{"symbol":"STXE","url":"https://intraalpha.com/companies/STXE","capturedAt":"2026-10-22T21:06:24.905Z","state":"ready","quote":{"symbol":"STXE","last_price":44.9632,"prev_close":46.7073,"regular_close":44.9632,"change":-1.7441,"change_pct":-3.7341,"regular_change":-1.7441,"regular_change_pct":-3.7341,"extended_change":0,"extended_change_pct":0,"bid":44.39,"ask":49.3,"bid_size":100,"ask_size":100,"volume":7069,"vwap":45.158785,"open":45.59,"high":45.59,"low":44.9632,"close":44.9632,"trade_count":153,"last_trade_at":"2026-10-22T20:10:00.003179552Z","last_quote_at":"2026-10-22T20:00:00.358472701Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:21.759044739-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":144100000,"net_expense_ratio":0.0032,"portfolio_turnover":0.18,"dividend_yield":0.0129,"inception_date":"2023-01-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:24.493219+00:00"},"optionObservedAt":"2026-10-22T19:50:04.969Z","bars":[{"c":45.92,"h":46.13,"l":45.92,"n":3,"o":46.13,"t":"2026-10-15T13:30:00Z","v":285,"vw":45.993944},{"c":46.01,"h":46.01,"l":46.01,"n":2,"o":46.01,"t":"2026-10-15T14:20:00Z","v":200,"vw":46.01},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-15T14:25:00Z","v":100,"vw":46.1},{"c":46.4176,"h":46.42,"l":46.4176,"n":2,"o":46.42,"t":"2026-10-15T15:05:00Z","v":400,"vw":46.4182},{"c":46.44,"h":46.44,"l":46.44,"n":3,"o":46.44,"t":"2026-10-15T15:25:00Z","v":108,"vw":46.44},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-15T15:55:00Z","v":129,"vw":46.53},{"c":46.355,"h":46.355,"l":46.355,"n":1,"o":46.355,"t":"2026-10-15T16:25:00Z","v":223,"vw":46.355},{"c":46.38,"h":46.39,"l":46.38,"n":25,"o":46.38,"t":"2026-10-15T16:30:00Z","v":1643,"vw":46.382519},{"c":46.3817,"h":46.3817,"l":46.3817,"n":1,"o":46.3817,"t":"2026-10-15T16:50:00Z","v":119,"vw":46.3817},{"c":46.455,"h":46.455,"l":46.455,"n":1,"o":46.455,"t":"2026-10-15T17:10:00Z","v":1119,"vw":46.455},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-10-15T18:00:00Z","v":200,"vw":46.45},{"c":46.385,"h":46.385,"l":46.385,"n":1,"o":46.385,"t":"2026-10-15T18:15:00Z","v":226,"vw":46.385},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-10-15T18:20:00Z","v":155,"vw":46.39},{"c":46.4599,"h":46.4599,"l":46.42,"n":3,"o":46.42,"t":"2026-10-15T18:25:00Z","v":286,"vw":46.434},{"c":46.635,"h":46.635,"l":46.635,"n":1,"o":46.635,"t":"2026-10-15T19:25:00Z","v":329,"vw":46.635},{"c":46.21,"h":46.21,"l":46.21,"n":5,"o":46.21,"t":"2026-10-16T13:30:00Z","v":508,"vw":46.21},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-16T14:20:00Z","v":152,"vw":46.15},{"c":45.95,"h":45.95,"l":45.95,"n":7,"o":45.95,"t":"2026-10-16T15:10:00Z","v":248,"vw":45.95},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-16T15:25:00Z","v":200,"vw":46},{"c":45.9939,"h":45.9939,"l":45.9939,"n":1,"o":45.9939,"t":"2026-10-16T16:15:00Z","v":293,"vw":45.9939},{"c":45.8581,"h":45.8581,"l":45.8581,"n":1,"o":45.8581,"t":"2026-10-16T17:05:00Z","v":300,"vw":45.8581},{"c":45.71,"h":45.71,"l":45.71,"n":10,"o":45.71,"t":"2026-10-16T17:20:00Z","v":215,"vw":45.71},{"c":45.6888,"h":45.6888,"l":45.6888,"n":4,"o":45.6888,"t":"2026-10-16T19:20:00Z","v":322,"vw":45.6888},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-16T20:00:00Z","v":144,"vw":45.59},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-19T11:00:00Z","v":150,"vw":44.67},{"c":46.61,"h":46.61,"l":46.61,"n":7,"o":46.61,"t":"2026-10-19T13:35:00Z","v":1220,"vw":46.61},{"c":46.42,"h":46.42,"l":46.42,"n":4,"o":46.42,"t":"2026-10-19T14:45:00Z","v":141,"vw":46.42},{"c":46.575,"h":46.575,"l":46.575,"n":1,"o":46.575,"t":"2026-10-19T15:45:00Z","v":400,"vw":46.575},{"c":46.5272,"h":46.53,"l":46.5272,"n":2,"o":46.53,"t":"2026-10-19T15:50:00Z","v":400,"vw":46.5279},{"c":46.4283,"h":46.4283,"l":46.4283,"n":1,"o":46.4283,"t":"2026-10-19T16:35:00Z","v":100,"vw":46.4283},{"c":46.2101,"h":46.2101,"l":46.21,"n":3,"o":46.21,"t":"2026-10-19T17:15:00Z","v":492,"vw":46.21005},{"c":46.2499,"h":46.2499,"l":46.2499,"n":1,"o":46.2499,"t":"2026-10-19T17:20:00Z","v":122,"vw":46.2499},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-19T18:50:00Z","v":132,"vw":46.28},{"c":46.2644,"h":46.2644,"l":46.2644,"n":1,"o":46.2644,"t":"2026-10-19T19:10:00Z","v":237,"vw":46.2644},{"c":45.59,"h":45.59,"l":45.59,"n":4,"o":45.59,"t":"2026-10-20T13:35:00Z","v":3142,"vw":45.59},{"c":45.96,"h":45.97,"l":45.96,"n":14,"o":45.97,"t":"2026-10-20T14:05:00Z","v":649,"vw":45.965566},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-20T14:10:00Z","v":393,"vw":46},{"c":46.34,"h":46.34,"l":46.34,"n":2,"o":46.34,"t":"2026-10-20T14:30:00Z","v":200,"vw":46.34},{"c":46.3592,"h":46.3592,"l":46.3592,"n":2,"o":46.3592,"t":"2026-10-20T15:05:00Z","v":128,"vw":46.3592},{"c":46.21,"h":46.21,"l":46.21,"n":5,"o":46.21,"t":"2026-10-20T15:10:00Z","v":528,"vw":46.21},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-20T15:15:00Z","v":116,"vw":46.24},{"c":46.0412,"h":46.0412,"l":46.0412,"n":1,"o":46.0412,"t":"2026-10-20T15:30:00Z","v":134,"vw":46.0412},{"c":46.1897,"h":46.1897,"l":46.1897,"n":1,"o":46.1897,"t":"2026-10-20T16:25:00Z","v":730,"vw":46.1897},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-20T16:50:00Z","v":154,"vw":46.12},{"c":46.2308,"h":46.2308,"l":46.2308,"n":8,"o":46.2308,"t":"2026-10-20T17:45:00Z","v":873,"vw":46.2308},{"c":46.241,"h":46.241,"l":46.241,"n":1,"o":46.241,"t":"2026-10-20T18:05:00Z","v":110,"vw":46.241},{"c":46.05,"h":46.05,"l":46.05,"n":4,"o":46.05,"t":"2026-10-20T19:30:00Z","v":390,"vw":46.05},{"c":46.5201,"h":46.67,"l":46.47,"n":13,"o":46.67,"t":"2026-10-21T13:35:00Z","v":2754,"vw":46.497038},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-21T13:40:00Z","v":200,"vw":46.43},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-21T13:55:00Z","v":100,"vw":46.43},{"c":46.44,"h":46.4652,"l":46.44,"n":4,"o":46.4652,"t":"2026-10-21T14:00:00Z","v":267,"vw":46.4526},{"c":46.524,"h":46.545,"l":46.524,"n":6,"o":46.545,"t":"2026-10-21T14:45:00Z","v":337,"vw":46.5345},{"c":46.525,"h":46.525,"l":46.525,"n":1,"o":46.525,"t":"2026-10-21T15:10:00Z","v":325,"vw":46.525},{"c":46.4681,"h":46.47,"l":46.4681,"n":4,"o":46.47,"t":"2026-10-21T15:15:00Z","v":422,"vw":46.469451},{"c":46.5999,"h":46.5999,"l":46.5999,"n":1,"o":46.5999,"t":"2026-10-21T15:30:00Z","v":310,"vw":46.5999},{"c":46.635,"h":46.6361,"l":46.635,"n":4,"o":46.6361,"t":"2026-10-21T15:55:00Z","v":342,"vw":46.635723},{"c":46.87,"h":46.87,"l":46.87,"n":2,"o":46.87,"t":"2026-10-21T17:15:00Z","v":107,"vw":46.87},{"c":46.7059,"h":46.7059,"l":46.7059,"n":2,"o":46.7059,"t":"2026-10-21T18:10:00Z","v":108,"vw":46.7059},{"c":46.775,"h":46.775,"l":46.775,"n":1,"o":46.775,"t":"2026-10-21T18:15:00Z","v":320,"vw":46.775},{"c":46.786,"h":46.786,"l":46.786,"n":2,"o":46.786,"t":"2026-10-21T18:20:00Z","v":107,"vw":46.786},{"c":46.8,"h":46.8,"l":46.73,"n":4,"o":46.735,"t":"2026-10-21T18:25:00Z","v":341,"vw":46.755},{"c":46.75,"h":46.75,"l":46.6691,"n":6,"o":46.6691,"t":"2026-10-21T18:45:00Z","v":493,"vw":46.700263},{"c":46.5145,"h":46.5145,"l":46.5145,"n":1,"o":46.5145,"t":"2026-10-21T19:00:00Z","v":524,"vw":46.5145},{"c":46.5899,"h":46.5899,"l":46.5899,"n":2,"o":46.5899,"t":"2026-10-21T19:20:00Z","v":385,"vw":46.5899},{"c":46.66,"h":46.66,"l":