{"symbol":"SRS","url":"https://intraalpha.com/companies/SRS","capturedAt":"2026-10-23T18:15:16.982Z","state":"ready","quote":{"symbol":"SRS","last_price":43.01,"prev_close":42.69,"regular_close":43.01,"change":0.32,"change_pct":0.7496,"regular_change":0.32,"regular_change_pct":0.7496,"extended_change":0,"extended_change_pct":0,"bid":42.91,"ask":42.92,"bid_size":600,"ask_size":600,"volume":9332,"vwap":42.314691,"open":41.44,"high":43.01,"low":41.44,"close":43.01,"trade_count":124,"last_trade_at":"2026-10-23T18:08:52.527277669Z","last_quote_at":"2026-10-23T18:15:13.469588745Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:15:03.668821772-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17400000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0284,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:15:16.447389+00:00"},"optionObservedAt":"2026-10-23T18:02:43.475Z","bars":[{"c":43.7573,"h":43.7573,"l":43.7573,"n":2,"o":43.7573,"t":"2026-10-16T13:30:00Z","v":800,"vw":43.7573},{"c":43.505,"h":43.505,"l":43.4165,"n":4,"o":43.4165,"t":"2026-10-16T13:40:00Z","v":419,"vw":43.465595},{"c":43.185,"h":43.185,"l":43.185,"n":1,"o":43.185,"t":"2026-10-16T14:00:00Z","v":200,"vw":43.185},{"c":43.2174,"h":43.2174,"l":43.2174,"n":2,"o":43.2174,"t":"2026-10-16T14:05:00Z","v":101,"vw":43.2174},{"c":43.0882,"h":43.0882,"l":43.0882,"n":1,"o":43.0882,"t":"2026-10-16T14:25:00Z","v":100,"vw":43.0882},{"c":43.315,"h":43.315,"l":43.315,"n":1,"o":43.315,"t":"2026-10-16T14:40:00Z","v":500,"vw":43.315},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-16T14:55:00Z","v":248,"vw":43.36},{"c":42.84,"h":42.84,"l":42.84,"n":4,"o":42.84,"t":"2026-10-16T15:25:00Z","v":400,"vw":42.84},{"c":42.93,"h":42.93,"l":42.93,"n":6,"o":42.93,"t":"2026-10-16T15:30:00Z","v":650,"vw":42.93},{"c":43.07,"h":43.07,"l":43.07,"n":3,"o":43.07,"t":"2026-10-16T15:45:00Z","v":350,"vw":43.07},{"c":43.4612,"h":43.4617,"l":43.451,"n":3,"o":43.451,"t":"2026-10-16T16:20:00Z","v":300,"vw":43.457967},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-16T16:50:00Z","v":300,"vw":43.66},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-16T17:00:00Z","v":100,"vw":43.65},{"c":43.785,"h":43.785,"l":43.785,"n":1,"o":43.785,"t":"2026-10-16T17:10:00Z","v":250,"vw":43.785},{"c":43.64,"h":43.64,"l":43.64,"n":1,"o":43.64,"t":"2026-10-16T17:45:00Z","v":100,"vw":43.64},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-16T19:20:00Z","v":125,"vw":43.66},{"c":43.6005,"h":43.61,"l":43.5999,"n":4,"o":43.5999,"t":"2026-10-16T19:45:00Z","v":309,"vw":43.603467},{"c":43.522,"h":43.522,"l":43.522,"n":4,"o":43.522,"t":"2026-10-16T19:50:00Z","v":451,"vw":43.522},{"c":43.45,"h":43.47,"l":43.45,"n":7,"o":43.47,"t":"2026-10-16T19:55:00Z","v":600,"vw":43.458},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-19T13:05:00Z","v":260,"vw":43.45},{"c":43.8174,"h":43.8174,"l":43.53,"n":6,"o":43.53,"t":"2026-10-19T13:30:00Z","v":520,"vw":43.637814},{"c":44.265,"h":44.35,"l":44.265,"n":17,"o":44.34,"t":"2026-10-19T13:55:00Z","v":6000,"vw":44.304181},{"c":44.39,"h":44.4,"l":44.35,"n":92,"o":44.38,"t":"2026-10-19T14:25:00Z","v":21742,"vw":44.377861},{"c":44.4,"h":44.4,"l":44.36,"n":58,"o":44.4,"t":"2026-10-19T14:30:00Z","v":11318,"vw":44.369124},{"c":44.5,"h":44.57,"l":44.5,"n":3,"o":44.57,"t":"2026-10-19T14:55:00Z","v":300,"vw":44.523333},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-19T15:05:00Z","v":100,"vw":44.41},{"c":44.3201,"h":44.3201,"l":44.3201,"n":2,"o":44.3201,"t":"2026-10-19T15:10:00Z","v":163,"vw":44.3201},{"c":44.4701,"h":44.4701,"l":44.4701,"n":1,"o":44.4701,"t":"2026-10-19T16:25:00Z","v":200,"vw":44.4701},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-19T16:45:00Z","v":100,"vw":44.56},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-10-19T17:25:00Z","v":2000,"vw":44.515},{"c":44.565,"h":44.5895,"l":44.565,"n":3,"o":44.5895,"t":"2026-10-19T19:30:00Z","v":340,"vw":44.581333},{"c":44.55,"h":44.57,"l":44.55,"n":5,"o":44.57,"t":"2026-10-19T19:45:00Z","v":853,"vw":44.555133},{"c":44.4699,"h":44.47,"l":44.46,"n":22,"o":44.46,"t":"2026-10-19T19:50:00Z","v":1529,"vw":44.468542},{"c":44.52,"h":44.52,"l":44.52,"n":5,"o":44.52,"t":"2026-10-19T19:55:00Z","v":609,"vw":44.52},{"c":44.2,"h":44.2,"l":43.85,"n":7,"o":43.85,"t":"2026-10-20T13:30:00Z","v":257,"vw":44.049785},{"c":43.615,"h":43.72,"l":43.6097,"n":7,"o":43.72,"t":"2026-10-20T13:35:00Z","v":3029,"vw":43.632005},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-20T13:40:00Z","v":300,"vw":43.5},{"c":43.16,"h":43.35,"l":43.16,"n":6,"o":43.35,"t":"2026-10-20T13:45:00Z","v":455,"vw":43.293705},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-10-20T13:55:00Z","v":100,"vw":43.36},{"c":43.63,"h":43.63,"l":43.63,"n":2,"o":43.63,"t":"2026-10-20T14:05:00Z","v":110,"vw":43.63},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-20T14:15:00Z","v":100,"vw":43.3},{"c":43.26,"h":43.26,"l":43.26,"n":2,"o":43.26,"t":"2026-10-20T14:20:00Z","v":175,"vw":43.26},{"c":43.0946,"h":43.0946,"l":43.0946,"n":1,"o":43.0946,"t":"2026-10-20T14:25:00Z","v":100,"vw":43.0946},{"c":43.005,"h":43.07,"l":42.99,"n":9,"o":43.07,"t":"2026-10-20T14:30:00Z","v":848,"vw":43.007857},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-20T14:50:00Z","v":160,"vw":42.92},{"c":42.985,"h":42.985,"l":42.985,"n":1,"o":42.985,"t":"2026-10-20T15:00:00Z","v":100,"vw":42.985},{"c":43.011,"h":43.0289,"l":43.011,"n":2,"o":43.0289,"t":"2026-10-20T15:15:00Z","v":350,"vw":43.023786},{"c":43.008,"h":43.008,"l":43.008,"n":1,"o":43.008,"t":"2026-10-20T15:20:00Z","v":100,"vw":43.008},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-10-20T16:05:00Z","v":100,"vw":43.08},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-20T16:10:00Z","v":350,"vw":43.04},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-20T18:10:00Z","v":100,"vw":43.1},{"c":43.08,"h":43.1,"l":43.08,"n":3,"o":43.1,"t":"2026-10-20T18:15:00Z","v":440,"vw":43.091818},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-20T18:25:00Z","v":230,"vw":43.05},{"c":43.05,"h":43.05,"l":43.05,"n":2,"o":43.05,"t":"2026-10-20T19:20:00Z","v":115,"vw":43.05},{"c":43.035,"h":43.035,"l":43.035,"n":1,"o":43.035,"t":"2026-10-20T19:35:00Z","v":250,"vw":43.035},{"c":43.05,"h":43.05,"l":42.99,"n":36,"o":43.03,"t":"2026-10-20T19:50:00Z","v":1510,"vw":43.010707},{"c":43.03,"h":43.0899,"l":43.03,"n":9,"o":43.0899,"t":"2026-10-20T19:55:00Z","v":375,"vw":43.063719},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-21T11:00:00Z","v":200,"vw":43.03},{"c":42.78,"h":42.78,"l":42.78,"n":7,"o":42.78,"t":"2026-10-21T13:35:00Z","v":744,"vw":42.78},{"c":43.1617,"h":43.1617,"l":43.1617,"n":1,"o":43.1617,"t":"2026-10-21T13:55:00Z","v":100,"vw":43.1617},{"c":43.415,"h":43.415,"l":43.415,"n":2,"o":43.415,"t":"2026-10-21T14:10:00Z","v":400,"vw":43.415},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-21T14:25:00Z","v":305,"vw":43.36},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-10-21T14:30:00Z","v":400,"vw":43.36},{"c":43.55,"h":43.6,"l":43.51,"n":5,"o":43.51,"t":"2026-10-21T15:00:00Z","v":517,"vw":43.55193},{"c":43.5305,"h":43.5305,"l":43.5305,"n":1,"o":43.5305,"t":"2026-10-21T15:25:00Z","v":1000,"vw":43.5305},{"c":43.4042,"h":43.4042,"l":43.4042,"n":1,"o":43.4042,"t":"2026-10-21T17:05:00Z","v":100,"vw":43.4042},{"c":43.41,"h":43.41,"l":43.41,"n":5,"o":43.41,"t":"2026-10-21T17:30:00Z","v":266,"vw":43.41},{"c":43.41,"h":43.41,"l":43.41,"n":5,"o":43.41,"t":"2026-10-21T18:00:00Z","v":310,"vw":43.41},{"c":43.44,"h":43.44,"l":43.44,"n":1,"o":43.44,"t":"2026-10-21T18:50:00Z","v":100,"vw":43.44},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-21T18:55:00Z","v":300,"vw":43.5},{"c":43.76,"h":43.76,"l":43.76,"n":2,"o":43.76,"t":"2026-10-21T19:10:00Z","v":200,"vw":43.76},{"c":43.67,"h":43.76,"l":43.67,"n":5,"o":43.76,"t":"2026-10-21T19:15:00Z","v":700,"vw":43.712857},{"c":43.67,"h":43.67,"l":43.67,"n":3,"o":43.67,"t":"2026-10-21T19:45:00Z","v":501,"vw":43.67},{"c":43.725,"h":43.75,"l":43.695,"n":29,"o":43.75,"t":"2026-10-21T19:50:00Z","v":885,"vw":43.715213},{"c":43.71,"h":43.71,"l":43.69,"n":11,"o":43.69,"t":"2026-10-21T19:55:00Z","v":1385,"vw":43.691986},{"c":43.71,"h":43.71,"l":43.71,"n":2,"o":43.71,"t":"2026-10-22T13:05:00Z","v":500,"vw":43.71},{"c":43.665,"h":43.665,"l":43.665,"n":1,"o":43.665,"t":"2026-10-22T13:30:00Z","v":200,"vw":43.665},{"c":43.81,"h":43.82,"l":43.73,"n":9,"o":43.73,"t":"2026-10-22T13:35:00Z","v":1275,"vw":43.788182},{"c":43.72,"h":43.74,"l":43.67,"n":11,"o":43.74,"t":"2026-10-22T13:40:00Z","v":1427,"vw":43.721429},{"c":43.71,"h":43.73,"l":43.71,"n":3,"o":43.73,"t":"2026-10-22T13:45:00Z","v":400,"vw":43.72},{"c":43.4,"h":43.5,"l":43.4,"n":12,"o":43.5,"t":"2026-10-22T13:50:00Z","v":2263,"vw":43.434431},{"c":43.54,"h":43.54,"l":43.54,"n":3,"o":43.54,"t":"2026-10-22T14:00:00Z","v":210,"vw":43.54},{"c":43.52,"h":43.52,"l":43.52,"n":1,"o":43.52,"t":"2026-10-22T14:05:00Z","v":400,"vw":43.52},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-22T14:10:00Z","v":300,"vw":43.29},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-22T14:15:00Z","v":100,"vw":43.3},{"c":43.27,"h":43.27,"l":43.22,"n":22,"o":43.25,"t":"2026-10-22T14:20:00Z","v":3631,"vw":43.259445},{"c":43.25,"h":43.31,"l":43.25,"n":11,"o":43.31,"t":"2026-10-22T14:25:00Z","v":2350,"vw":43.304545},{"c":43.27,"h":43.3,"l":43.27,"n":5,"o":43.3,"t":"2026-10-22T14:40:00Z","v":530,"vw":43.281132},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-22T14:50:00Z","v":240,"vw":43.22},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-22T15:10:00Z","v":240,"vw":43.25},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-22T15:40:00Z","v":140,"vw":43.4},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-22T15:45:00Z","v":200,"vw":43.35},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-22T15:50:00Z","v":100,"vw":43.35},{"c":43.2556,"h":43.2556,"l":43.2556,"n":3,"o":43.2556,"t":"2026-10-22T15:55:00Z","v":347,"vw":43.2556},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-22T16:25:00Z","v":100,"vw":43.3},{"c":43.14,"h":43.14,"l":43.13,"n":13,"o":43.13,"t":"2026-10-22T17:00:00Z","v":1206,"vw":43.133333},{"c":43.0908,"h":43.0908,"l":43.06,"n":2,"o":43.06,"t":"2026-10-22T17:30:00Z","v":300,"vw":43.070267},{"c":43.168,"h":43.168,"l":43.168,"n":2,"o":43.168,"t":"2026-10-22T18:05:00Z","v":116,"vw":43.168},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-22T18:40:00Z","v":380,"vw":43.05},{"c":43.015,"h":43.015,"l":42.97,"n":11,"o":42.97,"t":"2026-10-22T18:45:00Z","v":1157,"vw":42.993596},{"c":42.89,"h":42.995,"l":42.89,"n":4,"o":42.995,"t":"2026-10-22T18:50:00Z","v":470,"vw":42.945},{"c":42.7795,"h":42.7795,"l":42.7795,"n":1,"o":42.7795,"t":"2026-10-22T19:10:00Z","v":250,"vw":42.7795},{"c":42.7684,"h":42.7684,"l":42.7684,"n":1,"o":42.7684,"t":"2026-10-22T19:15:00Z","v":100,"vw":42.7684},{"c":42.752,"h":42.752,"l":42.69,"n":30,"o":42.69,"t":"2026-10-22T19:50:00Z","v":1499,"vw":42.724499},{"c":42.69,"h":42.7,"l":42.68,"n":18,"o":42.69,"t":"2026-10-22T19:55:00Z","v":1810,"vw":42.687647},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-10-23T13:25:00Z","v":163,"vw":41.57},{"c":41.765,"h":41.765,"l":41.44,"n":23,"o":41.44,"t":"2026-10-23T13:30:00Z","v":1921,"vw":41.60666},{"c":41.97,"h":41.98,"l":41.79,"n":17,"o":41.79,"t":"2026-10-23T13:35:00Z","v":1874,"vw":41.926591},{"c":42.4078,"h":42.4078,"l":42.365,"n":2,"o":42.365,"t":"2026-10-23T13:55:00Z","v":200,"vw":42.3864},{"c":42.3756,"h":42.3756,"l":42.341,"n":5,"o":42.341,"t":"2026-10-23T14:05:00Z","v":500,"vw":42.34972},{"c":42.7099,"h":42.7099,"l":42.7099,"n":1,"o":42.7099,"t":"2026-10-23T14:50:00Z","v":100,"vw":42.7099},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-23T15:35:00Z","v":600,"vw":42.48},{"c":42.575,"h":42.575,"l":42.575,"n":1,"o":42.575,"t":"2026-10-23T16:05:00Z","v":100,"vw":42.575},{"c":42.835,"h":42.835,"l":42.835,"n":1,"o":42.835,"t":"2026-10-23T16:55:00Z","v":225,"vw":42.835},{"c":42.98,"h":42.98,"l":42.98,"n":6,"o":42.98,"t":"2026-10-23T17:40:00Z","v":580,"vw":42.98},{"c":43.01,"h":43.01,"l":43,"n":10,"o":43.01,"t":"2026-10-23T18:05:00Z","v":2022,"vw":43.005903}],"history":[{"c":11.57,"h":11.58,"l":11.15,"n":520,"o":11.21,"t":"2024-10-21T04:00:00Z","v":93576,"vw":11.475856},{"c":11.52,"h":11.67,"l":11.4499,"n":360,"o":11.6,"t":"2024-10-22T04:00:00Z","v":63939,"vw":11.54172},{"c":11.31,"h":11.55,"l":11.27,"n":438,"o":11.55,"t":"2024-10-23T04:00:00Z","v":72135,"vw":11.380545},{"c":11.2599,"h":11.28,"l":11.1301,"n":289,"o":11.28,"t":"2024-10-24T04:00:00Z","v":56937,"vw":11.172667},{"c":11.44,"h":11.44,"l":10.97,"n":366,"o":11.06,"t":"2024-10-25T04:00:00Z","v":70687,"vw":11.078534},{"c":11.36,"h":11.4002,"l":11.1503,"n":203,"o":11.31,"t":"2024-10-28T04:00:00Z","v":104866,"vw":11.269529},{"c":11.589,"h":11.59,"l":11.35,"n":320,"o":11.43,"t":"2024-10-29T04:00:00Z","v":65580,"vw":11.499133},{"c":11.4896,"h":11.57,"l":11.35,"n":199,"o":11.57,"t":"2024-10-30T04:00:00Z","v":47551,"vw":11.470531},{"c":11.93,"h":11.93,"l":11.57,"n":393,"o":11.74,"t":"2024-10-31T04:00:00Z","v":76857,"vw":11.697899},{"c":12.19,"h":12.19,"l":11.74,"n":521,"o":11.77,"t":"2024-11-01T04:00:00Z","v":102438,"vw":11.939712},{"c":11.89,"h":12.09,"l":11.88,"n":347,"o":12.09,"t":"2024-11-04T05:00:00Z","v":60434,"vw":11.97027},{"c":11.57,"h":12.08,"l":11.57,"n":341,"o":11.99,"t":"2024-11-05T05:00:00Z","v":59469,"vw":11.735128},{"c":12.21,"h":12.43,"l":11.62,"n":656,"o":11.62,"t":"2024-11-06T05:00:00Z","v":143857,"vw":12.185256},{"c":47.64,"h":48.67,"l":47.44,"n":437,"o":48.55,"t":"2024-11-07T05:00:00Z","v":22175,"vw":47.897552},{"c":46.06,"h":47.25,"l":45.8,"n":386,"o":47.16,"t":"2024-11-08T05:00:00Z","v":33414,"vw":46.242809},{"c":46.83,"h":46.91,"l":45.8,"n":297,"o":46.05,"t":"2024-11-11T05:00:00Z","v":13900,"vw":46.278692},{"c":48.1,"h":48.11,"l":46.93,"n":308,"o":47.21,"t":"2024-11-12T05:00:00Z","v":17123,"vw":47.723267},{"c":47.31,"h":47.54,"l":46.75,"n":227,"o":47.54,"t":"2024-11-13T05:00:00Z","v":14325,"vw":47.012778},{"c":48.21,"h":48.31,"l":47.56,"n":254,"o":47.66,"t":"2024-11-14T05:00:00Z","v":14583,"vw":47.932265},{"c":48.1661,"h":48.97,"l":48.01,"n":331,"o":48.47,"t":"2024-11-15T05:00:00Z","v":21028,"vw":48.477344},{"c":47.28,"h":48.78,"l":47.28,"n":317