":40.61,"l":40.04,"n":262,"o":40.04,"t":"2026-02-19T05:00:00Z","v":40990,"vw":40.34302},{"c":40.64,"h":40.69,"l":40.103,"n":264,"o":40.42,"t":"2026-02-20T05:00:00Z","v":10741,"vw":40.41996},{"c":40.8472,"h":41.45,"l":40.502,"n":278,"o":40.73,"t":"2026-02-23T05:00:00Z","v":22221,"vw":40.936071},{"c":41.88,"h":41.8997,"l":40.81,"n":415,"o":41.17,"t":"2026-02-24T05:00:00Z","v":38563,"vw":41.605583},{"c":41.5773,"h":42.23,"l":41.03,"n":374,"o":42.23,"t":"2026-02-25T05:00:00Z","v":44932,"vw":41.38497},{"c":41.6991,"h":41.83,"l":40.941,"n":252,"o":41.25,"t":"2026-02-26T05:00:00Z","v":15392,"vw":41.595982},{"c":41.8345,"h":42.08,"l":41.49,"n":301,"o":42.02,"t":"2026-02-27T05:00:00Z","v":24928,"vw":41.770019},{"c":42.185,"h":43.48,"l":41.39,"n":490,"o":43.48,"t":"2026-03-02T05:00:00Z","v":55574,"vw":42.32879},{"c":41.26,"h":41.61,"l":40.49,"n":406,"o":41.61,"t":"2026-03-03T05:00:00Z","v":34756,"vw":41.077001},{"c":41.133,"h":41.56,"l":40.65,"n":302,"o":40.99,"t":"2026-03-04T05:00:00Z","v":33159,"vw":41.173674},{"c":40.4,"h":40.99,"l":39.7994,"n":345,"o":40.86,"t":"2026-03-05T05:00:00Z","v":36240,"vw":40.251646},{"c":39.7487,"h":40.21,"l":39.55,"n":329,"o":40.21,"t":"2026-03-06T05:00:00Z","v":34630,"vw":39.887688},{"c":40.5,"h":40.66,"l":39.3,"n":498,"o":39.75,"t":"2026-03-09T04:00:00Z","v":94176,"vw":39.976504},{"c":40.2926,"h":41.0999,"l":40.24,"n":312,"o":40.24,"t":"2026-03-10T04:00:00Z","v":31168,"vw":40.684756},{"c":40.1,"h":40.3599,"l":39.695,"n":221,"o":39.775,"t":"2026-03-11T04:00:00Z","v":16101,"vw":39.933704},{"c":38.7,"h":40.03,"l":38.58,"n":357,"o":40.03,"t":"2026-03-12T04:00:00Z","v":35182,"vw":38.920379},{"c":38.5394,"h":38.8,"l":38.25,"n":282,"o":38.8,"t":"2026-03-13T04:00:00Z","v":22672,"vw":38.494724},{"c":38.998,"h":39.17,"l":38.39,"n":1254,"o":38.68,"t":"2026-03-16T04:00:00Z","v":770151,"vw":38.880602},{"c":39.84,"h":40.03,"l":39.3,"n":499,"o":39.3,"t":"2026-03-17T04:00:00Z","v":487204,"vw":39.892584},{"c":39.82,"h":40.27,"l":39.68,"n":430,"o":39.86,"t":"2026-03-18T04:00:00Z","v":55650,"vw":39.903445},{"c":40.465,"h":40.825,"l":39.5,"n":544,"o":39.95,"t":"2026-03-19T04:00:00Z","v":79885,"vw":40.490042},{"c":39.7,"h":40.66,"l":39.51,"n":351,"o":40.44,"t":"2026-03-20T04:00:00Z","v":38728,"vw":39.985313},{"c":40.86,"h":41.05,"l":39.32,"n":437,"o":39.45,"t":"2026-03-23T04:00:00Z","v":38673,"vw":40.56295},{"c":41.91,"h":42.153,"l":40.85,"n":364,"o":40.85,"t":"2026-03-24T04:00:00Z","v":36259,"vw":41.881154},{"c":41.74,"h":42.07,"l":41.6599,"n":341,"o":41.66,"t":"2026-03-25T04:00:00Z","v":90049,"vw":41.746179},{"c":41.95,"h":42.3418,"l":41.83,"n":311,"o":41.89,"t":"2026-03-26T04:00:00Z","v":22327,"vw":42.123006},{"c":42.23,"h":42.5599,"l":42.01,"n":305,"o":42.01,"t":"2026-03-27T04:00:00Z","v":22291,"vw":42.266454},{"c":41.09,"h":42.74,"l":40.97,"n":561,"o":42.74,"t":"2026-03-30T04:00:00Z","v":82474,"vw":41.635425},{"c":41.446,"h":42.23,"l":40.9983,"n":233,"o":41.31,"t":"2026-03-31T04:00:00Z","v":29557,"vw":41.710247},{"c":40.74,"h":41.4001,"l":40.59,"n":413,"o":40.99,"t":"2026-04-01T04:00:00Z","v":49486,"vw":40.898665},{"c":41.64,"h":41.7899,"l":41.01,"n":300,"o":41.01,"t":"2026-04-02T04:00:00Z","v":36566,"vw":41.610501},{"c":41.6506,"h":41.79,"l":41.49,"n":302,"o":41.57,"t":"2026-04-06T04:00:00Z","v":27293,"vw":41.629702},{"c":42.1899,"h":42.2523,"l":41.7,"n":209,"o":42.2523,"t":"2026-04-07T04:00:00Z","v":18399,"vw":41.980119},{"c":42.4,"h":42.41,"l":40.92,"n":338,"o":40.94,"t":"2026-04-08T04:00:00Z","v":66377,"vw":42.022781},{"c":42.2399,"h":43.13,"l":42.21,"n":186,"o":42.37,"t":"2026-04-09T04:00:00Z","v":13670,"vw":42.738701},{"c":41.993,"h":42.23,"l":41.61,"n":202,"o":42.05,"t":"2026-04-10T04:00:00Z","v":41381,"vw":41.927333},{"c":42.64,"h":42.86,"l":42.36,"n":358,"o":42.36,"t":"2026-04-13T04:00:00Z","v":38243,"vw":42.573751},{"c":41.35,"h":42.5,"l":41.31,"n":314,"o":42.44,"t":"2026-04-14T04:00:00Z","v":44820,"vw":41.664371},{"c":41.6081,"h":41.94,"l":41.51,"n":241,"o":41.7018,"t":"2026-04-15T04:00:00Z","v":17365,"vw":41.657568},{"c":42.02,"h":42.18,"l":41.55,"n":235,"o":41.55,"t":"2026-04-16T04:00:00Z","v":22302,"vw":41.883123},{"c":41.617,"h":41.9,"l":40.8301,"n":253,"o":41.3,"t":"2026-04-17T04:00:00Z","v":28335,"vw":41.409095},{"c":41.59,"h":41.95,"l":41.29,"n":228,"o":41.7,"t":"2026-04-20T04:00:00Z","v":18416,"vw":41.687023},{"c":41.98,"h":42.45,"l":41.72,"n":247,"o":41.75,"t":"2026-04-21T04:00:00Z","v":28426,"vw":42.026128},{"c":42.57,"h":42.5981,"l":42.14,"n":357,"o":42.4,"t":"2026-04-22T04:00:00Z","v":56540,"vw":42.280222},{"c":43.2,"h":43.4469,"l":42.9509,"n":202,"o":42.9509,"t":"2026-04-23T04:00:00Z","v":14297,"vw":43.28171},{"c":44.25,"h":44.25,"l":43.04,"n":245,"o":43.19,"t":"2026-04-24T04:00:00Z","v":16090,"vw":43.934124},{"c":44.89,"h":45,"l":44.465,"n":303,"o":44.52,"t":"2026-04-27T04:00:00Z","v":73051,"vw":44.660337},{"c":45.09,"h":45.26,"l":44.88,"n":305,"o":45.26,"t":"2026-04-28T04:00:00Z","v":20979,"vw":45.097071},{"c":45.52,"h":45.555,"l":45.1,"n":368,"o":45.54,"t":"2026-04-29T04:00:00Z","v":30262,"vw":45.291726},{"c":45.67,"h":45.67,"l":45.07,"n":268,"o":45.16,"t":"2026-04-30T04:00:00Z","v":15920,"vw":45.535211},{"c":45.4501,"h":45.54,"l":44.6342,"n":255,"o":45.43,"t":"2026-05-01T04:00:00Z","v":23542,"vw":45.063145},{"c":45.5299,"h":45.64,"l":45.0629,"n":266,"o":45.29,"t":"2026-05-04T04:00:00Z","v":20536,"vw":45.489749},{"c":45.5604,"h":46,"l":45.45,"n":220,"o":45.6,"t":"2026-05-05T04:00:00Z","v":38193,"vw":45.599871},{"c":44.3842,"h":44.885,"l":43.85,"n":280,"o":44.23,"t":"2026-05-06T04:00:00Z","v":28958,"vw":44.366255},{"c":43.62,"h":44.15,"l":42.9,"n":205,"o":44.15,"t":"2026-05-07T04:00:00Z","v":15223,"vw":43.48963},{"c":43.86,"h":44.3,"l":43.66,"n":146,"o":43.79,"t":"2026-05-08T04:00:00Z","v":11358,"vw":43.914331},{"c":44.7267,"h":44.89,"l":44.11,"n":221,"o":44.12,"t":"2026-05-11T04:00:00Z","v":28844,"vw":44.317201},{"c":45.21,"h":45.2399,"l":44.53,"n":155,"o":44.65,"t":"2026-05-12T04:00:00Z","v":8574,"vw":44.771569},{"c":44.9097,"h":45.45,"l":44.47,"n":283,"o":45.45,"t":"2026-05-13T04:00:00Z","v":18372,"vw":44.889042},{"c":45.28,"h":45.3913,"l":44.94,"n":189,"o":44.94,"t":"2026-05-14T04:00:00Z","v":18329,"vw":45.305604},{"c":45.2365,"h":45.3199,"l":44.7,"n":147,"o":45.06,"t":"2026-05-15T04:00:00Z","v":13093,"vw":45.101668},{"c":46.7467,"h":46.845,"l":45.175,"n":286,"o":45.33,"t":"2026-05-18T04:00:00Z","v":17919,"vw":46.398668},{"c":46.31,"h":46.99,"l":46.14,"n":373,"o":46.99,"t":"2026-05-19T04:00:00Z","v":15323,"vw":46.53819},{"c":46.617,"h":47.11,"l":46.39,"n":250,"o":46.39,"t":"2026-05-20T04:00:00Z","v":30280,"vw":46.705154},{"c":45.77,"h":46.75,"l":45.67,"n":262,"o":46.75,"t":"2026-05-21T04:00:00Z","v":13860,"vw":45.953324},{"c":45.41,"h":45.75,"l":44.99,"n":217,"o":45.75,"t":"2026-05-22T04:00:00Z","v":11426,"vw":45.319186},{"c":45.1111,"h":46,"l":44.985,"n":372,"o":45.11,"t":"2026-05-26T04:00:00Z","v":30289,"vw":45.168384},{"c":43.1629,"h":44.58,"l":43.135,"n":350,"o":44.58,"t":"2026-05-27T04:00:00Z","v":27549,"vw":43.630611},{"c":42.357,"h":43.23,"l":42.33,"n":253,"o":43.23,"t":"2026-05-28T04:00:00Z","v":18676,"vw":42.668892},{"c":42.027,"h":42.36,"l":41.8901,"n":246,"o":42.08,"t":"2026-05-29T04:00:00Z","v":29512,"vw":42.033191},{"c":42.36,"h":42.57,"l":42.17,"n":219,"o":42.17,"t":"2026-06-01T04:00:00Z","v":14936,"vw":42.358846},{"c":42.93,"h":43.16,"l":42.25,"n":184,"o":42.25,"t":"2026-06-02T04:00:00Z","v":42322,"vw":43.065495},{"c":42.68,"h":43.215,"l":42.68,"n":168,"o":42.81,"t":"2026-06-03T04:00:00Z","v":18467,"vw":42.84868},{"c":43.24,"h":43.32,"l":42.43,"n":177,"o":42.55,"t":"2026-06-04T04:00:00Z","v":13906,"vw":42.980653},{"c":41.89,"h":42.8099,"l":41.81,"n":169,"o":42.68,"t":"2026-06-05T04:00:00Z","v":16024,"vw":42.363987},{"c":43.25,"h":43.39,"l":42.45,"n":128,"o":42.45,"t":"2026-06-08T04:00:00Z","v":10384,"vw":43.159058},{"c":42.657,"h":43.3662,"l":41.97,"n":201,"o":43.3,"t":"2026-06-09T04:00:00Z","v":17405,"vw":42.355247},{"c":43,"h":43.53,"l":42.855,"n":117,"o":42.94,"t":"2026-06-10T04:00:00Z","v":9319,"vw":43.215685},{"c":43.2576,"h":43.75,"l":42.9401,"n":104,"o":43.6,"t":"2026-06-11T04:00:00Z","v":5790,"vw":43.545241},{"c":44.05,"h":44.19,"l":43.2,"n":149,"o":43.2,"t":"2026-06-12T04:00:00Z","v":8690,"vw":44.000321},{"c":43.0064,"h":43.72,"l":42.9559,"n":325,"o":43.47,"t":"2026-06-15T04:00:00Z","v":30246,"vw":43.218561},{"c":42,"h":43,"l":42,"n":189,"o":42.76,"t":"2026-06-16T04:00:00Z","v":19957,"vw":42.289681},{"c":41.14,"h":42.3,"l":41.07,"n":245,"o":42.3,"t":"2026-06-17T04:00:00Z","v":95830,"vw":41.736556},{"c":40.733,"h":41.06,"l":39.82,"n":296,"o":41.06,"t":"2026-06-18T04:00:00Z","v":38158,"vw":40.291721},{"c":41.1113,"h":41.1113,"l":40.3035,"n":189,"o":40.41,"t":"2026-06-22T04:00:00Z","v":48481,"vw":40.660302},{"c":41.158,"h":41.3,"l":40.83,"n":116,"o":40.83,"t":"2026-06-23T04:00:00Z","v":4402,"vw":41.145095},{"c":39.7361,"h":40.18,"l":39.5434,"n":213,"o":40.015,"t":"2026-06-24T04:00:00Z","v":14113,"vw":39.665493},{"c":39.8221,"h":40.2383,"l":39.54,"n":151,"o":39.54,"t":"2026-06-25T04:00:00Z","v":55094,"vw":39.809723},{"c":39.1431,"h":39.54,"l":38.6701,"n":169,"o":39.54,"t":"2026-06-26T04:00:00Z","v":9797,"vw":39.116608},{"c":38.6881,"h":39.53,"l":38.66,"n":659,"o":39.46,"t":"2026