46.66,"n":2,"o":46.66,"t":"2026-10-21T19:40:00Z","v":305,"vw":46.66},{"c":45.59,"h":45.59,"l":45.59,"n":7,"o":45.59,"t":"2026-10-22T14:10:00Z","v":565,"vw":45.59},{"c":45.25,"h":45.25,"l":45.25,"n":4,"o":45.25,"t":"2026-10-22T14:45:00Z","v":300,"vw":45.25},{"c":45.0601,"h":45.19,"l":45.0601,"n":6,"o":45.16,"t":"2026-10-22T15:05:00Z","v":891,"vw":45.123539},{"c":45.1798,"h":45.1798,"l":45.1798,"n":1,"o":45.1798,"t":"2026-10-22T15:25:00Z","v":304,"vw":45.1798},{"c":45.105,"h":45.105,"l":45.105,"n":2,"o":45.105,"t":"2026-10-22T15:40:00Z","v":225,"vw":45.105},{"c":45.33,"h":45.33,"l":45.23,"n":11,"o":45.23,"t":"2026-10-22T16:00:00Z","v":731,"vw":45.28},{"c":45.128,"h":45.128,"l":45.128,"n":1,"o":45.128,"t":"2026-10-22T16:35:00Z","v":256,"vw":45.128},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-10-22T17:20:00Z","v":333,"vw":45.055},{"c":45.028,"h":45.028,"l":45.028,"n":1,"o":45.028,"t":"2026-10-22T18:50:00Z","v":124,"vw":45.028},{"c":45.06,"h":45.06,"l":45.01,"n":16,"o":45.01,"t":"2026-10-22T19:10:00Z","v":1414,"vw":45.055955},{"c":45.035,"h":45.035,"l":45.035,"n":1,"o":45.035,"t":"2026-10-22T19:20:00Z","v":150,"vw":45.035},{"c":45.1,"h":45.1,"l":45.1,"n":5,"o":45.1,"t":"2026-10-22T19:30:00Z","v":306,"vw":45.1},{"c":44.99,"h":45,"l":44.99,"n":4,"o":45,"t":"2026-10-22T19:35:00Z","v":206,"vw":44.995},{"c":44.965,"h":44.965,"l":44.965,"n":1,"o":44.965,"t":"2026-10-22T19:55:00Z","v":154,"vw":44.965}],"history":[{"c":30.3039,"h":30.49,"l":30.175,"n":121,"o":30.35,"t":"2024-10-21T04:00:00Z","v":10219,"vw":30.283229},{"c":30.12,"h":30.15,"l":29.995,"n":115,"o":30.044,"t":"2024-10-22T04:00:00Z","v":11848,"vw":30.066009},{"c":29.98,"h":30.125,"l":29.78,"n":134,"o":29.99,"t":"2024-10-23T04:00:00Z","v":13410,"vw":29.885835},{"c":29.92,"h":30.25,"l":29.7694,"n":160,"o":30.25,"t":"2024-10-24T04:00:00Z","v":7949,"vw":30.018353},{"c":29.93,"h":30.06,"l":29.83,"n":107,"o":29.97,"t":"2024-10-25T04:00:00Z","v":9594,"vw":29.926262},{"c":29.96,"h":30.01,"l":29.9302,"n":128,"o":29.99,"t":"2024-10-28T04:00:00Z","v":9361,"vw":29.961473},{"c":29.98,"h":29.98,"l":29.81,"n":78,"o":29.81,"t":"2024-10-29T04:00:00Z","v":20483,"vw":29.860298},{"c":29.71,"h":29.73,"l":29.6424,"n":80,"o":29.69,"t":"2024-10-30T04:00:00Z","v":5480,"vw":29.686993},{"c":29.4706,"h":29.8,"l":29.2401,"n":84,"o":29.8,"t":"2024-10-31T04:00:00Z","v":10517,"vw":29.363831},{"c":29.58,"h":29.75,"l":29.4533,"n":112,"o":29.75,"t":"2024-11-01T04:00:00Z","v":7168,"vw":29.618707},{"c":29.67,"h":29.81,"l":29.5599,"n":131,"o":29.81,"t":"2024-11-04T05:00:00Z","v":9716,"vw":29.61649},{"c":29.96,"h":30.01,"l":29.73,"n":88,"o":29.82,"t":"2024-11-05T05:00:00Z","v":6873,"vw":29.918514},{"c":29.8458,"h":29.86,"l":29.4305,"n":102,"o":29.4305,"t":"2024-11-06T05:00:00Z","v":10981,"vw":29.594669},{"c":29.99,"h":30.062,"l":29.84,"n":104,"o":29.84,"t":"2024-11-07T05:00:00Z","v":10201,"vw":29.940908},{"c":29.72,"h":29.9,"l":29.65,"n":119,"o":29.9,"t":"2024-11-08T05:00:00Z","v":10136,"vw":29.735445},{"c":29.38,"h":29.49,"l":29.28,"n":156,"o":29.49,"t":"2024-11-11T05:00:00Z","v":22881,"vw":29.387435},{"c":28.93,"h":29.5,"l":28.84,"n":119,"o":29.5,"t":"2024-11-12T05:00:00Z","v":12333,"vw":28.920751},{"c":28.69,"h":28.78,"l":28.57,"n":190,"o":28.62,"t":"2024-11-13T05:00:00Z","v":54057,"vw":28.636331},{"c":28.5125,"h":28.8,"l":28.48,"n":135,"o":28.8,"t":"2024-11-14T05:00:00Z","v":17995,"vw":28.612733},{"c":28.6239,"h":28.79,"l":28.45,"n":112,"o":28.79,"t":"2024-11-15T05:00:00Z","v":15876,"vw":28.584576},{"c":28.87,"h":28.89,"l":28.66,"n":118,"o":28.66,"t":"2024-11-18T05:00:00Z","v":3071,"vw":28.802721},{"c":28.97,"h":29.02,"l":28.83,"n":120,"o":28.83,"t":"2024-11-19T05:00:00Z","v":9504,"vw":28.930429},{"c":28.73,"h":28.85,"l":28.6708,"n":87,"o":28.85,"t":"2024-11-20T05:00:00Z","v":8100,"vw":28.714213},{"c":28.8116,"h":28.8116,"l":28.63,"n":121,"o":28.7,"t":"2024-11-21T05:00:00Z","v":30927,"vw":28.708574},{"c":29.07,"h":29.09,"l":28.92,"n":83,"o":28.97,"t":"2024-11-22T05:00:00Z","v":14100,"vw":28.985263},{"c":29.08,"h":29.14,"l":28.97,"n":159,"o":29.1,"t":"2024-11-25T05:00:00Z","v":21618,"vw":29.079317},{"c":29.05,"h":29.13,"l":28.99,"n":79,"o":29.12,"t":"2024-11-26T05:00:00Z","v":14560,"vw":29.050779},{"c":28.79,"h":28.92,"l":28.68,"n":105,"o":28.87,"t":"2024-11-27T05:00:00Z","v":12122,"vw":28.788158},{"c":28.91,"h":28.98,"l":28.59,"n":46,"o":28.79,"t":"2024-11-29T05:00:00Z","v":2798,"vw":28.815536},{"c":29,"h":29,"l":28.85,"n":127,"o":28.9,"t":"2024-12-02T05:00:00Z","v":16233,"vw":28.916651},{"c":29.05,"h":29.05,"l":28.78,"n":94,"o":28.86,"t":"2024-12-03T05:00:00Z","v":19014,"vw":28.942455},{"c":29.26,"h":29.27,"l":29.12,"n":68,"o":29.13,"t":"2024-12-04T05:00:00Z","v":6171,"vw":29.207739},{"c":29.3805,"h":29.44,"l":29.36,"n":95,"o":29.37,"t":"2024-12-05T05:00:00Z","v":5912,"vw":29.400141},{"c":29.26,"h":29.34,"l":29.19,"n":94,"o":29.34,"t":"2024-12-06T05:00:00Z","v":12510,"vw":29.23445},{"c":29.3113,"h":29.51,"l":29.3,"n":115,"o":29.37,"t":"2024-12-09T05:00:00Z","v":12820,"vw":29.398489},{"c":29.187,"h":29.3,"l":29.13,"n":66,"o":29.3,"t":"2024-12-10T05:00:00Z","v":8583,"vw":29.224205},{"c":29.34,"h":29.3988,"l":29.1801,"n":121,"o":29.35,"t":"2024-12-11T05:00:00Z","v":11746,"vw":29.284955},{"c":28.7,"h":28.8,"l":28.59,"n":143,"o":28.72,"t":"2024-12-12T05:00:00Z","v":21181,"vw":28.678651},{"c":28.83,"h":28.98,"l":28.72,"n":173,"o":28.98,"t":"2024-12-13T05:00:00Z","v":38240,"vw":28.829392},{"c":28.75,"h":28.818,"l":28.71,"n":144,"o":28.71,"t":"2024-12-16T05:00:00Z","v":18364,"vw":28.753013},{"c":28.5,"h":28.71,"l":28.345,"n":161,"o":28.47,"t":"2024-12-17T05:00:00Z","v":121990,"vw":28.417925},{"c":27.52,"h":28.53,"l":27.52,"n":456,"o":28.53,"t":"2024-12-18T05:00:00Z","v":161715,"vw":28.24391},{"c":27.79,"h":27.88,"l":27.75,"n":158,"o":27.88,"t":"2024-12-19T05:00:00Z","v":9586,"vw":27.810564},{"c":27.8413,"h":27.93,"l":27.5527,"n":194,"o":27.75,"t":"2024-12-20T05:00:00Z","v":20177,"vw":27.783615},{"c":27.94,"h":28.02,"l":27.81,"n":117,"o":27.86,"t":"2024-12-23T05:00:00Z","v":14303,"vw":27.955942},{"c":28.0562,"h":28.0599,"l":27.94,"n":36,"o":27.94,"t":"2024-12-24T05:00:00Z","v":5734,"vw":28.016702},{"c":27.89,"h":27.93,"l":27.74,"n":132,"o":27.75,"t":"2024-12-26T05:00:00Z","v":16698,"vw":27.815175},{"c":27.84,"h":27.84,"l":27.67,"n":95,"o":27.67,"t":"2024-12-27T05:00:00Z","v":5997,"vw":27.793856},{"c":27.7,"h":27.79,"l":27.6,"n":121,"o":27.79,"t":"2024-12-30T05:00:00Z","v":7454,"vw":27.677154},{"c":27.57,"h":27.81,"l":27.54,"n":103,"o":27.68,"t":"2024-12-31T05:00:00Z","v":7878,"vw":27.593679},{"c":27.68,"h":27.76,"l":27.57,"n":191,"o":27.63,"t":"2025-01-02T05:00:00Z","v":20728,"vw":27.660364},{"c":27.94,"h":28.01,"l":27.88,"n":171,"o":27.88,"t":"2025-01-03T05:00:00Z","v":19224,"vw":27.915168},{"c":28.12,"h":28.3398,"l":28.12,"n":198,"o":28.3,"t":"2025-01-06T05:00:00Z","v":16329,"vw":28.218476},{"c":28.11,"h":28.3294,"l":27.98,"n":173,"o":28.28,"t":"2025-01-07T05:00:00Z","v":29867,"vw":28.099846},{"c":27.89,"h":27.92,"l":27.81,"n":85,"o":27.9,"t":"2025-01-08T05:00:00Z","v":8246,"vw":27.891039},{"c":27.5,"h":27.54,"l":27.31,"n":108,"o":27.49,"t":"2025-01-10T05:00:00Z","v":23953,"vw":27.441057},{"c":27.287,"h":27.287,"l":27.07,"n":169,"o":27.24,"t":"2025