,"o":48.59,"t":"2024-11-18T05:00:00Z","v":13198,"vw":47.903698},{"c":46.88,"h":47.97,"l":46.78,"n":267,"o":47.6,"t":"2024-11-19T05:00:00Z","v":13652,"vw":47.205006},{"c":47.07,"h":47.77,"l":47.04,"n":233,"o":47.36,"t":"2024-11-20T05:00:00Z","v":18985,"vw":47.284837},{"c":46.52,"h":47.39,"l":46.23,"n":198,"o":47.27,"t":"2024-11-21T05:00:00Z","v":7226,"vw":46.705639},{"c":45.7182,"h":46.15,"l":45.66,"n":208,"o":46,"t":"2024-11-22T05:00:00Z","v":11810,"vw":45.869876},{"c":44.6,"h":45.32,"l":44.22,"n":256,"o":45.26,"t":"2024-11-25T05:00:00Z","v":13162,"vw":44.710747},{"c":44.15,"h":44.99,"l":44.0201,"n":313,"o":44.94,"t":"2024-11-26T05:00:00Z","v":16227,"vw":44.512499},{"c":43.58,"h":43.9,"l":43.15,"n":245,"o":43.9,"t":"2024-11-27T05:00:00Z","v":11843,"vw":43.404686},{"c":44.05,"h":44.05,"l":43.35,"n":98,"o":43.5498,"t":"2024-11-29T05:00:00Z","v":6933,"vw":43.523883},{"c":45.43,"h":45.71,"l":44.43,"n":195,"o":44.48,"t":"2024-12-02T05:00:00Z","v":12016,"vw":45.212314},{"c":45.97,"h":46.02,"l":45.37,"n":172,"o":45.37,"t":"2024-12-03T05:00:00Z","v":11803,"vw":45.758307},{"c":46.29,"h":46.66,"l":46.03,"n":155,"o":46.03,"t":"2024-12-04T05:00:00Z","v":10683,"vw":46.412525},{"c":46.47,"h":47.0202,"l":46.43,"n":172,"o":46.72,"t":"2024-12-05T05:00:00Z","v":10672,"vw":46.593337},{"c":46.65,"h":47.04,"l":46.09,"n":161,"o":46.17,"t":"2024-12-06T05:00:00Z","v":9525,"vw":46.548799},{"c":46.41,"h":46.79,"l":46.24,"n":158,"o":46.59,"t":"2024-12-09T05:00:00Z","v":10169,"vw":46.515642},{"c":48.02,"h":48.24,"l":46.75,"n":207,"o":46.75,"t":"2024-12-10T05:00:00Z","v":12662,"vw":47.594054},{"c":48.237,"h":48.48,"l":47.555,"n":243,"o":47.92,"t":"2024-12-11T05:00:00Z","v":12176,"vw":48.126239},{"c":48.34,"h":48.34,"l":47.36,"n":260,"o":48.24,"t":"2024-12-12T05:00:00Z","v":11885,"vw":47.908473},{"c":48.81,"h":48.97,"l":48.28,"n":291,"o":48.58,"t":"2024-12-13T05:00:00Z","v":12875,"vw":48.66954},{"c":49.24,"h":49.37,"l":48.19,"n":290,"o":48.84,"t":"2024-12-16T05:00:00Z","v":12606,"vw":48.634368},{"c":49.86,"h":49.92,"l":48.95,"n":309,"o":49.92,"t":"2024-12-17T05:00:00Z","v":16722,"vw":49.542169},{"c":53.86,"h":53.86,"l":49.685,"n":582,"o":49.96,"t":"2024-12-18T05:00:00Z","v":32562,"vw":51.776169},{"c":55.65,"h":55.65,"l":53.1189,"n":644,"o":53.77,"t":"2024-12-19T05:00:00Z","v":36823,"vw":54.175747},{"c":53.66,"h":55.24,"l":52.41,"n":750,"o":55.16,"t":"2024-12-20T05:00:00Z","v":53097,"vw":53.639406},{"c":52.18,"h":53.42,"l":52.18,"n":284,"o":52.7,"t":"2024-12-23T05:00:00Z","v":13551,"vw":52.622872},{"c":51.53,"h":52.64,"l":51.53,"n":189,"o":52.17,"t":"2024-12-24T05:00:00Z","v":7471,"vw":52.179652},{"c":51.4,"h":52.36,"l":51.3,"n":194,"o":51.68,"t":"2024-12-26T05:00:00Z","v":8990,"vw":51.599528},{"c":52.4,"h":52.53,"l":51.24,"n":263,"o":51.9,"t":"2024-12-27T05:00:00Z","v":9349,"vw":51.94002},{"c":52.94,"h":53.86,"l":52.5625,"n":466,"o":53.12,"t":"2024-12-30T05:00:00Z","v":23659,"vw":53.210912},{"c":51.96,"h":52.94,"l":51.86,"n":384,"o":52.21,"t":"2024-12-31T05:00:00Z","v":26893,"vw":52.199435},{"c":53.06,"h":53.32,"l":51.91,"n":331,"o":51.91,"t":"2025-01-02T05:00:00Z","v":19093,"vw":52.336809},{"c":51.62,"h":53.07,"l":51.54,"n":271,"o":52.54,"t":"2025-01-03T05:00:00Z","v":13475,"vw":51.978172},{"c":53.05,"h":53.14,"l":51.15,"n":251,"o":51.15,"t":"2025-01-06T05:00:00Z","v":12074,"vw":52.041375},{"c":53.87,"h":54.09,"l":52.72,"n":256,"o":52.72,"t":"2025-01-07T05:00:00Z","v":15431,"vw":53.6347},{"c":53.42,"h":54.82,"l":53.4,"n":303,"o":54.03,"t":"2025-01-08T05:00:00Z","v":22655,"vw":53.973997},{"c":56.18,"h":56.18,"l":54.7,"n":429,"o":54.7,"t":"2025-01-10T05:00:00Z","v":21740,"vw":55.562498},{"c":54.7064,"h":56.47,"l":54.7064,"n":448,"o":56.07,"t":"2025-01-13T05:00:00Z","v":23516,"vw":55.814044},{"c":53.74,"h":54.59,"l":53.58,"n":294,"o":54.54,"t":"2025-01-14T05:00:00Z","v":18447,"vw":54.083767},{"c":53.34,"h":53.39,"l":50.61,"n":395,"o":50.61,"t":"2025-01-15T05:00:00Z","v":30271,"vw":51.828296},{"c":50.89,"h":53.4058,"l":50.88,"n":294,"o":53.08,"t":"2025-01-16T05:00:00Z","v":15391,"vw":51.748292},{"c":50.98,"h":51.02,"l":50.32,"n":193,"o":50.32,"t":"2025-01-17T05:00:00Z","v":10236,"vw":50.734412},{"c":49.08,"h":50.73,"l":49.08,"n":328,"o":50.73,"t":"2025-01-21T05:00:00Z","v":14884,"vw":49.432145},{"c":51,"h":51,"l":49.13,"n":234,"o":49.13,"t":"2025-01-22T05:00:00Z","v":10667,"vw":50.60781},{"c":50.08,"h":51.3737,"l":50.08,"n":175,"o":50.96,"t":"2025-01-23T05:00:00Z","v":6498,"vw":50.514898},{"c":49.79,"h":50.435,"l":49.21,"n":237,"o":50.23,"t":"2025-01-24T05:00:00Z","v":10790,"vw":49.889323},{"c":48.89,"h":50.22,"l":48.88,"n":283,"o":49.9,"t":"2025-01-27T05:00:00Z","v":14960,"vw":49.474569},{"c":50.16,"h":50.3436,"l":48.86,"n":186,"o":48.86,"t":"2025-01-28T05:00:00Z","v":12145,"vw":49.985681},{"c":51.31,"h":51.68,"l":49.88,"n":188,"o":49.88,"t":"2025-01-29T05:00:00Z","v":8041,"vw":50.966163},{"c":49.91,"h":50.8,"l":49.23,"n":268,"o":50.25,"t":"2025-01-30T05:00:00Z","v":13004,"vw":49.824394},{"c":50.33,"h":50.33,"l":49.27,"n":172,"o":50.02,"t":"2025-01-31T05:00:00Z","v":8979,"vw":50.069286},{"c":50.33,"h":51.83,"l":50.15,"n":253,"o":51.2,"t":"2025-02-03T05:00:00Z","v":19833,"vw":50.639589},{"c":50.3753,"h":51.46,"l":50.2,"n":175,"o":50.99,"t":"2025-02-04T05:00:00Z","v":9201,"vw":50.69364},{"c":48.79,"h":50.27,"l":48.76,"n":222,"o":49.42,"t":"2025-02-05T05:00:00Z","v":8709,"vw":49.257901},{"c":48.63,"h":49.27,"l":48.57,"n":152,"o":48.59,"t":"2025-02-06T05:00:00Z","v":8444,"vw":48.763039},{"c":48.94,"h":49.43,"l":48.64,"n":249,"o":48.71,"t":"2025-02-07T05:00:00Z","v":21822,"vw":49.115371},{"c":48.89,"h":49.64,"l":48.77,"n":160,"o":49.13,"t":"2025-02-10T05:00:00Z","v":6609,"vw":49.109769},{"c":48.39,"h":49.48,"l":48.36,"n":287,"o":49.4,"t":"2025-02-11T05:00:00Z","v":13246,"vw":48.930653},{"c":49.231,"h":50.49,"l":48.88,"n":318,"o":50,"t":"2025-02-12T05:00:00Z","v":14865,"vw":49.595501},{"c":48.38,"h":49.61,"l":48.17,"n":271,"o":49.61,"t":"2025-02-13T05:00:00Z","v":15270,"vw":48.725101},{"c":48.85,"h":48.87,"l":47.92,"n":265,"o":48.42,"t":"2025-02-14T05:00:00Z","v":14822,"vw":48.216824},{"c":48.58,"h":49.12,"l":48.23,"n":302,"o":48.82,"t":"2025-02-18T05:00:00Z","v":19262,"vw":48.660121},{"c":48.4049,"h":49.11,"l":48.2111,"n":312,"o":49.11,"t":"2025-02-19T05:00:00Z","v":15985,"vw":48.696734},{"c":47.76,"h":48.75,"l":47.64,"n":181,"o":48.75,"t":"2025-02-20T05:00:00Z","v":7831,"vw":48.227468},{"c":48.51,"h":49.0201,"l":47.64,"n":279,"o":47.64,"t":"2025-02-21T05:00:00Z","v":19779,"vw":48.354686},{"c":48.14,"h":48.73,"l":47.66,"n":208,"o":48.61,"t":"2025-02-24T05:00:00Z","v":8839,"vw":48.058544},{"c":47.1,"h":48.15,"l":46.71,"n":223,"o":48.15,"t":"2025-02-25T05:00:00Z","v":10177,"vw":47.057125},{"c":47.65,"h":47.77,"l":46.82,"n":146,"o":47.28,"t":"2025-02-26T05:00:00Z","v":10264,"vw":47.190088},{"c":47.23,"h":47.78,"l":46.73,"n":214,"o":47.54,"t":"2025-02-27T05:00:00Z","v":10011,"vw":47.214469},{"c":46.59,"h":47.59,"l":46.59,"n":143,"o":46.7,"t":"2025-02-28T05:00:00Z","v":11340,"vw":47.090369},{"c":45.81,"h":46.34,"l":45.37,"n":241,"o":46.33,"t":"2025-03-03T05:00:00Z","v":9958,"vw":45.820699},{"c":47,"h":47.02,"l":45.25,"n":160,"o":45.25,"t":"2025-03-04T05:00:00Z","v":9295,"vw":46.435682},{"c":46.05,"h":47.805,"l":45.82,"n":275,"o":47.62,"t":"2025-03-05T05:00:00Z","v":16723,"vw":46.850865},{"c":48.61,"h":48.61,"l":46.75,"n":311,"o":46.75,"t":"2025-03-06T05:00:00Z","v":16394,"vw":48.100404},{"c":48.12,"h":49.13,"l":47.86,"n":253,"o":48.73,"t":"2025-03-07T05:00:00Z","v":14786,"vw":48.394583},{"c":49.02,"h":49.43,"l":47.16,"n":353,"o":48.1,"t":"2025-03-10T04:00:00Z","v":22265,"vw":48.371838},{"c":50.11,"h":50.5692,"l":48.8411,"n":407,"o":49,"t":"2025-03-11T04:00:00Z","v":24110,"vw":49.748721},{"c":50.5,"h":50.64,"l":49.7,"n":289,"o":49.73,"t":"2025-03-12T04:00:00Z","v":19389,"vw":50.332568},{"c":52.42,"h":52.53,"l":50.25,"n":485,"o":50.62,"t":"2025-03-13T04:00:00Z","v":25974,"vw":51.463736},{"c":50.42,"h":51.88,"l":50.36,"n":437,"o":51.78,"t":"2025-03-14T04:00:00Z","v":23412,"vw":50.977751},{"c":48.73,"h":50.79,"l":48.33,"n":309,"o":50.79,"t":"2025-03-17T04:00:00Z","v":15677,"vw":48.986968},{"c":49.32,"h":49.63,"l":48.21,"n":214,"o":48.56,"t":"2025-03-18T04:00:00Z","v":11700,"vw":49.058116},{"c":49.15,"h":49.97,"l":48.47,"n":258,"o":49.4,"t":"2025-03-19T04:00:00Z","v":18180,"vw":49.205202},{"c":49.25,"h":49.48,"l":48.77,"n":174,"o":49.41,"t":"2025-03-20T04:00:00Z","v":12475,"vw":49.225932},{"c":50.38,"h":50.91,"l":49.77,"n":300,"o":49.9,"t":"2025-03-21T04:00:00Z","v":20559,"vw":50.206935},{"c":48.91,"h":49.53,"l":48.8,"n":326,"o":49.53,"t":"2025-03-24T04:00:00Z","v":17319,"vw":49.208738},{"c":50.16,"h":50.66,"l":48.99,"n":322,"o":49.49,"t":"2025-03-25T04:00:00Z","v":21961,"vw":49.834842},{"c":49.14,"h":49.53,"l":48.72,"n":222,"o":49,"t":"2025-03-26T04:00:00Z","v":9853,"vw":49.192751},{"c":49.34,"h":49.61,"l":48.31,"n":229,"o":49.21,"t":"2025-03-27T04:00:00Z","v":13608,"vw":48.908341},{"c":49.49,"h":50.08,"l":48.92,"n":329,"o":48.92,"t":"2025-03-28T04:00:00Z","v":21289,"vw":49.582634},{"c":48.41,"h":49.46,"l":47.91,"n":292,"o":49.46,"t":"2025-03-31T04:00:00Z","v":14593,"vw":48.570079},{"c":48.39,"h":49.57,"l":48.21,"n":205,"o":48.21,"t":"2025-04-01T04:00:00Z","v":10388,"vw":48.881487},{"c":47.99,"h":49.09,"l":47.76,"n":268,"o":48.57,"t":"2025-04-02T04:00:00Z","v":18320,"vw":48.395477},{"c":50.85,"h":50.92,"l":48.25,"n":659,"o":48.72,"t":"2025-04-03T04:00:00Z","v":47579,"vw":50.021025},{"c":55.54,"h":55.6,"l":51.84,"n":1586,"o":51.84,"t":"2025-04-04T04:00:00Z","v":128168,"vw":53.527681},{"c":58.25,"h":60.62,"l":54.18,"n":1233,"o":57.15,"t":"2025-04-07T04:00:00Z","v":100461,"vw":58.353267},{"c":61.12,"h":62.29,"l":55.3,"n":1498,"o":55.3,"t":"2025-04-08T04:00:00Z","v":122715,"vw":58.14594},{"c":54.07,"h":65.44,"l":53.6808,"n":1950,"o":62.92,"t":"2025-04-09T04:00:00Z","v":184922,"vw":59.968001},{"c":56.36,"h":58.95,"l":54.09,"n":2312,"o":55.92,"t":"2025-04-10T04:00:00Z","v":163391,"vw":56.537547},{"c":54.91,"h":58.35,"l":54.71,"n":1569,"o":58.35,"t":"2025-04-11T04:00:00Z","v":107408,"vw":56.573715},{"c":52.5,"h":54.38,"l":52.07,"n":1090,"o":53.14,"t":"2025-04-14T04:00:00Z","v":72225,"vw":53.143736},{"c":52.24,"h":52.86,"l":51.69,"n":764,"o":52.73,"t":"2025-04-15T04:00:00Z","v":47602,"vw":52.025753},{"c":52.46,"h":53.08,"l":51.09,"n":766,"o":52.55,"t":"2025-04-16T04:00:00Z","v":57913,"vw":52.376899},{"c":50.82,"h":51.55,"l":50.01,"n":515,"o":51.55,"t":"2025-04-17T04:00:00Z","v":31847,"vw":50.650451},{"c":52.96,"h":54.21,"l":51.59,"n":577,"o":52.09,"t":"2025-04-21T04:00:00Z","v":37493,"vw":53.228588},{"c":50.75,"h":52.01,"l":50.41,"n":746,"o":52.01,"t":"2025-04-22T04:00:00Z","v":45335,"vw":51.089503},{"c":50.72,"h":51.32,"l":48.84,"n":708,"o":49.93,"t":"2025-04-23T04:00:00Z","v":46125,"vw":50.126104},{"c":50.47,"h":51.0501,"l":49.62,"n":533,"o":50.83,"t":"2025-04-24T04:00:00Z","v":37123,"vw":50.379378},{"c":50.58,"h":51.22,"l":50.1,"n":647,"o":50.6,"t":"2025-04-25T04:00:00Z","v":43339,"vw":50.662177},{"c":49.8218,"h":50.87,"l":49.82,"n":562,"o":50.85,"t":"2025-04-28T04:00:00Z","v":31190,"vw":50.364397},{"c":49.32,"h":50.11,"l":48.85,"n":515,"o":49.94,"t":"2025-04-29T04:00:00Z","v":39633,"vw":49.299323},{"c":48.68,"h":50.4188,"l":48.44,"n":1158,"o":50.23,"t":"2025-04-30T04:00:00Z","v":70177,"vw":49.337591},{"c":48.62,"h":49.15,"l":47.73,"n":1330,"o":48.41,"t":"2025-05-01T04:00:00Z","v":81716,"vw":48.391803},{"c":47.43,"h":47.76,"l":47.09,"n":387,"o":47.63,"t":"2025-05-02T04:00:00Z","v":23884,"vw":47.406471},{"c":47.48,"h":48.1,"l":47.08,"n":638,"o":47.76,"t":"2025-05-05T04:00:00Z","v":40430,"vw":47.441899},{"c":48.22,"h":48.55,"l":47.52,"n":488,"o":48.08,"t":"2025-05-06T04:00:00Z","v":27945,"vw":48.084109},{"c":48.25,"h":48.3268,"l":47.49,"n":714,"o":48.14,"t":"2025-05-07T04:00:00Z","v":53439,"vw":47.997505},{"c":48.83,"h":48.87,"l":47.76,"n":539,"o":47.9,"t":"2025-05-08T04:00:00Z","v":39229,"vw":48.371637},{"c":48.2,"h":48.95,"l":47.92,"n":470,"o":48.82,"t":"2025-05-09T04:00:00Z","v":29529,"vw":48.442752},{"c":48.24,"h":48.57,"l":46.86,"n":647,"o":46.86,"t":"2025-05-12T04:00:00Z","v":48040,"vw":48.176055},{"c":49.46,"h":49.8,"l":48.14,"n":627,"o":48.14,"t":"2025-05-13T04:00:00Z","v":40662,"vw":49.487121},{"c":50.41,"h":50.76,"l":49.77,"n":1062,"o":49.77,"t":"2025-05-14T04:00:00Z","v":67556,"vw":50.307145},{"c":48.45,"h":50.34,"l":48.45,"n":907,"o":50.34,"t":"2025-05-15T04:00:00Z","v":51941,"vw":49.226385},{"c":47.3,"h":48.67,"l":47.29,"n":705,"o":48.35,"t":"2025-05-16T04:00:00Z","v":37822,"vw":48.075908},{"c":47.12,"h":48.12,"l":47.08,"n":775,"o":47.94,"t":"2025-05-19T04:00:00Z","v":47638,"vw":47.537007},{"c":47.71,"h":47.94,"l":47.44,"n":556,"o":47.68,"t":"2025-05-20T04:00:00Z","v":34410,"vw":47.676447},{"c":50.14,"h":50.23,"l":48.03,"n":825,"o":48.07,"t":"2025-05-21T04:00:00Z","v":61063,"vw":49.213791},{"c":50.6,"h":51.32,"l":50,"n":761,"o":50.49,"t":"2025-05-22T04:00:00Z","v":53432,"vw":50.661868},{"c":50.56,"h":51.15,"l":50.32,"n":1203,"o":50.63,"t":"2025-05-23T04:00:00Z","v":76756,"vw":50.703034},{"c":48.93,"h":50.18,"l":48.68,"n":918,"o":50.18,"t":"2025-05-27T04:00:00Z","v":54714,"vw":49.273723},{"c":48.97,"h":49.63,"l":48.82,"n":616,"o":48.82,"t":"2025-05-28T04:00:00Z","v":36655,"vw":49.22317},{"c":48.07,"h":49.13,"l":47.75,"n":781,"o":49.03,"t":"2025-05-29T04:00:00Z","v":41264,"vw":48.290871},{"c":48,"h":49,"l":47.88,"n":772,"o":48.62,"t":"2025-05-30T04:00:00Z","v":42661,"vw":48.354175},{"c":47.92,"h":49.64,"l":47.9,"n":717,"o":49.01,"t":"2025-06-02T04:00:00Z","v":44492,"vw":48.668593},{"c":48.29,"h":49.03,"l":48.18,"n":923,"o":48.33,"t":"2025-06-03T04:00:00Z","v":53356,"vw":48.57209},{"c":47.97,"h":48.8,"l":47.68,"n":485,"o":48.49,"t":"2025-06-04T04:00:00Z","v":32753,"vw":48.196359},{"c":48.04,"h":48.5,"l":47.56,"n":532,"o":47.79,"t":"2025-06-05T04:00:00Z","v":35401,"vw":48.002916},{"c":47.94,"h":48.28,"l":47.32,"n":886,"o":47.64,"t":"2025-06-06T04:00:00Z","v":58524,"vw":47.756505},{"c":47.88,"h":48.48,"l":47.26,"n":810,"o":47.98,"t":"2025-06-09T04:00:00Z","v":50095,"vw":48.071035},{"c":47.03,"h":47.75,"l":47.03,"n":714,"o":47.5056,"t":"2025-06-10T04:00:00Z","v":43785,"vw":47.376312},{"c":47.58,"h":47.87,"l":46.64,"n":730,"o":47,"t