-06-29T04:00:00Z","v":1226230,"vw":38.942088},{"c":38.5508,"h":38.98,"l":38.5508,"n":233,"o":38.88,"t":"2026-06-30T04:00:00Z","v":51710,"vw":38.715924},{"c":37.8421,"h":38.5901,"l":37.84,"n":365,"o":38.31,"t":"2026-07-01T04:00:00Z","v":59202,"vw":38.292871},{"c":38.5367,"h":38.94,"l":38.25,"n":218,"o":38.25,"t":"2026-07-02T04:00:00Z","v":47422,"vw":38.720577},{"c":38.6295,"h":39.5,"l":38.52,"n":782,"o":38.54,"t":"2026-07-06T04:00:00Z","v":182707,"vw":39.105903},{"c":39.4456,"h":39.595,"l":38.73,"n":780,"o":38.79,"t":"2026-07-07T04:00:00Z","v":73887,"vw":39.132479},{"c":40.6275,"h":40.635,"l":39.965,"n":424,"o":40.11,"t":"2026-07-08T04:00:00Z","v":35223,"vw":40.355387},{"c":39.7785,"h":40.52,"l":39.4794,"n":391,"o":40.52,"t":"2026-07-09T04:00:00Z","v":43876,"vw":39.649374},{"c":40.78,"h":40.78,"l":40.0867,"n":212,"o":40.1302,"t":"2026-07-10T04:00:00Z","v":23162,"vw":40.340993},{"c":40.94,"h":41.435,"l":40.8701,"n":309,"o":41.23,"t":"2026-07-13T04:00:00Z","v":25541,"vw":41.103625},{"c":41.41,"h":41.67,"l":41.1768,"n":453,"o":41.67,"t":"2026-07-14T04:00:00Z","v":23393,"vw":41.261104},{"c":41.17,"h":41.24,"l":40.38,"n":305,"o":40.86,"t":"2026-07-15T04:00:00Z","v":22336,"vw":40.884917},{"c":40.87,"h":41.44,"l":40.87,"n":160,"o":40.98,"t":"2026-07-16T04:00:00Z","v":9475,"vw":41.052341},{"c":40.76,"h":40.94,"l":40.43,"n":174,"o":40.94,"t":"2026-07-17T04:00:00Z","v":10095,"vw":40.757126},{"c":40.67,"h":41.16,"l":40.67,"n":137,"o":40.83,"t":"2026-07-20T04:00:00Z","v":7110,"vw":40.982232},{"c":41.9211,"h":41.95,"l":40.48,"n":163,"o":40.9,"t":"2026-07-21T04:00:00Z","v":13939,"vw":41.279875},{"c":42.0191,"h":42.58,"l":41.98,"n":168,"o":42.25,"t":"2026-07-22T04:00:00Z","v":38735,"vw":42.404421},{"c":42.1977,"h":42.88,"l":42.14,"n":155,"o":42.6385,"t":"2026-07-23T04:00:00Z","v":10008,"vw":42.310301},{"c":42.59,"h":43.04,"l":42.4901,"n":134,"o":42.5,"t":"2026-07-24T04:00:00Z","v":10356,"vw":42.639868},{"c":41.94,"h":42.6912,"l":41.9059,"n":190,"o":42.2,"t":"2026-07-27T04:00:00Z","v":8509,"vw":42.08671},{"c":40.8965,"h":41.83,"l":40.8301,"n":162,"o":41.74,"t":"2026-07-28T04:00:00Z","v":27841,"vw":41.198813},{"c":40.8333,"h":41.77,"l":40.66,"n":166,"o":41.77,"t":"2026-07-29T04:00:00Z","v":16921,"vw":41.015844},{"c":41.49,"h":41.55,"l":40.8377,"n":148,"o":40.98,"t":"2026-07-30T04:00:00Z","v":6475,"vw":41.14602},{"c":42.53,"h":42.69,"l":41.51,"n":265,"o":41.51,"t":"2026-07-31T04:00:00Z","v":33266,"vw":42.366073},{"c":42.11,"h":42.21,"l":41.41,"n":234,"o":41.61,"t":"2026-08-03T04:00:00Z","v":10593,"vw":41.866629},{"c":42.61,"h":42.79,"l":41.905,"n":182,"o":41.905,"t":"2026-08-04T04:00:00Z","v":15468,"vw":42.500393},{"c":41.5135,"h":42.73,"l":41.5101,"n":199,"o":42.73,"t":"2026-08-05T04:00:00Z","v":21444,"vw":41.735895},{"c":42.6408,"h":43.12,"l":42,"n":193,"o":42,"t":"2026-08-06T04:00:00Z","v":13129,"vw":42.804008},{"c":42.3137,"h":42.68,"l":42.2201,"n":284,"o":42.44,"t":"2026-08-07T04:00:00Z","v":90911,"vw":42.594794},{"c":44.26,"h":44.41,"l":42.92,"n":209,"o":42.92,"t":"2026-08-10T04:00:00Z","v":30461,"vw":44.1498},{"c":44.488,"h":44.5246,"l":44.08,"n":148,"o":44.46,"t":"2026-08-11T04:00:00Z","v":13376,"vw":44.410339},{"c":44.79,"h":44.86,"l":44.48,"n":141,"o":44.48,"t":"2026-08-12T04:00:00Z","v":29311,"vw":44.791535},{"c":45.19,"h":45.31,"l":44.7,"n":164,"o":44.7,"t":"2026-08-13T04:00:00Z","v":25858,"vw":44.991962},{"c":46.27,"h":46.31,"l":45.5,"n":227,"o":45.5,"t":"2026-08-14T04:00:00Z","v":20526,"vw":46.19557},{"c":46.84,"h":46.86,"l":46.45,"n":207,"o":46.5,"t":"2026-08-17T04:00:00Z","v":21718,"vw":46.623596},{"c":46.52,"h":47.09,"l":46.24,"n":213,"o":47.09,"t":"2026-08-18T04:00:00Z","v":33302,"vw":46.469505},{"c":46.56,"h":47.09,"l":46.3201,"n":235,"o":47.09,"t":"2026-08-19T04:00:00Z","v":13582,"vw":46.729169},{"c":46.3706,"h":47.0054,"l":46.3094,"n":204,"o":46.8,"t":"2026-08-20T04:00:00Z","v":14188,"vw":46.484819},{"c":46.35,"h":46.8598,"l":46.3361,"n":176,"o":46.8598,"t":"2026-08-21T04:00:00Z","v":23853,"vw":46.584196},{"c":45.72,"h":45.8288,"l":45.2,"n":230,"o":45.8288,"t":"2026-08-24T04:00:00Z","v":13725,"vw":45.602791},{"c":45.5004,"h":45.78,"l":45.39,"n":203,"o":45.45,"t":"2026-08-25T04:00:00Z","v":11984,"vw":45.563951},{"c":44.56,"h":45.06,"l":44.441,"n":191,"o":45.06,"t":"2026-08-26T04:00:00Z","v":16373,"vw":44.584148},{"c":46.23,"h":46.44,"l":44.59,"n":206,"o":44.59,"t":"2026-08-27T04:00:00Z","v":16026,"vw":45.826375},{"c":46.1771,"h":46.265,"l":45.945,"n":210,"o":46.26,"t":"2026-08-28T04:00:00Z","v":32110,"vw":46.103473},{"c":46.85,"h":47.379,"l":46.395,"n":1374,"o":47,"t":"2026-08-31T04:00:00Z","v":1275747,"vw":47.122296},{"c":47.118,"h":47.45,"l":47,"n":421,"o":47.32,"t":"2026-09-01T04:00:00Z","v":75606,"vw":47.224424},{"c":48.11,"h":48.275,"l":46.73,"n":542,"o":46.99,"t":"2026-09-02T04:00:00Z","v":154806,"vw":47.701959},{"c":47.48,"h":48.195,"l":47.405,"n":334,"o":48.12,"t":"2026-09-03T04:00:00Z","v":13929,"vw":47.640059},{"c":47.39,"h":47.4499,"l":46.975,"n":223,"o":47.21,"t":"2026-09-04T04:00:00Z","v":24205,"vw":47.189579},{"c":47.2,"h":47.9936,"l":47.1655,"n":383,"o":47.81,"t":"2026-09-08T04:00:00Z","v":60972,"vw":47.334097},{"c":47.39,"h":47.86,"l":47.21,"n":367,"o":47.6,"t":"2026-09-09T04:00:00Z","v":46335,"vw":47.47073},{"c":47.09,"h":47.9,"l":46.66,"n":310,"o":47.9,"t":"2026-09-10T04:00:00Z","v":24506,"vw":46.877715},{"c":47.37,"h":47.57,"l":46.7861,"n":200,"o":47.56,"t":"2026-09-11T04:00:00Z","v":14484,"vw":47.202357},{"c":46.24,"h":47.38,"l":46,"n":318,"o":47.38,"t":"2026-09-14T04:00:00Z","v":47472,"vw":46.185188},{"c":47.2002,"h":47.2838,"l":46.28,"n":216,"o":46.28,"t":"2026-09-15T04:00:00Z","v":15854,"vw":46.987151},{"c":46.6271,"h":47.4699,"l":46.2,"n":194,"o":47.02,"t":"2026-09-16T04:00:00Z","v":41179,"vw":47.276616},{"c":46.75,"h":47.2,"l":46.72,"n":218,"o":46.96,"t":"2026-09-17T04:00:00Z","v":16116,"vw":46.924411},{"c":46.575,"h":46.66,"l":46.3346,"n":212,"o":46.555,"t":"2026-09-18T04:00:00Z","v":13944,"vw":46.408918},{"c":45.45,"h":45.93,"l":45.27,"n":318,"o":45.93,"t":"2026-09-21T04:00:00Z","v":20466,"vw":45.429372},{"c":44.9159,"h":45.4222,"l":44.62,"n":223,"o":44.9,"t":"2026-09-22T04:00:00Z","v":11344,"vw":45.085272},{"c":44.7373,"h":45.07,"l":44.575,"n":407,"o":45.07,"t":"2026-09-23T04:00:00Z","v":24825,"vw":44.78964},{"c":44.6972,"h":45.0801,"l":44.62,"n":354,"o":45.03,"t":"2026-09-24T04:00:00Z","v":126443,"vw":44.676003},{"c":44.5,"h":44.73,"l":44.2,"n":266,"o":44.52,"t":"2026-09-25T04:00:00Z","v":19520,"vw":44.431663},{"c":44.1195,"h":44.9584,"l":44.115,"n":260,"o":44.615,"t":"2026-09-28T04:00:00Z","v":33961,"vw":44.622594},{"c":43.49,"h":43.91,"l":43.42,"n":294,"o":43.63,"t":"2026-09-29T04:00:00Z","v":34186,"vw":43.664749},{"c":43.408,"h":43.94,"l":43.408,"n":335,"o":43.79,"t":"2026-09-30T04:00:00Z","v":42624,"vw":43.796983},{"c":44.2,"h":44.27,"l":43.1,"n":342,"o":43.14,"t":"2026-10-01T04:00:00Z","v":20986,"vw":43.914077},{"c":44.42,"h":44.6493,"l":43.96,"n":249,"o":43.96,"t":"2026-10-02T04:00:00Z","v":19076,"vw":44.416732},{"c":45.37,"h":45.7115,"l":44.4784,"n":225,"o":44.6,"t":"2026-10-05T04:00:00Z","v":34608,"vw":45.36276},{"c":44.83,"h":45.11,"l":44.21,"n":311,"o":45.09,"t":"2026-10-06T04:00:00Z","v":18708,"vw":44.833171},{"c":44.19,"h":45.075,"l":44.19,"n":137,"o":45.075,"t":"2026-10-07T04:00:00Z","v":13164,"vw":44.50512},{"c":45.3884,"h":45.4,"l":44.68,"n":263,"o":44.68,"t":"2026-10-08T04:00:00Z","v":22033,"vw":45.194699},{"c":45.2,"h":45.71,"l":45.19,"n":227,"o":45.3,"t":"2026-10-09T04:00:00Z","v":13308,"vw":45.48278},{"c":45.67,"h":46.06,"l":45.57,"n":174,"o":45.75,"t":"2026-10-12T04:00:00Z","v":8661,"vw":45.780382},{"c":46.02,"h":46.07,"l":45.69,"n":142,"o":46.04,"t":"2026-10-13T04:00:00Z","v":9969,"vw":45.940628},{"c":44.64,"h":45.03,"l":44.475,"n":225,"o":45.008,"t":"2026-10-14T04:00:00Z","v":22507,"vw":44.667448},{"c":43.5,"h":44.33,"l":43.28,"n":744,"o":44.21,"t":"2026-10-15T04:00:00Z","v":88443,"vw":43.649245},{"c":43.9,"h":44.45,"l":43.84,"n":302,"o":44.09,"t":"2026-10-16T04:00:00Z","v":41333,"vw":43.989334},{"c":43.78,"h":44.155,"l":43.2,"n":270,"o":44.06,"t":"2026-10-19T04:00:00Z","v":40575,"vw":43.693089},{"c":43.82,"h":44,"l":43.44,"n":198,"o":44,"t":"2026-10-20T04:00:00Z","v":26197,"vw":43.662251},{"c":44.77,"h":44.82,"l":43.93,"n":251,"o":43.93,"t":"2026-10-21T04:00:00Z","v":61699,"vw":44.5869},{"c":43.35,"h":44.76,"l":42.57,"n":241,"o":44.76,"t":"2026-10-22T04:00:00Z","v":26435,"vw":43.242293}],"volatilityBars":[{"c":45.84,"h":45.93,"l":45.84,"n":22,"o":45.93,"t":"2026-09-21T13:30:00Z","v":1038,"vw":45.921071},{"c":45.84,"h":45.84,"l":45.84,"n":3,"o":45.84,"t":"2026-09-21T13:45:00Z","v":280,"vw":45.84},{"c":45.725,"h":45.81,"l":45.725,"n":5,"o":45.81,"t":"2026-09-21T14:00:00Z","v":933,"vw":45.738673},{"c":45.79,"h":45.795,"l":45.7301,"n":8,"o":45.741,"t":"2026-09-21T14:15:00Z","v":1277,"vw":45.7462},{"c":45.36,"h":45.36,"l":45.35,"n":18,"o":45.355,"t":"2026-09-21T15:00:00Z","v":568,"vw":45.35375},{"c":45.31,"h":45.31,"l":45.31,"n":6,"o":45.31,"t":"2026-09-21T15:15:00Z","v":5000,"vw":45.31},{"c":45.335,"h":45.335,"l":45.31,"n":5,"o":45.31,"t":"2026-09-21T15:30:00Z","v":756,"vw":45.321877},{"c":45.38,"h":45.38,"l":45.32,"n":13,"o":45.34,"t":"2026-09-21T15:45:00Z","v":2746,"vw":45.344169},{"c":