-01-13T05:00:00Z","v":20506,"vw":27.144815},{"c":27.34,"h":27.43,"l":27.26,"n":105,"o":27.41,"t":"2025-01-14T05:00:00Z","v":9683,"vw":27.330792},{"c":27.7,"h":27.8,"l":27.59,"n":116,"o":27.6,"t":"2025-01-15T05:00:00Z","v":13721,"vw":27.683039},{"c":27.8919,"h":27.93,"l":27.76,"n":88,"o":27.89,"t":"2025-01-16T05:00:00Z","v":6624,"vw":27.833559},{"c":27.7718,"h":27.945,"l":27.7121,"n":126,"o":27.75,"t":"2025-01-17T05:00:00Z","v":15998,"vw":27.827909},{"c":27.97,"h":28.0981,"l":27.76,"n":122,"o":27.76,"t":"2025-01-21T05:00:00Z","v":12420,"vw":27.884969},{"c":27.97,"h":28.23,"l":27.96,"n":132,"o":28.05,"t":"2025-01-22T05:00:00Z","v":67449,"vw":28.138062},{"c":28.15,"h":28.2,"l":28.05,"n":137,"o":28.05,"t":"2025-01-23T05:00:00Z","v":25834,"vw":28.147474},{"c":28.17,"h":28.3,"l":28.1,"n":71,"o":28.24,"t":"2025-01-24T05:00:00Z","v":6495,"vw":28.230903},{"c":27.49,"h":27.76,"l":27.44,"n":249,"o":27.61,"t":"2025-01-27T05:00:00Z","v":36773,"vw":27.565931},{"c":27.6172,"h":27.93,"l":27.4403,"n":138,"o":27.93,"t":"2025-01-28T05:00:00Z","v":21769,"vw":27.577378},{"c":27.9257,"h":27.9257,"l":27.67,"n":135,"o":27.8,"t":"2025-01-29T05:00:00Z","v":23048,"vw":27.726899},{"c":28.01,"h":28.25,"l":27.87,"n":97,"o":28.25,"t":"2025-01-30T05:00:00Z","v":14302,"vw":28.010295},{"c":27.9749,"h":28.1928,"l":27.78,"n":96,"o":28.08,"t":"2025-01-31T05:00:00Z","v":11768,"vw":27.961374},{"c":27.7504,"h":27.81,"l":27.5,"n":142,"o":27.5,"t":"2025-02-03T05:00:00Z","v":13032,"vw":27.662917},{"c":28.0866,"h":28.0866,"l":27.71,"n":97,"o":27.78,"t":"2025-02-04T05:00:00Z","v":21484,"vw":27.835573},{"c":28.14,"h":28.2,"l":28.06,"n":237,"o":28.0694,"t":"2025-02-05T05:00:00Z","v":25205,"vw":28.139528},{"c":28.1615,"h":28.1615,"l":28.01,"n":104,"o":28.02,"t":"2025-02-06T05:00:00Z","v":7869,"vw":28.032842},{"c":27.9752,"h":28.21,"l":27.871,"n":128,"o":28.15,"t":"2025-02-07T05:00:00Z","v":17542,"vw":27.998089},{"c":28.1119,"h":28.17,"l":28.04,"n":167,"o":28.04,"t":"2025-02-10T05:00:00Z","v":23359,"vw":28.112609},{"c":28.1548,"h":28.1548,"l":27.98,"n":82,"o":28.0195,"t":"2025-02-11T05:00:00Z","v":7961,"vw":28.047264},{"c":28.0446,"h":28.05,"l":27.71,"n":163,"o":28.01,"t":"2025-02-12T05:00:00Z","v":23021,"vw":27.911102},{"c":28.07,"h":28.11,"l":27.8215,"n":113,"o":27.8215,"t":"2025-02-13T05:00:00Z","v":20626,"vw":27.974723},{"c":28.0353,"h":28.12,"l":27.88,"n":133,"o":28.1,"t":"2025-02-14T05:00:00Z","v":12289,"vw":28.026353},{"c":28.21,"h":28.3,"l":28.14,"n":103,"o":28.14,"t":"2025-02-18T05:00:00Z","v":11892,"vw":28.217092},{"c":28.235,"h":28.3,"l":28.19,"n":147,"o":28.27,"t":"2025-02-19T05:00:00Z","v":11396,"vw":28.236954},{"c":28.33,"h":28.48,"l":28.25,"n":88,"o":28.48,"t":"2025-02-20T05:00:00Z","v":7543,"vw":28.330833},{"c":28.045,"h":28.45,"l":27.92,"n":104,"o":28.45,"t":"2025-02-21T05:00:00Z","v":12539,"vw":28.183553},{"c":27.909,"h":28.04,"l":27.9,"n":88,"o":28.04,"t":"2025-02-24T05:00:00Z","v":10916,"vw":27.954179},{"c":27.805,"h":27.9,"l":27.76,"n":95,"o":27.78,"t":"2025-02-25T05:00:00Z","v":8606,"vw":27.789686},{"c":27.8571,"h":28.0462,"l":27.81,"n":109,"o":27.9,"t":"2025-02-26T05:00:00Z","v":11596,"vw":27.933635},{"c":27.2835,"h":27.65,"l":27.17,"n":256,"o":27.65,"t":"2025-02-27T05:00:00Z","v":69309,"vw":27.308323},{"c":27.02,"h":27.2,"l":26.9,"n":332,"o":27.07,"t":"2025-02-28T05:00:00Z","v":39011,"vw":27.003566},{"c":26.82,"h":27.3,"l":26.72,"n":156,"o":27.23,"t":"2025-03-03T05:00:00Z","v":12518,"vw":27.105301},{"c":27.04,"h":27.12,"l":26.7807,"n":121,"o":26.95,"t":"2025-03-04T05:00:00Z","v":16326,"vw":26.863137},{"c":27.5,"h":27.5917,"l":27.36,"n":95,"o":27.36,"t":"2025-03-05T05:00:00Z","v":5487,"vw":27.462895},{"c":27.34,"h":27.55,"l":27.19,"n":100,"o":27.37,"t":"2025-03-06T05:00:00Z","v":47568,"vw":27.382061},{"c":27.38,"h":27.5,"l":27.16,"n":107,"o":27.5,"t":"2025-03-07T05:00:00Z","v":23395,"vw":27.367509},{"c":26.91,"h":27.21,"l":26.8,"n":91,"o":27,"t":"2025-03-10T04:00:00Z","v":7211,"vw":26.974846},{"c":26.99,"h":27.07,"l":26.82,"n":173,"o":27.01,"t":"2025-03-11T04:00:00Z","v":28717,"vw":26.908854},{"c":27.2195,"h":27.33,"l":27.07,"n":126,"o":27.33,"t":"2025-03-12T04:00:00Z","v":8680,"vw":27.189193},{"c":27.025,"h":27.08,"l":26.99,"n":70,"o":27.08,"t":"2025-03-13T04:00:00Z","v":11330,"vw":27.057103},{"c":27.3784,"h":27.45,"l":27.11,"n":78,"o":27.11,"t":"2025-03-14T04:00:00Z","v":9843,"vw":27.353956},{"c":27.7497,"h":27.77,"l":27.53,"n":132,"o":27.53,"t":"2025-03-17T04:00:00Z","v":14373,"vw":27.657679},{"c":27.663,"h":27.74,"l":27.57,"n":226,"o":27.74,"t":"2025-03-18T04:00:00Z","v":21542,"vw":27.674431},{"c":27.7858,"h":27.85,"l":27.6,"n":160,"o":27.65,"t":"2025-03-19T04:00:00Z","v":15810,"vw":27.7315},{"c":27.81,"h":27.9293,"l":27.73,"n":158,"o":27.76,"t":"2025-03-20T04:00:00Z","v":71016,"vw":27.811574},{"c":27.8748,"h":28.15,"l":27.82,"n":84,"o":28.15,"t":"2025-03-21T04:00:00Z","v":7231,"vw":27.885804},{"c":28.03,"h":28.125,"l":27.98,"n":169,"o":28.0636,"t":"2025-03-24T04:00:00Z","v":18449,"vw":28.027344},{"c":28.0792,"h":28.1016,"l":27.99,"n":89,"o":27.99,"t":"2025-03-25T04:00:00Z","v":7163,"vw":28.037721},{"c":27.885,"h":28.0428,"l":27.835,"n":82,"o":27.94,"t":"2025-03-26T04:00:00Z","v":5739,"vw":27.949571},{"c":27.89,"h":27.945,"l":27.89,"n":80,"o":27.94,"t":"2025-03-27T04:00:00Z","v":6942,"vw":27.912767},{"c":27.3181,"h":27.55,"l":27.26,"n":91,"o":27.55,"t":"2025-03-28T04:00:00Z","v":7014,"vw":27.317858},{"c":27.3229,"h":27.34,"l":27.04,"n":186,"o":27.07,"t":"2025-03-31T04:00:00Z","v":9250,"vw":27.144602},{"c":27.4323,"h":27.54,"l":27.24,"n":132,"o":27.47,"t":"2025-04-01T04:00:00Z","v":62650,"vw":27.361195},{"c":27.5048,"h":27.59,"l":27.415,"n":84,"o":27.415,"t":"2025-04-02T04:00:00Z","v":4245,"vw":27.532322},{"c":26.9426,"h":27.36,"l":26.88,"n":235,"o":27.19,"t":"2025-04-03T04:00:00Z","v":32834,"vw":27.209588},{"c":25.7,"h":26.22,"l":25.42,"n":228,"o":26.22,"t":"2025-04-04T04:00:00Z","v":19114,"vw":25.778184},{"c":25.39,"h":25.72,"l":24.7517,"n":162,"o":25.11,"t":"2025-04-07T04:00:00Z","v":26802,"vw":25.493682},{"c":24.93,"h":25.94,"l":24.85,"n":110,"o":25.71,"t":"2025-04-08T04:00:00Z","v":20121,"vw":25.151864},{"c":26.66,"h":27.5752,"l":24.84,"n":198,"o":25.13,"t":"2025-04-09T04:00:00Z","v":25361,"vw":25.49343},{"c":25.92,"h":26.8,"l":25.6,"n":187,"o":26.8,"t":"2025-04-10T04:00:00Z","v":16310,"vw":26.025392},{"c":26.6582,"h":26.71,"l":26.39,"n":89,"o":26.61,"t":"2025-04-11T04:00:00Z","v":5892,"vw":26.52053},{"c":26.84,"h":26.96,"l":26.765,"n":116,"o":26.78,"t":"2025-04-14T04:00:00Z","v":15258,"vw":26.889841},{"c":26.9249,"h":27.1199,"l":26.88,"n":86,"o":26.9937,"t":"2025-04-15T04:00:00Z","v":6124,"vw":27.02569},{"c":26.7665,"h":27.02,"l":26.675,"n":175,"o":26.888,"t":"2025-04-16T04:00:00Z","v":15497,"vw":26.871786},{"c":27.04,"h":27.1991,"l":27.04,"n":81,"o":27.12,"t":"2025-04-17T04:00:00Z","v":7121,"vw":27.116156},{"c":26.9997,"h":27.23,"l":26.84,"n":153,"o":27.23,"t":"2025-04-21T04:00:00Z","v":21346,"vw":26.933015},{"c":27.2762,"h":27.4299,"l":27.22,"n":124,"o":27.22,"t":"2025-04-22T04:00:00Z","v":8241,"vw":27.281337},{"c":27.5305,"h":27.76,"l":27.44,"n":96,"o":27.61,"t":"2025-04-23T04:00:00Z","v":9110,"vw":27.610601},{"c":27.871,"h":27.871,"l":27.546,"n":61,"o":27.546,"t":"2025-04-24