":"2025-06-11T04:00:00Z","v":39891,"vw":47.245263},{"c":47.07,"h":47.65,"l":46.96,"n":513,"o":47.62,"t":"2025-06-12T04:00:00Z","v":31136,"vw":47.301581},{"c":47.93,"h":48.45,"l":47.24,"n":479,"o":47.24,"t":"2025-06-13T04:00:00Z","v":30484,"vw":47.83594},{"c":47.88,"h":48.06,"l":46.72,"n":466,"o":47.55,"t":"2025-06-16T04:00:00Z","v":28369,"vw":47.376712},{"c":48.22,"h":48.54,"l":47.64,"n":798,"o":48.1,"t":"2025-06-17T04:00:00Z","v":51442,"vw":48.081678},{"c":48.07,"h":48.55,"l":47.37,"n":985,"o":48.28,"t":"2025-06-18T04:00:00Z","v":66469,"vw":47.925587},{"c":48.14,"h":48.19,"l":47.24,"n":842,"o":47.48,"t":"2025-06-20T04:00:00Z","v":56249,"vw":47.720203},{"c":46.67,"h":47.86,"l":46.65,"n":725,"o":47.66,"t":"2025-06-23T04:00:00Z","v":36835,"vw":47.086015},{"c":46.25,"h":47.11,"l":46,"n":843,"o":46.69,"t":"2025-06-24T04:00:00Z","v":49069,"vw":46.467716},{"c":48.18,"h":48.21,"l":46.31,"n":1621,"o":46.31,"t":"2025-06-25T04:00:00Z","v":91786,"vw":47.408412},{"c":48.83,"h":49.87,"l":48.27,"n":2426,"o":48.27,"t":"2025-06-26T04:00:00Z","v":139173,"vw":49.037455},{"c":48.47,"h":48.92,"l":47.48,"n":985,"o":48.85,"t":"2025-06-27T04:00:00Z","v":52017,"vw":48.273767},{"c":47.67,"h":49.51,"l":47.62,"n":529,"o":48.47,"t":"2025-06-30T04:00:00Z","v":41158,"vw":48.325541},{"c":47.12,"h":48,"l":46.47,"n":734,"o":47.74,"t":"2025-07-01T04:00:00Z","v":43573,"vw":47.240533},{"c":46.96,"h":47.69,"l":46.9,"n":365,"o":47.11,"t":"2025-07-02T04:00:00Z","v":19349,"vw":47.217465},{"c":46.98,"h":47.33,"l":46.62,"n":258,"o":47,"t":"2025-07-03T04:00:00Z","v":14465,"vw":46.986641},{"c":47.78,"h":48.24,"l":46.51,"n":493,"o":47,"t":"2025-07-07T04:00:00Z","v":28886,"vw":47.453522},{"c":47.89,"h":48.185,"l":47.53,"n":490,"o":48,"t":"2025-07-08T04:00:00Z","v":28869,"vw":47.864533},{"c":47.89,"h":48.28,"l":47.68,"n":526,"o":47.83,"t":"2025-07-09T04:00:00Z","v":28621,"vw":47.958972},{"c":47.46,"h":48.1,"l":46.84,"n":406,"o":48.1,"t":"2025-07-10T04:00:00Z","v":23670,"vw":47.258436},{"c":47.58,"h":48.4,"l":47.41,"n":599,"o":48.34,"t":"2025-07-11T04:00:00Z","v":34827,"vw":47.926231},{"c":46.93,"h":47.6601,"l":46.93,"n":563,"o":47.65,"t":"2025-07-14T04:00:00Z","v":32687,"vw":47.185029},{"c":48.24,"h":48.37,"l":47.03,"n":674,"o":47.17,"t":"2025-07-15T04:00:00Z","v":51265,"vw":47.904289},{"c":47.2,"h":48.13,"l":47.1,"n":673,"o":47.42,"t":"2025-07-16T04:00:00Z","v":46898,"vw":47.518344},{"c":47.34,"h":47.7,"l":47.02,"n":402,"o":47.16,"t":"2025-07-17T04:00:00Z","v":23767,"vw":47.360297},{"c":47.02,"h":47.46,"l":46.79,"n":469,"o":47.0609,"t":"2025-07-18T04:00:00Z","v":26129,"vw":47.193922},{"c":46.64,"h":46.8499,"l":46.155,"n":610,"o":46.56,"t":"2025-07-21T04:00:00Z","v":36755,"vw":46.499682},{"c":45.08,"h":46.26,"l":45.03,"n":667,"o":46.22,"t":"2025-07-22T04:00:00Z","v":35077,"vw":45.6951},{"c":44.95,"h":45.22,"l":44.74,"n":400,"o":45.22,"t":"2025-07-23T04:00:00Z","v":21917,"vw":44.961996},{"c":44.98,"h":45.06,"l":44.69,"n":339,"o":45,"t":"2025-07-24T04:00:00Z","v":16300,"vw":44.931421},{"c":45.12,"h":45.97,"l":45.01,"n":477,"o":45.18,"t":"2025-07-25T04:00:00Z","v":19364,"vw":45.442717},{"c":46.65,"h":46.67,"l":45.29,"n":332,"o":45.29,"t":"2025-07-28T04:00:00Z","v":17408,"vw":46.239631},{"c":45.1,"h":46.57,"l":45.01,"n":621,"o":46.57,"t":"2025-07-29T04:00:00Z","v":29401,"vw":45.527717},{"c":46.44,"h":46.92,"l":45.11,"n":1268,"o":45.28,"t":"2025-07-30T04:00:00Z","v":40168,"vw":46.051863},{"c":47.97,"h":48.13,"l":46.83,"n":1141,"o":46.89,"t":"2025-07-31T04:00:00Z","v":34234,"vw":47.442831},{"c":48.28,"h":48.83,"l":46.99,"n":1254,"o":47,"t":"2025-08-01T04:00:00Z","v":41188,"vw":47.988966},{"c":47.524,"h":48,"l":47.29,"n":1083,"o":48,"t":"2025-08-04T04:00:00Z","v":28478,"vw":47.722296},{"c":47.22,"h":47.74,"l":47.14,"n":780,"o":47.525,"t":"2025-08-05T04:00:00Z","v":10848,"vw":47.267825},{"c":48.08,"h":48.08,"l":47.08,"n":427,"o":47.3037,"t":"2025-08-06T04:00:00Z","v":14631,"vw":47.799643},{"c":47.64,"h":48.13,"l":47.61,"n":493,"o":47.66,"t":"2025-08-07T04:00:00Z","v":14317,"vw":47.72945},{"c":48.51,"h":48.61,"l":47.72,"n":428,"o":47.95,"t":"2025-08-08T04:00:00Z","v":14161,"vw":48.265841},{"c":49.08,"h":49.1085,"l":48.36,"n":349,"o":48.91,"t":"2025-08-11T04:00:00Z","v":14740,"vw":48.780439},{"c":48.9727,"h":49.82,"l":48.9727,"n":518,"o":49.08,"t":"2025-08-12T04:00:00Z","v":21317,"vw":49.438851},{"c":48.2436,"h":49.11,"l":48.22,"n":608,"o":48.61,"t":"2025-08-13T04:00:00Z","v":18759,"vw":48.815808},{"c":49.03,"h":49.65,"l":48.8,"n":693,"o":48.8,"t":"2025-08-14T04:00:00Z","v":23628,"vw":49.27937},{"c":48.37,"h":48.99,"l":48.1,"n":518,"o":48.99,"t":"2025-08-15T04:00:00Z","v":19773,"vw":48.427007},{"c":49.33,"h":49.33,"l":48.29,"n":243,"o":48.31,"t":"2025-08-18T04:00:00Z","v":9594,"vw":48.882218},{"c":47.55,"h":48.76,"l":47.55,"n":259,"o":48.76,"t":"2025-08-19T04:00:00Z","v":11096,"vw":48.151068},{"c":47.24,"h":47.5,"l":46.45,"n":278,"o":47.5,"t":"2025-08-20T04:00:00Z","v":17542,"vw":47.042061},{"c":47.63,"h":47.95,"l":47.2415,"n":185,"o":47.71,"t":"2025-08-21T04:00:00Z","v":8628,"vw":47.625181},{"c":46.08,"h":47.1,"l":45.608,"n":375,"o":47.1,"t":"2025-08-22T04:00:00Z","v":19996,"vw":46.081222},{"c":46.6,"h":46.7435,"l":46.05,"n":124,"o":46.27,"t":"2025-08-25T04:00:00Z","v":6324,"vw":46.411277},{"c":46.9,"h":47.16,"l":46.665,"n":132,"o":46.94,"t":"2025-08-26T04:00:00Z","v":6132,"vw":46.938008},{"c":46.526,"h":46.67,"l":46.24,"n":176,"o":46.495,"t":"2025-08-27T04:00:00Z","v":13501,"vw":46.576979},{"c":46.7797,"h":47.21,"l":46.7797,"n":121,"o":46.86,"t":"2025-08-28T04:00:00Z","v":4337,"vw":47.002489},{"c":46.31,"h":46.95,"l":46.29,"n":143,"o":46.95,"t":"2025-08-29T04:00:00Z","v":6321,"vw":46.569651},{"c":47.92,"h":48.16,"l":47.0522,"n":187,"o":47.32,"t":"2025-09-02T04:00:00Z","v":9090,"vw":47.543613},{"c":48.19,"h":48.47,"l":47.8,"n":182,"o":48.2,"t":"2025-09-03T04:00:00Z","v":10975,"vw":48.220648},{"c":47.53,"h":48.45,"l":47.48,"n":144,"o":47.9,"t":"2025-09-04T04:00:00Z","v":9071,"vw":47.880113},{"c":46.646,"h":47.15,"l":46.16,"n":208,"o":47.15,"t":"2025-09-05T04:00:00Z","v":11843,"vw":46.745552},{"c":47.2707,"h":48,"l":47.27,"n":194,"o":47.75,"t":"2025-09-08T04:00:00Z","v":14486,"vw":47.669228},{"c":47.32,"h":47.75,"l":47.31,"n":238,"o":47.53,"t":"2025-09-09T04:00:00Z","v":17361,"vw":47.530518},{"c":47.42,"h":47.42,"l":46.75,"n":124,"o":46.95,"t":"2025-09-10T04:00:00Z","v":5454,"vw":47.048452},{"c":45.89,"h":47.13,"l":45.68,"n":259,"o":47.13,"t":"2025-09-11T04:00:00Z","v":16696,"vw":46.12974},{"c":46.33,"h":46.33,"l":45.92,"n":125,"o":46.01,"t":"2025-09-12T04:00:00Z","v":6222,"vw":46.109136},{"c":46.46,"h":46.49,"l":45.9,"n":186,"o":46.0628,"t":"2025-09-15T04:00:00Z","v":15537,"vw":46.387386},{"c":47.04,"h":47.09,"l":46.31,"n":174,"o":46.31,"t":"2025-09-16T04:00:00Z","v":8932,"vw":46.837541},{"c":47.1,"h":47.1,"l":45.72,"n":179,"o":46.81,"t":"2025-09-17T04:00:00Z","v":8318,"vw":46.310956},{"c":47.04,"h":47.27,"l":46.62,"n":199,"o":47.1325,"t":"2025-09-18T04:00:00Z","v":7948,"vw":47.025637},{"c":47.47,"h":47.51,"l":46.87,"n":199,"o":46.87,"t":"2025-09-19T04:00:00Z","v":9032,"vw":47.22339},{"c":47.1521,"h":47.955,"l":47.13,"n":144,"o":47.38,"t":"2025-09-22T04:00:00Z","v":7641,"vw":47.426919},{"c":46.53,"h":47.02,"l":46.53,"n":136,"o":47.02,"t":"2025-09-23T04:00:00Z","v":6778,"vw":46.72997},{"c":47.03,"h":47.03,"l":46.4446,"n":131,"o":46.75,"t":"2025-09-24T04:00:00Z","v":7439,"vw":46.861418},{"c":47.2557,"h":47.2557,"l":46.61,"n":211,"o":46.86,"t":"2025-09-25T04:00:00Z","v":11752,"vw":46.829114},{"c":46.37,"h":47.07,"l":46.31,"n":224,"o":47.07,"t":"2025-09-26T04:00:00Z","v":12870,"vw":46.597754},{"c":46.256,"h":46.64,"l":46.11,"n":178,"o":46.29,"t":"2025-09-29T04:00:00Z","v":8352,"vw":46.387995},{"c":45.85,"h":46.57,"l":45.85,"n":198,"o":46.08,"t":"2025-09-30T04:00:00Z","v":24682,"vw":46.20555},{"c":45.89,"h":46.09,"l":45.5,"n":248,"o":45.81,"t":"2025-10-01T04:00:00Z","v":11140,"vw":45.764663},{"c":46.39,"h":46.84,"l":46.18,"n":192,"o":46.26,"t":"2025-10-02T04:00:00Z","v":10684,"vw":46.508705},{"c":46.0103,"h":46.0103,"l":45.54,"n":127,"o":45.58,"t":"2025-10-03T04:00:00Z","v":3776,"vw":45.736566},{"c":47.01,"h":47.01,"l":45.99,"n":147,"o":45.99,"t":"2025-10-06T04:00:00Z","v":9388,"vw":46.512681},{"c":47.28,"h":47.7,"l":47.01,"n":234,"o":47.26,"t":"2025-10-07T04:00:00Z","v":14030,"vw":47.375939},{"c":47.77,"h":47.98,"l":47.43,"n":185,"o":47.88,"t":"2025-10-08T04:00:00Z","v":8596,"vw":47.752438},{"c":48.234,"h":48.44,"l":47.61,"n":269,"o":47.61,"t":"2025-10-09T04:00:00Z","v":15773,"vw":48.182497},{"c":49.326,"h":49.41,"l":47.9705,"n":512,"o":48.06,"t":"2025-10-10T04:00:00Z","v":29486,"vw":48.966749},{"c":48.83,"h":49.45,"l":48.75,"n":360,"o":49.36,"t":"2025-10-13T04:00:00Z","v":26058,"vw":49.096382},{"c":47.88,"h":48.915,"l":47.81,"n":285,"o":48.83,"t":"2025-10-14T04:00:00Z","v":22890,"vw":48.177934},{"c":46.4605,"h":47.24,"l":46.22,"n":452,"o":47.21,"t":"2025-10-15T04:00:00Z","v":31798,"vw":46.723628},{"c":46.83,"h":46.83,"l":46.05,"n":276,"o":46.3,"t":"2025-10-16T04:00:00Z","v":18834,"vw":46.322648},{"c":46.25,"h":47.1205,"l":46.14,"n":382,"o":46.82,"t":"2025-10-17T04:00:00Z","v":46406,"vw":46.719287},{"c":45.31,"h":46.03,"l":45.31,"n":365,"o":45.95,"t":"2025-10-20T04:00:00Z","v":50566,"vw":45.682097},{"c":45.61,"h":45.81,"l":45.17,"n":293,"o":45.33,"t":"2025-10-21T04:00:00Z","v":31151,"vw":45.495327},{"c":45.2646,"h":45.62,"l":45.1,"n":225,"o":45.55,"t":"2025-10-22T04:00:00Z","v":18327,"vw":45.360902},{"c":45.3,"h":46.0301,"l":44.85,"n":366,"o":45,"t":"2025-10-23T04:00:00Z","v":15727,"vw":45.644749},{"c":45.04,"h":45.04,"l":44.55,"n":237,"o":44.95,"t":"2025-10-24T04:00:00Z","v":26850,"vw":44.797176},{"c":44.87,"h":45.42,"l":44.8,"n":265,"o":45.171,"t":"2025-10-27T04:00:00Z","v":21673,"vw":45.087406},{"c":46.82,"h":46.83,"l":45.25,"n":278,"o":45.25,"t":"2025-10-28T04:00:00Z","v":19507,"vw":46.42164},{"c":49.42,"h":49.67,"l":47.43,"n":392,"o":47.43,"t":"2025-10-29T04:00:00Z","v":31904,"vw":48.782458},{"c":48.85,"h":49.83,"l":48.37,"n":505,"o":49.83,"t":"2025-10-30T04:00:00Z","v":74555,"vw":49.121525},{"c":48.89,"h":49.56,"l":48.55,"n":169,"o":49.56,"t":"2025-10-31T04:00:00Z","v":5564,"vw":49.053975},{"c":49.11,"h":50.28,"l":49.07,"n":265,"o":49.46,"t":"2025-11-03T05:00:00Z","v":13578,"vw":49.523167},{"c":48.8,"h":49.27,"l":48.6766,"n":218,"o":48.96,"t":"2025-11-04T05:00:00Z","v":7691,"vw":48.909022},{"c":48.89,"h":49.291,"l":48.54,"n":222,"o":48.54,"t":"2025-11-05T05:00:00Z","v":9866,"vw":48.884753},{"c":49.35,"h":49.36,"l":48.7174,"n":251,"o":48.7688,"t":"2025-11-06T05:00:00Z","v":11154,"vw":49.023076},{"c":48.0778,"h":49.26,"l":48.0778,"n":199,"o":49.26,"t":"2025-11-07T05:00:00Z","v":7461,"vw":48.894251},{"c":48.19,"h":48.839,"l":47.8209,"n":243,"o":48.1,"t":"2025-11-10T05:00:00Z","v":14162,"vw":48.13199},{"c":47.0742,"h":47.72,"l":47.06,"n":133,"o":47.72,"t":"2025-11-11T05:00:00Z","v":3011,"vw":47.373117},{"c":47.83,"h":47.857,"l":47.328,"n":146,"o":47.3599,"t":"2025-11-12T05:00:00Z","v":6490,"vw":47.528514},{"c":49.09,"h":49.23,"l":48.1365,"n":311,"o":48.17,"t":"2025-11-13T05:00:00Z","v":20683,"vw":48.770142},{"c":48.91,"h":49.39,"l":48.77,"n":202,"o":49.08,"t":"2025-11-14T05:00:00Z","v":9117,"vw":49.017062},{"c":49.53,"h":49.8249,"l":48.746,"n":185,"o":48.97,"t":"2025-11-17T05:00:00Z","v":6266,"vw":49.211264},{"c":49.22,"h":49.66,"l":49.05,"n":163,"o":49.44,"t":"2025-11-18T05:00:00Z","v":3840,"vw":49.420388},{"c":49.94,"h":50.1327,"l":49.37,"n":180,"o":49.37,"t":"2025-11-19T05:00:00Z","v":6136,"vw":49.888893},{"c":50.3,"h":50.32,"l":48.87,"n":185,"o":50.11,"t":"2025-11-20T05:00:00Z","v":5986,"vw":49.568862},{"c":49.06,"h":50.24,"l":48.68,"n":224,"o":50.24,"t":"2025-11-21T05:00:00Z","v":10910,"vw":49.254853},{"c":48.924,"h":49.54,"l":48.85,"n":198,"o":49.11,"t":"2025-11-24T05:00:00Z","v":5259,"vw":49.028795},{"c":48.1143,"h":48.85,"l":47.78,"n":173,"o":48.61,"t":"2025-11-25T05:00:00Z","v":8050,"vw":48.135177},{"c":47.73,"h":48.0648,"l":47.28,"n":189,"o":48.0648,"t":"2025-11-26T05:00:00Z","v":6893,"vw":47.541855},{"c":47.2778,"h":47.83,"l":47.1,"n":80,"o":47.8,"t":"2025-11-28T05:00:00Z","v":3353,"vw":47.390356},{"c":48.67,"h":48.69,"l":48.12,"n":156,"o":48.15,"t":"2025-12-01T05:00:00Z","v":5232,"vw":48.338967},{"c":48.85,"h":49.2227,"l":48.68,"n":129,"o":48.845,"t":"2025-12-02T05:00:00Z","v":4029,"vw":48.935235},{"c":48.69,"h":49.17,"l":48.5141,"n":129,"o":48.92,"t":"2025-12-03T05:00:00Z","v":5213,"vw":48.913203},{"c":48.9372,"h":48.97,"l":48.4067,"n":118,"o":48.59,"t":"2025-12-04T05:00:00Z","v":3612,"vw":48.747484},{"c":48.98,"h":49.1561,"l":48.56,"n":108,"o":49.1561,"t":"2025-12-05T05:00:00Z","v":3752,"vw":48.744299},{"c":49.64,"h":49.64,"l":49.21,"n":140,"o":49.3697,"t":"2025-12-08T05:00:00Z","v":5030,"vw":49.296842},{"c":50.2,"h":50.2173,"l":49.49,"n":139,"o":49.49,"t":"2025-12-09T05:00:00Z","v":4699,"vw":49.852395},{"c":50.02,"h":50.12,"l":49.45,"n":161,"o":49.7178,"t":"2025-12-10T05:00:00Z","v":6115,"vw":49.80354},{"c":49.53,"h":49.846,"l":49.21,"n":203,"o":49.64,"t":"2025-12-11T05:00:00Z","v":6881,"vw":49.530871},{"c":49.68,"h":49.85,"l":48.83,"n":148,"o":48.85,"t":"2025-12-12T05:00:00Z","v":4397,"vw":49.403547},{"c":49.26,"h":49.9,"l":48.98,"n":227,"o":49.0893,"t":"2025-12-15T05:00:00Z","v":9493,"vw":49.510451},{"c":50.134,"h":50.15,"l":49.06,"n":219,"o":49.06,"t":"2025-12-16T05:00:00Z","v":9845,"vw":49.704807},{"c":49.7291,"h":50.0094,"l":49.5216,"n":145,"o":49.84,"t":"2025-12-17T05:00:00Z","v":2925,"vw":49.745883},{"c":50.3,"h":50.43,"l":49.11,"n":192,"o":49.11,"t":"2025-12-18T05:00:00Z","v":11538,"vw":49.844375},{"c":50.76,"h":50.76,"l":50.12,"n":150,"o":50.6,"t":"2025-12-19T05:00:00Z","v":4817,"vw":50.567736},{"c":50.05,"h":50.8,"l":50.05,"n":195,"o":50.71,"t":"2025-12-22T05:00:00Z","v":10220,"vw":50.52276},{"c":50.11,"h":50.55,"l":50.085,"n":145,"o":50.38,"t":"2025-12-23T05:00:00Z","v":3960,"vw":50.29436},{"c":49.04,"h":49.28,"l":48.9,"n":115,"o":49.28,"t":"2025-12-24T05:00:00Z","v":2878,"vw":49.037922},{"c":48.8883,"h":49.349,"l":48.88,"n":120,"o":49.01,"t":"2025-12-26T05:00:00Z","v":4367,"vw":49.101038},{"c":48.6,"h":48.849,"l":48.39,"n":180,"o":48.65,"t":"2025-12-29T05:00:00Z","v":8677,"vw":48.581927},{"c":48.45,"h":48.75,"l":48.43,