45.31,"h":45.32,"l":45.31,"n":2,"o":45.32,"t":"2026-09-21T16:00:00Z","v":541,"vw":45.315157},{"c":45.3412,"h":45.3412,"l":45.3412,"n":4,"o":45.3412,"t":"2026-09-21T16:15:00Z","v":415,"vw":45.3412},{"c":45.27,"h":45.295,"l":45.27,"n":7,"o":45.28,"t":"2026-09-21T16:30:00Z","v":1480,"vw":45.285035},{"c":45.32,"h":45.32,"l":45.29,"n":8,"o":45.29,"t":"2026-09-21T16:45:00Z","v":1395,"vw":45.304301},{"c":45.535,"h":45.535,"l":45.535,"n":1,"o":45.535,"t":"2026-09-21T17:30:00Z","v":202,"vw":45.535},{"c":45.645,"h":45.645,"l":45.645,"n":1,"o":45.645,"t":"2026-09-21T18:15:00Z","v":112,"vw":45.645},{"c":45.67,"h":45.67,"l":45.65,"n":4,"o":45.65,"t":"2026-09-21T18:45:00Z","v":310,"vw":45.657087},{"c":45.645,"h":45.735,"l":45.645,"n":3,"o":45.735,"t":"2026-09-21T19:15:00Z","v":396,"vw":45.698316},{"c":45.45,"h":45.45,"l":45.45,"n":2,"o":45.45,"t":"2026-09-21T19:45:00Z","v":142,"vw":45.45},{"c":44.62,"h":44.9,"l":44.62,"n":26,"o":44.9,"t":"2026-09-22T13:30:00Z","v":2300,"vw":44.787761},{"c":44.92,"h":44.92,"l":44.62,"n":5,"o":44.62,"t":"2026-09-22T13:45:00Z","v":711,"vw":44.711837},{"c":44.9213,"h":44.9213,"l":44.9213,"n":4,"o":44.9213,"t":"2026-09-22T14:00:00Z","v":204,"vw":44.9213},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-09-22T14:15:00Z","v":1000,"vw":45.23},{"c":45.065,"h":45.065,"l":45.065,"n":1,"o":45.065,"t":"2026-09-22T14:30:00Z","v":525,"vw":45.065},{"c":45.41,"h":45.42,"l":45.41,"n":6,"o":45.42,"t":"2026-09-22T15:00:00Z","v":409,"vw":45.4175},{"c":45.38,"h":45.38,"l":45.31,"n":3,"o":45.31,"t":"2026-09-22T15:15:00Z","v":604,"vw":45.3275},{"c":45.4222,"h":45.4222,"l":45.4222,"n":2,"o":45.4222,"t":"2026-09-22T15:30:00Z","v":113,"vw":45.4222},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-09-22T15:45:00Z","v":500,"vw":45.36},{"c":45.35,"h":45.35,"l":45.35,"n":4,"o":45.35,"t":"2026-09-22T16:15:00Z","v":680,"vw":45.35},{"c":45.3,"h":45.3,"l":45.3,"n":3,"o":45.3,"t":"2026-09-22T16:45:00Z","v":691,"vw":45.3},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-09-22T17:00:00Z","v":149,"vw":45.25},{"c":45.23,"h":45.23,"l":45.23,"n":2,"o":45.23,"t":"2026-09-22T17:15:00Z","v":251,"vw":45.23},{"c":45.23,"h":45.23,"l":45.23,"n":5,"o":45.23,"t":"2026-09-22T17:30:00Z","v":172,"vw":45.23},{"c":44.835,"h":45.04,"l":44.835,"n":3,"o":45.04,"t":"2026-09-22T17:45:00Z","v":280,"vw":44.9375},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-09-22T18:30:00Z","v":137,"vw":45.06},{"c":45.075,"h":45.075,"l":45.075,"n":1,"o":45.075,"t":"2026-09-22T19:00:00Z","v":741,"vw":45.075},{"c":45.06,"h":45.06,"l":45.06,"n":3,"o":45.06,"t":"2026-09-22T19:45:00Z","v":156,"vw":45.06},{"c":44.67,"h":45.07,"l":44.67,"n":12,"o":45.07,"t":"2026-09-23T13:30:00Z","v":1704,"vw":44.999287},{"c":44.8,"h":44.8,"l":44.575,"n":14,"o":44.67,"t":"2026-09-23T13:45:00Z","v":1447,"vw":44.641154},{"c":44.66,"h":44.6974,"l":44.66,"n":4,"o":44.6974,"t":"2026-09-23T14:00:00Z","v":600,"vw":44.688612},{"c":44.805,"h":44.89,"l":44.77,"n":8,"o":44.8,"t":"2026-09-23T14:15:00Z","v":1317,"vw":44.796889},{"c":44.76,"h":44.78,"l":44.755,"n":8,"o":44.78,"t":"2026-09-23T14:30:00Z","v":600,"vw":44.767},{"c":44.61,"h":44.67,"l":44.61,"n":8,"o":44.67,"t":"2026-09-23T14:45:00Z","v":576,"vw":44.64},{"c":44.86,"h":44.86,"l":44.69,"n":9,"o":44.7,"t":"2026-09-23T15:00:00Z","v":1780,"vw":44.732941},{"c":44.94,"h":44.95,"l":44.91,"n":15,"o":44.91,"t":"2026-09-23T15:15:00Z","v":1327,"vw":44.939167},{"c":44.92,"h":44.96,"l":44.91,"n":18,"o":44.96,"t":"2026-09-23T15:30:00Z","v":1634,"vw":44.92945},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-09-23T15:45:00Z","v":172,"vw":44.82},{"c":44.84,"h":44.865,"l":44.8,"n":10,"o":44.81,"t":"2026-09-23T16:00:00Z","v":756,"vw":44.825114},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-23T16:15:00Z","v":100,"vw":45},{"c":44.99,"h":45.02,"l":44.99,"n":7,"o":45,"t":"2026-09-23T16:30:00Z","v":615,"vw":45.005684},{"c":44.77,"h":45,"l":44.74,"n":24,"o":45,"t":"2026-09-23T16:45:00Z","v":1861,"vw":44.877401},{"c":44.8,"h":44.8,"l":44.7,"n":7,"o":44.7,"t":"2026-09-23T17:00:00Z","v":502,"vw":44.735},{"c":44.75,"h":44.7673,"l":44.71,"n":11,"o":44.71,"t":"2026-09-23T17:15:00Z","v":1220,"vw":44.747275},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-09-23T17:30:00Z","v":304,"vw":44.77},{"c":44.7,"h":44.73,"l":44.7,"n":8,"o":44.73,"t":"2026-09-23T17:45:00Z","v":1015,"vw":44.706974},{"c":44.63,"h":44.73,"l":44.63,"n":7,"o":44.73,"t":"2026-09-23T18:00:00Z","v":1032,"vw":44.668398},{"c":44.6001,"h":44.61,"l":44.6,"n":7,"o":44.61,"t":"2026-09-23T18:30:00Z","v":632,"vw":44.6062},{"c":44.604,"h":44.604,"l":44.604,"n":2,"o":44.604,"t":"2026-09-23T18:45:00Z","v":151,"vw":44.604},{"c":44.66,"h":44.66,"l":44.66,"n":2,"o":44.66,"t":"2026-09-23T19:00:00Z","v":568,"vw":44.66},{"c":44.71,"h":44.75,"l":44.71,"n":4,"o":44.75,"t":"2026-09-23T19:30:00Z","v":1497,"vw":44.730557},{"c":44.74,"h":44.74,"l":44.7,"n":19,"o":44.7,"t":"2026-09-23T19:45:00Z","v":769,"vw":44.709639},{"c":44.74,"h":45.03,"l":44.74,"n":10,"o":45.03,"t":"2026-09-24T13:30:00Z","v":438,"vw":44.88814},{"c":44.935,"h":44.935,"l":44.935,"n":2,"o":44.935,"t":"2026-09-24T14:00:00Z","v":201,"vw":44.935},{"c":44.905,"h":44.9138,"l":44.9,"n":5,"o":44.9138,"t":"2026-09-24T14:45:00Z","v":522,"vw":44.908971},{"c":45.0801,"h":45.0801,"l":45.0801,"n":1,"o":45.0801,"t":"2026-09-24T15:00:00Z","v":205,"vw":45.0801},{"c":45.02,"h":45.02,"l":44.97,"n":13,"o":45,"t":"2026-09-24T16:15:00Z","v":1540,"vw":44.996413},{"c":44.64,"h":44.725,"l":44.64,"n":4,"o":44.725,"t":"2026-09-24T16:30:00Z","v":2169,"vw":44.716893},{"c":44.69,"h":44.69,"l":44.62,"n":4,"o":44.62,"t":"2026-09-24T17:00:00Z","v":103954,"vw":44.655038},{"c":44.765,"h":44.765,"l":44.71,"n":18,"o":44.73,"t":"2026-09-24T17:45:00Z","v":2609,"vw":44.743727},{"c":44.88,"h":44.88,"l":44.88,"n":2,"o":44.88,"t":"2026-09-24T18:00:00Z","v":311,"vw":44.88},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-09-24T18:30:00Z","v":100,"vw":44.81},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-09-24T18:45:00Z","v":100,"vw":44.82},{"c":44.91,"h":44.91,"l":44.82,"n":21,"o":44.83,"t":"2026-09-24T19:00:00Z","v":2383,"vw":44.875677},{"c":44.77,"h":44.91,"l":44.75,"n":52,"o":44.91,"t":"2026-09-24T19:15:00Z","v":5725,"vw":44.801773},{"c":44.7,"h":44.77,"l":44.69,"n":21,"o":44.76,"t":"2026-09-24T19:30:00Z","v":1675,"vw":44.73127},{"c":44.72,"h":44.7255,"l":44.72,"n":4,"o":44.7255,"t":"2026-09-24T19:45:00Z","v":316,"vw":44.723748},{"c":44.66,"h":44.66,"l":44.51,"n":13,"o":44.52,"t":"2026-09-25T13:30:00Z","v":2410,"vw":44.526879},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-09-25T13:45:00Z","v":600,"vw":44.515},{"c":44.4801,"h":44.73,"l":44.4801,"n":4,"o":44.73,"t":"2026-09-25T14:00:00Z","v":1097,"vw":44.661534},{"c":44.71,"h":44.71,"l":44.71,"n":4,"o":44.71,"t":"2026-09-25T14:15:00Z","v":220,"vw":44.71},{"c":44.5718,"h":44.5718,"l":44.51,"n":2,"o":44.51,"t":"2026-09-25T14:30:00Z","v":324,"vw":44.529074},{"c":44.68,"h":44.68,"l":44.67,"n":3,"o":44.67,"t":"2026-09-25T15:00:00Z","v":300,"vw":44.673333},{"c":44.51,"h":44.61,"l":44.51,"n":19,"o":44.61,"t":"2026-09-25T16:00:00Z","v":2054,"vw":44.552289},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-09-25T16:15:00Z","v":200,"vw":44.52},{"c":44.38,"h":44.58,"l":44.38,"n":14,"o":44.53,"t":"2026-09-25T16:30:00Z","v":1672,"vw":44.515003},{"c":44.35,"h":44.35,"l":44.35,"n":5,"o":44.35,"t":"2026-09-25T16:45:00Z","v":403,"vw":44.35},{"c":44.25,"h":44.34,"l":44.25,"n":23,"o":44.34,"t":"2026-09-25T17:00:00Z","v":3494,"vw":44.285201},{"c":44.3,"h":44.32,"l":44.24,"n":26,"o":44.29,"t":"2026-09-25T17:15:00Z","v":2563,"vw":44.295534},{"c":44.2,"h":44.23,"l":44.2,"n":4,"o":44.23,"t":"2026-09-25T17:45:00Z","v":961,"vw":44.217482},{"c":44.26,"h":44.26,"l":44.26,"n":3,"o":44.26,"t":"2026-09-25T18:00:00Z","v":186,"vw":44.26},{"c":44.31,"h":44.31,"l":44.31,"n":2,"o":44.31,"t":"2026-09-25T18:45:00Z","v":200,"vw":44.31},{"c":44.4587,"h":44.4587,"l":44.424,"n":3,"o":44.424,"t":"2026-09-25T19:00:00Z","v":478,"vw":44.431363},{"c":44.3654,"h":44.4519,"l":44.3654,"n":3,"o":44.4519,"t":"2026-09-25T19:15:00Z","v":505,"vw":44.402398},{"c":44.5,"h":44.5,"l":44.5,"n":5,"o":44.5,"t":"2026-09-25T20:00:00Z","v":189,"vw":44.5},{"c":44.71,"h":44.71,"l":44.615,"n":5,"o":44.615,"t":"2026-09-28T13:30:00Z","v":480,"vw":44.670998},{"c":44.72,"h":44.72,"l":44.645,"n":4,"o":44.645,"t":"2026-09-28T13:45:00Z","v":445,"vw":44.695676},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-09-28T14:00:00Z","v":151,"vw":44.73},{"c":44.81,"h":44.81,"l":44.625,"n":25,"o":44.64,"t":"2026-09-28T14:15:00Z","v":4518,"vw":44.745839},{"c":44.9584,"h":44.9584,"l":44.81,"n":5,"o":44.81,"t":"2026-09-28T14:30:00Z","v":11153,"vw":44.823017},{"c":44.785,"h":44.785,"l":44.785,"n":1,"o":44.785,"t":"2026-09-28T14:45:00Z","v":100,"vw":44.785},{"c":44.82,"h":44.82,"l":44.82,"n":3,"o":44.82,"t":"2026-09-28T15:15:00Z","v":558,"vw":44.82},{"c":44.86,"h":44.86,"l":44.86,"n":5,"o":44.86,"t":"2026-09-28T15:30:00Z","v":500,"vw":44.86},{"c":44.69,"h":44.81,"l":44.63,"n":8,"o":44.81,"t":"2026-09-28T16:15:00Z","v":801,"vw":44.708789},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-09-28T16:30:00Z","v":400,"vw":44.54},{"c":44.5999,"h":44.6,"l":44.5999,"n":7,"o":44.6,"t":"2026-09-28T16:45:00Z","