T04:00:00Z","v":3776,"vw":27.663675},{"c":27.7819,"h":27.82,"l":27.48,"n":101,"o":27.48,"t":"2025-04-25T04:00:00Z","v":5046,"vw":27.711828},{"c":27.8645,"h":28,"l":27.68,"n":379,"o":28,"t":"2025-04-28T04:00:00Z","v":40775,"vw":27.865741},{"c":27.99,"h":28.11,"l":27.98,"n":60,"o":28,"t":"2025-04-29T04:00:00Z","v":4250,"vw":28.031209},{"c":28.1549,"h":28.1549,"l":27.88,"n":75,"o":28.03,"t":"2025-04-30T04:00:00Z","v":7730,"vw":27.948959},{"c":28.11,"h":28.33,"l":28,"n":74,"o":28.33,"t":"2025-05-01T04:00:00Z","v":4816,"vw":28.114924},{"c":28.84,"h":28.8583,"l":28.6331,"n":99,"o":28.73,"t":"2025-05-02T04:00:00Z","v":13224,"vw":28.7059},{"c":28.9748,"h":29.16,"l":28.95,"n":77,"o":29.09,"t":"2025-05-05T04:00:00Z","v":2812,"vw":29.065241},{"c":28.8234,"h":28.87,"l":28.67,"n":76,"o":28.76,"t":"2025-05-06T04:00:00Z","v":5819,"vw":28.765499},{"c":28.6105,"h":28.75,"l":28.37,"n":72,"o":28.62,"t":"2025-05-07T04:00:00Z","v":5146,"vw":28.582504},{"c":28.3919,"h":28.51,"l":28.38,"n":82,"o":28.4806,"t":"2025-05-08T04:00:00Z","v":3946,"vw":28.427139},{"c":28.7348,"h":28.76,"l":28.63,"n":86,"o":28.74,"t":"2025-05-09T04:00:00Z","v":5259,"vw":28.712435},{"c":29.2721,"h":29.38,"l":29.1019,"n":100,"o":29.25,"t":"2025-05-12T04:00:00Z","v":6166,"vw":29.225578},{"c":29.4513,"h":29.54,"l":29.19,"n":113,"o":29.19,"t":"2025-05-13T04:00:00Z","v":14691,"vw":29.37051},{"c":29.473,"h":29.59,"l":29.38,"n":80,"o":29.46,"t":"2025-05-14T04:00:00Z","v":6181,"vw":29.490779},{"c":29.66,"h":29.6994,"l":29.59,"n":89,"o":29.59,"t":"2025-05-15T04:00:00Z","v":5583,"vw":29.645034},{"c":29.6605,"h":29.6605,"l":29.5001,"n":129,"o":29.65,"t":"2025-05-16T04:00:00Z","v":21992,"vw":29.57563},{"c":29.716,"h":29.716,"l":29.51,"n":88,"o":29.54,"t":"2025-05-19T04:00:00Z","v":3275,"vw":29.584928},{"c":29.48,"h":29.51,"l":29.35,"n":329,"o":29.46,"t":"2025-05-20T04:00:00Z","v":43336,"vw":29.411649},{"c":29.4176,"h":29.63,"l":29.35,"n":103,"o":29.57,"t":"2025-05-21T04:00:00Z","v":4380,"vw":29.475916},{"c":29.27,"h":29.37,"l":29.27,"n":70,"o":29.31,"t":"2025-05-22T04:00:00Z","v":3491,"vw":29.337731},{"c":29.4961,"h":29.5301,"l":29.27,"n":93,"o":29.27,"t":"2025-05-23T04:00:00Z","v":5737,"vw":29.478992},{"c":29.46,"h":29.49,"l":28.96,"n":131,"o":28.97,"t":"2025-05-27T04:00:00Z","v":23265,"vw":29.088601},{"c":29.5977,"h":29.7551,"l":29.42,"n":66,"o":29.5,"t":"2025-05-28T04:00:00Z","v":3282,"vw":29.478217},{"c":29.6335,"h":29.7095,"l":29.4019,"n":72,"o":29.4909,"t":"2025-05-29T04:00:00Z","v":3546,"vw":29.49953},{"c":29.32,"h":29.65,"l":29.18,"n":81,"o":29.65,"t":"2025-05-30T04:00:00Z","v":2808,"vw":29.278651},{"c":29.5604,"h":29.5604,"l":29.2813,"n":101,"o":29.295,"t":"2025-06-02T04:00:00Z","v":4791,"vw":29.339018},{"c":29.42,"h":29.8,"l":29.37,"n":154,"o":29.39,"t":"2025-06-03T04:00:00Z","v":22914,"vw":29.614593},{"c":29.74,"h":29.82,"l":29.66,"n":303,"o":29.66,"t":"2025-06-04T04:00:00Z","v":25623,"vw":29.740468},{"c":29.9785,"h":30.31,"l":29.8432,"n":111,"o":30.15,"t":"2025-06-05T04:00:00Z","v":8698,"vw":29.997966},{"c":30.2,"h":30.2195,"l":29.9301,"n":57,"o":30.08,"t":"2025-06-06T04:00:00Z","v":3829,"vw":30.029102},{"c":30.2181,"h":30.32,"l":29.85,"n":121,"o":30.17,"t":"2025-06-09T04:00:00Z","v":8354,"vw":30.201404},{"c":30.52,"h":30.66,"l":29.66,"n":90,"o":30.4,"t":"2025-06-10T04:00:00Z","v":9512,"vw":30.405769},{"c":30.58,"h":30.7899,"l":30.51,"n":64,"o":30.64,"t":"2025-06-11T04:00:00Z","v":6302,"vw":30.567255},{"c":30.6801,"h":30.6801,"l":30.48,"n":111,"o":30.51,"t":"2025-06-12T04:00:00Z","v":6178,"vw":30.529819},{"c":30.12,"h":30.7,"l":29.41,"n":77,"o":30.7,"t":"2025-06-13T04:00:00Z","v":4149,"vw":30.12842},{"c":30.21,"h":30.9988,"l":29.33,"n":121,"o":30.46,"t":"2025-06-16T04:00:00Z","v":21777,"vw":30.243507},{"c":30.1,"h":30.36,"l":30.03,"n":87,"o":30.29,"t":"2025-06-17T04:00:00Z","v":8573,"vw":30.226143},{"c":30.17,"h":30.275,"l":30.1,"n":70,"o":30.16,"t":"2025-06-18T04:00:00Z","v":3618,"vw":30.199094},{"c":30.06,"h":30.74,"l":29.39,"n":99,"o":30.74,"t":"2025-06-20T04:00:00Z","v":6200,"vw":30.327136},{"c":30.1653,"h":30.6,"l":29.41,"n":112,"o":29.42,"t":"2025-06-23T04:00:00Z","v":20005,"vw":29.650438},{"c":30.9237,"h":30.9696,"l":30.61,"n":74,"o":30.61,"t":"2025-06-24T04:00:00Z","v":6876,"vw":30.870301},{"c":30.93,"h":31,"l":30.9,"n":83,"o":30.94,"t":"2025-06-25T04:00:00Z","v":7527,"vw":30.976327},{"c":31.2577,"h":31.3,"l":31.12,"n":83,"o":31.12,"t":"2025-06-26T04:00:00Z","v":4495,"vw":31.250569},{"c":31.03,"h":31.18,"l":30.9,"n":67,"o":31.18,"t":"2025-06-27T04:00:00Z","v":2544,"vw":31.010496},{"c":31.0132,"h":31.0132,"l":30.8856,"n":166,"o":30.8856,"t":"2025-06-30T04:00:00Z","v":11107,"vw":30.917802},{"c":31.1549,"h":31.1549,"l":30.9811,"n":94,"o":31.14,"t":"2025-07-01T04:00:00Z","v":2766,"vw":31.065556},{"c":31.31,"h":31.31,"l":31.11,"n":50,"o":31.11,"t":"2025-07-02T04:00:00Z","v":1434,"vw":31.221848},{"c":31.5,"h":31.6372,"l":31.45,"n":50,"o":31.5,"t":"2025-07-03T04:00:00Z","v":2224,"vw":31.535679},{"c":31.05,"h":31.31,"l":30.96,"n":119,"o":31.25,"t":"2025-07-07T04:00:00Z","v":3697,"vw":31.176515},{"c":31.2295,"h":31.2295,"l":31.11,"n":53,"o":31.13,"t":"2025-07-08T04:00:00Z","v":5811,"vw":31.176604},{"c":31.2119,"h":31.39,"l":31.17,"n":69,"o":31.39,"t":"2025-07-09T04:00:00Z","v":2422,"vw":31.28199},{"c":31.2013,"h":31.23,"l":31.11,"n":176,"o":31.11,"t":"2025-07-10T04:00:00Z","v":14316,"vw":31.177342},{"c":31.0737,"h":31.1497,"l":31.05,"n":62,"o":31.06,"t":"2025-07-11T04:00:00Z","v":4970,"vw":31.088616},{"c":31.01,"h":31.02,"l":30.95,"n":156,"o":30.98,"t":"2025-07-14T04:00:00Z","v":10878,"vw":30.996258},{"c":31.0794,"h":31.26,"l":31.0794,"n":71,"o":31.26,"t":"2025-07-15T04:00:00Z","v":1491,"vw":31.155546},{"c":31.3409,"h":31.35,"l":31.08,"n":93,"o":31.12,"t":"2025-07-16T04:00:00Z","v":8607,"vw":31.284078},{"c":31.3759,"h":31.4,"l":31.34,"n":56,"o":31.35,"t":"2025-07-17T04:00:00Z","v":1416,"vw":31.377857},{"c":31.2626,"h":31.57,"l":31.22,"n":73,"o":31.57,"t":"2025-07-18T04:00:00Z","v":4121,"vw":31.297296},{"c":31.4605,"h":31.54,"l":31.45,"n":102,"o":31.47,"t":"2025-07-21T04:00:00Z","v":5783,"vw":31.522263},{"c":31.2814,"h":31.3199,"l":31.17,"n":57,"o":31.21,"t":"2025-07-22T04:00:00Z","v":4984,"vw":31.229191},{"c":31.5549,"h":31.57,"l":31.47,"n":69,"o":31.47,"t":"2025-07-23T04:00:00Z","v":4811,"vw":31.514701},{"c":31.4,"h":31.59,"l":31.39,"n":81,"o":31.39,"t":"2025-07-24T04:00:00Z","v":5296,"vw":31.48661},{"c":31.38,"h":31.4305,"l":31.3,"n":58,"o":31.345,"t":"2025-07-25T04:00:00Z","v":1790,"vw":31.352762},{"c":31.1,"h":31.2,"l":31.0507,"n":91,"o":31.2,"t":"2025-07-28T04:00:00Z","v":5364,"vw":31.125003},{"c":31.1183,"h":31.2,"l":31.05,"n":66,"o":31.2,"t":"2025-07-29T04:00:00Z","v":5052,"vw":31.138396},{"c":30.99,"h":31.19,"l":30.99,"n":68,"o":31.19,"t":"2025-07-30T04:00:00Z","v":3439,"vw":31.106385},{"c":30.9414,"h":31.1167,"l":30.83,"n":65,"o":30.83,"t":"2025-07-31T04:00:00Z","v":6712,"vw":30.933578},{"c":30.7422,"h":30.86,"l":30.71,"n":97,"o":30.82,"t":"2025-08-01T04:00:00Z","v":5335,"vw":30.776482},{"c":30.96,"h":31.1208,"l":30.935,"n":83,"o":30.97,"t":"2025-08-04T04:00:00Z","v":7078,"vw":30.998197},{"c":31.0685,"h":31.25,"l":31.03,"n":52,"o":31.14,"t":"2025-08-05T04:00:00Z","v":3181,"vw":31.125285},{"c":31.1252,"h":