"n":149,"o":48.75,"t":"2025-12-30T05:00:00Z","v":6991,"vw":48.576896},{"c":49.34,"h":49.36,"l":48.82,"n":243,"o":48.82,"t":"2025-12-31T05:00:00Z","v":12169,"vw":49.130534},{"c":49.33,"h":49.9,"l":49.03,"n":259,"o":49.75,"t":"2026-01-02T05:00:00Z","v":14836,"vw":49.512067},{"c":49.17,"h":49.97,"l":48.85,"n":148,"o":49.61,"t":"2026-01-05T05:00:00Z","v":9728,"vw":49.357861},{"c":48.56,"h":49.2136,"l":48.2673,"n":144,"o":49.19,"t":"2026-01-06T05:00:00Z","v":8164,"vw":48.783432},{"c":49.9,"h":49.94,"l":48,"n":262,"o":48,"t":"2026-01-07T05:00:00Z","v":18878,"vw":48.681277},{"c":49.14,"h":50.1152,"l":48.82,"n":160,"o":50.1152,"t":"2026-01-08T05:00:00Z","v":6785,"vw":49.357825},{"c":49.038,"h":49.23,"l":48.44,"n":113,"o":49.23,"t":"2026-01-09T05:00:00Z","v":5787,"vw":48.704938},{"c":48.7824,"h":49.14,"l":48.48,"n":189,"o":48.98,"t":"2026-01-12T05:00:00Z","v":26771,"vw":49.012818},{"c":48.0285,"h":49.66,"l":47.971,"n":192,"o":48.92,"t":"2026-01-13T05:00:00Z","v":12823,"vw":48.889217},{"c":47,"h":47.93,"l":46.99,"n":297,"o":47.72,"t":"2026-01-14T05:00:00Z","v":15915,"vw":47.398042},{"c":46.3,"h":46.8001,"l":46.06,"n":274,"o":46.26,"t":"2026-01-15T05:00:00Z","v":16368,"vw":46.389542},{"c":45.16,"h":46.43,"l":44.93,"n":507,"o":46.36,"t":"2026-01-16T05:00:00Z","v":33696,"vw":45.304168},{"c":46.94,"h":46.99,"l":45.67,"n":444,"o":45.67,"t":"2026-01-20T05:00:00Z","v":24000,"vw":46.565702},{"c":46.61,"h":47.32,"l":46.21,"n":248,"o":46.3,"t":"2026-01-21T05:00:00Z","v":15646,"vw":46.710545},{"c":47.56,"h":47.59,"l":46.37,"n":225,"o":46.41,"t":"2026-01-22T05:00:00Z","v":19403,"vw":46.877783},{"c":47.346,"h":48,"l":47.19,"n":199,"o":47.69,"t":"2026-01-23T05:00:00Z","v":12420,"vw":47.598743},{"c":47.35,"h":47.4499,"l":46.89,"n":252,"o":46.96,"t":"2026-01-26T05:00:00Z","v":19596,"vw":47.177943},{"c":47.34,"h":47.58,"l":47.1799,"n":211,"o":47.29,"t":"2026-01-27T05:00:00Z","v":15324,"vw":47.381811},{"c":48.3,"h":48.44,"l":47.33,"n":212,"o":47.33,"t":"2026-01-28T05:00:00Z","v":8165,"vw":47.940455},{"c":47.1,"h":48.09,"l":46.97,"n":240,"o":48.05,"t":"2026-01-29T05:00:00Z","v":14957,"vw":47.587895},{"c":46.98,"h":48.12,"l":46.98,"n":197,"o":47.49,"t":"2026-01-30T05:00:00Z","v":13558,"vw":47.714167},{"c":48.02,"h":48.0712,"l":46.7486,"n":249,"o":47.465,"t":"2026-02-02T05:00:00Z","v":10337,"vw":47.75005},{"c":48.39,"h":48.98,"l":47.87,"n":314,"o":48.35,"t":"2026-02-03T05:00:00Z","v":17951,"vw":48.30232},{"c":46.83,"h":48.125,"l":46.47,"n":184,"o":47.71,"t":"2026-02-04T05:00:00Z","v":8577,"vw":47.355198},{"c":47.44,"h":47.79,"l":46.87,"n":159,"o":47.55,"t":"2026-02-05T05:00:00Z","v":8138,"vw":47.457623},{"c":45.77,"h":46.9,"l":45.63,"n":370,"o":46.43,"t":"2026-02-06T05:00:00Z","v":14291,"vw":46.179458},{"c":45.17,"h":46.23,"l":45.17,"n":147,"o":45.7,"t":"2026-02-09T05:00:00Z","v":7874,"vw":45.424401},{"c":43.91,"h":45.05,"l":43.7,"n":268,"o":45.05,"t":"2026-02-10T05:00:00Z","v":9056,"vw":44.296853},{"c":43.95,"h":44.17,"l":43.54,"n":192,"o":43.86,"t":"2026-02-11T05:00:00Z","v":8106,"vw":43.916296},{"c":43.85,"h":43.88,"l":42.18,"n":380,"o":43.03,"t":"2026-02-12T05:00:00Z","v":23995,"vw":42.979194},{"c":42.63,"h":43.87,"l":42.38,"n":351,"o":43.65,"t":"2026-02-13T05:00:00Z","v":17179,"vw":42.892599},{"c":41.836,"h":42.75,"l":41.79,"n":172,"o":42.27,"t":"2026-02-17T05:00:00Z","v":8207,"vw":41.852973},{"c":42.96,"h":43.01,"l":41.77,"n":325,"o":41.77,"t":"2026-02-18T05:00:00Z","v":20883,"vw":42.68172},{"c":43.25,"h":43.55,"l":42.88,"n":164,"o":43.06,"t":"2026-02-19T05:00:00Z","v":7479,"vw":43.198089},{"c":42.56,"h":43.27,"l":42.56,"n":159,"o":43.27,"t":"2026-02-20T05:00:00Z","v":8139,"vw":42.897379},{"c":42.46,"h":42.77,"l":41.92,"n":273,"o":42.33,"t":"2026-02-23T05:00:00Z","v":19247,"vw":42.30011},{"c":42.246,"h":42.77,"l":42.18,"n":227,"o":42.73,"t":"2026-02-24T05:00:00Z","v":11757,"vw":42.400552},{"c":42.85,"h":42.99,"l":42.155,"n":204,"o":42.52,"t":"2026-02-25T05:00:00Z","v":10288,"vw":42.808352},{"c":42.48,"h":42.83,"l":42.31,"n":195,"o":42.83,"t":"2026-02-26T05:00:00Z","v":9896,"vw":42.506085},{"c":42.08,"h":42.96,"l":41.73,"n":254,"o":42.96,"t":"2026-02-27T05:00:00Z","v":16072,"vw":42.114708},{"c":41.91,"h":42.46,"l":41.69,"n":239,"o":42.39,"t":"2026-03-02T05:00:00Z","v":19977,"vw":42.118726},{"c":42.36,"h":43.82,"l":42.13,"n":477,"o":43.13,"t":"2026-03-03T05:00:00Z","v":21594,"vw":42.866524},{"c":42.26,"h":43.13,"l":42.2,"n":453,"o":42.41,"t":"2026-03-04T05:00:00Z","v":18799,"vw":42.557579},{"c":43.08,"h":43.63,"l":43.042,"n":310,"o":43.28,"t":"2026-03-05T05:00:00Z","v":14144,"vw":43.408226},{"c":44.03,"h":44.4199,"l":43.8498,"n":384,"o":44.09,"t":"2026-03-06T05:00:00Z","v":26349,"vw":44.151481},{"c":43.88,"h":45.88,"l":43.59,"n":685,"o":44.88,"t":"2026-03-09T04:00:00Z","v":30835,"vw":45.071746},{"c":43.982,"h":44.31,"l":43.33,"n":346,"o":44.11,"t":"2026-03-10T04:00:00Z","v":11674,"vw":43.908811},{"c":45.01,"h":45.179,"l":44.4301,"n":426,"o":44.64,"t":"2026-03-11T04:00:00Z","v":20170,"vw":44.948733},{"c":45.61,"h":46,"l":45.04,"n":267,"o":46,"t":"2026-03-12T04:00:00Z","v":8227,"vw":45.472217},{"c":45.38,"h":45.4,"l":44.45,"n":411,"o":44.87,"t":"2026-03-13T04:00:00Z","v":18244,"vw":44.961431},{"c":44.74,"h":44.79,"l":44.34,"n":254,"o":44.64,"t":"2026-03-16T04:00:00Z","v":9114,"vw":44.545948},{"c":44.44,"h":44.52,"l":43.8378,"n":311,"o":44.11,"t":"2026-03-17T04:00:00Z","v":11058,"vw":44.093919},{"c":45.89,"h":45.942,"l":44.891,"n":251,"o":44.955,"t":"2026-03-18T04:00:00Z","v":9356,"vw":45.357791},{"c":46.18,"h":46.71,"l":45.85,"n":347,"o":46,"t":"2026-03-19T04:00:00Z","v":13837,"vw":46.239057},{"c":49.096,"h":49.48,"l":46.39,"n":413,"o":46.39,"t":"2026-03-20T04:00:00Z","v":26116,"vw":47.760568},{"c":48.4542,"h":48.46,"l":47.39,"n":344,"o":47.72,"t":"2026-03-23T04:00:00Z","v":19867,"vw":47.818204},{"c":49.27,"h":49.34,"l":48.2701,"n":260,"o":49.01,"t":"2026-03-24T04:00:00Z","v":16007,"vw":48.68906},{"c":48.9969,"h":49.38,"l":48.16,"n":315,"o":48.16,"t":"2026-03-25T04:00:00Z","v":17257,"vw":48.892825},{"c":49.0458,"h":49.2,"l":48.39,"n":208,"o":49.13,"t":"2026-03-26T04:00:00Z","v":8174,"vw":48.898144},{"c":49.5966,"h":49.76,"l":48.73,"n":250,"o":49.04,"t":"2026-03-27T04:00:00Z","v":14125,"vw":49.097385},{"c":49.28,"h":49.55,"l":48,"n":229,"o":49.03,"t":"2026-03-30T04:00:00Z","v":14960,"vw":48.531639},{"c":47.69,"h":48.75,"l":47,"n":313,"o":48.515,"t":"2026-03-31T04:00:00Z","v":11602,"vw":47.904117},{"c":47.3491,"h":47.48,"l":47.06,"n":184,"o":47.48,"t":"2026-04-01T04:00:00Z","v":6487,"vw":47.213355},{"c":45.8886,"h":47.705,"l":45.8,"n":217,"o":47.705,"t":"2026-04-02T04:00:00Z","v":9082,"vw":46.46421},{"c":45.64,"h":45.98,"l":45.4,"n":180,"o":45.98,"t":"2026-04-06T04:00:00Z","v":8835,"vw":45.667448},{"c":45.77,"h":46.18,"l":45.43,"n":301,"o":46.18,"t":"2026-04-07T04:00:00Z","v":27391,"vw":45.92937},{"c":44.17,"h":44.57,"l":44.05,"n":257,"o":44.05,"t":"2026-04-08T04:00:00Z","v":17871,"vw":44.417757},{"c":43.54,"h":44.54,"l":42.87,"n":315,"o":44.54,"t":"2026-04-09T04:00:00Z","v":11495,"vw":43.577214},{"c":43.48,"h":43.7406,"l":43.19,"n":175,"o":43.36,"t":"2026-04-10T04:00:00Z","v":10689,"vw":43.588875},{"c":42.98,"h":43.99,"l":42.98,"n":216,"o":43.73,"t":"2026-04-13T04:00:00Z","v":9632,"vw":43.621996},{"c":42.23,"h":43.06,"l":42.23,"n":210,"o":42.96,"t":"2026-04-14T04:00:00Z","v":5862,"vw":42.628041},{"c":42.27,"h":42.73,"l":42.27,"n":194,"o":42.34,"t":"2026-04-15T04:00:00Z","v":9952,"vw":42.473965},{"c":41.51,"h":42,"l":41.51,"n":236,"o":42,"t":"2026-04-16T04:00:00Z","v":8749,"vw":41.700995},{"c":40.25,"h":41.22,"l":40.171,"n":212,"o":41.2,"t":"2026-04-17T04:00:00Z","v":8913,"vw":40.373588},{"c":39.99,"h":40.769,"l":39.99,"n":151,"o":40.47,"t":"2026-04-20T04:00:00Z","v":5337,"vw":40.268688},{"c":41.55,"h":41.59,"l":40.15,"n":261,"o":40.15,"t":"2026-04-21T04:00:00Z","v":10838,"vw":41.166336},{"c":42.13,"h":42.32,"l":41.0949,"n":179,"o":41.5,"t":"2026-04-22T04:00:00Z","v":8493,"vw":42.111764},{"c":41.15,"h":42.031,"l":41.14,"n":174,"o":41.38,"t":"2026-04-23T04:00:00Z","v":8293,"vw":41.444156},{"c":41.4746,"h":41.48,"l":40.85,"n":119,"o":40.9201,"t":"2026-04-24T04:00:00Z","v":4263,"vw":41.103597},{"c":42.17,"h":42.25,"l":41.71,"n":159,"o":41.8,"t":"2026-04-27T04:00:00Z","v":7786,"vw":42.001247},{"c":41.28,"h":42.41,"l":41.28,"n":157,"o":41.93,"t":"2026-04-28T04:00:00Z","v":5937,"vw":41.734331},{"c":41.87,"h":41.953,"l":41.22,"n":152,"o":41.52,"t":"2026-04-29T04:00:00Z","v":7309,"vw":41.762761},{"c":40.3721,"h":41.93,"l":40.36,"n":255,"o":41.91,"t":"2026-04-30T04:00:00Z","v":7528,"vw":40.975178},{"c":40.5667,"h":40.735,"l":40.09,"n":169,"o":40.09,"t":"2026-05-01T04:00:00Z","v":5476,"vw":40.555095},{"c":41.03,"h":41.305,"l":40.52,"n":223,"o":40.84,"t":"2026-05-04T04:00:00Z","v":15761,"vw":41.058095},{"c":40.86,"h":41.205,"l":40.75,"n":112,"o":40.9988,"t":"2026-05-05T04:00:00Z","v":3801,"vw":41.001556},{"c":39.78,"h":40.33,"l":39.58,"n":278,"o":40.33,"t":"2026-05-06T04:00:00Z","v":15978,"vw":39.847912},{"c":40.4694,"h":40.79,"l":40.16,"n":138,"o":40.16,"t":"2026-05-07T04:00:00Z","v":5441,"vw":40.426252},{"c":40.4543,"h":40.4591,"l":40.13,"n":102,"o":40.13,"t":"2026-05-08T04:00:00Z","v":5285,"vw":40.169576},{"c":40.15,"h":40.2362,"l":39.83,"n":134,"o":39.85,"t":"2026-05-11T04:00:00Z","v":3445,"vw":40.036024},{"c":40.17,"h":40.68,"l":40,"n":209,"o":40,"t":"2026-05-12T04:00:00Z","v":11870,"vw":40.344034},{"c":40.84,"h":41.23,"l":40.36,"n":209,"o":40.36,"t":"2026-05-13T04:00:00Z","v":13752,"vw":40.951902},{"c":41.4,"h":41.41,"l":40.61,"n":140,"o":40.61,"t":"2026-05-14T04:00:00Z","v":8075,"vw":41.194969},{"c":42.783,"h":42.83,"l":41.89,"n":253,"o":41.89,"t":"2026-05-15T04:00:00Z","v":11677,"vw":42.561654},{"c":41.7747,"h":42.57,"l":41.7747,"n":475,"o":42.57,"t":"2026-05-18T04:00:00Z","v":56272,"vw":42.109799},{"c":41.4688,"h":42.27,"l":41.33,"n":243,"o":42.27,"t":"2026-05-19T04:00:00Z","v":10101,"vw":41.622341},{"c":40.46,"h":41.29,"l":40.46,"n":191,"o":41.29,"t":"2026-05-20T04:00:00Z","v":4408,"vw":40.693772},{"c":40.373,"h":40.99,"l":40.34,"n":200,"o":40.99,"t":"2026-05-21T04:00:00Z","v":6891,"vw":40.414949},{"c":40.2265,"h":40.65,"l":40.15,"n":139,"o":40.23,"t":"2026-05-22T04:00:00Z","v":5284,"vw":40.333635},{"c":40.01,"h":40.06,"l":39.86,"n":189,"o":39.8745,"t":"2026-05-26T04:00:00Z","v":10711,"vw":39.948814},{"c":40.16,"h":40.16,"l":39.66,"n":147,"o":39.82,"t":"2026-05-27T04:00:00Z","v":7869,"vw":39.784275},{"c":40.54,"h":40.7,"l":40.03,"n":237,"o":40.66,"t":"2026-05-28T04:00:00Z","v":13293,"vw":40.345105},{"c":41.28,"h":41.4,"l":40.86,"n":149,"o":40.86,"t":"2026-05-29T04:00:00Z","v":4061,"vw":41.193272},{"c":42.67,"h":42.67,"l":41.59,"n":145,"o":41.59,"t":"2026-06-01T04:00:00Z","v":3840,"vw":42.266657},{"c":42.3,"h":43.08,"l":42.3,"n":103,"o":42.84,"t":"2026-06-02T04:00:00Z","v":3072,"vw":42.658944},{"c":42.1875,"h":42.23,"l":41.69,"n":118,"o":41.69,"t":"2026-06-03T04:00:00Z","v":2441,"vw":42.15257},{"c":40.57,"h":41.4937,"l":40.56,"n":187,"o":41.07,"t":"2026-06-04T04:00:00Z","v":8822,"vw":40.86495},{"c":39.9324,"h":40.85,"l":39.53,"n":172,"o":40.85,"t":"2026-06-05T04:00:00Z","v":6405,"vw":39.893468},{"c":41.285,"h":41.37,"l":40.075,"n":196,"o":40.075,"t":"2026-06-08T04:00:00Z","v":5624,"vw":41.040369},{"c":39.48,"h":39.9,"l":39.16,"n":323,"o":39.9,"t":"2026-06-09T04:00:00Z","v":13881,"vw":39.463177},{"c":39.45,"h":39.45,"l":39.06,"n":136,"o":39.1,"t":"2026-06-10T04:00:00Z","v":3821,"vw":39.201004},{"c":39.5501,"h":39.84,"l":39.25,"n":132,"o":39.63,"t":"2026-06-11T04:00:00Z","v":3557,"vw":39.485733},{"c":38.9382,"h":39.089,"l":38.71,"n":197,"o":39.089,"t":"2026-06-12T04:00:00Z","v":7343,"vw":38.911037},{"c":39.51,"h":39.66,"l":38.55,"n":191,"o":38.72,"t":"2026-06-15T04:00:00Z","v":7023,"vw":39.150713},{"c":39.36,"h":39.55,"l":38.82,"n":167,"o":38.82,"t":"2026-06-16T04:00:00Z","v":9896,"vw":39.300028},{"c":41.41,"h":41.55,"l":39.5,"n":268,"o":39.5,"t":"2026-06-17T04:00:00Z","v":10972,"vw":40.496792},{"c":41.5462,"h":41.5707,"l":40.61,"n":107,"o":40.62,"t":"2026-06-18T04:00:00Z","v":3845,"vw":41.054105},{"c":40.61,"h":41.51,"l":40.26,"n":134,"o":41.51,"t":"2026-06-22T04:00:00Z","v":6753,"vw":40.717818},{"c":39.48,"h":40.61,"l":39.335,"n":147,"o":40.61,"t":"2026-06-23T04:00:00Z","v":7251,"vw":39.552792},{"c":39.44,"h":39.59,"l":38.86,"n":170,"o":38.96,"t":"2026-06-24T04:00:00Z","v":4830,"vw":39.311176},{"c":39.2763,"h":40.02,"l":39.23,"n":150,"o":39.49,"t":"2026-06-25T04:00:00Z","v":8116,"vw":39.475355},{"c":38.15,"h":38.85,"l":38.14,"n":246,"o":38.85,"t":"2026-06-26T04:00:00Z","v":13313,"vw":38.39883},{"c":38.6789,"h":39.27,"l":38.271,"n":193,"o":38.281,"t":"2026-06-29T04:00:00Z","v":7044,"vw":38.866586},{"c":40.25,"h":40.3,"l":39.6381,"n":218,"o":39.66,"t":"2026-06-30T04:00:00Z","v":10613,"vw":40.008623},{"c":40.01,"h":40.43,"l":39.34,"n":169,"o":40.43,"t":"2026-07-01T04:00:00Z","v":10821,"vw":39.828209},{"c":39.14,"h":39.65,"l":39.13,"n":118,"o":39.49,"t":"2026-07-02T04:00:00Z","v":6599,"vw":39.347856},{"c":39.81,"h":40.01,"l":39.6,"n":105,"o":39.6,"t":"2026-07-06T04:00:00Z","v":4138,"vw":39.925358},{"c":38.69,"h":39.36,"l":38.31,"n":182,"o":39.36,"t":"2026-07-07T04:00:00Z","v":11095,"vw":38.564721},{"c":40.06,"h":40.06,"l":39.12,"n":135,"o":39.12,"t":"2026-07-08T04:00:00Z","v":9695,"vw":39.747291},{"c":39.86,"h":40.04,"l":39.501,"n":153,"o":40.04,"t":"2026-07-09T04:00:00Z","v":5709,"vw":39.757983},{"c":39.55,"h":40.19,"l":39.43,"n":216,"o":39.44,"t":"2026-07-10T04:00:00Z","v":18343,"vw":39.714573},{"c":39.16,"h":39.41,"l":38.7,"n":228,"o":39.25,"t":"2026-07-13T04:00:00Z","v":20399,"vw":39.166877},{"c":39.46,"h":39.57,"l":39.35,"n":82,"o":39.4,"t":"2026-07-14T04:00:00Z","v":3042,"vw":39.418756},{"c":39.35,"h":39.5289,"l":38.92,"n":131,"o":39.1,"t":"2026-07-15T04:00:00Z","v":3766,"vw":39.27935},{"c":37.86,"h":38.9,"l":37.7596,"n":274,"o":38.9,"t":"2026-07-16T04:00:00Z","v":11541,"vw":38.011912},{"c":37.87,"h":38.099,"l":37.15,"n":322,"o":37.39,"t":"2026-07-17T04:00:00Z","v":4508,"vw":37.497226},{"c":38.18,"h":38.44,"l":37.9,"n":204,"o":37.99,"t":"2026-07-20T04:00:00Z","v":9376,"vw":38.188102},{"c":38.3142,"h":38.43,"l":38.075,"n":163,"o":38.08,"t":"2026-07-21T04:00:00Z","v":5346,"vw":38.279225},{"c":38.575,"h":38.7093,"l":38.15