v":424,"vw":44.59995},{"c":44.41,"h":44.52,"l":44.41,"n":9,"o":44.52,"t":"2026-09-28T17:00:00Z","v":2742,"vw":44.475011},{"c":44.46,"h":44.46,"l":44.39,"n":2,"o":44.39,"t":"2026-09-28T17:15:00Z","v":552,"vw":44.440725},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-09-28T17:30:00Z","v":4347,"vw":44.42},{"c":44.38,"h":44.38,"l":44.38,"n":4,"o":44.38,"t":"2026-09-28T17:45:00Z","v":116,"vw":44.38},{"c":44.42,"h":44.4349,"l":44.42,"n":4,"o":44.4349,"t":"2026-09-28T18:00:00Z","v":612,"vw":44.426839},{"c":44.325,"h":44.325,"l":44.325,"n":1,"o":44.325,"t":"2026-09-28T18:30:00Z","v":150,"vw":44.325},{"c":44.277,"h":44.305,"l":44.277,"n":5,"o":44.305,"t":"2026-09-28T18:45:00Z","v":424,"vw":44.294286},{"c":44.265,"h":44.265,"l":44.265,"n":1,"o":44.265,"t":"2026-09-28T19:00:00Z","v":394,"vw":44.265},{"c":44.2401,"h":44.241,"l":44.24,"n":12,"o":44.24,"t":"2026-09-28T19:30:00Z","v":2331,"vw":44.240136},{"c":44.115,"h":44.14,"l":44.115,"n":13,"o":44.14,"t":"2026-09-28T19:45:00Z","v":876,"vw":44.122143},{"c":43.77,"h":43.77,"l":43.42,"n":28,"o":43.74,"t":"2026-09-29T13:30:00Z","v":9123,"vw":43.608514},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-09-29T13:45:00Z","v":122,"vw":43.81},{"c":43.87,"h":43.91,"l":43.66,"n":16,"o":43.74,"t":"2026-09-29T14:00:00Z","v":1721,"vw":43.813746},{"c":43.865,"h":43.865,"l":43.865,"n":5,"o":43.865,"t":"2026-09-29T14:15:00Z","v":341,"vw":43.865},{"c":43.76,"h":43.76,"l":43.75,"n":7,"o":43.75,"t":"2026-09-29T14:30:00Z","v":7567,"vw":43.750133},{"c":43.61,"h":43.635,"l":43.61,"n":3,"o":43.635,"t":"2026-09-29T15:00:00Z","v":1126,"vw":43.632727},{"c":43.63,"h":43.67,"l":43.62,"n":8,"o":43.67,"t":"2026-09-29T15:15:00Z","v":1140,"vw":43.632596},{"c":43.6,"h":43.6,"l":43.6,"n":5,"o":43.6,"t":"2026-09-29T15:45:00Z","v":621,"vw":43.6},{"c":43.81,"h":43.81,"l":43.81,"n":3,"o":43.81,"t":"2026-09-29T16:15:00Z","v":1092,"vw":43.81},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-09-29T17:45:00Z","v":163,"vw":43.79},{"c":43.7999,"h":43.8,"l":43.765,"n":11,"o":43.765,"t":"2026-09-29T18:00:00Z","v":2033,"vw":43.777735},{"c":43.74,"h":43.83,"l":43.74,"n":3,"o":43.83,"t":"2026-09-29T18:15:00Z","v":1100,"vw":43.821773},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-09-29T18:30:00Z","v":100,"vw":43.66},{"c":43.53,"h":43.53,"l":43.49,"n":18,"o":43.5,"t":"2026-09-29T18:45:00Z","v":2586,"vw":43.500425},{"c":43.495,"h":43.495,"l":43.495,"n":1,"o":43.495,"t":"2026-09-29T19:00:00Z","v":208,"vw":43.495},{"c":43.54,"h":43.56,"l":43.54,"n":2,"o":43.56,"t":"2026-09-29T19:15:00Z","v":1250,"vw":43.5584},{"c":43.43,"h":43.5201,"l":43.43,"n":8,"o":43.52,"t":"2026-09-29T19:30:00Z","v":946,"vw":43.452513},{"c":43.49,"h":43.49,"l":43.465,"n":8,"o":43.465,"t":"2026-09-29T19:45:00Z","v":589,"vw":43.470882},{"c":43.725,"h":43.94,"l":43.725,"n":8,"o":43.79,"t":"2026-09-30T13:30:00Z","v":1106,"vw":43.851012},{"c":43.79,"h":43.88,"l":43.71,"n":67,"o":43.88,"t":"2026-09-30T13:45:00Z","v":8345,"vw":43.791991},{"c":43.8201,"h":43.91,"l":43.8201,"n":48,"o":43.8401,"t":"2026-09-30T14:00:00Z","v":8950,"vw":43.887244},{"c":43.77,"h":43.86,"l":43.77,"n":18,"o":43.84,"t":"2026-09-30T14:15:00Z","v":1429,"vw":43.834868},{"c":43.68,"h":43.76,"l":43.68,"n":12,"o":43.74,"t":"2026-09-30T14:30:00Z","v":1086,"vw":43.71152},{"c":43.57,"h":43.59,"l":43.57,"n":15,"o":43.59,"t":"2026-09-30T14:45:00Z","v":1504,"vw":43.581414},{"c":43.89,"h":43.89,"l":43.87,"n":3,"o":43.87,"t":"2026-09-30T15:00:00Z","v":345,"vw":43.883333},{"c":43.84,"h":43.84,"l":43.75,"n":18,"o":43.76,"t":"2026-09-30T15:15:00Z","v":1414,"vw":43.800185},{"c":43.78,"h":43.78,"l":43.76,"n":3,"o":43.76,"t":"2026-09-30T15:30:00Z","v":290,"vw":43.77},{"c":43.78,"h":43.78,"l":43.765,"n":12,"o":43.77,"t":"2026-09-30T16:15:00Z","v":7444,"vw":43.770303},{"c":43.78,"h":43.8001,"l":43.78,"n":20,"o":43.79,"t":"2026-09-30T16:45:00Z","v":6832,"vw":43.794029},{"c":43.7,"h":43.7,"l":43.7,"n":4,"o":43.7,"t":"2026-09-30T17:45:00Z","v":212,"vw":43.7},{"c":43.6557,"h":43.6557,"l":43.6557,"n":1,"o":43.6557,"t":"2026-09-30T18:00:00Z","v":120,"vw":43.6557},{"c":43.5393,"h":43.5393,"l":43.5393,"n":1,"o":43.5393,"t":"2026-09-30T19:15:00Z","v":206,"vw":43.5393},{"c":43.555,"h":43.555,"l":43.555,"n":1,"o":43.555,"t":"2026-09-30T19:30:00Z","v":100,"vw":43.555},{"c":43.408,"h":43.52,"l":43.408,"n":5,"o":43.52,"t":"2026-09-30T19:45:00Z","v":689,"vw":43.482501},{"c":43.13,"h":43.34,"l":43.12,"n":14,"o":43.14,"t":"2026-10-01T13:30:00Z","v":1424,"vw":43.166671},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-01T13:45:00Z","v":304,"vw":43.1},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-10-01T14:00:00Z","v":100,"vw":43.49},{"c":43.83,"h":43.84,"l":43.75,"n":32,"o":43.75,"t":"2026-10-01T14:15:00Z","v":2644,"vw":43.789565},{"c":43.9,"h":43.9,"l":43.77,"n":16,"o":43.77,"t":"2026-10-01T14:30:00Z","v":1854,"vw":43.829612},{"c":43.95,"h":43.95,"l":43.89,"n":6,"o":43.89,"t":"2026-10-01T15:00:00Z","v":1852,"vw":43.900811},{"c":44.04,"h":44.04,"l":44.04,"n":2,"o":44.04,"t":"2026-10-01T15:15:00Z","v":112,"vw":44.04},{"c":43.94,"h":43.95,"l":43.94,"n":3,"o":43.95,"t":"2026-10-01T15:30:00Z","v":300,"vw":43.943333},{"c":43.88,"h":43.9597,"l":43.88,"n":8,"o":43.94,"t":"2026-10-01T16:00:00Z","v":1205,"vw":43.938093},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-01T16:15:00Z","v":100,"vw":44.08},{"c":44.14,"h":44.14,"l":44.12,"n":7,"o":44.12,"t":"2026-10-01T16:30:00Z","v":751,"vw":44.137143},{"c":44.2,"h":44.2,"l":44.18,"n":3,"o":44.18,"t":"2026-10-01T16:45:00Z","v":215,"vw":44.19},{"c":44.02,"h":44.02,"l":44.02,"n":18,"o":44.02,"t":"2026-10-01T17:15:00Z","v":957,"vw":44.02},{"c":44.08,"h":44.08,"l":43.96,"n":15,"o":43.96,"t":"2026-10-01T17:30:00Z","v":1183,"vw":43.997778},{"c":44.19,"h":44.19,"l":44.15,"n":9,"o":44.16,"t":"2026-10-01T17:45:00Z","v":908,"vw":44.15625},{"c":44.19,"h":44.19,"l":44.19,"n":3,"o":44.19,"t":"2026-10-01T18:00:00Z","v":113,"vw":44.19},{"c":44.08,"h":44.08,"l":44.04,"n":13,"o":44.05,"t":"2026-10-01T18:15:00Z","v":699,"vw":44.053333},{"c":44.1195,"h":44.1195,"l":44.1195,"n":2,"o":44.1195,"t":"2026-10-01T18:45:00Z","v":131,"vw":44.1195},{"c":44.2601,"h":44.2601,"l":44.19,"n":14,"o":44.19,"t":"2026-10-01T19:00:00Z","v":1851,"vw":44.236327},{"c":44.2,"h":44.2,"l":44.2,"n":9,"o":44.2,"t":"2026-10-01T19:15:00Z","v":440,"vw":44.2},{"c":44.2,"h":44.2,"l":44.2,"n":3,"o":44.2,"t":"2026-10-01T19:30:00Z","v":629,"vw":44.2},{"c":44.25,"h":44.27,"l":44.2,"n":18,"o":44.2,"t":"2026-10-01T19:45:00Z","v":1133,"vw":44.246667},{"c":44.2,"h":44.2,"l":44.2,"n":3,"o":44.2,"t":"2026-10-01T20:00:00Z","v":107,"vw":44.2},{"c":43.96,"h":43.96,"l":43.96,"n":7,"o":43.96,"t":"2026-10-02T13:30:00Z","v":152,"vw":43.96},{"c":44.17,"h":44.2,"l":44.0719,"n":12,"o":44.0719,"t":"2026-10-02T13:45:00Z","v":2001,"vw":44.169595},{"c":44.08,"h":44.29,"l":44.08,"n":5,"o":44.29,"t":"2026-10-02T14:00:00Z","v":610,"vw":44.118397},{"c":44.2841,"h":44.2841,"l":44.19,"n":3,"o":44.19,"t":"2026-10-02T14:30:00Z","v":422,"vw":44.217829},{"c":44.41,"h":44.41,"l":44.26,"n":10,"o":44.3,"t":"2026-10-02T14:45:00Z","v":1353,"vw":44.338952},{"c":44.39,"h":44.48,"l":44.39,"n":8,"o":44.48,"t":"2026-10-02T15:15:00Z","v":771,"vw":44.431268},{"c":44.54,"h":44.56,"l":44.46,"n":17,"o":44.5,"t":"2026-10-02T15:30:00Z","v":1902,"vw":44.484706},{"c":44.61,"h":44.6493,"l":44.61,"n":7,"o":44.62,"t":"2026-10-02T15:45:00Z","v":2224,"vw":44.634216},{"c":44.53,"h":44.545,"l":44.53,"n":5,"o":44.545,"t":"2026-10-02T17:45:00Z","v":630,"vw":44.539},{"c":44.5599,"h":44.56,"l":44.53,"n":11,"o":44.56,"t":"2026-10-02T18:00:00Z","v":1935,"vw":44.549166},{"c":44.43,"h":44.44,"l":44.43,"n":4,"o":44.44,"t":"2026-10-02T18:45:00Z","v":346,"vw":44.436667},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-02T19:15:00Z","v":203,"vw":44.39},{"c":44.41,"h":44.43,"l":44.4099,"n":21,"o":44.41,"t":"2026-10-02T19:30:00Z","v":3614,"vw":44.417154},{"c":44.42,"h":44.42,"l":44.33,"n":4,"o":44.33,"t":"2026-10-02T19:45:00Z","v":326,"vw":44.383115},{"c":44.42,"h":44.42,"l":44.42,"n":4,"o":44.42,"t":"2026-10-02T20:00:00Z","v":143,"vw":44.42},{"c":44.4784,"h":44.87,"l":44.4784,"n":26,"o":44.6,"t":"2026-10-05T13:30:00Z","v":2801,"vw":44.67322},{"c":44.55,"h":44.55,"l":44.54,"n":7,"o":44.54,"t":"2026-10-05T13:45:00Z","v":962,"vw":44.545556},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-05T14:15:00Z","v":100,"vw":44.91},{"c":44.96,"h":44.99,"l":44.93,"n":7,"o":44.99,"t":"2026-10-05T14:30:00Z","v":7448,"vw":44.941032},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-05T14:45:00Z","v":100,"vw":45},{"c":45.508,"h":45.51,"l":45.39,"n":9,"o":45.3951,"t":"2026-10-05T15:15:00Z","v":1308,"vw":45.43808},{"c":45.6,"h":45.63,"l":45.485,"n":6,"o":45.485,"t":"2026-10-05T15:30:00Z","v":347,"vw":45.569142},{"c":45.62,"h":45.62,"l":45.62,"n":3,"o":45.62,"t":"2026-10-05T15:45:00Z","v":190,"vw":45.62},{"c":45.7115,"h":45.7115,"l":45.7115,"n":1,"o":45.7115,"t":"2026-10-05T16:45:00Z","v":246,"vw":45.7115},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-05T17:15:00Z","v":17218,"vw":45.66},{"c":45.63,"h":45.63,"l":45.63,"n":3,"o":45.63,"t":"2026-10-05T18:30:00Z","v":224,"vw":45.63},{"c":45.51,"h":45.55,"l":45.51,"n":2,"o":45.55,"t":"2026-10-05T19:00:00Z","v":200,"vw":45.53},{"c":45.37,"h":45.4,"l":