31.16,"l":30.96,"n":89,"o":31.09,"t":"2025-08-06T04:00:00Z","v":8352,"vw":31.092244},{"c":31.5257,"h":31.6588,"l":31.497,"n":87,"o":31.6,"t":"2025-08-07T04:00:00Z","v":6005,"vw":31.599467},{"c":31.575,"h":31.6299,"l":31.52,"n":58,"o":31.575,"t":"2025-08-08T04:00:00Z","v":4259,"vw":31.557988},{"c":31.5117,"h":31.55,"l":31.44,"n":89,"o":31.44,"t":"2025-08-11T04:00:00Z","v":4660,"vw":31.499337},{"c":31.9277,"h":31.9277,"l":31.65,"n":60,"o":31.68,"t":"2025-08-12T04:00:00Z","v":3125,"vw":31.827943},{"c":32.0282,"h":32.21,"l":31.92,"n":81,"o":32.01,"t":"2025-08-13T04:00:00Z","v":8213,"vw":32.021066},{"c":31.71,"h":31.8024,"l":31.6303,"n":91,"o":31.7,"t":"2025-08-14T04:00:00Z","v":9392,"vw":31.698527},{"c":31.7214,"h":31.83,"l":31.37,"n":92,"o":31.83,"t":"2025-08-15T04:00:00Z","v":4625,"vw":31.675356},{"c":31.9645,"h":31.9645,"l":31.77,"n":76,"o":31.77,"t":"2025-08-18T04:00:00Z","v":5117,"vw":31.88844},{"c":31.6719,"h":31.8171,"l":31.62,"n":75,"o":31.81,"t":"2025-08-19T04:00:00Z","v":3318,"vw":31.680138},{"c":31.4558,"h":31.4558,"l":31.27,"n":36,"o":31.29,"t":"2025-08-20T04:00:00Z","v":1576,"vw":31.363233},{"c":31.439,"h":31.439,"l":31.3193,"n":47,"o":31.32,"t":"2025-08-21T04:00:00Z","v":1194,"vw":31.348016},{"c":31.766,"h":31.81,"l":31.65,"n":86,"o":31.65,"t":"2025-08-22T04:00:00Z","v":8384,"vw":31.7549},{"c":31.614,"h":31.757,"l":30.8,"n":75,"o":31.62,"t":"2025-08-25T04:00:00Z","v":5508,"vw":31.599156},{"c":31.4943,"h":31.5518,"l":31.33,"n":86,"o":31.5518,"t":"2025-08-26T04:00:00Z","v":6346,"vw":31.402813},{"c":31.4,"h":31.54,"l":31.2,"n":67,"o":31.38,"t":"2025-08-27T04:00:00Z","v":5954,"vw":31.425952},{"c":31.5444,"h":31.545,"l":31.39,"n":50,"o":31.39,"t":"2025-08-28T04:00:00Z","v":3717,"vw":31.477784},{"c":31.1724,"h":31.5,"l":31.09,"n":71,"o":31.5,"t":"2025-08-29T04:00:00Z","v":2694,"vw":31.178456},{"c":31.0767,"h":31.0767,"l":30.93,"n":87,"o":30.945,"t":"2025-09-02T04:00:00Z","v":2705,"vw":30.95063},{"c":31.21,"h":31.32,"l":31.18,"n":73,"o":31.18,"t":"2025-09-03T04:00:00Z","v":3963,"vw":31.272831},{"c":31.4093,"h":31.4093,"l":31.23,"n":69,"o":31.29,"t":"2025-09-04T04:00:00Z","v":3396,"vw":31.291701},{"c":31.62,"h":31.88,"l":31.4845,"n":62,"o":31.88,"t":"2025-09-05T04:00:00Z","v":3326,"vw":31.617664},{"c":31.8045,"h":31.8045,"l":31.68,"n":87,"o":31.68,"t":"2025-09-08T04:00:00Z","v":4556,"vw":31.735256},{"c":31.88,"h":31.93,"l":31.82,"n":114,"o":31.89,"t":"2025-09-09T04:00:00Z","v":14040,"vw":31.874539},{"c":32.26,"h":32.3525,"l":32.23,"n":57,"o":32.3088,"t":"2025-09-10T04:00:00Z","v":2367,"vw":32.299348},{"c":32.49,"h":32.62,"l":32.49,"n":88,"o":32.51,"t":"2025-09-11T04:00:00Z","v":6020,"vw":32.544122},{"c":32.6933,"h":32.6933,"l":32.52,"n":109,"o":32.52,"t":"2025-09-12T04:00:00Z","v":9936,"vw":32.605977},{"c":32.8,"h":32.8214,"l":32.65,"n":119,"o":32.65,"t":"2025-09-15T04:00:00Z","v":14117,"vw":32.753386},{"c":33.1502,"h":33.21,"l":32.9908,"n":189,"o":33.21,"t":"2025-09-16T04:00:00Z","v":19515,"vw":33.115492},{"c":33.1615,"h":33.3392,"l":32.91,"n":203,"o":33.26,"t":"2025-09-17T04:00:00Z","v":11261,"vw":33.129241},{"c":33.2587,"h":33.26,"l":33.1,"n":81,"o":33.1,"t":"2025-09-18T04:00:00Z","v":4536,"vw":33.199763},{"c":33.2521,"h":33.258,"l":33.12,"n":58,"o":33.17,"t":"2025-09-19T04:00:00Z","v":4163,"vw":33.14584},{"c":33.4953,"h":33.4953,"l":33.26,"n":80,"o":33.315,"t":"2025-09-22T04:00:00Z","v":49265,"vw":33.349982},{"c":33.6258,"h":33.71,"l":33.5801,"n":86,"o":33.69,"t":"2025-09-23T04:00:00Z","v":5578,"vw":33.65848},{"c":33.34,"h":33.76,"l":33.3101,"n":98,"o":33.6,"t":"2025-09-24T04:00:00Z","v":7787,"vw":33.483107},{"c":33.1703,"h":33.1703,"l":33.05,"n":87,"o":33.11,"t":"2025-09-25T04:00:00Z","v":7756,"vw":33.111816},{"c":33.0375,"h":33.112,"l":32.82,"n":163,"o":32.82,"t":"2025-09-26T04:00:00Z","v":23560,"vw":33.008636},{"c":32.795,"h":32.96,"l":32.765,"n":82,"o":32.96,"t":"2025-09-29T04:00:00Z","v":6795,"vw":32.854439},{"c":32.8839,"h":32.9,"l":32.71,"n":315,"o":32.71,"t":"2025-09-30T04:00:00Z","v":16195,"vw":32.827681},{"c":33.2,"h":33.3191,"l":33.15,"n":155,"o":33.15,"t":"2025-10-01T04:00:00Z","v":10882,"vw":33.224731},{"c":33.345,"h":33.54,"l":33.19,"n":103,"o":33.54,"t":"2025-10-02T04:00:00Z","v":4861,"vw":33.298275},{"c":33.5961,"h":33.735,"l":33.53,"n":86,"o":33.55,"t":"2025-10-03T04:00:00Z","v":4694,"vw":33.6036},{"c":33.7714,"h":33.7999,"l":33.67,"n":105,"o":33.67,"t":"2025-10-06T04:00:00Z","v":7944,"vw":33.733757},{"c":33.5923,"h":33.89,"l":33.56,"n":65,"o":33.89,"t":"2025-10-07T04:00:00Z","v":3365,"vw":33.638772},{"c":33.8008,"h":33.8151,"l":33.77,"n":88,"o":33.77,"t":"2025-10-08T04:00:00Z","v":5508,"vw":33.799639},{"c":33.7147,"h":33.93,"l":33.64,"n":74,"o":33.8,"t":"2025-10-09T04:00:00Z","v":5689,"vw":33.772147},{"c":32.8823,"h":33.84,"l":32.08,"n":76,"o":33.83,"t":"2025-10-10T04:00:00Z","v":4033,"vw":33.217235},{"c":33.7549,"h":33.81,"l":33.6,"n":109,"o":33.6,"t":"2025-10-13T04:00:00Z","v":6395,"vw":33.734782},{"c":33.5018,"h":33.63,"l":33.25,"n":83,"o":33.25,"t":"2025-10-14T04:00:00Z","v":5011,"vw":33.467588},{"c":34.2191,"h":34.22,"l":33.16,"n":106,"o":34.175,"t":"2025-10-15T04:00:00Z","v":9343,"vw":34.1233},{"c":34.5321,"h":34.6932,"l":33.58,"n":145,"o":34.44,"t":"2025-10-16T04:00:00Z","v":9677,"vw":34.511432},{"c":34.58,"h":34.7499,"l":34.325,"n":100,"o":34.7,"t":"2025-10-17T04:00:00Z","v":12859,"vw":34.545822},{"c":35.1997,"h":35.2,"l":34.83,"n":85,"o":34.83,"t":"2025-10-20T04:00:00Z","v":10301,"vw":35.079448},{"c":34.6473,"h":34.8,"l":34.54,"n":136,"o":34.8,"t":"2025-10-21T04:00:00Z","v":5393,"vw":34.694296},{"c":34.6781,"h":34.756,"l":34.6004,"n":68,"o":34.756,"t":"2025-10-22T04:00:00Z","v":5330,"vw":34.641597},{"c":34.822,"h":34.88,"l":33.75,"n":68,"o":34.68,"t":"2025-10-23T04:00:00Z","v":3490,"vw":34.617297},{"c":35.0118,"h":35.1579,"l":34.94,"n":78,"o":34.9501,"t":"2025-10-24T04:00:00Z","v":5556,"vw":35.015889},{"c":35.275,"h":35.34,"l":35.16,"n":103,"o":35.16,"t":"2025-10-27T04:00:00Z","v":6142,"vw":35.210414},{"c":35.3607,"h":35.4,"l":35.05,"n":84,"o":35.05,"t":"2025-10-28T04:00:00Z","v":5734,"vw":35.270076},{"c":35.6198,"h":35.85,"l":35.58,"n":101,"o":35.8,"t":"2025-10-29T04:00:00Z","v":5658,"vw":35.798636},{"c":35.2877,"h":35.43,"l":35.2877,"n":106,"o":35.34,"t":"2025-10-30T04:00:00Z","v":8226,"vw":35.354825},{"c":35.41,"h":35.64,"l":35.31,"n":69,"o":35.64,"t":"2025-10-31T04:00:00Z","v":5807,"vw":35.409276},{"c":35.7897,"h":35.8399,"l":35.7,"n":110,"o":35.74,"t":"2025-11-03T05:00:00Z","v":7304,"vw":35.782339},{"c":34.995,"h":35.2726,"l":34.995,"n":81,"o":35.09,"t":"2025-11-04T05:00:00Z","v":3458,"vw":35.128965},{"c":35.36,"h":35.36,"l":34.84,"n":112,"o":34.84,"t":"2025-11-05T05:00:00Z","v":7439,"vw":35.129793},{"c":34.71,"h":35.125,"l":34.69,"n":130,"o":35.05,"t":"2025-11-06T05:00:00Z","v":6612,"vw":34.848502},{"c":34.6725,"h":34.6725,"l":34.3,"n":97,"o":34.3,"t":"2025-11-07T05:00:00Z","v":5270,"vw":34.451657},{"c":35.32,"h":35.32,"l":35.03,"n":97,"o":35.1,"t":"2025-11-10T05:00:00Z","v":7358,"vw":35.161684},{"c":35.43,"h":35.47,"l":35.27,"n":106,"o":35.27,"t":"2025-11-11T05:00:00Z","v":7710,"vw":35.422465},{"c":35.385,"h":35.5,"l":35.3205,"n":84,"o":35.5,"t":"2025-11-12T05:00:00Z","v":5174,"vw":35.405353},{"c":34.7988,"h":35.29,"l":34.79,