,"n":152,"o":38.21,"t":"2026-07-22T04:00:00Z","v":9536,"vw":38.57866},{"c":38.6605,"h":38.96,"l":38.3,"n":130,"o":38.96,"t":"2026-07-23T04:00:00Z","v":7767,"vw":38.607242},{"c":37.05,"h":37.7,"l":36.7799,"n":213,"o":37.69,"t":"2026-07-24T04:00:00Z","v":14515,"vw":37.101227},{"c":37.2531,"h":37.38,"l":37.04,"n":138,"o":37.14,"t":"2026-07-27T04:00:00Z","v":3874,"vw":37.199031},{"c":36.8994,"h":36.91,"l":36.36,"n":229,"o":36.5,"t":"2026-07-28T04:00:00Z","v":6326,"vw":36.577496},{"c":37.078,"h":37.33,"l":36.97,"n":151,"o":37.3,"t":"2026-07-29T04:00:00Z","v":4292,"vw":37.148962},{"c":38.1206,"h":38.61,"l":37.32,"n":209,"o":37.32,"t":"2026-07-30T04:00:00Z","v":14135,"vw":38.280814},{"c":38.52,"h":38.81,"l":38.33,"n":215,"o":38.75,"t":"2026-07-31T04:00:00Z","v":19598,"vw":38.554306},{"c":38.32,"h":38.63,"l":38.09,"n":154,"o":38.35,"t":"2026-08-03T04:00:00Z","v":11092,"vw":38.363359},{"c":38.3209,"h":39.3164,"l":38.26,"n":154,"o":38.6,"t":"2026-08-04T04:00:00Z","v":4369,"vw":38.461812},{"c":38.32,"h":39.04,"l":38.14,"n":170,"o":38.14,"t":"2026-08-05T04:00:00Z","v":17259,"vw":38.672463},{"c":38.99,"h":39.245,"l":37.79,"n":236,"o":37.82,"t":"2026-08-06T04:00:00Z","v":29089,"vw":38.798791},{"c":38.7679,"h":39.171,"l":38.31,"n":200,"o":38.82,"t":"2026-08-07T04:00:00Z","v":16535,"vw":38.718288},{"c":39.71,"h":39.97,"l":39.38,"n":196,"o":39.38,"t":"2026-08-10T04:00:00Z","v":17714,"vw":39.812114},{"c":40.35,"h":40.41,"l":39.887,"n":138,"o":40.24,"t":"2026-08-11T04:00:00Z","v":4825,"vw":40.251304},{"c":39.57,"h":40.16,"l":39.57,"n":175,"o":40.15,"t":"2026-08-12T04:00:00Z","v":15883,"vw":39.747232},{"c":38.48,"h":39.31,"l":38.36,"n":200,"o":39.31,"t":"2026-08-13T04:00:00Z","v":18122,"vw":38.741645},{"c":38.3,"h":38.33,"l":38.18,"n":137,"o":38.3,"t":"2026-08-14T04:00:00Z","v":5072,"vw":38.274084},{"c":39,"h":39.09,"l":38.82,"n":179,"o":38.86,"t":"2026-08-17T04:00:00Z","v":13078,"vw":39.011486},{"c":39.38,"h":39.38,"l":38.549,"n":171,"o":38.83,"t":"2026-08-18T04:00:00Z","v":10625,"vw":39.031232},{"c":38.75,"h":39.26,"l":38.69,"n":249,"o":38.7151,"t":"2026-08-19T04:00:00Z","v":17769,"vw":38.842734},{"c":38.595,"h":38.98,"l":38.29,"n":189,"o":38.98,"t":"2026-08-20T04:00:00Z","v":11561,"vw":38.537973},{"c":38.67,"h":38.785,"l":38.28,"n":170,"o":38.28,"t":"2026-08-21T04:00:00Z","v":11426,"vw":38.648357},{"c":38.18,"h":38.73,"l":38.18,"n":181,"o":38.19,"t":"2026-08-24T04:00:00Z","v":10217,"vw":38.478237},{"c":38.155,"h":38.39,"l":38,"n":187,"o":38.26,"t":"2026-08-25T04:00:00Z","v":13373,"vw":38.170884},{"c":38.63,"h":38.64,"l":38.02,"n":131,"o":38.02,"t":"2026-08-26T04:00:00Z","v":7447,"vw":38.474291},{"c":39.39,"h":39.42,"l":38.82,"n":250,"o":39,"t":"2026-08-27T04:00:00Z","v":20205,"vw":39.259562},{"c":39.78,"h":39.87,"l":39.14,"n":199,"o":39.14,"t":"2026-08-28T04:00:00Z","v":17496,"vw":39.585618},{"c":40.42,"h":40.845,"l":40.19,"n":224,"o":40.6139,"t":"2026-08-31T04:00:00Z","v":16456,"vw":40.542713},{"c":40.51,"h":40.75,"l":40.05,"n":189,"o":40.05,"t":"2026-09-01T04:00:00Z","v":6025,"vw":40.425313},{"c":41.1,"h":41.37,"l":40.67,"n":201,"o":40.67,"t":"2026-09-02T04:00:00Z","v":12772,"vw":41.16086},{"c":40.145,"h":40.77,"l":40.14,"n":215,"o":40.62,"t":"2026-09-03T04:00:00Z","v":10963,"vw":40.38485},{"c":40.77,"h":40.9,"l":40.21,"n":180,"o":40.361,"t":"2026-09-04T04:00:00Z","v":7252,"vw":40.586737},{"c":40.88,"h":40.94,"l":40.37,"n":213,"o":40.94,"t":"2026-09-08T04:00:00Z","v":10338,"vw":40.595163},{"c":41.74,"h":41.84,"l":40.88,"n":241,"o":40.91,"t":"2026-09-09T04:00:00Z","v":20668,"vw":41.522261},{"c":42.5,"h":42.6901,"l":41.41,"n":237,"o":41.85,"t":"2026-09-10T04:00:00Z","v":12354,"vw":41.886203},{"c":41.79,"h":42.07,"l":41.54,"n":197,"o":41.94,"t":"2026-09-11T04:00:00Z","v":14303,"vw":41.84641},{"c":42.32,"h":42.63,"l":41.53,"n":243,"o":41.85,"t":"2026-09-14T04:00:00Z","v":20707,"vw":42.154148},{"c":42.53,"h":43.15,"l":42.3948,"n":171,"o":43.119,"t":"2026-09-15T04:00:00Z","v":15344,"vw":42.830058},{"c":43.09,"h":43.379,"l":41.7099,"n":243,"o":42.085,"t":"2026-09-16T04:00:00Z","v":26860,"vw":42.643486},{"c":42.7135,"h":42.895,"l":42.38,"n":215,"o":42.73,"t":"2026-09-17T04:00:00Z","v":13711,"vw":42.61982},{"c":43.61,"h":43.61,"l":43.12,"n":106,"o":43.49,"t":"2026-09-18T04:00:00Z","v":11632,"vw":43.311675},{"c":42.77,"h":43.34,"l":42.7342,"n":215,"o":43.03,"t":"2026-09-21T04:00:00Z","v":11902,"vw":42.947031},{"c":42.94,"h":43.06,"l":42.79,"n":155,"o":43,"t":"2026-09-22T04:00:00Z","v":7762,"vw":42.914297},{"c":43.92,"h":44.06,"l":42.86,"n":313,"o":43.38,"t":"2026-09-23T04:00:00Z","v":20990,"vw":43.592102},{"c":44.34,"h":44.38,"l":43.58,"n":276,"o":43.59,"t":"2026-09-24T04:00:00Z","v":34914,"vw":43.937987},{"c":44.665,"h":45.06,"l":44.33,"n":268,"o":44.38,"t":"2026-09-25T04:00:00Z","v":12681,"vw":44.708155},{"c":45.07,"h":45.33,"l":44.34,"n":291,"o":44.94,"t":"2026-09-28T04:00:00Z","v":18712,"vw":44.97297},{"c":45.09,"h":45.61,"l":44.86,"n":215,"o":44.99,"t":"2026-09-29T04:00:00Z","v":15052,"vw":45.211502},{"c":46.13,"h":46.13,"l":44.92,"n":275,"o":44.92,"t":"2026-09-30T04:00:00Z","v":22450,"vw":45.687502},{"c":46.61,"h":47.2331,"l":46.38,"n":376,"o":46.45,"t":"2026-10-01T04:00:00Z","v":29928,"vw":46.762255},{"c":46.4,"h":46.43,"l":45.315,"n":296,"o":46.18,"t":"2026-10-02T04:00:00Z","v":22809,"vw":45.996685},{"c":46.71,"h":47.03,"l":46.335,"n":221,"o":46.5,"t":"2026-10-05T04:00:00Z","v":18864,"vw":46.601496},{"c":45.67,"h":46.32,"l":45.41,"n":245,"o":46.32,"t":"2026-10-06T04:00:00Z","v":12615,"vw":45.80651},{"c":46.89,"h":46.9,"l":45.61,"n":346,"o":45.61,"t":"2026-10-07T04:00:00Z","v":53615,"vw":46.392695},{"c":46.32,"h":47.485,"l":46.2101,"n":269,"o":47.01,"t":"2026-10-08T04:00:00Z","v":19179,"vw":46.888907},{"c":44.58,"h":45.59,"l":44.5799,"n":274,"o":45.46,"t":"2026-10-09T04:00:00Z","v":16857,"vw":45.129705},{"c":43.97,"h":44.83,"l":43.97,"n":195,"o":44.45,"t":"2026-10-12T04:00:00Z","v":18498,"vw":44.294339},{"c":44.18,"h":44.5,"l":43.41,"n":247,"o":43.41,"t":"2026-10-13T04:00:00Z","v":26271,"vw":44.001828},{"c":44.86,"h":45.23,"l":44.14,"n":296,"o":44.21,"t":"2026-10-14T04:00:00Z","v":22203,"vw":44.720212},{"c":43.8546,"h":44.07,"l":43.765,"n":206,"o":43.885,"t":"2026-10-15T04:00:00Z","v":5979,"vw":43.932443},{"c":43.45,"h":43.785,"l":42.84,"n":173,"o":43.7573,"t":"2026-10-16T04:00:00Z","v":8015,"vw":43.422577},{"c":44.52,"h":44.5895,"l":43.53,"n":326,"o":43.53,"t":"2026-10-19T04:00:00Z","v":47587,"vw":44.373416},{"c":43.03,"h":44.2,"l":42.92,"n":221,"o":43.85,"t":"2026-10-20T04:00:00Z","v":11601,"vw":43.320247},{"c":43.71,"h":43.76,"l":42.78,"n":157,"o":42.78,"t":"2026-10-21T04:00:00Z","v":9401,"vw":43.50826},{"c":42.69,"h":43.82,"l":42.68,"n":284,"o":43.665,"t":"2026-10-22T04:00:00Z","v":23783,"vw":43.247068},{"c":43.01,"h":43.01,"l":41.44,"n":124,"o":41.44,"t":"2026-10-23T04:00:00Z","v":9332,"vw":42.314691}],"volatilityBars":[{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-09-22T11:00:00Z","v":250,"vw":42.93},{"c":43.71,"h":43.71,"l":43.71,"n":1,"o":43.71,"t":"2026-09-22T11:45:00Z","v":100,"vw":43.71},{"c":42.88,"h":43,"l":42.88,"n":2,"o":43,"t":"2026-09-22T13:30:00Z","v":350,"vw":42.914286},{"c":43.01,"h":43.01,"l":43.01,"n":3,"o":43.01,"t":"2026-09-22T14:00:00Z","v":701,"vw":43.01},{"c":43.0157,"h":43.06,"l":43.0157,"n":2,"o":43.06,"t":"2026-09-22T14:30:00Z","v":521,"vw":43.036957},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-09-22T15:00:00Z","v":100,"vw":42.79},{"c":42.815,"h":42.815,"l":42.815,"n":1,"o":42.815,"t":"2026-09-22T16:15:00Z","v":200,"vw":42.815},{"c":42.861,"h":42.861,"l":42.861,"n":3,"o":42.861,"t":"2026-09-22T19:00:00Z","v":133,"vw":42.861},{"c":42.94,"h":42.99,"l":42.8,"n":43,"o":42.8,"t":"2026-09-22T19:45:00Z","v":4163,"vw":42.889867},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-09-23T11:00:00Z","v":100,"vw":42.7},{"c":43.18,"h":43.38,"l":43.115,"n":17,"o":43.38,"t":"2026-09-23T13:30:00Z","v":1137,"vw":43.20875},{"c":43.29,"h":43.34,"l":43.29,"n":11,"o":43.32,"t":"2026-09-23T14:00:00Z","v":3619,"vw":43.296667},{"c":43.06,"h":43.06,"l":42.86,"n":3,"o":42.86,"t":"2026-09-23T14:15:00Z","v":769,"vw":42.964031},{"c":43.1,"h":43.1,"l":43.01,"n":9,"o":43.01,"t":"2026-09-23T14:30:00Z","v":1111,"vw":43.021111},{"c":43.47,"h":43.47,"l":43.47,"n":3,"o":43.47,"t":"2026-09-23T15:00:00Z","v":300,"vw":43.47},{"c":43.467,"h":43.467,"l":43.467,"n":1,"o":43.467,"t":"2026-09-23T15:15:00Z","v":300,"vw":43.467},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-09-23T16:00:00Z","v":260,"vw":43.4},{"c":43.46,"h":43.46,"l":43.46,"n":4,"o":43.46,"t":"2026-09-23T16:15:00Z","v":310,"vw":43.46},{"c":43.6399,"h":43.6399,"l":43.6399,"n":1,"o":43.6399,"t":"2026-09-23T17:15:00Z","v":2000,"vw":43.6399},{"c":43.56,"h":43.64,"l":43.56,"n":3,"o":43.64,"t":"2026-09-23T17:30:00Z","v":310,"vw":43.613333},{"c":43.46,"h":43.48,"l":43.46,"n":4,"o":43.48,"t":"2026-09-23T18:00:00Z","v":309,"vw":43.47},{"c":43.68,"h":43.68,"l":43.66,"n":3,"o":43.66,"t":"2026-09-23T18:30:00Z","v":330,"vw":43.666667},{"c":43.74,"h":43.74,"l":43.7242,"n":6,"o":43.7242,"t":"2026-09-23T19:00:00Z","v":770,"vw":43.737294},{"c":43.92,"h":44.06,"l":43.8695,"n":90,"o":43.8874,"t":"2026-09-23T19:45:00Z","v":6966,"vw":43.974818},{"c":43.76,"h":43.76,"l":43.76,"n":2,"o":43.76,"t":"2026-09-23T20:00:00Z","v":342,"vw":43.76},{"c":43.73,"h":43.73,"l":43.69,"n":3,"o":43.69,"t":"2026-09-23T20:15:00Z","v":358,"vw":43.703333},{"c":43.8,"h":43.8,"l":43.58,"n":31,"o":43.59,"t":"2026-09-24T13:30:00Z","v":4809,"vw":43.639169},{"c":43.77,"h":43.77,"l":43.62,"n":27,"o":43.72,"t":"2026-09-24T13:45:00Z","v":4640,"vw":43.677448},{"c":43.96,"h":43.96,"l":43.9,"n":23,"o":43.91,"t":"2026-09-24T14:00:00Z","v":5010,"vw":43.9322},{"c":44.2199,"h":44.2199,"l":44.2199,"n":1,"o":44.2199,"t":"2026-09-24T14:45:00Z","v":100,"vw":44.2199},{"c":44.21,"h":44.21,"l":44.21,"n":4,"o":44.21,"t":"2026-09-24T15:15:00Z","v":3015,"vw":44.21},{"c":44.255,"h":44.255,"l":44.255,"n":1,"o":44.255,"t":"2026-09-24T15:30:00Z","v":100,"vw":44.255},{"c":43.82,"h":43.82,"l":43.8,"n":9,"o":43.8,"t":"2026-09-24T16:15:00Z","v":2404,"vw":43.816667},{"c":43.84,"h":43.86,"l":43.78,"n":5,"o":43.78,"t":"2026-09-24T16:30:00Z","v":4303,"vw":43.8},{"c":43.895,"h":43.895,"l":43.895,"n":2,"o":43.895,"t":"2026-09-24T17:15:00Z","v":1000,"vw":43.895},{"c":44.1157,"h":44.175,"l":44.1157,"n":2,"o":44.175,"t":"2026-09-24T18:15:00Z","v":349,"vw":44.132691},{"c":44.07,"h":44.08,"l":44.07,"n":6,"o":44.08,"t":"2026-09-24T18:30:00Z","v":600,"vw":44.072222},{"c":44.34,"h":44.38,"l":44.15,"n":79,"o":44.15,"t":"2026-09-24T19:45:00Z","v":7742,"vw":44.280212},{"c":44.46,"h":44.47,"l":44.33,"n":25,"o":44.38,"t":"2026-09-25T13:30:00Z","v":1808,"vw":44.424167},{"c":44.42,"h":44.61,"l":44.42,"n":14,"o":44.51,"t":"2026-09-25T14:15:00Z","v":1091,"vw":44.506111},{"c":44.56,"h":44.56,"l":44.56,"n":2,"o":44.56,"t":"2026-09-25T14:45:00Z","v":300,"vw":44.56},{"c":44.87,"h":44.87,"l":44.87,"n":3,"o":44.87,"t":"2026-09-25T15:00:00Z","v":260,"vw":44.87},{"c":45.06,"h":45.06,"l":44.92,"n":9,"o":44.92,"t":"2026-09-25T15:15:00Z","v":566,"vw":44.956495},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-25T15:30:00Z","v":1000,"vw":45},{"c":44.9642,"h":44.9642,"l":44.9642,"n":1,"o":44.9642,"t":"2026-09-25T15:45:00Z","v":114,"vw":44.9642},{"c":44.7799,"h":44.7799,"l":44.7799,"n":1,"o":44.7799,"t":"2026-09-25T17:45:00Z","v":100,"vw":44.7799},{"c":44.855,"h":44.855,"l":44.83,"n":9,"o":44.85,"t":"2026-09-25T18:15:00Z","v":1880,"vw":44.841548},{"c":44.7801,"h":44.7801,"l":44.7801,"n":1,"o":44.7801,"t":"2026-09-25T19:30:00Z","v":100,"vw":44.7801},{"c":44.665,"h":44.67,"l":44.555,"n":87,"o":44.555,"t":"2026-09-25T19:45:00Z","v":3766,"vw":44.6485},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-28T11:00:00Z","v":3000,"vw":45},{"c":44.86,"h":44.95,"l":44.86,"n":16,"o":44.94,"t":"2026-09-28T13:30:00Z","v":1468,"vw":44.941525},{"c":44.3426,"h":44.38,"l":44.34,"n":6,"o":44.38,"t":"2026-09-28T13:45:00Z","v":534,"vw":44.349263},{"c":44.5322,"h":44.67,"l":44.5322,"n":5,"o":44.67,"t":"2026-09-28T14:00:00Z","v":1276,"vw":44.657473},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-09-28T14:30:00Z","v":111,"vw":44.77},{"c":45.1199,"h":45.1199,"l":45.04,"n":11,"o":45.04,"t":"2026-09-28T15:00:00Z","v":1251,"vw":45.052631},{"c":45.2441,"h":45.2441,"l":45.2441,"n":2,"o":45.2441,"t":"2026-09-28T15:15:00Z","v":101,"vw":45.2441},{"c":45.3099,"h":45.3099,"l":45.3099,"n":2,"o":45.3099,"t":"2026-09-28T15:30:00Z","v":221,"vw":45.3099},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-09-28T16:00:00Z","v":600,"vw":45.33},{"c":44.88,"h":44.95,"l":44.88,"n":8,"o":44.95,"t":"2026-09-28T16:15:00Z","v":711,"vw":44.906923},{"c":45,"h":45,"l":44.98,"n":3,"o":44.98,"t":"2026-09-28T16:30:00Z","v":238,"vw":44.99},{"c":45.0899,"h":45.09,"l":45.0899,"n":3,"o":45.09,"t":"2026-09-28T16:45:00Z","v":305,"vw":45.08995},{"c":45.07,"h":45.07,"l":45.07,"n":1,"o":45.07,"t":"2026-09-28T17:00:00Z","v":110,"vw":45.07},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-09-28T17:15:00Z","v":900,"vw":45.02},{"c":44.9899,"h":44.99,"l":44.9899,"n":3,"o":44.99,"t":"2026-09-28T17:30:00Z","v":561,"vw":44.98995},{"c":44.91,"h":44.925,"l":44.91,"n":3,"o":44.925,"t":"2026-09-28T17:45:00Z","v":312,"vw":44.915385},{"c":44.885,"h":44.9,"l":44.885,"n":4,"o":44.885,"t":"2026-09-28T18:00:00Z","v":400,"vw":44.88875},{"c":44.97,"h":45.01,"l":44.97,"n":4,"o":45.01,"t":"2026-09-28T18:15:00Z","v":700,"vw":44.998571},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-09-28T18:30:00Z","v":300,"vw":44.97},{"c":45.19,"h":45.25,"l":45.19,"n":3,"o":45.25,"t":"2026-09-28T19:15:00Z","v":214,"vw":45.22},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-09-28T19:30:00Z","v":100,"vw":45.09},{"c":45.07,"h":45.159,"l":45.06,"n":39,"o":45.159,"t":"2026-09-28T19:45:00Z","v":2726,"vw":45.081527},{"c":44.86,"h":45.61,"l":44.86,"n":16,"o":44.99,"t":"2026-09-29T13:30:00Z","v":1778,"vw":45.014922},{"c":44.94,"h":44.95,"l":44.94,"n":5,"o":44.95,"t":"2026-09-29T14:00:00Z","v":552,"vw":44.944059},{"c":45.05,"h":45.05,"l":44.865,"n":4,"o":44.865,"t":"2026-09-29T14:15:00Z","v":588,"vw":45.009531},{"c":45.26,"h":45.26,"l":45.2097,"n":5,"o":45.2097,"t":"2026-09-29T15:00:00Z","v":1101,"vw":45.24267},{"c