45.36,"n":14,"o":45.39,"t":"2026-10-05T19:45:00Z","v":1552,"vw":45.371692},{"c":44.49,"h":45.09,"l":44.49,"n":37,"o":45.09,"t":"2026-10-06T13:30:00Z","v":3425,"vw":44.856829},{"c":44.34,"h":44.41,"l":44.21,"n":19,"o":44.34,"t":"2026-10-06T13:45:00Z","v":1808,"vw":44.325625},{"c":44.871,"h":44.88,"l":44.871,"n":5,"o":44.88,"t":"2026-10-06T14:30:00Z","v":432,"vw":44.875175},{"c":44.83,"h":44.84,"l":44.76,"n":16,"o":44.77,"t":"2026-10-06T14:45:00Z","v":1654,"vw":44.800384},{"c":45.01,"h":45.01,"l":44.82,"n":9,"o":44.82,"t":"2026-10-06T15:00:00Z","v":584,"vw":44.885},{"c":45.07,"h":45.07,"l":44.98,"n":7,"o":44.98,"t":"2026-10-06T15:15:00Z","v":504,"vw":45.0175},{"c":45.02,"h":45.1075,"l":45,"n":11,"o":45.1075,"t":"2026-10-06T15:45:00Z","v":1015,"vw":45.043596},{"c":45.11,"h":45.11,"l":45.11,"n":2,"o":45.11,"t":"2026-10-06T16:15:00Z","v":109,"vw":45.11},{"c":44.9,"h":44.93,"l":44.9,"n":7,"o":44.93,"t":"2026-10-06T17:00:00Z","v":324,"vw":44.915},{"c":44.92,"h":44.93,"l":44.92,"n":4,"o":44.93,"t":"2026-10-06T17:45:00Z","v":349,"vw":44.924464},{"c":44.9775,"h":44.9775,"l":44.9775,"n":1,"o":44.9775,"t":"2026-10-06T18:00:00Z","v":500,"vw":44.9775},{"c":44.9,"h":44.94,"l":44.88,"n":28,"o":44.91,"t":"2026-10-06T18:15:00Z","v":2366,"vw":44.903249},{"c":44.88,"h":44.9,"l":44.85,"n":8,"o":44.87,"t":"2026-10-06T18:30:00Z","v":1180,"vw":44.866128},{"c":44.9099,"h":44.92,"l":44.88,"n":14,"o":44.88,"t":"2026-10-06T18:45:00Z","v":1295,"vw":44.906801},{"c":44.9401,"h":44.9559,"l":44.9401,"n":5,"o":44.9559,"t":"2026-10-06T19:15:00Z","v":869,"vw":44.944009},{"c":44.83,"h":44.83,"l":44.83,"n":2,"o":44.83,"t":"2026-10-06T19:30:00Z","v":196,"vw":44.83},{"c":44.83,"h":44.83,"l":44.83,"n":5,"o":44.83,"t":"2026-10-06T19:45:00Z","v":452,"vw":44.83},{"c":45.075,"h":45.075,"l":45.075,"n":2,"o":45.075,"t":"2026-10-07T13:30:00Z","v":111,"vw":45.075},{"c":45.01,"h":45.01,"l":45.01,"n":3,"o":45.01,"t":"2026-10-07T13:45:00Z","v":465,"vw":45.01},{"c":44.58,"h":44.67,"l":44.58,"n":7,"o":44.67,"t":"2026-10-07T14:15:00Z","v":866,"vw":44.657795},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-07T14:30:00Z","v":7610,"vw":44.55},{"c":44.3464,"h":44.3464,"l":44.3464,"n":1,"o":44.3464,"t":"2026-10-07T14:45:00Z","v":100,"vw":44.3464},{"c":44.245,"h":44.29,"l":44.245,"n":5,"o":44.29,"t":"2026-10-07T15:00:00Z","v":2049,"vw":44.251909},{"c":44.205,"h":44.205,"l":44.205,"n":2,"o":44.205,"t":"2026-10-07T18:00:00Z","v":155,"vw":44.205},{"c":44.4,"h":44.445,"l":44.4,"n":3,"o":44.445,"t":"2026-10-07T19:00:00Z","v":239,"vw":44.420886},{"c":44.315,"h":44.39,"l":44.315,"n":2,"o":44.39,"t":"2026-10-07T19:30:00Z","v":300,"vw":44.34},{"c":44.19,"h":44.25,"l":44.19,"n":6,"o":44.25,"t":"2026-10-07T19:45:00Z","v":380,"vw":44.206949},{"c":44.19,"h":44.19,"l":44.19,"n":1,"o":44.19,"t":"2026-10-08T08:30:00Z","v":998,"vw":44.19},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-10-08T08:45:00Z","v":996,"vw":44.2},{"c":44.68,"h":44.68,"l":44.68,"n":4,"o":44.68,"t":"2026-10-08T13:30:00Z","v":241,"vw":44.68},{"c":45.1627,"h":45.1627,"l":45.045,"n":5,"o":45.045,"t":"2026-10-08T13:45:00Z","v":1488,"vw":45.060852},{"c":45.06,"h":45.12,"l":45.05,"n":6,"o":45.085,"t":"2026-10-08T14:00:00Z","v":1031,"vw":45.089761},{"c":45.12,"h":45.12,"l":45.1,"n":5,"o":45.11,"t":"2026-10-08T14:30:00Z","v":593,"vw":45.109191},{"c":45.0606,"h":45.0606,"l":45.045,"n":4,"o":45.05,"t":"2026-10-08T14:45:00Z","v":540,"vw":45.051398},{"c":45.04,"h":45.04,"l":45.0144,"n":6,"o":45.03,"t":"2026-10-08T15:15:00Z","v":557,"vw":45.023099},{"c":45.23,"h":45.25,"l":45.17,"n":14,"o":45.17,"t":"2026-10-08T15:45:00Z","v":1341,"vw":45.199704},{"c":45.24,"h":45.26,"l":45.13,"n":29,"o":45.26,"t":"2026-10-08T16:15:00Z","v":4791,"vw":45.153343},{"c":45.14,"h":45.14,"l":45.02,"n":6,"o":45.02,"t":"2026-10-08T16:45:00Z","v":775,"vw":45.071852},{"c":45.34,"h":45.37,"l":45.3072,"n":7,"o":45.3072,"t":"2026-10-08T17:15:00Z","v":1100,"vw":45.337018},{"c":45.38,"h":45.4,"l":45.23,"n":14,"o":45.25,"t":"2026-10-08T17:30:00Z","v":1738,"vw":45.311173},{"c":45.3023,"h":45.3023,"l":45.3023,"n":2,"o":45.3023,"t":"2026-10-08T17:45:00Z","v":148,"vw":45.3023},{"c":45.4,"h":45.4,"l":45.36,"n":3,"o":45.36,"t":"2026-10-08T18:00:00Z","v":425,"vw":45.37},{"c":45.3,"h":45.31,"l":45.3,"n":12,"o":45.31,"t":"2026-10-08T18:30:00Z","v":1125,"vw":45.308158},{"c":45.26,"h":45.26,"l":45.26,"n":5,"o":45.26,"t":"2026-10-08T18:45:00Z","v":422,"vw":45.26},{"c":45.37,"h":45.37,"l":45.37,"n":2,"o":45.37,"t":"2026-10-08T19:15:00Z","v":139,"vw":45.37},{"c":45.39,"h":45.39,"l":45.33,"n":11,"o":45.33,"t":"2026-10-08T19:45:00Z","v":1917,"vw":45.374992},{"c":45.46,"h":45.5,"l":45.25,"n":25,"o":45.3,"t":"2026-10-09T13:30:00Z","v":2579,"vw":45.433334},{"c":45.42,"h":45.42,"l":45.41,"n":10,"o":45.42,"t":"2026-10-09T14:15:00Z","v":1260,"vw":45.419167},{"c":45.51,"h":45.54,"l":45.5,"n":10,"o":45.54,"t":"2026-10-09T14:30:00Z","v":1300,"vw":45.525733},{"c":45.5576,"h":45.58,"l":45.5,"n":12,"o":45.51,"t":"2026-10-09T14:45:00Z","v":1477,"vw":45.534729},{"c":45.63,"h":45.64,"l":45.53,"n":16,"o":45.64,"t":"2026-10-09T15:00:00Z","v":2446,"vw":45.597391},{"c":45.71,"h":45.71,"l":45.68,"n":5,"o":45.68,"t":"2026-10-09T15:15:00Z","v":607,"vw":45.703007},{"c":45.55,"h":45.565,"l":45.55,"n":4,"o":45.565,"t":"2026-10-09T15:30:00Z","v":545,"vw":45.559495},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-10-09T15:45:00Z","v":286,"vw":45.56},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-10-09T17:00:00Z","v":250,"vw":45.38},{"c":45.385,"h":45.385,"l":45.385,"n":1,"o":45.385,"t":"2026-10-09T17:30:00Z","v":100,"vw":45.385},{"c":45.5016,"h":45.5016,"l":45.5016,"n":1,"o":45.5016,"t":"2026-10-09T18:00:00Z","v":126,"vw":45.5016},{"c":45.2,"h":45.2,"l":45.19,"n":18,"o":45.2,"t":"2026-10-09T19:45:00Z","v":1191,"vw":45.197998},{"c":45.96,"h":46.06,"l":45.75,"n":9,"o":45.75,"t":"2026-10-12T13:30:00Z","v":1154,"vw":45.948038},{"c":45.9054,"h":45.9054,"l":45.9054,"n":2,"o":45.9054,"t":"2026-10-12T14:00:00Z","v":109,"vw":45.9054},{"c":46.0099,"h":46.01,"l":46.0099,"n":5,"o":46.01,"t":"2026-10-12T14:15:00Z","v":883,"vw":46.00995},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-12T15:15:00Z","v":109,"vw":45.7},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-10-12T16:00:00Z","v":110,"vw":45.7},{"c":45.74,"h":45.77,"l":45.73,"n":12,"o":45.74,"t":"2026-10-12T16:15:00Z","v":1310,"vw":45.746617},{"c":45.83,"h":45.83,"l":45.83,"n":2,"o":45.83,"t":"2026-10-12T16:30:00Z","v":423,"vw":45.83},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-10-12T16:45:00Z","v":140,"vw":45.7},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-12T17:30:00Z","v":100,"vw":45.61},{"c":45.77,"h":45.77,"l":45.69,"n":3,"o":45.69,"t":"2026-10-12T17:45:00Z","v":313,"vw":45.744441},{"c":45.68,"h":45.7,"l":45.68,"n":4,"o":45.7,"t":"2026-10-12T18:00:00Z","v":400,"vw":45.69125},{"c":45.72,"h":45.72,"l":45.71,"n":3,"o":45.71,"t":"2026-10-12T18:15:00Z","v":800,"vw":45.71875},{"c":45.59,"h":45.635,"l":45.59,"n":2,"o":45.635,"t":"2026-10-12T18:45:00Z","v":661,"vw":45.605113},{"c":45.585,"h":45.585,"l":45.585,"n":1,"o":45.585,"t":"2026-10-12T19:30:00Z","v":306,"vw":45.585},{"c":45.67,"h":45.67,"l":45.57,"n":4,"o":45.57,"t":"2026-10-12T19:45:00Z","v":327,"vw":45.616512},{"c":46.04,"h":46.04,"l":46.04,"n":1,"o":46.04,"t":"2026-10-13T13:30:00Z","v":140,"vw":46.04},{"c":46.07,"h":46.07,"l":46.005,"n":9,"o":46.07,"t":"2026-10-13T13:45:00Z","v":992,"vw":46.053301},{"c":45.83,"h":45.84,"l":45.83,"n":3,"o":45.84,"t":"2026-10-13T14:30:00Z","v":410,"vw":45.8325},{"c":45.69,"h":45.69,"l":45.69,"n":4,"o":45.69,"t":"2026-10-13T15:30:00Z","v":350,"vw":45.69},{"c":45.705,"h":45.74,"l":45.705,"n":2,"o":45.74,"t":"2026-10-13T15:45:00Z","v":650,"vw":45.726538},{"c":45.775,"h":45.775,"l":45.775,"n":1,"o":45.775,"t":"2026-10-13T16:00:00Z","v":100,"vw":45.775},{"c":45.8032,"h":45.8032,"l":45.7766,"n":3,"o":45.8,"t":"2026-10-13T16:45:00Z","v":875,"vw":45.792983},{"c":45.775,"h":45.775,"l":45.775,"n":1,"o":45.775,"t":"2026-10-13T17:00:00Z","v":165,"vw":45.775},{"c":45.93,"h":45.94,"l":45.92,"n":5,"o":45.94,"t":"2026-10-13T17:30:00Z","v":1040,"vw":45.928},{"c":46.0075,"h":46.0251,"l":46.0075,"n":3,"o":46.0251,"t":"2026-10-13T18:00:00Z","v":311,"vw":46.013177},{"c":45.915,"h":45.93,"l":45.915,"n":5,"o":45.93,"t":"2026-10-13T19:30:00Z","v":327,"vw":45.9225},{"c":46.02,"h":46.07,"l":46.02,"n":6,"o":46.04,"t":"2026-10-13T19:45:00Z","v":3032,"vw":46.043046},{"c":45.008,"h":45.008,"l":45.008,"n":2,"o":45.008,"t":"2026-10-14T14:00:00Z","v":202,"vw":45.008},{"c":44.98,"h":44.98,"l":44.98,"n":3,"o":44.98,"t":"2026-10-14T14:15:00Z","v":440,"vw":44.98},{"c":44.985,"h":45.03,"l":44.985,"n":5,"o":45.03,"t":"2026-10-14T14:45:00Z","v":356,"vw":44.997857},{"c":44.805,"h":44.9389,"l":44.805,"n":5,"o":44.9389,"t":"2026-10-14T15:15:00Z","v":350,"vw":44.856185},{"c":44.695,"h":44.695,"l":44.695,"n":1,"o":44.695,"t":"2026-10-14T16:00:00Z","v":225,"vw":44.695},{"c":44.6001,"h":44.6001,"l":44.575,"n":2,"o":44.575,"t":"2026-10-14T17:15:00Z","v":550,"vw":44.586409},{"c":44.59,"h":44.65,"l":44.59,"n":19,"o":44.625,"t":"2026-10-14T17:45:00Z","v":4328,"vw":44.638753},{"c":44.65,"h":44.65,"l":44.62,"n":3,"o":44.62,"t":"2026-10-14T18:00:00Z","v":2673,"vw":44.645578},