"n":89,"o":35.29,"t":"2025-11-13T05:00:00Z","v":6434,"vw":34.991558},{"c":35.016,"h":35.0748,"l":34.84,"n":74,"o":34.84,"t":"2025-11-14T05:00:00Z","v":4095,"vw":34.994266},{"c":34.6237,"h":35.01,"l":34.57,"n":100,"o":34.93,"t":"2025-11-17T05:00:00Z","v":6171,"vw":34.852451},{"c":34.49,"h":34.6443,"l":34.31,"n":93,"o":34.43,"t":"2025-11-18T05:00:00Z","v":7225,"vw":34.473044},{"c":34.4481,"h":34.62,"l":34.3291,"n":71,"o":34.62,"t":"2025-11-19T05:00:00Z","v":3732,"vw":34.410037},{"c":34.0529,"h":34.855,"l":34.0529,"n":117,"o":34.79,"t":"2025-11-20T05:00:00Z","v":6929,"vw":34.379998},{"c":34.0059,"h":34.1225,"l":33.5865,"n":104,"o":33.77,"t":"2025-11-21T05:00:00Z","v":7265,"vw":33.876441},{"c":34.13,"h":34.1899,"l":33.825,"n":85,"o":33.825,"t":"2025-11-24T05:00:00Z","v":5711,"vw":34.075285},{"c":34.29,"h":34.29,"l":34,"n":80,"o":34.18,"t":"2025-11-25T05:00:00Z","v":4254,"vw":34.172911},{"c":34.785,"h":34.785,"l":34.6401,"n":64,"o":34.67,"t":"2025-11-26T05:00:00Z","v":3114,"vw":34.743621},{"c":34.7466,"h":34.82,"l":34.64,"n":41,"o":34.705,"t":"2025-11-28T05:00:00Z","v":1694,"vw":34.749971},{"c":34.51,"h":34.695,"l":34.5,"n":105,"o":34.58,"t":"2025-12-01T05:00:00Z","v":5654,"vw":34.608057},{"c":34.81,"h":34.81,"l":34.59,"n":93,"o":34.69,"t":"2025-12-02T05:00:00Z","v":6767,"vw":34.65384},{"c":34.779,"h":34.81,"l":34.69,"n":71,"o":34.69,"t":"2025-12-03T05:00:00Z","v":2242,"vw":34.750646},{"c":34.82,"h":34.88,"l":34.76,"n":108,"o":34.8,"t":"2025-12-04T05:00:00Z","v":7720,"vw":34.836115},{"c":35.1,"h":35.42,"l":34.95,"n":89,"o":35.27,"t":"2025-12-05T05:00:00Z","v":4714,"vw":35.076356},{"c":35,"h":35.18,"l":34.97,"n":105,"o":35.18,"t":"2025-12-08T05:00:00Z","v":6200,"vw":35.030729},{"c":35.13,"h":35.18,"l":35.13,"n":81,"o":35.15,"t":"2025-12-09T05:00:00Z","v":4266,"vw":35.165899},{"c":35.559,"h":35.559,"l":35.22,"n":111,"o":35.27,"t":"2025-12-10T05:00:00Z","v":6562,"vw":35.349671},{"c":35.22,"h":35.31,"l":35.13,"n":108,"o":35.31,"t":"2025-12-11T05:00:00Z","v":5899,"vw":35.215391},{"c":34.679,"h":35.1,"l":34.65,"n":130,"o":35.02,"t":"2025-12-12T05:00:00Z","v":11357,"vw":34.843062},{"c":34.65,"h":34.87,"l":34.6,"n":158,"o":34.87,"t":"2025-12-15T05:00:00Z","v":9254,"vw":34.735974},{"c":34.43,"h":34.4899,"l":34.37,"n":95,"o":34.37,"t":"2025-12-16T05:00:00Z","v":5814,"vw":34.426737},{"c":34.1407,"h":34.61,"l":34.125,"n":111,"o":34.61,"t":"2025-12-17T05:00:00Z","v":5769,"vw":34.287323},{"c":34.65,"h":34.81,"l":34.54,"n":110,"o":34.61,"t":"2025-12-18T05:00:00Z","v":6606,"vw":34.692185},{"c":34.919,"h":35.0203,"l":34.919,"n":106,"o":34.98,"t":"2025-12-19T05:00:00Z","v":5077,"vw":35.001924},{"c":35.11,"h":35.2,"l":35.07,"n":93,"o":35.07,"t":"2025-12-22T05:00:00Z","v":3471,"vw":35.125974},{"c":35.44,"h":35.46,"l":35.2,"n":114,"o":35.23,"t":"2025-12-23T05:00:00Z","v":8993,"vw":35.383082},{"c":35.49,"h":35.6057,"l":35.49,"n":55,"o":35.57,"t":"2025-12-24T05:00:00Z","v":2728,"vw":35.571226},{"c":35.729,"h":35.73,"l":35.51,"n":91,"o":35.71,"t":"2025-12-26T05:00:00Z","v":4221,"vw":35.599739},{"c":35.77,"h":36,"l":35.75,"n":129,"o":35.85,"t":"2025-12-29T05:00:00Z","v":12934,"vw":35.877997},{"c":36.12,"h":36.15,"l":35.95,"n":70,"o":35.95,"t":"2025-12-30T05:00:00Z","v":3154,"vw":36.081449},{"c":35.919,"h":36.17,"l":35.9,"n":104,"o":36.17,"t":"2025-12-31T05:00:00Z","v":5741,"vw":36.054894},{"c":36.9585,"h":37.04,"l":36.64,"n":165,"o":36.64,"t":"2026-01-02T05:00:00Z","v":7310,"vw":36.790791},{"c":37.48,"h":37.59,"l":37.23,"n":165,"o":37.23,"t":"2026-01-05T05:00:00Z","v":7630,"vw":37.502981},{"c":37.94,"h":37.9525,"l":37.79,"n":125,"o":37.79,"t":"2026-01-06T05:00:00Z","v":6432,"vw":37.889058},{"c":37.78,"h":37.99,"l":37.73,"n":101,"o":37.99,"t":"2026-01-07T05:00:00Z","v":2677,"vw":37.821665},{"c":37.64,"h":37.73,"l":37.53,"n":110,"o":37.72,"t":"2026-01-08T05:00:00Z","v":5487,"vw":37.62147},{"c":37.89,"h":37.97,"l":37.7515,"n":100,"o":37.88,"t":"2026-01-09T05:00:00Z","v":5772,"vw":37.870219},{"c":38.15,"h":38.18,"l":37.9,"n":100,"o":37.9,"t":"2026-01-12T05:00:00Z","v":6599,"vw":38.051327},{"c":37.95,"h":38.14,"l":37.95,"n":75,"o":38.14,"t":"2026-01-13T05:00:00Z","v":3327,"vw":38.03413},{"c":38.17,"h":38.17,"l":37.9608,"n":149,"o":38.15,"t":"2026-01-14T05:00:00Z","v":7713,"vw":38.03128},{"c":38.54,"h":38.63,"l":38.44,"n":131,"o":38.4993,"t":"2026-01-15T05:00:00Z","v":11686,"vw":38.557768},{"c":38.52,"h":38.63,"l":38.3802,"n":108,"o":38.63,"t":"2026-01-16T05:00:00Z","v":3813,"vw":38.460094},{"c":38.28,"h":38.525,"l":38.19,"n":188,"o":38.37,"t":"2026-01-20T05:00:00Z","v":15204,"vw":38.352524},{"c":39.01,"h":39.14,"l":38.73,"n":125,"o":38.73,"t":"2026-01-21T05:00:00Z","v":8147,"vw":39.005953},{"c":39.27,"h":39.3699,"l":39.14,"n":105,"o":39.21,"t":"2026-01-22T05:00:00Z","v":14705,"vw":39.316663},{"c":39.63,"h":39.63,"l":39.23,"n":110,"o":39.25,"t":"2026-01-23T05:00:00Z","v":5176,"vw":39.390658},{"c":39.59,"h":39.7846,"l":39.59,"n":115,"o":39.78,"t":"2026-01-26T05:00:00Z","v":7936,"vw":39.707862},{"c":40.76,"h":40.76,"l":40.3,"n":212,"o":40.3,"t":"2026-01-27T05:00:00Z","v":10341,"vw":40.561992},{"c":40.89,"h":41.02,"l":40.6415,"n":142,"o":40.98,"t":"2026-01-28T05:00:00Z","v":10282,"vw":40.749673},{"c":40.6063,"h":41.24,"l":39.95,"n":191,"o":41.24,"t":"2026-01-29T05:00:00Z","v":17616,"vw":40.312764},{"c":39.92,"h":40.79,"l":39.67,"n":141,"o":40.79,"t":"2026-01-30T05:00:00Z","v":10339,"vw":40.014597},{"c":40.229,"h":40.3,"l":39.63,"n":204,"o":39.63,"t":"2026-02-02T05:00:00Z","v":16822,"vw":40.046496},{"c":40.77,"h":41.0331,"l":40.39,"n":193,"o":40.92,"t":"2026-02-03T05:00:00Z","v":9501,"vw":40.664397},{"c":40.06,"h":40.9,"l":39.9214,"n":101,"o":40.9,"t":"2026-02-04T05:00:00Z","v":8543,"vw":40.595635},{"c":39.89,"h":40.15,"l":39.545,"n":151,"o":40.15,"t":"2026-02-05T05:00:00Z","v":10116,"vw":39.909121},{"c":40.959,"h":40.959,"l":40.5574,"n":125,"o":40.68,"t":"2026-02-06T05:00:00Z","v":7832,"vw":40.823577},{"c":41.25,"h":41.39,"l":40.88,"n":116,"o":40.93,"t":"2026-02-09T05:00:00Z","v":4599,"vw":41.172094},{"c":41.47,"h":41.53,"l":41.37,"n":118,"o":41.4,"t":"2026-02-10T05:00:00Z","v":7399,"vw":41.443906},{"c":42.2529,"h":42.2529,"l":41.73,"n":136,"o":42,"t":"2026-02-11T05:00:00Z","v":10242,"vw":42.029068},{"c":41.9076,"h":42.78,"l":41.9004,"n":180,"o":42.63,"t":"2026-02-12T05:00:00Z","v":11983,"vw":42.14753},{"c":42.2135,"h":42.2746,"l":41.7,"n":134,"o":41.7,"t":"2026-02-13T05:00:00Z","v":6069,"vw":42.040459},{"c":41.8,"h":42.01,"l":41.475,"n":183,"o":41.93,"t":"2026-02-17T05:00:00Z","v":17607,"vw":41.774755},{"c":42.2861,"h":42.5299,"l":42.07,"n":101,"o":42.2,"t":"2026-02-18T05:00:00Z","v":5788,"vw":42.310692},{"c":42.01,"h":42.11,"l":41.8301,"n":95,"o":42.05,"t":"2026-02-19T05:00:00Z","v":4896,"vw":41.993946},{"c":43.17,"h":43.28,"l":42.55,"n":136,"o":42.6,"t":"2026-02-20T05:00:00Z","v":7644,"vw":42.910311},{"c":42.6644,"h":43.09,"l":42.6001,"n":135,"o":43.09,"t":"2026-02-23T05:00:00Z","v":8919,"vw":42.707493},{"c":43.6,"h":43.83,"l":43.39,"n":145,"o":43.39,"t":"2026-02-24T05:00:00Z","v":7948,"vw":43.705362},{"c":44.18,"h":44.7,"l":44.1,"n":138,"o":44.2,"t":"2026-02-25T05:00:00Z","v":6780,"vw":44.331028},{"c":44.16,"h":44.78,"l":43.6901,"n":115,"o":44.78,"t":"2026-02-26T05:00:00Z","v":7411,"vw":44.062081},