":45.31,"h":45.32,"l":45.31,"n":4,"o":45.32,"t":"2026-09-29T15:15:00Z","v":310,"vw":45.314651},{"c":45.34,"h":45.34,"l":45.33,"n":4,"o":45.33,"t":"2026-09-29T15:30:00Z","v":411,"vw":45.333698},{"c":45.43,"h":45.43,"l":45.3,"n":8,"o":45.3,"t":"2026-09-29T15:45:00Z","v":1502,"vw":45.3742},{"c":45.41,"h":45.41,"l":45.41,"n":1,"o":45.41,"t":"2026-09-29T16:00:00Z","v":100,"vw":45.41},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-09-29T16:15:00Z","v":100,"vw":45.35},{"c":45.52,"h":45.52,"l":45.52,"n":5,"o":45.52,"t":"2026-09-29T16:30:00Z","v":414,"vw":45.52},{"c":45.555,"h":45.555,"l":45.555,"n":1,"o":45.555,"t":"2026-09-29T16:45:00Z","v":115,"vw":45.555},{"c":45.5299,"h":45.53,"l":45.5299,"n":3,"o":45.53,"t":"2026-09-29T17:00:00Z","v":210,"vw":45.52995},{"c":45.42,"h":45.425,"l":45.42,"n":2,"o":45.425,"t":"2026-09-29T17:30:00Z","v":250,"vw":45.422},{"c":45.48,"h":45.48,"l":45.44,"n":2,"o":45.44,"t":"2026-09-29T17:45:00Z","v":200,"vw":45.46},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-09-29T18:00:00Z","v":400,"vw":45.45},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-09-29T19:15:00Z","v":435,"vw":45.24},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-09-29T19:30:00Z","v":1100,"vw":45.2},{"c":45.09,"h":45.16,"l":45.09,"n":30,"o":45.11,"t":"2026-09-29T19:45:00Z","v":3796,"vw":45.150857},{"c":45.67,"h":45.69,"l":44.92,"n":25,"o":44.92,"t":"2026-09-30T13:30:00Z","v":2631,"vw":45.566684},{"c":45.58,"h":45.58,"l":45.53,"n":8,"o":45.54,"t":"2026-09-30T13:45:00Z","v":1903,"vw":45.558889},{"c":45.4933,"h":45.6501,"l":45.4933,"n":3,"o":45.6501,"t":"2026-09-30T14:00:00Z","v":1715,"vw":45.632569},{"c":45.49,"h":45.49,"l":45.4307,"n":6,"o":45.4307,"t":"2026-09-30T14:15:00Z","v":1620,"vw":45.434609},{"c":45.4499,"h":45.58,"l":45.44,"n":5,"o":45.58,"t":"2026-09-30T14:30:00Z","v":600,"vw":45.498317},{"c":45.4,"h":45.4,"l":45.4,"n":5,"o":45.4,"t":"2026-09-30T14:45:00Z","v":441,"vw":45.4},{"c":45.569,"h":45.669,"l":45.569,"n":3,"o":45.669,"t":"2026-09-30T15:00:00Z","v":210,"vw":45.619},{"c":45.88,"h":45.88,"l":45.87,"n":3,"o":45.87,"t":"2026-09-30T15:45:00Z","v":601,"vw":45.875},{"c":45.7748,"h":45.7748,"l":45.7748,"n":1,"o":45.7748,"t":"2026-09-30T16:15:00Z","v":100,"vw":45.7748},{"c":45.675,"h":45.675,"l":45.675,"n":2,"o":45.675,"t":"2026-09-30T16:30:00Z","v":548,"vw":45.675},{"c":45.6299,"h":45.66,"l":45.629,"n":6,"o":45.66,"t":"2026-09-30T16:45:00Z","v":1200,"vw":45.637408},{"c":45.7499,"h":45.765,"l":45.7499,"n":2,"o":45.765,"t":"2026-09-30T17:15:00Z","v":340,"vw":45.759671},{"c":45.85,"h":45.85,"l":45.85,"n":18,"o":45.85,"t":"2026-09-30T17:45:00Z","v":2000,"vw":45.85},{"c":45.669,"h":45.81,"l":45.669,"n":8,"o":45.81,"t":"2026-09-30T18:00:00Z","v":3100,"vw":45.760023},{"c":45.82,"h":45.82,"l":45.82,"n":2,"o":45.82,"t":"2026-09-30T18:45:00Z","v":150,"vw":45.82},{"c":45.7434,"h":45.769,"l":45.7434,"n":2,"o":45.769,"t":"2026-09-30T19:00:00Z","v":200,"vw":45.7562},{"c":45.72,"h":45.76,"l":45.72,"n":4,"o":45.76,"t":"2026-09-30T19:15:00Z","v":610,"vw":45.728627},{"c":46.13,"h":46.13,"l":45.94,"n":50,"o":46.02,"t":"2026-09-30T19:45:00Z","v":2147,"vw":46.001693},{"c":46.04,"h":46.04,"l":46.04,"n":5,"o":46.04,"t":"2026-09-30T20:00:00Z","v":200,"vw":46.04},{"c":46.04,"h":46.04,"l":46.04,"n":1,"o":46.04,"t":"2026-09-30T23:45:00Z","v":100,"vw":46.04},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-01T08:00:00Z","v":130,"vw":46.14},{"c":46.75,"h":46.76,"l":46.45,"n":43,"o":46.45,"t":"2026-10-01T13:30:00Z","v":5339,"vw":46.578319},{"c":46.78,"h":47.2331,"l":46.77,"n":29,"o":47.22,"t":"2026-10-01T14:00:00Z","v":4527,"vw":46.967297},{"c":46.8899,"h":46.89,"l":46.74,"n":5,"o":46.78,"t":"2026-10-01T14:15:00Z","v":701,"vw":46.8057},{"c":46.8801,"h":47.03,"l":46.8801,"n":4,"o":47.03,"t":"2026-10-01T14:30:00Z","v":919,"vw":46.963378},{"c":46.98,"h":47.1199,"l":46.87,"n":20,"o":46.87,"t":"2026-10-01T14:45:00Z","v":2621,"vw":46.909028},{"c":46.97,"h":46.97,"l":46.97,"n":2,"o":46.97,"t":"2026-10-01T15:00:00Z","v":200,"vw":46.97},{"c":46.94,"h":46.98,"l":46.84,"n":21,"o":46.85,"t":"2026-10-01T15:15:00Z","v":3818,"vw":46.883514},{"c":46.7101,"h":46.711,"l":46.71,"n":4,"o":46.711,"t":"2026-10-01T15:30:00Z","v":600,"vw":46.710233},{"c":46.7802,"h":46.86,"l":46.78,"n":5,"o":46.8401,"t":"2026-10-01T15:45:00Z","v":1400,"vw":46.824143},{"c":46.865,"h":46.865,"l":46.865,"n":2,"o":46.865,"t":"2026-10-01T16:00:00Z","v":534,"vw":46.865},{"c":46.5896,"h":46.5896,"l":46.5896,"n":1,"o":46.5896,"t":"2026-10-01T17:30:00Z","v":222,"vw":46.5896},{"c":46.56,"h":46.56,"l":46.56,"n":4,"o":46.56,"t":"2026-10-01T17:45:00Z","v":1100,"vw":46.56},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-01T18:00:00Z","v":100,"vw":46.65},{"c":46.65,"h":46.65,"l":46.65,"n":4,"o":46.65,"t":"2026-10-01T18:30:00Z","v":274,"vw":46.65},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-01T18:45:00Z","v":220,"vw":46.61},{"c":46.56,"h":46.5948,"l":46.56,"n":3,"o":46.5948,"t":"2026-10-01T19:30:00Z","v":500,"vw":46.57992},{"c":46.61,"h":46.61,"l":46.38,"n":83,"o":46.52,"t":"2026-10-01T19:45:00Z","v":4285,"vw":46.560755},{"c":45.4754,"h":46.26,"l":45.4754,"n":35,"o":46.18,"t":"2026-10-02T13:30:00Z","v":3527,"vw":45.985042},{"c":45.9701,"h":46.015,"l":45.315,"n":30,"o":45.4,"t":"2026-10-02T13:45:00Z","v":3943,"vw":45.661766},{"c":45.78,"h":45.995,"l":45.78,"n":6,"o":45.995,"t":"2026-10-02T14:00:00Z","v":1424,"vw":45.852906},{"c":45.66,"h":45.66,"l":45.66,"n":4,"o":45.66,"t":"2026-10-02T14:15:00Z","v":1853,"vw":45.66},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-10-02T14:30:00Z","v":250,"vw":45.68},{"c":45.89,"h":45.9301,"l":45.7799,"n":6,"o":45.7799,"t":"2026-10-02T14:45:00Z","v":722,"vw":45.888586},{"c":45.97,"h":45.98,"l":45.97,"n":3,"o":45.97,"t":"2026-10-02T15:00:00Z","v":1713,"vw":45.974086},{"c":46.28,"h":46.28,"l":46.045,"n":9,"o":46.045,"t":"2026-10-02T15:15:00Z","v":1090,"vw":46.241628},{"c":46.38,"h":46.38,"l":46.26,"n":3,"o":46.26,"t":"2026-10-02T15:30:00Z","v":1100,"vw":46.292727},{"c":46.29,"h":46.375,"l":46.29,"n":3,"o":46.365,"t":"2026-10-02T16:00:00Z","v":700,"vw":46.312857},{"c":46.199,"h":46.199,"l":46.15,"n":2,"o":46.15,"t":"2026-10-02T19:30:00Z","v":250,"vw":46.1696},{"c":46.4,"h":46.43,"l":46.329,"n":63,"o":46.395,"t":"2026-10-02T19:45:00Z","v":4417,"vw":46.392215},{"c":46.99,"h":46.99,"l":46.5,"n":26,"o":46.5,"t":"2026-10-05T13:30:00Z","v":3034,"vw":46.799643},{"c":47.03,"h":47.03,"l":46.9966,"n":4,"o":47.02,"t":"2026-10-05T13:45:00Z","v":525,"vw":47.020819},{"c":46.4,"h":46.87,"l":46.4,"n":5,"o":46.87,"t":"2026-10-05T14:00:00Z","v":1169,"vw":46.699091},{"c":46.385,"h":46.39,"l":46.385,"n":5,"o":46.39,"t":"2026-10-05T14:15:00Z","v":411,"vw":46.387544},{"c":46.335,"h":46.48,"l":46.335,"n":3,"o":46.48,"t":"2026-10-05T14:30:00Z","v":2300,"vw":46.353913},{"c":46.5,"h":46.5,"l":46.3595,"n":4,"o":46.3595,"t":"2026-10-05T14:45:00Z","v":1064,"vw":46.438322},{"c":46.5683,"h":46.62,"l":46.51,"n":11,"o":46.54,"t":"2026-10-05T15:00:00Z","v":1960,"vw":46.57996},{"c":46.51,"h":46.52,"l":46.51,"n":5,"o":46.52,"t":"2026-10-05T15:15:00Z","v":700,"vw":46.515},{"c":46.41,"h":46.455,"l":46.4,"n":3,"o":46.455,"t":"2026-10-05T15:30:00Z","v":1200,"vw":46.446667},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-05T15:45:00Z","v":200,"vw":46.4},{"c":46.47,"h":46.47,"l":46.45,"n":2,"o":46.45,"t":"2026-10-05T16:00:00Z","v":360,"vw":46.46},{"c":46.7484,"h":46.7484,"l":46.7484,"n":1,"o":46.7484,"t":"2026-10-05T17:15:00Z","v":110,"vw":46.7484},{"c":46.6646,"h":46.6646,"l":46.65,"n":5,"o":46.65,"t":"2026-10-05T17:45:00Z","v":900,"vw":46.655089},{"c":46.64,"h":46.73,"l":46.64,"n":7,"o":46.73,"t":"2026-10-05T18:15:00Z","v":700,"vw":46.679758},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-05T19:00:00Z","v":607,"vw":46.62},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-05T19:15:00Z","v":116,"vw":46.6},{"c":46.6535,"h":46.6535,"l":46.6535,"n":1,"o":46.6535,"t":"2026-10-05T19:30:00Z","v":145,"vw":46.6535},{"c":46.71,"h":46.751,"l":46.71,"n":23,"o":46.75,"t":"2026-10-05T19:45:00Z","v":1246,"vw":46.737478},{"c":45.85,"h":45.85,"l":45.85,"n":4,"o":45.85,"t":"2026-10-06T11:30:00Z","v":2040,"vw":45.85},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-06T13:15:00Z","v":100,"vw":45.7},{"c":46.18,"h":46.32,"l":46.11,"n":33,"o":46.32,"t":"2026-10-06T13:30:00Z","v":2107,"vw":46.205146},{"c":45.81,"h":46.1246,"l":45.81,"n":6,"o":46.1246,"t":"2026-10-06T13:45:00Z","v":870,"vw":45.868171},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-06T14:30:00Z","v":600,"vw":45.94},{"c":45.6,"h":45.69,"l":45.6,"n":4,"o":45.69,"t":"2026-10-06T14:45:00Z","v":847,"vw":45.655621},{"c":45.475,"h":45.475,"l":45.475,"n":2,"o":45.475,"t":"2026-10-06T16:00:00Z","v":548,"vw":45.475},{"c":45.415,"h":45.415,"l":45.41,"n":2,"o":45.41,"t":"2026-10-06T16:15:00Z","v":200,"vw":45.4125},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-06T16:45:00Z","v":200,"vw":45.65},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-06T17:00:00Z","v":100,"vw":45.65},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-06T17:30:00Z","v":100,"vw":45.8},{"c":45.77,"h":45.81,"l":45.755,"n":3,"o":45.81,"t":"2026-10-06T19:30:00Z","v":500,"vw":45.783},{"c":45.72,"h":45.869,"l":45.65,"n":56,"o":45.82,"t":"2026-10-06T19:45:00Z","v":2378,"vw":45.758186},{"c":45.67,"h":45.67,"l":45.67,"n":3,"o":45.67,"t":"2026-10-06T20:00:00Z","v":128,"vw":45.67},{"c":46,"h":46.25,"l":46,"n":3,"o":46.25,"t":"2026-10-07T11:15:00Z","v":3000,"vw":46.166667},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-10-07T13:15:00Z","v":100,"vw":46.22},{"c":46.13,"h":46.1663,"l":45.61,"n":74,"o":45.61,"t":"2026-10-07T13:30:00Z","v":14908,"vw":46.109592},{"c":46.37,"h":46.37,"l":46.0204,"n":13,"o":46.07,"t":"2026-10-07T13:45:00Z","v":1378,"vw":46.165487},{"c":46.35,"h":46.35,"l":46.35,"n":2,"o":46.35,"t":"2026-10-07T14:00:00Z","v":601,"vw":46.35},{"c":46.59,"h":46.67,"l":46.59,"n":13,"o":46.59,"t":"2026-10-07T14:15:00Z","v":4092,"vw":46.599724},{"c":46.59,"h":46.59,"l":46.47,"n":12,"o":46.47,"t":"2026-10-07T14:30:00Z","v":1083,"vw":46.51878},{"c":46.53,"h":46.62,"l":46.53,"n":2,"o":46.62,"t":"2026-10-07T14:45:00Z","v":676,"vw":46.596568},{"c":46.64,"h":46.64,"l":46.63,"n":10,"o":46.63,"t":"2026-10-07T15:15:00Z","v":4300,"vw":46.635952},{"c":46.52,"h":46.63,"l":46.52,"n":10,"o":46.58,"t":"2026-10-07T15:30:00Z","v":884,"vw":46.582654},{"c":46.62,"h":46.62,"l":46.58,"n":4,"o":46.58,"t":"2026-10-07T15:45:00Z","v":1222,"vw":46.596667},{"c":46.53,"h":46.53,"l":46.47,"n":2,"o":46.47,"t":"2026-10-07T16:00:00Z","v":800,"vw":46.485},{"c":46.36,"h":46.371,"l":46.36,"n":28,"o":46.371,"t":"2026-10-07T16:15:00Z","v":10200,"vw":46.366931},{"c":46.44,"h":46.44,"l":46.41,"n":2,"o":46.41,"t":"2026-10-07T16:30:00Z","v":260,"vw":46.428462},{"c":46.42,"h":46.42,"l":46.42,"n":4,"o":46.42,"t":"2026-10-07T17:15:00Z","v":810,"vw":46.42},{"c":46.53,"h":46.53,"l":46.53,"n":2,"o":46.53,"t":"2026-10-07T17:45:00Z","v":800,"vw":46.53},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-10-07T18:00:00Z","v":2200,"vw":46.64},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-07T18:15:00Z","v":300,"vw":46.57},{"c":46.51,"h":46.51,"l":46.51,"n":3,"o":46.51,"t":"2026-10-07T18:30:00Z","v":533,"vw":46.51},{"c":46.44,"h":46.44,"l":46.44,"n":2,"o":46.44,"t":"2026-10-07T19:00:00Z","v":293,"vw":46.44},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-07T19:15:00Z","v":500,"vw":46.61},{"c":46.89,"h":46.9,"l":46.715,"n":45,"o":46.715,"t":"2026-10-07T19:45:00Z","v":2786,"vw":46.84785},{"c":46.89,"h":46.89,"l":46.89,"n":1,"o":46.89,"t":"2026-10-08T08:45:00Z","v":100,"vw":46.89},{"c":47.75,"h":47.75,"l":47.75,"n":2,"o":47.75,"t":"2026-10-08T12:15:00Z","v":3000,"vw":47.75},{"c":47.78,"h":47.78,"l":47.77,"n":2,"o":47.77,"t":"2026-10-08T12:30:00Z","v":500,"vw":47.775},{"c":47.17,"h":47.17,"l":46.94,"n":39,"o":47.01,"t":"2026-10-08T13:30:00Z","v":4935,"vw":47.014537},{"c":47.01,"h":47.01,"l":46.99,"n":4,"o":46.99,"t":"2026-10-08T13:45:00Z","v":225,"vw":47},{"c":47.25,"h":47.25,"l":47.2,"n":4,"o":47.2,"t":"2026-10-08T14:00:00Z","v":253,"vw":47.222112},{"c":47.46,"h":47.485,"l":47.46,"n":6,"o":47.47,"t":"2026-10-08T14:45:00Z","v":719,"vw":47.475626},{"c":47.46,"h":47.46,"l":47.46,"n":1,"o":47.46,"t":"2026-10-08T15:00:00Z","v":100,"vw":47.46},{"c":47.36,"h":47.36,"l":47.36,"n":1,"o":47.36,"t":"2026-10-08T15:45:00Z","v":110,"vw":47.36},{"c":47.1401,"h":47.26,"l":47.1401,"n":6,"o":47.26,"t":"2026-10-08T16:00:00Z","v":511,"vw":47.178163},{"c":46.99,"h":47.17,"l":46.99,"n":15,"o":47.17,"t":"2026-10-08T16:15:00Z","v":1699,"vw":47.106821},{"c":47.0586,"h":47.0586,"l":47.04,"n":5,"o":47.04,"t":"2026-10-08T16:45:00Z","v":693,"vw":47.042957},{"c":46.48,"h":46.48,"l":46.4509,"n":4,"o":46.4509,"t":"2026-10-08T18:00:00Z","v":472,"vw":46.469396},{"c":46.46,"h":46.46,"l":46.42,"n":3,"o":46.42,"t":"2026-10-08T18:15:00Z","v":300,"vw":46.433333},{"c":46.335,"h":46.52,"l":46.33,"n":10,"o":46.52,"t":"2026-10-08T18:30:00Z","v":1627,"vw":46.435072},{"c":46.45,"h":46.45,"l":46.4176,"n":3,"o":46.45,"t":"2026-10-08T18:45:00Z","v":300,"vw":46.4392},{"c":46.2749,"h":46.34,"l":46.2749,"n":4,"o":46.34,"t":"2026-10-08T19:30:00Z","v":212,"vw":46.30745},{"c":46.32,"h":46.34,"l":46.2101,"n":33,"o":46.255,"t":"2026-10-08T19:45:00Z","v":1045,"vw":46.28784},{"c":45.36,"h":45.48,"l":45.08,"n":29,"o":45.46,"t":"2026-10-09T13:30:00Z","v":3526,"vw":45.302819},{"c":45.38,"h":45.39,"l":45.28,"n":8,"o":45.32,"t":"2026-10-09T13:45:00Z","v":4260,"vw":45.361272},{"c":45.505,"h":45.505,"l":45.505,"n":2,"o":45.505,"t":"2026-10-09T14:00:00Z","v":101,"vw":45.505},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-09T14:15:00Z","v":400,"vw":45.48},{"c":45.59,"h":45.59,"l":45.52,"n":10,"o":45.52,"t":"2026-10-09T14:30:00Z","v":354,"vw":45.541944},{"c":45.01,"h":45.02,"l":44.98,"n":5,"o":44.98,"t":"2026-10-09T15:15:00Z","v":587,"vw":45.002172},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-09T15:30:00Z","v":100,"vw":45.01},{"c":45.05,"h":45.05,"l":45.05,"n":3,"o":45.05,"t":"2026-10-09T15:45:00Z","v":290,"vw":45.05},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-10-09T16:00:00Z","v":300,"vw":45.16},{"c":44.935,"h":44.935,"l":44.831,"n":12,"o":44.84,"t":"2026-10-09T16:45:00Z","