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-14T18:15:00Z","v":108,"vw":44.6},{"c":44.7597,"h":44.7597,"l":44.7597,"n":2,"o":44.7597,"t":"2026-10-14T18:30:00Z","v":3938,"vw":44.7597},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-14T19:00:00Z","v":200,"vw":44.67},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-14T19:15:00Z","v":100,"vw":44.75},{"c":44.475,"h":44.58,"l":44.475,"n":15,"o":44.54,"t":"2026-10-14T19:30:00Z","v":3601,"vw":44.538678},{"c":44.64,"h":44.64,"l":44.5299,"n":4,"o":44.53,"t":"2026-10-14T19:45:00Z","v":841,"vw":44.557463},{"c":44.8,"h":45,"l":44.8,"n":2,"o":45,"t":"2026-10-14T21:45:00Z","v":319,"vw":44.862696},{"c":44.93,"h":45.25,"l":44.93,"n":2,"o":45.25,"t":"2026-10-14T22:00:00Z","v":225,"vw":45.072222},{"c":44.89,"h":44.89,"l":44.89,"n":2,"o":44.89,"t":"2026-10-14T22:15:00Z","v":304,"vw":44.89},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-14T23:00:00Z","v":111,"vw":45.2},{"c":44.75,"h":45.24,"l":44.75,"n":3,"o":45.24,"t":"2026-10-14T23:30:00Z","v":771,"vw":44.917484},{"c":45,"h":45,"l":44.9,"n":4,"o":44.9,"t":"2026-10-14T23:45:00Z","v":408,"vw":44.940541},{"c":44.64,"h":45,"l":44.64,"n":5,"o":45,"t":"2026-10-15T11:00:00Z","v":1397,"vw":44.806154},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-15T12:45:00Z","v":100,"vw":44.44},{"c":44.46,"h":44.46,"l":44.46,"n":2,"o":44.46,"t":"2026-10-15T13:00:00Z","v":169,"vw":44.46},{"c":44.015,"h":44.33,"l":43.69,"n":70,"o":44.16,"t":"2026-10-15T13:30:00Z","v":16887,"vw":44.160467},{"c":43.34,"h":43.73,"l":43.34,"n":23,"o":43.73,"t":"2026-10-15T13:45:00Z","v":4728,"vw":43.423741},{"c":43.6,"h":43.71,"l":43.39,"n":29,"o":43.46,"t":"2026-10-15T14:00:00Z","v":2811,"vw":43.511288},{"c":43.565,"h":43.64,"l":43.56,"n":13,"o":43.61,"t":"2026-10-15T14:15:00Z","v":2997,"vw":43.583068},{"c":43.62,"h":43.64,"l":43.58,"n":23,"o":43.6,"t":"2026-10-15T14:30:00Z","v":2698,"vw":43.62188},{"c":43.79,"h":43.81,"l":43.73,"n":36,"o":43.77,"t":"2026-10-15T14:45:00Z","v":4671,"vw":43.771512},{"c":43.53,"h":43.69,"l":43.53,"n":13,"o":43.69,"t":"2026-10-15T15:00:00Z","v":2893,"vw":43.564399},{"c":43.55,"h":43.62,"l":43.55,"n":31,"o":43.58,"t":"2026-10-15T15:15:00Z","v":2926,"vw":43.590635},{"c":43.5,"h":43.55,"l":43.5,"n":13,"o":43.53,"t":"2026-10-15T15:30:00Z","v":1415,"vw":43.534643},{"c":43.56,"h":43.56,"l":43.45,"n":32,"o":43.51,"t":"2026-10-15T15:45:00Z","v":4775,"vw":43.488804},{"c":43.5,"h":43.53,"l":43.49,"n":10,"o":43.49,"t":"2026-10-15T16:00:00Z","v":1128,"vw":43.501111},{"c":43.3099,"h":43.4,"l":43.28,"n":12,"o":43.4,"t":"2026-10-15T16:15:00Z","v":1171,"vw":43.345883},{"c":43.36,"h":43.39,"l":43.3045,"n":30,"o":43.329,"t":"2026-10-15T16:30:00Z","v":7572,"vw":43.330832},{"c":43.3,"h":43.385,"l":43.3,"n":22,"o":43.385,"t":"2026-10-15T16:45:00Z","v":2007,"vw":43.34863},{"c":43.44,"h":43.44,"l":43.355,"n":11,"o":43.36,"t":"2026-10-15T17:00:00Z","v":1475,"vw":43.389054},{"c":43.47,"h":43.47,"l":43.43,"n":8,"o":43.43,"t":"2026-10-15T17:15:00Z","v":964,"vw":43.462184},{"c":43.6,"h":43.6,"l":43.49,"n":18,"o":43.51,"t":"2026-10-15T17:30:00Z","v":3137,"vw":43.561906},{"c":43.66,"h":43.66,"l":43.61,"n":4,"o":43.61,"t":"2026-10-15T17:45:00Z","v":339,"vw":43.642935},{"c":43.67,"h":43.68,"l":43.645,"n":7,"o":43.68,"t":"2026-10-15T18:00:00Z","v":1241,"vw":43.664859},{"c":43.53,"h":43.63,"l":43.53,"n":28,"o":43.63,"t":"2026-10-15T18:15:00Z","v":7674,"vw":43.570967},{"c":43.5112,"h":43.54,"l":43.5112,"n":5,"o":43.54,"t":"2026-10-15T18:30:00Z","v":320,"vw":43.5208},{"c":43.4596,"h":43.51492,"l":43.45,"n":28,"o":43.51492,"t":"2026-10-15T18:45:00Z","v":1993,"vw":43.482311},{"c":43.4799,"h":43.48,"l":43.45,"n":3,"o":43.45,"t":"2026-10-15T19:00:00Z","v":300,"vw":43.469967},{"c":43.355,"h":43.45,"l":43.355,"n":27,"o":43.45,"t":"2026-10-15T19:15:00Z","v":3310,"vw":43.437752},{"c":43.44,"h":43.44,"l":43.35,"n":7,"o":43.35,"t":"2026-10-15T19:30:00Z","v":279,"vw":43.402185},{"c":43.4844,"h":43.499,"l":43.48,"n":6,"o":43.48,"t":"2026-10-15T19:45:00Z","v":1074,"vw":43.484398},{"c":43.5,"h":43.5,"l":43.5,"n":5,"o":43.5,"t":"2026-10-15T20:00:00Z","v":264,"vw":43.5},{"c":43.7,"h":43.7,"l":43.7,"n":2,"o":43.7,"t":"2026-10-15T21:00:00Z","v":150,"vw":43.7},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-15T23:45:00Z","v":100,"vw":43.6},{"c":44.45,"h":44.45,"l":43.99,"n":19,"o":43.99,"t":"2026-10-16T13:30:00Z","v":6748,"vw":44.119173},{"c":44.22,"h":44.22,"l":44.22,"n":3,"o":44.22,"t":"2026-10-16T13:45:00Z","v":206,"vw":44.22},{"c":44.04,"h":44.1299,"l":44.04,"n":7,"o":44.1299,"t":"2026-10-16T14:00:00Z","v":604,"vw":44.077143},{"c":44.13,"h":44.13,"l":44.13,"n":2,"o":44.13,"t":"2026-10-16T14:15:00Z","v":160,"vw":44.13},{"c":44.1468,"h":44.1468,"l":44.1468,"n":1,"o":44.1468,"t":"2026-10-16T14:30:00Z","v":115,"vw":44.1468},{"c":44.17,"h":44.2,"l":44.1576,"n":8,"o":44.1576,"t":"2026-10-16T14:45:00Z","v":753,"vw":44.1689},{"c":43.95,"h":44.04,"l":43.95,"n":12,"o":44.04,"t":"2026-10-16T15:00:00Z","v":1330,"vw":44.007217},{"c":43.975,"h":44.005,"l":43.975,"n":3,"o":44.005,"t":"2026-10-16T15:15:00Z","v":1300,"vw":43.999585},{"c":43.9,"h":43.9399,"l":43.9,"n":5,"o":43.9399,"t":"2026-10-16T15:30:00Z","v":764,"vw":43.931395},{"c":43.97,"h":43.97,"l":43.9,"n":13,"o":43.9,"t":"2026-10-16T15:45:00Z","v":1224,"vw":43.95052},{"c":43.88,"h":43.88,"l":43.84,"n":2,"o":43.84,"t":"2026-10-16T16:00:00Z","v":1607,"vw":43.874051},{"c":44.06,"h":44.06,"l":44.06,"n":4,"o":44.06,"t":"2026-10-16T16:15:00Z","v":425,"vw":44.06},{"c":44.1,"h":44.1,"l":44.05,"n":12,"o":44.08,"t":"2026-10-16T16:30:00Z","v":931,"vw":44.074871},{"c":44.0499,"h":44.075,"l":44.0499,"n":4,"o":44.075,"t":"2026-10-16T17:00:00Z","v":4800,"vw":44.055181},{"c":44.02,"h":44.02,"l":44.02,"n":2,"o":44.02,"t":"2026-10-16T17:15:00Z","v":508,"vw":44.02},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-16T17:30:00Z","v":101,"vw":44.11},{"c":44,"h":44.03,"l":44,"n":7,"o":44.03,"t":"2026-10-16T17:45:00Z","v":465,"vw":44.015423},{"c":43.92,"h":43.92,"l":43.88,"n":6,"o":43.92,"t":"2026-10-16T18:00:00Z","v":1891,"vw":43.904865},{"c":43.935,"h":43.935,"l":43.935,"n":2,"o":43.935,"t":"2026-10-16T18:15:00Z","v":104,"vw":43.935},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-16T18:30:00Z","v":113,"vw":43.98},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-16T19:00:00Z","v":112,"vw":43.98},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-16T19:15:00Z","v":427,"vw":43.91},{"c":43.9,"h":43.97,"l":43.9,"n":7,"o":43.92,"t":"2026-10-16T19:30:00Z","v":6399,"vw":43.919685},{"c":43.89,"h":43.95,"l":43.855,"n":14,"o":43.855,"t":"2026-10-16T19:45:00Z","v":6344,"vw":43.888911},{"c":43.9,"h":43.9,"l":43.9,"n":3,"o":43.9,"t":"2026-10-16T20:00:00Z","v":319,"vw":43.9},{"c":44.06,"h":44.06,"l":44.06,"n":7,"o":44.06,"t":"2026-10-19T13:30:00Z","v":258,"vw":44.06},{"c":44.155,"h":44.155,"l":44.155,"n":1,"o":44.155,"t":"2026-10-19T13:45:00Z","v":113,"vw":44.155},{"c":43.67,"h":43.97,"l":43.66,"n":11,"o":43.92,"t":"2026-10-19T14:00:00Z","v":918,"vw":43.820118},{"c":43.84,"h":43.84,"l":43.8,"n":3,"o":43.8,"t":"2026-10-19T14:15:00Z","v":600,"vw":43.813333},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-19T14:30:00Z","v":115,"vw":43.85},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-19T14:45:00Z","v":100,"vw":43.66},{"c":43.83,"h":43.83,"l":43.73,"n":5,"o":43.73,"t":"2026-10-19T15:15:00Z","v":815,"vw":43.793988},{"c":43.87,"h":43.87,"l":43.87,"n":2,"o":43.87,"t":"2026-10-19T15:30:00Z","v":101,"vw":43.87},{"c":43.8028,"h":43.89,"l":43.8028,"n":27,"o":43.89,"t":"2026-10-19T15:45:00Z","v":11711,"vw":43.886647},{"c":43.54,"h":43.54,"l":43.52,"n":4,"o":43.52,"t":"2026-10-19T16:00:00Z","v":378,"vw":43.529091},{"c":43.4199,"h":43.5,"l":43.4199,"n":4,"o":43.5,"t":"2026-10-19T16:15:00Z","v":417,"vw":43.441993},{"c":43.43,"h":43.43,"l":43.43,"n":11,"o":43.43,"t":"2026-10-19T16:30:00Z","v":197,"vw":43.43},{"c":43.41,"h":43.46,"l":43.41,"n":4,"o":43.46,"t":"2026-10-19T17:00:00Z","v":402,"vw":43.426667},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-19T17:15:00Z","v":150,"vw":43.42},{"c":43.33,"h":43.33,"l":43.3,"n":14,"o":43.3,"t":"2026-10-19T18:00:00Z","v":900,"vw":43.311667},{"c":43.2,"h":43.34,"l":43.2,"n":11,"o":43.34,"t":"2026-10-19T18:15:00Z","v":1180,"vw":43.237292},{"c":43.61,"h":43.62,"l":43.585,"n":3,"o":43.62,"t":"2026-10-19T18:45:00Z","v":15387,"vw":43.609352},{"c":43.49,"h":43.515,"l":43.48,"n":7,"o":43.515,"t":"2026-10-19T19:15:00Z","v":1019,"vw":43.500556},{"c":43.67,"h":43.68,"l":43.5901,"n":11,"o":43.5901,"t":"2026-10-19T19:30:00Z","v":3057,"vw":43.646565},{"c":43.71,"h":43.84,"l":43.71,"n":10,"o":43.74,"t":"2026-10-19T19:45:00Z","v":748,"vw":43.752296},{"c":43.78,"h":43.78,"l":43.78,"n":6,"o":43.78,"t":"2026-10-19T20:00:00Z","v":192,"vw":43.78},{"c":43.665,"h":44,"l":43.665,"n":3,"o":44,"t":"2026-10-20T13:30:00Z","v":810,"vw":43.791667},{"c":43.5401,"h":43.5401,"l":43.5401,"n":4,"o":43.5401,"t":"2026-10-20T13:45:00Z","v":178,"vw":43.5401},{"c":43.56,"h":43.56,"l":43.52,"n":2,"o":43.52,"t":"2026-10-20T14:45:00Z","v":273,"vw":43.545348},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-10-20T15:15:00Z","v":100,"vw":43.48},{"c":43.545,"h":43.545,"l":43.44,"n":9,"o":43.5437,"t":"2026-10-20T15:30:00Z","v":1079,"vw":43.500534},{"c":43.46,"h":43.46,"l":