{"c":44,"h":44.06,"l":43.8,"n":126,"o":43.8,"t":"2026-02-27T05:00:00Z","v":9541,"vw":43.97342},{"c":43.221,"h":43.5737,"l":42.935,"n":204,"o":43.08,"t":"2026-03-02T05:00:00Z","v":10176,"vw":43.212763},{"c":40.734,"h":40.89,"l":39.45,"n":262,"o":40.75,"t":"2026-03-03T05:00:00Z","v":11631,"vw":40.261241},{"c":41.381,"h":41.75,"l":40.79,"n":209,"o":41.17,"t":"2026-03-04T05:00:00Z","v":23780,"vw":41.283925},{"c":40.24,"h":40.97,"l":39.8,"n":289,"o":40.97,"t":"2026-03-05T05:00:00Z","v":14202,"vw":40.260516},{"c":39.76,"h":40.05,"l":39,"n":191,"o":39.65,"t":"2026-03-06T05:00:00Z","v":9099,"vw":39.661834},{"c":40.67,"h":40.73,"l":38.8001,"n":285,"o":39.26,"t":"2026-03-09T04:00:00Z","v":18241,"vw":39.776746},{"c":40.8399,"h":41.65,"l":40.68,"n":192,"o":40.78,"t":"2026-03-10T04:00:00Z","v":22627,"vw":41.163537},{"c":40.88,"h":41.15,"l":40.73,"n":173,"o":40.93,"t":"2026-03-11T04:00:00Z","v":12602,"vw":40.923908},{"c":39.19,"h":40.075,"l":39.11,"n":165,"o":40,"t":"2026-03-12T04:00:00Z","v":8526,"vw":39.40882},{"c":39.01,"h":40.15,"l":39.01,"n":198,"o":40.15,"t":"2026-03-13T04:00:00Z","v":10681,"vw":39.482882},{"c":40.3987,"h":40.5,"l":39.82,"n":157,"o":39.82,"t":"2026-03-16T04:00:00Z","v":18662,"vw":40.284477},{"c":40.85,"h":41.0429,"l":40.66,"n":103,"o":41.0429,"t":"2026-03-17T04:00:00Z","v":4529,"vw":40.854476},{"c":39.9938,"h":40.73,"l":39.9938,"n":146,"o":40.73,"t":"2026-03-18T04:00:00Z","v":6150,"vw":40.60066},{"c":40.18,"h":40.18,"l":39.09,"n":192,"o":39.18,"t":"2026-03-19T04:00:00Z","v":12900,"vw":39.729696},{"c":38.56,"h":39.57,"l":38.37,"n":113,"o":39.57,"t":"2026-03-20T04:00:00Z","v":4901,"vw":38.972816},{"c":40.3241,"h":40.46,"l":39.66,"n":176,"o":39.98,"t":"2026-03-23T04:00:00Z","v":13557,"vw":39.981934},{"c":39.36,"h":39.6665,"l":39.05,"n":121,"o":39.05,"t":"2026-03-24T04:00:00Z","v":7667,"vw":39.451754},{"c":39.9057,"h":40.17,"l":39.73,"n":155,"o":40.17,"t":"2026-03-25T04:00:00Z","v":9463,"vw":39.976285},{"c":38.34,"h":39.31,"l":38.2701,"n":153,"o":39.11,"t":"2026-03-26T04:00:00Z","v":11347,"vw":38.707839},{"c":38.2284,"h":38.71,"l":38.06,"n":185,"o":38.71,"t":"2026-03-27T04:00:00Z","v":12402,"vw":38.363952},{"c":37.6336,"h":38.14,"l":37.38,"n":148,"o":38.06,"t":"2026-03-30T04:00:00Z","v":33978,"vw":37.741802},{"c":39.08,"h":39.1,"l":37.5,"n":184,"o":37.5,"t":"2026-03-31T04:00:00Z","v":7959,"vw":38.527906},{"c":39.8675,"h":40.18,"l":39.43,"n":278,"o":39.9,"t":"2026-04-01T04:00:00Z","v":32561,"vw":40.083809},{"c":39.2896,"h":39.86,"l":38.58,"n":270,"o":39.86,"t":"2026-04-02T04:00:00Z","v":11764,"vw":39.195873},{"c":39.94,"h":39.94,"l":39.56,"n":172,"o":39.56,"t":"2026-04-06T04:00:00Z","v":10018,"vw":39.783247},{"c":40.09,"h":40.1,"l":39.41,"n":171,"o":39.83,"t":"2026-04-07T04:00:00Z","v":11137,"vw":39.713834},{"c":42.6449,"h":43.06,"l":42.36,"n":146,"o":43.06,"t":"2026-04-08T04:00:00Z","v":10883,"vw":42.66812},{"c":42.4878,"h":42.4878,"l":41.815,"n":139,"o":41.815,"t":"2026-04-09T04:00:00Z","v":17966,"vw":42.043422},{"c":42.698,"h":42.88,"l":42.53,"n":110,"o":42.65,"t":"2026-04-10T04:00:00Z","v":9313,"vw":42.6964},{"c":43.14,"h":43.14,"l":42.26,"n":138,"o":42.26,"t":"2026-04-13T04:00:00Z","v":10659,"vw":42.682798},{"c":44.0043,"h":44.0043,"l":43.7,"n":133,"o":43.75,"t":"2026-04-14T04:00:00Z","v":6904,"vw":43.802691},{"c":44.0516,"h":44.0599,"l":43.7,"n":119,"o":43.7,"t":"2026-04-15T04:00:00Z","v":7962,"vw":43.905029},{"c":44.1577,"h":44.18,"l":44.02,"n":114,"o":44.17,"t":"2026-04-16T04:00:00Z","v":3888,"vw":44.10608},{"c":44.9619,"h":45.3575,"l":44.895,"n":120,"o":45.1,"t":"2026-04-17T04:00:00Z","v":7267,"vw":45.105369},{"c":44.4268,"h":44.5,"l":44.35,"n":129,"o":44.5,"t":"2026-04-20T04:00:00Z","v":3817,"vw":44.405086},{"c":43.8318,"h":44.7579,"l":43.8318,"n":155,"o":44.3,"t":"2026-04-21T04:00:00Z","v":15062,"vw":44.315},{"c":44.825,"h":44.91,"l":43.83,"n":105,"o":43.83,"t":"2026-04-22T04:00:00Z","v":5126,"vw":44.671338},{"c":44.1278,"h":44.69,"l":43.78,"n":136,"o":44.65,"t":"2026-04-23T04:00:00Z","v":8534,"vw":44.409795},{"c":45.2533,"h":45.2533,"l":44.87,"n":76,"o":44.87,"t":"2026-04-24T04:00:00Z","v":3048,"vw":45.158125},{"c":45.5423,"h":45.6075,"l":45.41,"n":104,"o":45.53,"t":"2026-04-27T04:00:00Z","v":6490,"vw":45.50494},{"c":44.8849,"h":44.95,"l":44.65,"n":155,"o":44.95,"t":"2026-04-28T04:00:00Z","v":12350,"vw":44.785015},{"c":44.6393,"h":45.2,"l":44.6091,"n":96,"o":45.2,"t":"2026-04-29T04:00:00Z","v":4715,"vw":44.755942},{"c":45.658,"h":45.658,"l":44.8,"n":106,"o":45,"t":"2026-04-30T04:00:00Z","v":7427,"vw":45.05429},{"c":45.6676,"h":45.98,"l":45.54,"n":136,"o":45.54,"t":"2026-05-01T04:00:00Z","v":5575,"vw":45.742476},{"c":45.8,"h":46.36,"l":45.67,"n":119,"o":46.27,"t":"2026-05-04T04:00:00Z","v":10154,"vw":46.023373},{"c":47.1662,"h":47.38,"l":46.8,"n":186,"o":46.8,"t":"2026-05-05T04:00:00Z","v":14001,"vw":47.115479},{"c":48.7937,"h":48.85,"l":48.215,"n":163,"o":48.39,"t":"2026-05-06T04:00:00Z","v":11389,"vw":48.654616},{"c":48.211,"h":49.03,"l":48.211,"n":129,"o":49.03,"t":"2026-05-07T04:00:00Z","v":9391,"vw":48.48348},{"c":49.6094,"h":49.615,"l":48.96,"n":111,"o":48.96,"t":"2026-05-08T04:00:00Z","v":5537,"vw":49.356178},{"c":49.6727,"h":49.71,"l":49.46,"n":158,"o":49.67,"t":"2026-05-11T04:00:00Z","v":18647,"vw":49.592935},{"c":47.8108,"h":48.18,"l":46.98,"n":248,"o":48.18,"t":"2026-05-12T04:00:00Z","v":18127,"vw":47.394748},{"c":48.8512,"h":48.9099,"l":48.29,"n":91,"o":48.29,"t":"2026-05-13T04:00:00Z","v":4615,"vw":48.667801},{"c":49.324,"h":49.4,"l":49.0601,"n":101,"o":49.08,"t":"2026-05-14T04:00:00Z","v":3928,"vw":49.280975},{"c":47.372,"h":47.705,"l":47.14,"n":142,"o":47.5,"t":"2026-05-15T04:00:00Z","v":7737,"vw":47.472595},{"c":47.6068,"h":48.5,"l":47.11,"n":147,"o":48.5,"t":"2026-05-18T04:00:00Z","v":8792,"vw":47.995232},{"c":46.7635,"h":47.3,"l":46.0523,"n":157,"o":46.29,"t":"2026-05-19T04:00:00Z","v":9636,"vw":46.696498},{"c":47.9716,"h":48.13,"l":47.15,"n":122,"o":47.15,"t":"2026-05-20T04:00:00Z","v":8514,"vw":47.601978},{"c":48.76,"h":48.84,"l":47.98,"n":117,"o":48.03,"t":"2026-05-21T04:00:00Z","v":6989,"vw":48.349656},{"c":48.5225,"h":49.25,"l":48.5225,"n":98,"o":49.25,"t":"2026-05-22T04:00:00Z","v":4601,"vw":48.859457},{"c":50.9182,"h":50.9182,"l":50.41,"n":128,"o":50.5,"t":"2026-05-26T04:00:00Z","v":6179,"vw":50.57097},{"c":50.8553,"h":51.43,"l":50.74,"n":179,"o":51.43,"t":"2026-05-27T04:00:00Z","v":18330,"vw":51.107493},{"c":51.73,"h":51.7699,"l":50.42,"n":148,"o":50.42,"t":"2026-05-28T04:00:00Z","v":9549,"vw":51.295203},{"c":51.34,"h":51.67,"l":51.3115,"n":120,"o":51.67,"t":"2026-05-29T04:00:00Z","v":7345,"vw":51.444728},{"c":52.7575,"h":52.99,"l":51.92,"n":154,"o":51.92,"t":"2026-06-01T04:00:00Z","v":5960,"vw":52.370066},{"c":53.2499,"h":53.33,"l":52.8,"n":148,"o":53.33,"t":"2026-06-02T04:00:00Z","v":6361,"vw":53.142508},{"c":52.7167,"h":53.21,"l":52.53,"n":636,"o":53.21,"t":"2026-06-03T04:00:00Z","v":17046,"vw":52.741091},{"c":52.0583,"h":52.21,"l":51.305,"n":191,"o":51.53,"t":"2026-06-04T04:00:00Z","v":10090,"vw":51.886569},{"c":48,"h":52,"l":46,"n":196,"o":52,"t":"2026-06-05T04:00:00Z","v":15369,"vw":48.132114},{"c":49.0669,"h":49.75,"l":48.91,"n":204,"o":49.75,"t":"2026-06-08T04:00:00Z","v":10842,"vw":49.335347},{"c":49.12,"h":49.87,"