v":1800,"vw":44.8456},{"c":44.63,"h":44.8325,"l":44.63,"n":6,"o":44.8325,"t":"2026-10-09T18:45:00Z","v":1153,"vw":44.70972},{"c":44.58,"h":44.71,"l":44.5799,"n":62,"o":44.58,"t":"2026-10-09T19:45:00Z","v":2292,"vw":44.600713},{"c":44.71,"h":44.83,"l":44.45,"n":12,"o":44.45,"t":"2026-10-12T13:30:00Z","v":2674,"vw":44.702937},{"c":44.59,"h":44.6402,"l":44.59,"n":10,"o":44.64,"t":"2026-10-12T13:45:00Z","v":1311,"vw":44.610971},{"c":44.18,"h":44.22,"l":44.18,"n":4,"o":44.22,"t":"2026-10-12T14:30:00Z","v":750,"vw":44.185348},{"c":44.16,"h":44.16,"l":44.13,"n":21,"o":44.13,"t":"2026-10-12T14:45:00Z","v":2050,"vw":44.140929},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-12T16:00:00Z","v":250,"vw":44.2},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-12T16:30:00Z","v":400,"vw":44.32},{"c":44.14,"h":44.14,"l":44.14,"n":3,"o":44.14,"t":"2026-10-12T17:00:00Z","v":205,"vw":44.14},{"c":44.1563,"h":44.2,"l":44.1563,"n":20,"o":44.19,"t":"2026-10-12T17:15:00Z","v":8186,"vw":44.195509},{"c":44.185,"h":44.185,"l":44.185,"n":1,"o":44.185,"t":"2026-10-12T18:00:00Z","v":140,"vw":44.185},{"c":44.34,"h":44.34,"l":44.32,"n":2,"o":44.32,"t":"2026-10-12T18:45:00Z","v":500,"vw":44.328},{"c":43.97,"h":44.0987,"l":43.97,"n":27,"o":44.0987,"t":"2026-10-12T19:45:00Z","v":900,"vw":44.022499},{"c":43.87,"h":43.89,"l":43.41,"n":40,"o":43.41,"t":"2026-10-13T13:30:00Z","v":7868,"vw":43.734513},{"c":44.05,"h":44.06,"l":44.05,"n":16,"o":44.05,"t":"2026-10-13T13:45:00Z","v":8000,"vw":44.050875},{"c":44.5,"h":44.5,"l":44.4788,"n":2,"o":44.4788,"t":"2026-10-13T14:00:00Z","v":300,"vw":44.492933},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-13T14:15:00Z","v":802,"vw":44.48},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-10-13T16:00:00Z","v":101,"vw":44.35},{"c":44.38,"h":44.38,"l":44.38,"n":7,"o":44.38,"t":"2026-10-13T16:15:00Z","v":239,"vw":44.38},{"c":44.24,"h":44.35,"l":44.24,"n":5,"o":44.35,"t":"2026-10-13T16:30:00Z","v":500,"vw":44.322},{"c":44.22,"h":44.22,"l":44.22,"n":3,"o":44.22,"t":"2026-10-13T16:45:00Z","v":300,"vw":44.22},{"c":44.02,"h":44.02,"l":44.02,"n":2,"o":44.02,"t":"2026-10-13T17:15:00Z","v":400,"vw":44.02},{"c":44.07,"h":44.07,"l":44.07,"n":8,"o":44.07,"t":"2026-10-13T17:45:00Z","v":800,"vw":44.07},{"c":43.98,"h":44.125,"l":43.98,"n":3,"o":44.125,"t":"2026-10-13T18:00:00Z","v":360,"vw":44.059306},{"c":44.0099,"h":44.0099,"l":44.0099,"n":3,"o":44.0099,"t":"2026-10-13T18:45:00Z","v":230,"vw":44.0099},{"c":44.015,"h":44.06,"l":44.015,"n":2,"o":44.06,"t":"2026-10-13T19:00:00Z","v":230,"vw":44.034565},{"c":44.109,"h":44.109,"l":44.109,"n":2,"o":44.109,"t":"2026-10-13T19:15:00Z","v":120,"vw":44.109},{"c":44.065,"h":44.07,"l":44.06,"n":6,"o":44.07,"t":"2026-10-13T19:30:00Z","v":550,"vw":44.067},{"c":44.18,"h":44.215,"l":44.12,"n":55,"o":44.14,"t":"2026-10-13T19:45:00Z","v":4407,"vw":44.163018},{"c":44.43,"h":44.49,"l":44.14,"n":25,"o":44.21,"t":"2026-10-14T13:30:00Z","v":5897,"vw":44.306348},{"c":44.95,"h":44.95,"l":44.88,"n":25,"o":44.88,"t":"2026-10-14T13:45:00Z","v":3823,"vw":44.901557},{"c":44.8501,"h":45.05,"l":44.8394,"n":13,"o":44.92,"t":"2026-10-14T14:00:00Z","v":3144,"vw":44.870308},{"c":45.07,"h":45.07,"l":45.065,"n":2,"o":45.065,"t":"2026-10-14T14:30:00Z","v":1000,"vw":45.0675},{"c":45.1,"h":45.23,"l":45.1,"n":5,"o":45.23,"t":"2026-10-14T15:00:00Z","v":485,"vw":45.165},{"c":44.7801,"h":44.7801,"l":44.78,"n":5,"o":44.78,"t":"2026-10-14T15:30:00Z","v":395,"vw":44.78005},{"c":44.891,"h":44.9019,"l":44.891,"n":6,"o":44.9005,"t":"2026-10-14T15:45:00Z","v":2341,"vw":44.899753},{"c":44.8,"h":44.91,"l":44.8,"n":5,"o":44.91,"t":"2026-10-14T16:00:00Z","v":584,"vw":44.835514},{"c":44.68,"h":44.68,"l":44.68,"n":3,"o":44.68,"t":"2026-10-14T17:30:00Z","v":120,"vw":44.68},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-14T17:45:00Z","v":400,"vw":44.81},{"c":44.86,"h":44.93,"l":44.86,"n":41,"o":44.905,"t":"2026-10-14T19:45:00Z","v":1739,"vw":44.878838},{"c":44.7899,"h":44.7899,"l":44.7899,"n":1,"o":44.7899,"t":"2026-10-15T13:15:00Z","v":100,"vw":44.7899},{"c":44.0206,"h":44.0206,"l":43.865,"n":10,"o":43.885,"t":"2026-10-15T14:00:00Z","v":1011,"vw":43.951928},{"c":43.96,"h":43.989,"l":43.96,"n":5,"o":43.989,"t":"2026-10-15T14:15:00Z","v":356,"vw":43.9745},{"c":43.765,"h":43.765,"l":43.765,"n":1,"o":43.765,"t":"2026-10-15T14:30:00Z","v":200,"vw":43.765},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-15T15:00:00Z","v":100,"vw":43.85},{"c":43.95,"h":44,"l":43.95,"n":2,"o":44,"t":"2026-10-15T15:15:00Z","v":200,"vw":43.975},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-15T15:30:00Z","v":100,"vw":44},{"c":44.005,"h":44.005,"l":44.005,"n":2,"o":44.005,"t":"2026-10-15T16:00:00Z","v":183,"vw":44.005},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-10-15T18:45:00Z","v":131,"vw":44.07},{"c":44.069,"h":44.069,"l":44.06,"n":3,"o":44.06,"t":"2026-10-15T19:15:00Z","v":220,"vw":44.064286},{"c":43.85,"h":43.9,"l":43.8,"n":42,"o":43.86,"t":"2026-10-15T19:45:00Z","v":1309,"vw":43.843924},{"c":43.505,"h":43.7573,"l":43.4165,"n":6,"o":43.7573,"t":"2026-10-16T13:30:00Z","v":1219,"vw":43.658299},{"c":43.2174,"h":43.2174,"l":43.185,"n":3,"o":43.185,"t":"2026-10-16T14:00:00Z","v":301,"vw":43.1958},{"c":43.0882,"h":43.0882,"l":43.0882,"n":1,"o":43.0882,"t":"2026-10-16T14:15:00Z","v":100,"vw":43.0882},{"c":43.315,"h":43.315,"l":43.315,"n":1,"o":43.315,"t":"2026-10-16T14:30:00Z","v":500,"vw":43.315},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-16T14:45:00Z","v":248,"vw":43.36},{"c":42.84,"h":42.84,"l":42.84,"n":4,"o":42.84,"t":"2026-10-16T15:15:00Z","v":400,"vw":42.84},{"c":42.93,"h":42.93,"l":42.93,"n":6,"o":42.93,"t":"2026-10-16T15:30:00Z","v":650,"vw":42.93},{"c":43.07,"h":43.07,"l":43.07,"n":3,"o":43.07,"t":"2026-10-16T15:45:00Z","v":350,"vw":43.07},{"c":43.4612,"h":43.4617,"l":43.451,"n":3,"o":43.451,"t":"2026-10-16T16:15:00Z","v":300,"vw":43.457967},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-16T16:45:00Z","v":300,"vw":43.66},{"c":43.785,"h":43.785,"l":43.65,"n":2,"o":43.65,"t":"2026-10-16T17:00:00Z","v":350,"vw":43.746429},{"c":43.64,"h":43.64,"l":43.64,"n":1,"o":43.64,"t":"2026-10-16T17:45:00Z","v":100,"vw":43.64},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-16T19:15:00Z","v":125,"vw":43.66},{"c":43.45,"h":43.61,"l":43.45,"n":15,"o":43.5999,"t":"2026-10-16T19:45:00Z","v":1360,"vw":43.515928},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-19T13:00:00Z","v":260,"vw":43.45},{"c":43.8174,"h":43.8174,"l":43.53,"n":6,"o":43.53,"t":"2026-10-19T13:30:00Z","v":520,"vw":43.637814},{"c":44.265,"h":44.35,"l":44.265,"n":17,"o":44.34,"t":"2026-10-19T13:45:00Z","v":6000,"vw":44.304181},{"c":44.39,"h":44.4,"l":44.35,"n":92,"o":44.38,"t":"2026-10-19T14:15:00Z","v":21742,"vw":44.377861},{"c":44.4,"h":44.4,"l":44.36,"n":58,"o":44.4,"t":"2026-10-19T14:30:00Z","v":11318,"vw":44.369124},{"c":44.5,"h":44.57,"l":44.5,"n":3,"o":44.57,"t":"2026-10-19T14:45:00Z","v":300,"vw":44.523333},{"c":44.3201,"h":44.41,"l":44.3201,"n":3,"o":44.41,"t":"2026-10-19T15:00:00Z","v":263,"vw":44.36505},{"c":44.4701,"h":44.4701,"l":44.4701,"n":1,"o":44.4701,"t":"2026-10-19T16:15:00Z","v":200,"vw":44.4701},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-19T16:45:00Z","v":100,"vw":44.56},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-10-19T17:15:00Z","v":2000,"vw":44.515},{"c":44.565,"h":44.5895,"l":44.565,"n":3,"o":44.5895,"t":"2026-10-19T19:30:00Z","v":340,"vw":44.581333},{"c":44.52,"h":44.57,"l":44.46,"n":32,"o":44.57,"t":"2026-10-19T19:45:00Z","v":2991,"vw":44.505176},{"c":43.5,"h":44.2,"l":43.5,"n":15,"o":43.85,"t":"2026-10-20T13:30:00Z","v":3586,"vw":43.648708},{"c":43.36,"h":43.36,"l":43.16,"n":7,"o":43.35,"t":"2026-10-20T13:45:00Z","v":555,"vw":43.305803},{"c":43.63,"h":43.63,"l":43.63,"n":2,"o":43.63,"t":"2026-10-20T14:00:00Z","v":110,"vw":43.63},{"c":43.0946,"h":43.3,"l":43.0946,"n":4,"o":43.3,"t":"2026-10-20T14:15:00Z","v":375,"vw":43.2182},{"c":43.005,"h":43.07,"l":42.99,"n":9,"o":43.07,"t":"2026-10-20T14:30:00Z","v":848,"vw":43.007857},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-20T14:45:00Z","v":160,"vw":42.92},{"c":42.985,"h":42.985,"l":42.985,"n":1,"o":42.985,"t":"2026-10-20T15:00:00Z","v":100,"vw":42.985},{"c":43.008,"h":43.0289,"l":43.008,"n":3,"o":43.0289,"t":"2026-10-20T15:15:00Z","v":450,"vw":43.020278},{"c":43.04,"h":43.08,"l":43.04,"n":3,"o":43.08,"t":"2026-10-20T16:00:00Z","v":450,"vw":43.05},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-20T18:00:00Z","v":100,"vw":43.1},{"c":43.05,"h":43.1,"l":43.05,"n":4,"o":43.1,"t":"2026-10-20T18:15:00Z","v":670,"vw":43.077463},{"c":43.05,"h":43.05,"l":43.05,"n":2,"o":43.05,"t":"2026-10-20T19:15:00Z","v":115,"vw":43.05},{"c":43.035,"h":43.035,"l":43.035,"n":1,"o":43.035,"t":"2026-10-20T19:30:00Z","v":250,"vw":43.035},{"c":43.03,"h":43.0899,"l":42.99,"n":45,"o":43.03,"t":"2026-10-20T19:45:00Z","v":1885,"vw":43.026787},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-21T11:00:00Z","v":200,"vw":43.03},{"c":42.78,"h":42.78,"l":42.78,"n":7,"o":42.78,"t":"2026-10-21T13:30:00Z","v":744,"vw":42.78},{"c":43.1617,"h":43.1617,"l":43.1617,"n":1,"o":43.1617,"t":"2026-10-21T13:45:00Z","v":100,"vw":43.1617},{"c":43.415,"h":43.415,"l":43.415,"n":2,"o":43.415,"t":"2026-10-21T14:00:00Z","v":400,"vw":43.415},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-21T14:15:00Z","v":305,"vw":43.36},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-10-21T14:30:00Z","v":400,"vw":43.36},{"c":43.55,"h":43.6,"l":43.51,"n":5,"o":43.51,"t":"2026-10-21T15:00:00Z","v":517,"vw":43.55193},{"c":43.5305,"h":43.5305,"l":43.5305,"n":1,"o":43.5305,"t":"2026-10-21T15:15:00Z","v":1000,"vw":43.5305},{"c":43.4042,"h":43.4042,"l":43.4042,"n":1,"o":43.4042,"t":"2026-10-21T17:00:00Z","v":100,"vw":43.4042},{"c":43.41,"h":43.41,"l":43.41,"n":5,"o":43.41,"t":"2026-10-21T17:30:00Z","v":266,"vw":43.41},{"c":43.41,"h":43.41,"l":43.41,"n":5,"o":43.41,"t":"2026-10-21T18:00:00Z","v":310,"vw":43.41},{"c":43.5,"h":43.5,"l":43.44,"n":2,"o":43.44,"t":"2026-10-21T18:45:00Z","v":400,"vw":43.485},{"c":43.76,"h":43.76,"l":43.76,"n":2,"o":43.76,"t":"2026-10-21T19:00:00Z","v":200,"vw":43.76},{"c":43.67,"h":43.76,"l":43.67,"n":5,"o":43.76,"t":"2026-10-21T19:15:00Z","v":700,"vw":43.712857},{"c":43.71,"h":43.75,"l":43.67,"n":43,"o":43.67,"t":"2026-10-21T19:45:00Z","v":2771,"vw":43.694624},{"c":43.71,"h":43.71,"l":43.71,"n":2,"o":43.71,"t":"2026-10-22T13:00:00Z","v":500,"vw":43.71},{"c":43.72,"h":43.82,"l":43.665,"n":21,"o":43.665,"t":"2026-10-22T13:30:00Z","v":2902,"vw":43.744445},{"c":43.4,"h":43.73,"l":43.4,"n":15,"o":43.73,"t":"2026-10-22T13:45:00Z","v":2663,"vw":43.479651},{"c":43.29,"h":43.54,"l":43.29,"n":5,"o":43.54,"t":"2026-10-22T14:00:00Z","v":910,"vw":43.43625},{"c":43.25,"h":43.31,"l":43.22,"n":34,"o":43.3,"t":"2026-10-22T14:15:00Z","v":6081,"vw":43.276949},{"c":43.27,"h":43.3,"l":43.27,"n":5,"o":43.3,"t":"2026-10-22T14:30:00Z","v":530,"vw":43.281132},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-22T14:45:00Z","v":240,"vw":43.22},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-22T15:00:00Z","v":240,"vw":43.25},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-22T15:30:00Z","v":140,"vw":43.4},{"c":43.2556,"h":43.35,"l":43.2556,"n":5,"o":43.35,"t":"2026-10-22T15:45:00Z","v":647,"vw":43.307373},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-22T16:15:00Z","v":100,"vw":43.3},{"c":43.14,"h":43.14,"l":43.13,"n":13,"o":43.13,"t":"2026-10-22T17:00:00Z","v":1206,"vw":43.133333},{"c":43.0908,"h":43.0908,"l":43.06,"n":2,"o":43.06,"t":"2026-10-22T17:30:00Z","v":300,"vw":43.070267},{"c":43.168,"h":43.168,"l":43.168,"n":2,"o":43.168,"t":"2026-10-22T18:00:00Z","v":116,"vw":43.168},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-22T18:30:00Z","v":380,"vw":43.05},{"c":42.89,"h":43.015,"l":42.89,"n":15,"o":42.97,"t":"2026-10-22T18:45:00Z","v":1627,"vw":42.978015},{"c":42.7795,"h":42.7795,"l":42.7795,"n":1,"o":42.7795,"t":"2026-10-22T19:00:00Z","v":250,"vw":42.7795},{"c":42.7684,"h":42.7684,"l":42.7684,"n":1,"o":42.7684,"t":"2026-10-22T19:15:00Z","v":100,"vw":42.7684},{"c":42.69,"h":42.752,"l":42.68,"n":48,"o":42.69,"t":"2026-10-22T19:45:00Z","v":3309,"vw":42.702985},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-10-23T13:15:00Z","v":163,"vw":41.57},{"c":41.97,"h":41.98,"l":41.44,"n":40,"o":41.44,"t":"2026-10-23T13:30:00Z","v":3795,"vw":41.769846},{"c":42.4078,"h":42.4078,"l":42.365,"n":2,"o":42.365,"t":"2026-10-23T13:45:00Z","v":200,"vw":42.3864},{"c":42.3756,"h":42.3756,"l":42.341,"n":5,"o":42.341,"t":"2026-10-23T14:00:00Z","v":500,"vw":42.34972},{"c":42.7099,"h":42.7099,"l":42.7099,"n":1,"o":42.7099,"t":"2026-10-23T14:45:00Z","v":100,"vw":42.7099},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-23T15:30:00Z","v":600,"vw":42.48},{"c":42.575,"h":42.575,"l":42.575,"n":1,"o":42.575,"t":"2026-10-23T16:00:00Z","v":100,"vw":42.575},{"c":42.835,"h":42.835,"l":42.835,"n":1,"o":42.835,"t":"2026-10-23T16:45:00Z","v":225,"vw":42.835},{"c":42.98,"h":42.98,"l":42.98,"n":6,"o":42.98,"t":"2026-10-23T17:30:00Z","v":580,"vw":42.98},{"c":43.01,"h":43.01,"l":43,"n":10,"o":43.01,"t":"2026-10-23T18:00:00Z","v":2022,"vw":43.005903}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":51.39468044357112,"iv":0.46690632131814047,"gamma":0.03155894873289373,"theta":-0.017876730298242532,"vega":0.02094564821055054,"rho":0.002973167936972993,"breakevenPct":20.075983361011673},{"delta":0.15,"premium":0.30907029478458053,"strike":47.909297052154194,"iv":0.3483575963718821,"gamma":0.05617913832199547,"theta":-0.017926757369614514,"vega":0.027753514739229025,"rho":0.004518232933071804,"breakevenPct":12.109666000787666},{"delta":0.2,"premium":0.4127577319587629,"strike":46.74484536082474,"iv":0.32492345360824737,"gamma":0.07256726804123713,"theta":-0.020174484536082473,"vega":0.03326958762886598,"rho":0.0060278568389472206,"breakevenPct":9.643345949275766},{"delta":0.25,"premium":0.5018427518427518,"strike":45.74078624078624,"iv":0.29305233415233417,"gamma":0.09056584766584767,"theta":-0.02079987714987715,"vega":0.03762936117936118,"rho":0.0075412098869574815,"breakevenPct":7.515993937756328},{"delta":0.3,"premium":0.6246928746928746,"strike":45.12653562653563