43.46,"n":4,"o":43.46,"t":"2026-10-20T15:45:00Z","v":400,"vw":43.46},{"c":43.6499,"h":43.65,"l":43.6499,"n":4,"o":43.65,"t":"2026-10-20T16:30:00Z","v":986,"vw":43.649943},{"c":43.575,"h":43.575,"l":43.575,"n":1,"o":43.575,"t":"2026-10-20T17:00:00Z","v":115,"vw":43.575},{"c":43.6701,"h":43.6903,"l":43.62,"n":20,"o":43.62,"t":"2026-10-20T17:30:00Z","v":10129,"vw":43.648114},{"c":43.655,"h":43.655,"l":43.62,"n":19,"o":43.65,"t":"2026-10-20T17:45:00Z","v":5397,"vw":43.635516},{"c":43.7904,"h":43.7904,"l":43.7401,"n":3,"o":43.7401,"t":"2026-10-20T18:00:00Z","v":273,"vw":43.762981},{"c":43.7299,"h":43.7299,"l":43.7299,"n":1,"o":43.7299,"t":"2026-10-20T18:45:00Z","v":228,"vw":43.7299},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-20T19:00:00Z","v":413,"vw":43.69},{"c":43.7134,"h":43.7134,"l":43.7134,"n":1,"o":43.7134,"t":"2026-10-20T19:15:00Z","v":195,"vw":43.7134},{"c":43.79,"h":43.8,"l":43.67,"n":22,"o":43.8,"t":"2026-10-20T19:30:00Z","v":3979,"vw":43.762033},{"c":43.76,"h":43.81,"l":43.76,"n":9,"o":43.78,"t":"2026-10-20T19:45:00Z","v":655,"vw":43.77751},{"c":43.82,"h":43.82,"l":43.82,"n":3,"o":43.82,"t":"2026-10-20T20:00:00Z","v":154,"vw":43.82},{"c":44.2,"h":44.2,"l":43.93,"n":3,"o":43.93,"t":"2026-10-21T13:30:00Z","v":336,"vw":44.091194},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-10-21T13:45:00Z","v":200,"vw":44.05},{"c":44.685,"h":44.685,"l":44.685,"n":2,"o":44.685,"t":"2026-10-21T14:30:00Z","v":208,"vw":44.685},{"c":44.685,"h":44.685,"l":44.685,"n":3,"o":44.685,"t":"2026-10-21T14:45:00Z","v":150,"vw":44.685},{"c":44.49,"h":44.5467,"l":44.48,"n":10,"o":44.5467,"t":"2026-10-21T16:00:00Z","v":1092,"vw":44.52029},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-21T16:15:00Z","v":12076,"vw":44.53},{"c":44.37,"h":44.57,"l":44.28,"n":15,"o":44.57,"t":"2026-10-21T16:30:00Z","v":21010,"vw":44.414802},{"c":44.33,"h":44.33,"l":44.33,"n":2,"o":44.33,"t":"2026-10-21T16:45:00Z","v":104,"vw":44.33},{"c":44.4213,"h":44.4213,"l":44.4213,"n":1,"o":44.4213,"t":"2026-10-21T17:15:00Z","v":304,"vw":44.4213},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T17:30:00Z","v":187,"vw":44.5},{"c":44.7599,"h":44.76,"l":44.68,"n":11,"o":44.68,"t":"2026-10-21T18:00:00Z","v":4082,"vw":44.715654},{"c":44.77,"h":44.82,"l":44.765,"n":23,"o":44.81,"t":"2026-10-21T18:15:00Z","v":16550,"vw":44.807021},{"c":44.75,"h":44.76,"l":44.71,"n":14,"o":44.76,"t":"2026-10-21T18:30:00Z","v":2175,"vw":44.747926},{"c":44.7751,"h":44.7751,"l":44.77,"n":2,"o":44.77,"t":"2026-10-21T18:45:00Z","v":467,"vw":44.774008},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-21T19:15:00Z","v":100,"vw":44.78},{"c":44.76,"h":44.76,"l":44.7,"n":6,"o":44.7,"t":"2026-10-21T19:45:00Z","v":799,"vw":44.718228},{"c":44.77,"h":44.77,"l":44.77,"n":4,"o":44.77,"t":"2026-10-21T20:00:00Z","v":125,"vw":44.77},{"c":43.97,"h":44.76,"l":43.91,"n":12,"o":44.76,"t":"2026-10-22T13:30:00Z","v":1824,"vw":44.529988},{"c":43.39,"h":43.5599,"l":43.39,"n":5,"o":43.5599,"t":"2026-10-22T13:45:00Z","v":925,"vw":43.431365},{"c":43.15,"h":43.16,"l":43.15,"n":9,"o":43.16,"t":"2026-10-22T14:00:00Z","v":492,"vw":43.15537},{"c":43,"h":43.17,"l":43,"n":19,"o":43.15,"t":"2026-10-22T14:15:00Z","v":1418,"vw":43.065261},{"c":42.72,"h":42.755,"l":42.59,"n":10,"o":42.755,"t":"2026-10-22T14:30:00Z","v":594,"vw":42.672547},{"c":42.67,"h":42.82,"l":42.67,"n":11,"o":42.82,"t":"2026-10-22T15:00:00Z","v":4279,"vw":42.765698},{"c":42.63,"h":42.63,"l":42.63,"n":3,"o":42.63,"t":"2026-10-22T15:15:00Z","v":228,"vw":42.63},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-22T15:30:00Z","v":1319,"vw":42.57},{"c":42.7319,"h":42.7319,"l":42.7319,"n":2,"o":42.7319,"t":"2026-10-22T15:45:00Z","v":543,"vw":42.7319},{"c":43.0615,"h":43.0615,"l":42.99,"n":10,"o":43,"t":"2026-10-22T16:00:00Z","v":1054,"vw":43.014389},{"c":43.35,"h":43.3714,"l":43.35,"n":11,"o":43.35,"t":"2026-10-22T17:30:00Z","v":8458,"vw":43.36069},{"c":43.35,"h":43.42,"l":43.35,"n":3,"o":43.42,"t":"2026-10-22T18:00:00Z","v":555,"vw":43.407273},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-22T18:15:00Z","v":100,"vw":43.4},{"c":43.6,"h":43.6,"l":43.56,"n":2,"o":43.56,"t":"2026-10-22T18:45:00Z","v":342,"vw":43.577544},{"c":43.54,"h":43.54,"l":43.525,"n":2,"o":43.525,"t":"2026-10-22T19:00:00Z","v":235,"vw":43.531383},{"c":43.59,"h":43.61,"l":43.59,"n":4,"o":43.61,"t":"2026-10-22T19:15:00Z","v":412,"vw":43.599474},{"c":43.35,"h":43.46,"l":43.35,"n":24,"o":43.42,"t":"2026-10-22T19:45:00Z","v":2016,"vw":43.415474}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7402809071141782,"strike":50.69438185771644,"iv":0.5864994221283516,"gamma":0.03912169944125341,"theta":-0.035552986572715654,"vega":0.03417103156782884,"rho":0.006101135818308562,"breakevenPct":18.64974109534167},{"delta":0.25,"premium":0.8340303028046058,"strike":48.31939394390788,"iv":0.49376283534553406,"gamma":0.053125508506688714,"theta":-0.03405721510446471,"vega":0.03867440929000165,"rho":0.007677585737668265,"breakevenPct":13.387368504527073},{"delta":0.3,"premium":0.9307025398002152,"strike":46.69297460199785,"iv":0.42673204285069766,"gamma":0.06681636001655986,"theta":-0.032675737688108865,"vega":0.042386876602778636,"rho":0.00925326444261892,"breakevenPct":9.858540119488028},{"delta":0.35,"premium":1.1299644484852314,"strike":45.783392585857946,"iv":0.4127178464767295,"gamma":0.07322859172725892,"theta":-0.03379169147073216,"vega":0.04501611275288319,"rho":0.010794133297706376,"breakevenPct":8.219970090757043},{"delta":0.4,"premium":1.461910459441989,"strike":45.23014923426335,"iv":0.445544226083559,"gamma":0.07073664841704781,"theta":-0.03789360427388742,"vega":0.04698213482005608,"rho":0.012289744858639108,"breakevenPct":7.709480262296056},{"delta":0.45,"premium":1.422345132743363,"strike":44.35398230088496,"iv":0.3692097345132744,"gamma":0.09037256637168141,"theta":-0.032623008849557524,"vega":0.04831681415929204,"rho":0.013963849905044377,"breakevenPct":5.59706443743557},{"delta":0.5,"premium":1.4934836471754211,"strike":43.66303270564916,"iv":0.3213826560951437,"gamma":0.10089127849355797,"theta":-0.02896848364717542,"vega":0.048431516352824576,"rho":0.015583145255587388,"breakevenPct":4.167281090714141},{"delta":0.55,"premium":1.7412537165510409,"strike":43.16749256689792,"iv":0.3235630327056491,"gamma":0.09970198216055501,"theta":-0.029216253716551042,"vega":0.04818374628344896,"rho":0.01711681437539701,"breakevenPct":3.5957238372525033},{"delta":0.6,"premium":1.9711198884758363,"strike":42.69237918215613,"iv":0.31704014869888475,"gamma":0.09890009293680298,"theta":-0.028192565055762082,"vega":0.04683875464684015,"rho":0.018662580032319187,"breakevenPct":3.0299863221037366},{"delta":0.65,"premium":2.1918447955390334,"strike":42.22769516728624,"iv":0.3060736059479554,"gamma":0.09829600371747212,"theta":-0.026519702602230483,"vega":0.044933550185873604,"rho":0.02021452186680035,"breakevenPct":2.4672202141298167},{"delta":0.7,"premium":2.4615497076023387,"strike":41.751461988304094,"iv":0.29786666666666667,"gamma":0.09461988304093569,"theta":-0.024656140350877195,"vega":0.0421359649122807,"rho":0.021741609766080833,"breakevenPct":1.9907997598764244},{"delta":0.75,"premium":2.7783138401559455,"strike":41.26413255360624,"iv":0.29231111111111113,"gamma":0.08799220272904484,"theta":-0.022609356725146197,"vega":0.03848099415204678,"rho":0.02324481839428616,"breakevenPct":1.5973388552760857},{"delta":0.8,"premium":3.1356756756756763,"strike":40.752432432432435,"iv":0.28523989189189186,"gamma":0.07925059459459459,"theta":-0.02008886486486486,"vega":0.03387578378378378,"rho":0.024725357436684327,"breakevenPct":1.2413105146669192},{"delta":0.85,"premium":3.5410810810810807,"strike":40.211891891891895,"iv":0.27637502702702704,"gamma":0.06800735135135137,"theta":-0.017007783783783786,"vega":0.02814605405405406,"rho":0.02617906915264695,"breakevenPct":0.9295800991302756},{"delta":0.9,"premium":4.057399723374827,"strike":39.57952973720609,"iv":0.2639439834024896,"gamma":0.05275186721991701,"theta":-0.013403319502074688,"vega":0.0209804979253112,"rho":0.02756193602552482,"breakevenPct":0.6618903358267862}],"put":[{"delta":0.2,"premium":0.748266738455386,"strike":38.93066953821544,"iv":0.5120744294206789,"gamma":0.044823619810414314,"theta":-0.029036078904531786,"vega":0.03417953468977016,"rho":-0.0077338490335580505,"breakevenPct":11.92063944692029},{"delta":0.25,"premium":0.8481867200415024,"strike":40.30915626722003,"iv":0.4390618248559312,"gamma":0.05952276265843929,"theta":-0.02784177910240845,"vega":0.03872792057642583,"rho":-0.009617510550302483,"breakevenPct":8.97123518528598},{"delta":0.3,"premium":0.9332048920385199,"strike":41.3320489203852,"iv":0.3812500977979741,"gamma":0.07505412518468361,"theta":-0.02605576008450607,"vega":0.04232012250599602,"rho":-0.01149363976797326,"breakevenPct":6.807741572441342},{"delta":0.35,"premium":1.0523992189459905,"strike":42.10479843789198,"iv":0.34464401535286177,"gamma":0.08772463718829263,"theta":-0.024862511455108163,"vega":0.045094264387204,"rho":-0.013374091537636084,"breakevenPct":5.300117141993105},{"delta":0.4,"premium":1.3135431985574315,"strike":42.627086397114866,"iv":0.35202790371175224,"gamma":0.08916883952884536,"theta":-0.026342959847693834,"vega":0.04684790243434286,"rho":-0.01527798542802583,"breakevenPct":4.697708884527266},{"delta":0.45,"premium":1.5310270009643203,"strike":43.137897782063646,"iv":0.34892960462873673,"gamma":0.09286142719382835,"theta":-0.02666914175506268,"vega":0.04815515911282545,"rho":-0.01716761149987939,"breakevenPct":4.021059328490603},{"delta":0.5,"premium":1.639513018322083,"strike":43.620057859209254,"iv":0.31966248794599805,"gamma":0.10216711668273867,"theta":-0.024113693346190936,"vega":0.0483480231436837,"rho":-0.019021617912869902,"breakevenPct":3.159066110986915},{"delta":0.55,"premium":1.9036516853932595,"strike":44.170144462279296,"iv":0.312270304975923,"gamma":0.1047019261637239,"theta":-0.02318892455858749,"vega":0.048278812199036916,"rho":-0.020967990110672814,"breakevenPct":2.4994399610472136},{"delta":0.6,"premium":2.746348314606741,"strike":44.97271268057785,"iv":0.3861868378812198,"gamma":0.08206950240770466,"theta":-0.028325361155698232,"vega":0.047235473515248795,"rho":-0.02325768418787275,"breakevenPct":2.5920083829962914},{"delta":0.65,"premium":2.999486301369863,"strike":45.47260273972603,"iv":0.3664876712328767,"gamma":0.08200890410958904,"theta":-0.0250972602739726,"vega":0.04483698630136986,"rho":-0.02518289211625778,"breakevenPct":2.0227994501587916},{"delta":0.7,"premium":3.2318737769080235,"strike":45.96183953033268,"iv":0.343493542074364,"gamma":0.08274275929549901,"theta":-0.021574755381604697,"vega":0.042390802348336594,"rho":-0.027095271339612054,"breakevenPct":1.430298146655926},{"delta":0.75,"premium":4.511677282377919,"strike":47.30785562632696,"iv":0.40664097664543525,"gamma":0.06386008492569004,"theta":-0.02315350318471338,"vega":0.03873779193205945,"rho":-0.029751780449743016,"breakevenPct":1.2775586068072833},{"delta":0.8,"premium":5.745703125000001,"strike":48.6796875,"iv":0.44156484375000005,"gamma":0.051990624999999985,"theta":-0.02163203125,"vega":0.03420078125,"rho":-0.032403320992493205,"breakevenPct":0.9596669550173008},{"delta":0.85,"premium":8.228846153846154,"strike":51.26923076923077,"iv":0.5251192307692307,"gamma":0.0362,"theta":-0.0209,"vega":0.028407692307692307,"rho":-0.03602989174696484,"breakevenPct":0.7142223405199224}]},"raw":{"call":[{"delta":0.2,"premium":0.7402809071141782,"strike":50.69438185771644,"iv":0.5864994221283516,"gamma":0.03912169944125341,"theta":-0.035552986572715654,"vega":0.03417103156782884,"rho":0.006101135818308562,"breakevenPct":18.64974109534167},{"delta":0.25,"premium":0.8340303028046058,"strike":48.31939394390788,"iv":0.49376283534553406,"gamma":0.053125508506688714,"theta":-0.03405721510446471,"vega":0.03867440929000165,"rho":0.007677585737668265,"breakevenPct":13.387368504527073},{"delta":0.3,"premium":0.9307025398002152,"strike":46.69297460199785,"iv":0.42673204285069766,"gamma":0.06681636001655986,"theta":-0.032675737688108865,"vega":0.042386876602778636,"rho":0.00925326444261892,"breakevenPct":9.858540119488028},{"delta":0.35,"premium":1.1299644484852314,"strike":45.783392585857946,"iv":0.4127178464767295,"gamma":0.07322859172725892,"theta":-0.03379169147073216,"vega":0.04501611275288319,"rho":0.010794133297706376,"breakevenPct":8.219970090757043},{"delta":0.4,"premium":1.461910459441989,"strike":45.23014923426335,"iv":0.445544226083559,"gamma":0.07073664841704781,"theta":-0.03789360427388742,"vega":0.04698213482005608,"rho":0.012289744858639108,"breakevenPct":7.709480262296056},{"delta":0.45,"premium":1.422345132743363,"strike":44.35398230088496,"iv":0.3692097345132744,"gamma":0.09037256637168141,"theta":-0.032623008849557524,"vega":0.04831681415929204,"rho":0.013963849905044377,"breakevenPct":5.59706443743557},{"delta":0.5,"premium":1.4934836471754211,"strike":43.66303270564916,"iv":0.3213826560951437,"gamma":0.10089127849355797,"theta":-0.02896848364717542,"vega":0.048431516352824576,"rho":0.015583145255587388,"breakevenPct":4.167281090714141},{"delta":0.55,"premium":1.7412537165510409,"strike":43.16749256689792,"iv":0.3235630327056491,"gamma":0.09970198216055501,"theta":-0.029216253716551042,"vega":0.04818374628344896,"rho":0.01711681437539701,"breakevenPct":3.5957238372525033},{"delta":0.6,"premium":1.9711198884758363,"strike":42.69237918215613,"iv":0.31704014869888475,"gamma":0.09890009293680298,"theta":-0.028192565055762082,"vega":0.04683875464684015,"rho":0.018662580032319187,"breakevenPct":3.0299863221037366},{"delta":0.65,"premium":2.1918447955390334,"strike":42.22769516728624,"iv":0.3060736059479554,"gamma":0.09829600371747212,"theta":-0.026519702602230483,"vega":0.044933550185873604,"rho":0.02021452186680035,"breakevenPct":2.4672202141298167},{"delta":0.7,"premium":2.4615497076023387,"strike":41.751461988304094,"iv":0.29786666666666667,"gamma":0.09461988304093569,"theta":-0.024656140350877195,"vega":0.0421359649122807,"rho":0.021741609766080833,"breakevenPct":1.9907997598764244},{"delta":0.75,"premium":2.7783138401559455,"strike":41.26413255360624,"iv":0.29231111111111113,"gamma":0.08799220272904484,"theta":-0.022609356725146197,"vega":0.03848099415204678,"rho":0.02324481839428616,"breakevenPct":1.5973388552760857},{"delta":0.8,"premium":3.1356756756756763,"strike":40.752432432432435,"iv":0.28523989189189186,"gamma":0.07925059459459459,"theta":-0.02008886486486486,"vega":0.03387578378378378,"rho":0.024725357436684327,"breakevenPct":1.2413105146669192},{"delta":0.85,"premium":3.5410810810810807,"strike":40.211891891891895,"iv":0.27637502702702704,"gamma":0.06800735135135137,"theta":-0.017007783783783786,"vega":0.02814605405405406,"rho":0.02617906915264695,"breakevenPct":0.9295800991302756},{"delta":0.9,"premium":4.057399723374827,"strike":39.57952973720609,"iv":0.2639439834024896,"gamma":0.05275186721991701,"theta":-0.013403319502074688,"vega":0.0209804979253112,"rho":0.02756193602552482,"breakevenPct":0.6618903358267862}],"put":[{"delta":0.2,"premium":0.748266738455386,"strike":38.93066953821544,"iv":0.5120744294206789,"gamma":0.044823619810414314,"theta":-0.029036078904531786,"vega":0.03417953468977016,"rho":-0.0077338490335580505,"breakevenPct":11.92063944692029},{"delta":0.25,"premium":0.8481867200415024,"strike":40.30915626722003,"iv":0.4390618248559312,"gamma":0.05952276265843929,"theta":-0.02784177910240845,"vega":0.03872792057642583,"rho":-0.009617510550302483,"breakevenPct":8.97123518528598},{"delta":0.3,"premium":0.9332048920385199,"strike":41.3320489203852,"iv":0.3812500977979741,"gamma":0.07505412518468361,"theta":-0.02605576008450607,"vega":0.04232012250599602,"rho":-0.01149363976797326,"breakevenPct":6.807741572441342},{"delta":0.35,"premium":1.0523992189459905,"strike":42.10479843789198,"iv":0.34464401535286177,"gamma":0.08772463718829263,"theta":-0.024862511455108163,"vega":0.045094264387204,"rho":-0.013374091537636084,"breakevenPct":5.300117141993105},{"delta":0.4,"premium":1.3135431985574315,"strike":42.627086397114866,"iv":0.35202790371175224,"gamma":0.08916883952884536,"theta":-0.026342959847693834,"vega":0.04684790243434286,"rho":-0.01527798542802583,"breakevenPct":4.697708884527266},{"delta":0.45,"premium":1.5310270009643203,"strike":43.137897782063646,"iv":0.34892960462873673,"gamma":0.09286142719382835,"theta":-0.02666914175506268,"vega":0.04815515911282545,"rho":-0.01716761149987939,"breakevenPct":4.021059328490603},{"delta":0.5,"premium":1.639513018322083,"strike":43.620057859209254,"iv":0.31966248794599805,"gamma":0.10216711668273867,"theta":-0.024113693346190936,"vega":0.0483480231436837,"rho":-0.019021617912869902,"breakevenPct":3.159066110986915},{"delta":0.55,"premium":1.9036516853932595,"strike":44.170144462279296,"iv":0.312270304975923,"gamma":0.1047019261637239,"theta":-0.02318892455858749,"vega":0.048278812199036916,"rho":-0.020967990110672814,"breakevenPct":2.4994399610472136},{"delta":0.6,"premium":2.746348314606741,"strike":44.97271268057785,"iv":0.3861868378812198,"gamma":0.08206950240770466,"theta":-0.028325361155698232,"vega":0.047235473515248795,"rho":-0.02325768418787275,"breakevenPct":2.5920083829962914},{"delta":0.65,"premium":2.999486301369863,"strike":45.47260273972603,"iv":0.3664876712328767,"gamma":0.08200890410958904,"theta":-0.0250972602739726,"vega":0.04483698630136986,"rho":-0.02518289211625778,"breakevenPct":2.0227994501587916},{"delta":0.7,"premium":3.2318737769080235,"strike":45.96183953033268,"iv":0.343493542074364,"gamma":0.08274275929549901,"theta":-0.021574755381604697,"vega":0.042390802348336594,"rho":-0.027095271339612054,"breakevenPct":1.430298146655926},{"delta":0.75,"premium":4.511677282377919,"strike":47.30785562632696,"iv":0.40664097664543525,"gamma":0.06386008492569004,"theta":-0.02315350318471338,"vega":0.03873779193205945,"rho":-0.029751780449743016,"breakevenPct":1.2775586068072833},{"delta":0.8,"premium":5.745703125000001,"strike":48.6796875,"iv":0.44156484375000005,"gamma":0.051990624999999985,"theta":-0.02163203125,"vega":0.03420078125,"rho":-0.032403320992493205,"breakevenPct":0.9596669550173008},{"delta":0.85,"premium":8.228846153846154,"strike":51.26923076923077,"iv":0.5251192307692307,"gamma":0.0362,"theta":-0.0209,"vega":0.028407692307692307,"rho":-0.03602989174696484,"breakevenPct":0.7142223405199224}]}},"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"}}