,"iv":0.2865412776412777,"gamma":0.10162235872235872,"theta":-0.022458353808353808,"vega":0.041253439803439804,"rho":0.009058431265280916,"breakevenPct":6.373467801042787},{"delta":0.35,"premium":0.7171364148816234,"strike":44.55242390078918,"iv":0.2675655016910936,"gamma":0.11638737316798195,"theta":-0.02239718151071026,"vega":0.04379030439684329,"rho":0.010580966362519099,"breakevenPct":5.253569671403861},{"delta":0.4,"premium":0.8022304832713755,"strike":43.99256505576208,"iv":0.24558513011152416,"gamma":0.131964312267658,"theta":-0.021891078066914496,"vega":0.04601040892193309,"rho":0.012105098045515125,"breakevenPct":4.149722248392133},{"delta":0.45,"premium":0.9137546468401487,"strike":43.62081784386617,"iv":0.23484163568773234,"gamma":0.14017992565055762,"theta":-0.021444981412639404,"vega":0.04653085501858736,"rho":0.013639909938547698,"breakevenPct":3.544693073020973},{"delta":0.5,"premium":1.025278810408922,"strike":43.24907063197026,"iv":0.2240981412639405,"gamma":0.14839553903345726,"theta":-0.02099888475836431,"vega":0.04705130111524163,"rho":0.015174721831580274,"breakevenPct":2.9396638976498126},{"delta":0.55,"premium":1.1424285714285716,"strike":42.90571428571428,"iv":0.213864,"gamma":0.154098,"theta":-0.02031342857142857,"vega":0.046787142857142854,"rho":0.016715594780359375,"breakevenPct":2.4137243830338524},{"delta":0.6,"premium":1.271,"strike":42.62,"iv":0.204664,"gamma":0.154698,"theta":-0.019142,"vega":0.04493,"rho":0.018268773508987476,"breakevenPct":2.048360846314815},{"delta":0.65,"premium":1.3995714285714285,"strike":42.33428571428571,"iv":0.195464,"gamma":0.155298,"theta":-0.01797057142857143,"vega":0.04307285714285714,"rho":0.01982195223761558,"breakevenPct":1.6829973095957764},{"delta":0.7,"premium":1.5281428571428568,"strike":42.04857142857143,"iv":0.186264,"gamma":0.155898,"theta":-0.01679914285714286,"vega":0.041215714285714286,"rho":0.021375130966243685,"breakevenPct":1.3176337728767387},{"delta":0.75,"premium":1.8069935095423464,"strike":41.65734198727687,"iv":0.18054849933263678,"gamma":0.138393926588817,"theta":-0.014351123364517862,"vega":0.03597677362670181,"rho":0.02292209366695691,"breakevenPct":1.056348516203713},{"delta":0.8,"premium":2.116624243930716,"strike":41.24450100809238,"iv":0.17554669129966904,"gamma":0.11718178994883743,"theta":-0.011641633442250221,"vega":0.030045175586583504,"rho":0.024467783205326128,"breakevenPct":0.8163804976124012},{"delta":0.85,"premium":2.426254978319085,"strike":40.83166002890788,"iv":0.1705448832667013,"gamma":0.09596965330885791,"theta":-0.008932143519982588,"vega":0.02411357754646521,"rho":0.02601347274369534,"breakevenPct":0.5764124790210898},{"delta":0.9,"premium":2.7358857127074545,"strike":40.418819049723396,"iv":0.16554307523373357,"gamma":0.07475751666887835,"theta":-0.006222653597714947,"vega":0.018181979506346903,"rho":0.027559162282064557,"breakevenPct":0.33644446042977794}],"put":[{"delta":0.1,"premium":0.2597294439743757,"strike":37.19458887948751,"iv":0.43781725477231437,"gamma":0.03367203190050374,"theta":-0.015706729336147585,"vega":0.020900623764069877,"rho":-0.0036869737505276865,"breakevenPct":14.124948999039432},{"delta":0.15,"premium":0.3948347107438016,"strike":38.63223140495868,"iv":0.40397438016528925,"gamma":0.04827066115702479,"theta":-0.019165702479338843,"vega":0.0276198347107438,"rho":-0.005508525671984411,"breakevenPct":11.096496874645718},{"delta":0.2,"premium":0.5657348242811502,"strike":39.51437699680511,"iv":0.4006798722044728,"gamma":0.058312460063897766,"theta":-0.02270894568690096,"vega":0.033140575079872205,"rho":-0.007344116818657106,"breakevenPct":9.442822198270255},{"delta":0.25,"premium":0.7642067620286086,"strike":40.25487646293888,"iv":0.4028801040312094,"gamma":0.06581352405721716,"theta":-0.02584694408322497,"vega":0.037652795838751627,"rho":-0.00918898864476111,"breakevenPct":8.182586140641067},{"delta":0.3,"premium":0.9917750325097527,"strike":40.905071521456435,"iv":0.41022730819245773,"gamma":0.07095006501950585,"theta":-0.028772821846553963,"vega":0.04135890767230169,"rho":-0.011044323400954388,"breakevenPct":7.199961662528047},{"delta":0.35,"premium":1.0426446280991735,"strike":41.70578512396694,"iv":0.35476661157024797,"gamma":0.08849768595041321,"theta":-0.026023966942148764,"vega":0.044017355371900824,"rho":-0.012816379463311043,"breakevenPct":5.45654383662457},{"delta":0.4,"premium":1.355174180327869,"strike":42.329918032786885,"iv":0.36412581967213115,"gamma":0.08952848360655738,"theta":-0.02780122950819672,"vega":0.04569180327868853,"rho":-0.014719108506617172,"breakevenPct":4.7320533539664735},{"delta":0.45,"premium":1.8290471311475414,"strike":42.842213114754095,"iv":0.41525286885245905,"gamma":0.08025594262295081,"theta":-0.03261680327868852,"vega":0.04692131147540984,"rho":-0.01670194325590144,"breakevenPct":4.642720335720627},{"delta":0.5,"premium":2.409474885844749,"strike":43.526636225266365,"iv":0.4616502283105023,"gamma":0.07255494672754946,"theta":-0.03646986301369863,"vega":0.04735266362252664,"rho":-0.018773922802054536,"breakevenPct":4.400926902065529},{"delta":0.55,"premium":3.04955985915493,"strike":44.33274647887324,"iv":0.4989494718309859,"gamma":0.06646971830985915,"theta":-0.03899929577464789,"vega":0.047067253521126756,"rho":-0.020899431814933568,"breakevenPct":4.014911370103895},{"delta":0.6,"premium":3.72519305019305,"strike":45.23359073359073,"iv":0.5227513513513513,"gamma":0.061948841698841704,"theta":-0.039683204633204634,"vega":0.04597953667953668,"rho":-0.02305925664917163,"breakevenPct":3.4912864836138384},{"delta":0.65,"premium":4.564102564102564,"strike":46.293447293447294,"iv":0.5494062678062678,"gamma":0.05662193732193732,"theta":-0.039710826210826215,"vega":0.0441011396011396,"rho":-0.02534047221652196,"breakevenPct":2.9775756118467043},{"delta":0.7,"premium":5.808522727272727,"strike":47.71590909090909,"iv":0.5978977272727273,"gamma":0.04880681818181818,"theta":-0.04027045454545454,"vega":0.04139659090909091,"rho":-0.027926220584536234,"breakevenPct":2.563621567922886},{"delta":0.75,"premium":8.166968325791855,"strike":50.18552036199095,"iv":0.7065782805429864,"gamma":0.03774343891402715,"theta":-0.04341447963800905,"vega":0.03786606334841629,"rho":-0.031357962732711964,"breakevenPct":2.30515685608208},{"delta":0.8,"premium":15.130729166666667,"strike":57.107638888888886,"iv":1.0290128472222222,"gamma":0.022860069444444443,"theta":-0.05594965277777778,"vega":0.033366319444444445,"rho":-0.03832990147696912,"breakevenPct":2.401976930429605}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":51.39468044357112,"iv":0.46690632131814047,"gamma":0.03155894873289373,"theta":-0.017876730298242532,"vega":0.02094564821055054,"rho":0.002973167936972993,"breakevenPct":20.075983361011673},{"delta":0.15,"premium":0.30907029478458053,"strike":47.909297052154194,"iv":0.3483575963718821,"gamma":0.05617913832199547,"theta":-0.017926757369614514,"vega":0.027753514739229025,"rho":0.004518232933071804,"breakevenPct":12.109666000787666},{"delta":0.2,"premium":0.4127577319587629,"strike":46.74484536082474,"iv":0.32492345360824737,"gamma":0.07256726804123713,"theta":-0.020174484536082473,"vega":0.03326958762886598,"rho":0.0060278568389472206,"breakevenPct":9.643345949275766},{"delta":0.25,"premium":0.5018427518427518,"strike":45.74078624078624,"iv":0.29305233415233417,"gamma":0.09056584766584767,"theta":-0.02079987714987715,"vega":0.03762936117936118,"rho":0.0075412098869574815,"breakevenPct":7.515993937756328},{"delta":0.3,"premium":0.6246928746928746,"strike":45.12653562653563,"iv":0.2865412776412777,"gamma":0.10162235872235872,"theta":-0.022458353808353808,"vega":0.041253439803439804,"rho":0.009058431265280916,"breakevenPct":6.373467801042787},{"delta":0.35,"premium":0.7171364148816234,"strike":44.55242390078918,"iv":0.2675655016910936,"gamma":0.11638737316798195,"theta":-0.02239718151071026,"vega":0.04379030439684329,"rho":0.010580966362519099,"breakevenPct":5.253569671403861},{"delta":0.4,"premium":0.8022304832713755,"strike":43.99256505576208,"iv":0.24558513011152416,"gamma":0.131964312267658,"theta":-0.021891078066914496,"vega":0.04601040892193309,"rho":0.012105098045515125,"breakevenPct":4.149722248392133},{"delta":0.45,"premium":0.9137546468401487,"strike":43.62081784386617,"iv":0.23484163568773234,"gamma":0.14017992565055762,"theta":-0.021444981412639404,"vega":0.04653085501858736,"rho":0.013639909938547698,"breakevenPct":3.544693073020973},{"delta":0.5,"premium":1.025278810408922,"strike":43.24907063197026,"iv":0.2240981412639405,"gamma":0.14839553903345726,"theta":-0.02099888475836431,"vega":0.04705130111524163,"rho":0.015174721831580274,"breakevenPct":2.9396638976498126},{"delta":0.55,"premium":1.1424285714285716,"strike":42.90571428571428,"iv":0.213864,"gamma":0.154098,"theta":-0.02031342857142857,"vega":0.046787142857142854,"rho":0.016715594780359375,"breakevenPct":2.4137243830338524},{"delta":0.6,"premium":1.271,"strike":42.62,"iv":0.204664,"gamma":0.154698,"theta":-0.019142,"vega":0.04493,"rho":0.018268773508987476,"breakevenPct":2.048360846314815},{"delta":0.65,"premium":1.3995714285714285,"strike":42.33428571428571,"iv":0.195464,"gamma":0.155298,"theta":-0.01797057142857143,"vega":0.04307285714285714,"rho":0.01982195223761558,"breakevenPct":1.6829973095957764},{"delta":0.7,"premium":1.5281428571428568,"strike":42.04857142857143,"iv":0.186264,"gamma":0.155898,"theta":-0.01679914285714286,"vega":0.041215714285714286,"rho":0.021375130966243685,"breakevenPct":1.3176337728767387},{"delta":0.75,"premium":1.8069935095423464,"strike":41.65734198727687,"iv":0.18054849933263678,"gamma":0.138393926588817,"theta":-0.014351123364517862,"vega":0.03597677362670181,"rho":0.02292209366695691,"breakevenPct":1.056348516203713},{"delta":0.8,"premium":2.116624243930716,"strike":41.24450100809238,"iv":0.17554669129966904,"gamma":0.11718178994883743,"theta":-0.011641633442250221,"vega":0.030045175586583504,"rho":0.024467783205326128,"breakevenPct":0.8163804976124012},{"delta":0.85,"premium":2.426254978319085,"strike":40.83166002890788,"iv":0.1705448832667013,"gamma":0.09596965330885791,"theta":-0.008932143519982588,"vega":0.02411357754646521,"rho":0.02601347274369534,"breakevenPct":0.5764124790210898},{"delta":0.9,"premium":2.7358857127074545,"strike":40.418819049723396,"iv":0.16554307523373357,"gamma":0.07475751666887835,"theta":-0.006222653597714947,"vega":0.018181979506346903,"rho":0.027559162282064557,"breakevenPct":0.33644446042977794}],"put":[{"delta":0.1,"premium":0.2597294439743757,"strike":37.19458887948751,"iv":0.43781725477231437,"gamma":0.03367203190050374,"theta":-0.015706729336147585,"vega":0.020900623764069877,"rho":-0.0036869737505276865,"breakevenPct":14.124948999039432},{"delta":0.15,"premium":0.3948347107438016,"strike":38.63223140495868,"iv":0.40397438016528925,"gamma":0.04827066115702479,"theta":-0.019165702479338843,"vega":0.0276198347107438,"rho":-0.005508525671984411,"breakevenPct":11.096496874645718},{"delta":0.2,"premium":0.5657348242811502,"strike":39.51437699680511,"iv":0.4006798722044728,"gamma":0.058312460063897766,"theta":-0.02270894568690096,"vega":0.033140575079872205,"rho":-0.007344116818657106,"breakevenPct":9.442822198270255},{"delta":0.25,"premium":0.7642067620286086,"strike":40.25487646293888,"iv":0.4028801040312094,"gamma":0.06581352405721716,"theta":-0.02584694408322497,"vega":0.037652795838751627,"rho":-0.00918898864476111,"breakevenPct":8.182586140641067},{"delta":0.3,"premium":0.9917750325097527,"strike":40.905071521456435,"iv":0.41022730819245773,"gamma":0.07095006501950585,"theta":-0.028772821846553963,"vega":0.04135890767230169,"rho":-0.011044323400954388,"breakevenPct":7.199961662528047},{"delta":0.35,"premium":1.0426446280991735,"strike":41.70578512396694,"iv":0.35476661157024797,"gamma":0.08849768595041321,"theta":-0.026023966942148764,"vega":0.044017355371900824,"rho":-0.012816379463311043,"breakevenPct":5.45654383662457},{"delta":0.4,"premium":1.355174180327869,"strike":42.329918032786885,"iv":0.36412581967213115,"gamma":0.08952848360655738,"theta":-0.02780122950819672,"vega":0.04569180327868853,"rho":-0.014719108506617172,"breakevenPct":4.7320533539664735},{"delta":0.45,"premium":1.8290471311475414,"strike":42.842213114754095,"iv":0.41525286885245905,"gamma":0.08025594262295081,"theta":-0.03261680327868852,"vega":0.04692131147540984,"rho":-0.01670194325590144,"breakevenPct":4.642720335720627},{"delta":0.5,"premium":2.409474885844749,"strike":43.526636225266365,"iv":0.4616502283105023,"gamma":0.07255494672754946,"theta":-0.03646986301369863,"vega":0.04735266362252664,"rho":-0.018773922802054536,"breakevenPct":4.400926902065529},{"delta":0.55,"premium":3.04955985915493,"strike":44.33274647887324,"iv":0.4989494718309859,"gamma":0.06646971830985915,"theta":-0.03899929577464789,"vega":0.047067253521126756,"rho":-0.020899431814933568,"breakevenPct":4.014911370103895},{"delta":0.6,"premium":3.72519305019305,"strike":45.23359073359073,"iv":0.5227513513513513,"gamma":0.061948841698841704,"theta":-0.039683204633204634,"vega":0.04597953667953668,"rho":-0.02305925664917163,"breakevenPct":3.4912864836138384},{"delta":0.65,"premium":4.564102564102564,"strike":46.293447293447294,"iv":0.5494062678062678,"gamma":0.05662193732193732,"theta":-0.039710826210826215,"vega":0.0441011396011396,"rho":-0.02534047221652196,"breakevenPct":2.9775756118467043},{"delta":0.7,"premium":5.808522727272727,"strike":47.71590909090909,"iv":0.5978977272727273,"gamma":0.04880681818181818,"theta":-0.04027045454545454,"vega":0.04139659090909091,"rho":-0.027926220584536234,"breakevenPct":2.563621567922886},{"delta":0.75,"premium":8.166968325791855,"strike":50.18552036199095,"iv":0.7065782805429864,"gamma":0.03774343891402715,"theta":-0.04341447963800905,"vega":0.03786606334841629,"rho":-0.031357962732711964,"breakevenPct":2.30515685608208},{"delta":0.8,"premium":15.130729166666667,"strike":57.107638888888886,"iv":1.0290128472222222,"gamma":0.022860069444444443,"theta":-0.05594965277777778,"vega":0.033366319444444445,"rho":-0.03832990147696912,"breakevenPct":2.401976930429605}]}},"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"}}