l":47.5002,"n":166,"o":49,"t":"2026-06-09T04:00:00Z","v":9407,"vw":48.962566},{"c":47.982,"h":49.24,"l":47.89,"n":123,"o":49.24,"t":"2026-06-10T04:00:00Z","v":8306,"vw":48.865502},{"c":50.9095,"h":51.1199,"l":48.965,"n":254,"o":49.28,"t":"2026-06-11T04:00:00Z","v":21849,"vw":49.616031},{"c":51.1102,"h":51.2047,"l":50.545,"n":95,"o":51.01,"t":"2026-06-12T04:00:00Z","v":4015,"vw":50.948472},{"c":53.1979,"h":53.26,"l":52.8,"n":165,"o":53,"t":"2026-06-15T04:00:00Z","v":11540,"vw":53.15184},{"c":52.3744,"h":53.51,"l":52.35,"n":223,"o":53.38,"t":"2026-06-16T04:00:00Z","v":17697,"vw":53.034475},{"c":52.5379,"h":53.83,"l":52.5379,"n":253,"o":53.47,"t":"2026-06-17T04:00:00Z","v":20159,"vw":53.611249},{"c":54.86,"h":55.01,"l":54.3,"n":179,"o":54.3,"t":"2026-06-18T04:00:00Z","v":13534,"vw":54.771566},{"c":55.0953,"h":55.39,"l":54.96,"n":151,"o":55.39,"t":"2026-06-22T04:00:00Z","v":8344,"vw":55.177458},{"c":51.55,"h":55.09,"l":51.43,"n":407,"o":55.09,"t":"2026-06-23T04:00:00Z","v":24118,"vw":51.773991},{"c":51.5915,"h":52.09,"l":50.965,"n":148,"o":52.09,"t":"2026-06-24T04:00:00Z","v":8477,"vw":51.18815},{"c":52.7054,"h":53.5,"l":52.6,"n":223,"o":53.5,"t":"2026-06-25T04:00:00Z","v":8349,"vw":52.853364},{"c":52.02,"h":52.3924,"l":51.38,"n":191,"o":51.38,"t":"2026-06-26T04:00:00Z","v":8000,"vw":52.053738},{"c":51.7793,"h":52.01,"l":50.41,"n":138,"o":51.56,"t":"2026-06-29T04:00:00Z","v":20583,"vw":51.658736},{"c":52.5532,"h":52.77,"l":52.02,"n":180,"o":52.26,"t":"2026-06-30T04:00:00Z","v":21607,"vw":52.574535},{"c":50.6812,"h":51.15,"l":50.63,"n":358,"o":51.15,"t":"2026-07-01T04:00:00Z","v":10963,"vw":50.95387},{"c":49.41,"h":50.98,"l":48.995,"n":204,"o":50.98,"t":"2026-07-02T04:00:00Z","v":6694,"vw":49.929405},{"c":51.4383,"h":51.6699,"l":50.95,"n":430,"o":50.95,"t":"2026-07-06T04:00:00Z","v":40387,"vw":51.457124},{"c":49.55,"h":50.05,"l":49.08,"n":147,"o":50.05,"t":"2026-07-07T04:00:00Z","v":9427,"vw":49.693611},{"c":49.8554,"h":49.8554,"l":48.63,"n":161,"o":49.24,"t":"2026-07-08T04:00:00Z","v":8915,"vw":49.093659},{"c":50.0707,"h":50.37,"l":49.9301,"n":250,"o":50.33,"t":"2026-07-09T04:00:00Z","v":6637,"vw":50.217447},{"c":50.2964,"h":50.3799,"l":49.62,"n":181,"o":50.07,"t":"2026-07-10T04:00:00Z","v":16642,"vw":50.039198},{"c":47.9534,"h":48.635,"l":47.86,"n":146,"o":48.6,"t":"2026-07-13T04:00:00Z","v":5459,"vw":48.366792},{"c":49.0252,"h":49.2,"l":48.78,"n":156,"o":48.89,"t":"2026-07-14T04:00:00Z","v":14132,"vw":48.988347},{"c":48.5779,"h":49.04,"l":47.75,"n":149,"o":49.04,"t":"2026-07-15T04:00:00Z","v":7410,"vw":48.225512},{"c":47.0407,"h":47.68,"l":46.94,"n":219,"o":47.68,"t":"2026-07-16T04:00:00Z","v":13349,"vw":47.262247},{"c":46.8994,"h":47.2682,"l":45.64,"n":806,"o":45.64,"t":"2026-07-17T04:00:00Z","v":28813,"vw":46.526539},{"c":46.6484,"h":47.39,"l":46.6484,"n":152,"o":47.22,"t":"2026-07-20T04:00:00Z","v":6782,"vw":47.163013},{"c":49.24,"h":49.55,"l":48.01,"n":143,"o":48.29,"t":"2026-07-21T04:00:00Z","v":6530,"vw":48.435729},{"c":48.1299,"h":49.05,"l":48.1,"n":137,"o":49.05,"t":"2026-07-22T04:00:00Z","v":8111,"vw":48.414283},{"c":47.9112,"h":48.165,"l":47.52,"n":141,"o":47.98,"t":"2026-07-23T04:00:00Z","v":7857,"vw":47.813182},{"c":46.62,"h":47.225,"l":46.51,"n":146,"o":47.225,"t":"2026-07-24T04:00:00Z","v":5836,"vw":46.802605},{"c":46.6468,"h":47.345,"l":46.03,"n":405,"o":47.33,"t":"2026-07-27T04:00:00Z","v":15445,"vw":46.332703},{"c":45.1998,"h":45.535,"l":45,"n":150,"o":45.18,"t":"2026-07-28T04:00:00Z","v":5978,"vw":45.220208},{"c":43.7234,"h":45.08,"l":43.7234,"n":148,"o":44.67,"t":"2026-07-29T04:00:00Z","v":9252,"vw":44.234418},{"c":45.57,"h":46.1315,"l":44.76,"n":395,"o":45.08,"t":"2026-07-30T04:00:00Z","v":14505,"vw":45.656855},{"c":46.9039,"h":47.1795,"l":45,"n":204,"o":45,"t":"2026-07-31T04:00:00Z","v":8529,"vw":46.868332},{"c":47.0504,"h":47.13,"l":46.185,"n":138,"o":46.32,"t":"2026-08-03T04:00:00Z","v":5948,"vw":46.695996},{"c":48.6149,"h":48.7,"l":47.81,"n":144,"o":47.86,"t":"2026-08-04T04:00:00Z","v":7012,"vw":48.282978},{"c":48.25,"h":48.57,"l":48.22,"n":138,"o":48.46,"t":"2026-08-05T04:00:00Z","v":9437,"vw":48.443052},{"c":47.57,"h":47.865,"l":45.24,"n":120,"o":47.29,"t":"2026-08-06T04:00:00Z","v":4919,"vw":47.451511},{"c":48.0253,"h":48.275,"l":47.35,"n":127,"o":48.05,"t":"2026-08-07T04:00:00Z","v":6645,"vw":47.938783},{"c":47.4933,"h":47.59,"l":47.43,"n":160,"o":47.49,"t":"2026-08-10T04:00:00Z","v":5186,"vw":47.487618},{"c":48.0036,"h":48.27,"l":47.92,"n":149,"o":48.2,"t":"2026-08-11T04:00:00Z","v":6970,"vw":48.065323},{"c":49.3257,"h":49.3925,"l":49.06,"n":127,"o":49.38,"t":"2026-08-12T04:00:00Z","v":7050,"vw":49.285857},{"c":49.6986,"h":49.85,"l":49.5,"n":157,"o":49.5,"t":"2026-08-13T04:00:00Z","v":6551,"vw":49.697427},{"c":49.5227,"h":49.8,"l":49.43,"n":94,"o":49.8,"t":"2026-08-14T04:00:00Z","v":4221,"vw":49.581392},{"c":50.18,"h":50.71,"l":50.08,"n":270,"o":50.28,"t":"2026-08-17T04:00:00Z","v":15166,"vw":50.320319},{"c":48.25,"h":49.04,"l":48.17,"n":205,"o":49.04,"t":"2026-08-18T04:00:00Z","v":10970,"vw":48.396886},{"c":48.7082,"h":49.2,"l":48.57,"n":133,"o":49.2,"t":"2026-08-19T04:00:00Z","v":4527,"vw":48.859462},{"c":49.2831,"h":49.42,"l":49.1801,"n":120,"o":49.34,"t":"2026-08-20T04:00:00Z","v":5564,"vw":49.311235},{"c":49.9802,"h":50.13,"l":49.88,"n":151,"o":50,"t":"2026-08-21T04:00:00Z","v":10629,"vw":49.942117},{"c":48.9184,"h":49.17,"l":48.75,"n":153,"o":49.02,"t":"2026-08-24T04:00:00Z","v":6680,"vw":48.977734},{"c":50.073,"h":50.08,"l":49.75,"n":232,"o":49.84,"t":"2026-08-25T04:00:00Z","v":8584,"vw":49.896202},{"c":50.0469,"h":50.32,"l":49.95,"n":105,"o":50.32,"t":"2026-08-26T04:00:00Z","v":3981,"vw":50.149395},{"c":50.336,"h":50.81,"l":50.11,"n":122,"o":50.6,"t":"2026-08-27T04:00:00Z","v":5822,"vw":50.373798},{"c":49.8797,"h":50.5,"l":49.84,"n":104,"o":50.5,"t":"2026-08-28T04:00:00Z","v":2832,"vw":50.184679},{"c":50.0356,"h":50.21,"l":49.835,"n":127,"o":50.21,"t":"2026-08-31T04:00:00Z","v":3420,"vw":49.952986},{"c":49.7346,"h":50.17,"l":49.66,"n":120,"o":49.99,"t":"2026-09-01T04:00:00Z","v":2936,"vw":49.951127},{"c":50.0814,"h":50.145,"l":49.8,"n":158,"o":50.1,"t":"2026-09-02T04:00:00Z","v":5457,"vw":50.007898},{"c":50.4804,"h":50.57,"l":49.85,"n":159,"o":49.85,"t":"2026-09-03T04:00:00Z","v":7192,"vw":50.304954},{"c":51.4097,"h":51.42,"l":50.66,"n":121,"o":50.66,"t":"2026-09-04T04:00:00Z","v":5079,"vw":51.250249},{"c":51.98,"h":53.7,"l":51.8799,"n":431,"o":52.2,"t":"2026-09-08T04:00:00Z","v":62962,"vw":52.185318},{"c":51.7603,"h":52.1,"l":51.574,"n":401,"o":52.1,"t":"2026-09-09T04:00:00Z","v":18500,"vw":51.795076},{"c":50.5224,"h":50.85,"l":50.495,"n":124,"o":50.85,"t":"2026-09-10T04:00:00Z","v":4594,"vw":50.713972},{"c":51.3223,"h":51.45,"l":51.14,"n":124,"o":51.44,"t":"2026-09-11T04:00:00Z","v":21130,"vw":51.414478},{"c":49.3,"h":49.7415,"l":49.12,"n":315,"o":49.46,"t":"2026-09-14T04:00:00Z","v":43669,"vw":49.372862},{"c":49.2293,"h":49.465,"l":49.01,"n":114,"o":49.42,"t":"2026-09-15T04:00:00Z","v":3527,"vw":49.145153},{"c":49.3185,"h":50.08,"l":49,"n":150,"o":49.99,"t":"2026-09-16T04:00:00Z","v":5406,"vw":49.754609},{"c":50.5222,"h":50.5222,"l":50.27,"n":94,"o":50.35,"t":"2026-09-17T04:00:00Z","v":3421,"vw":50.351639},{"c":50.4712,"h":50.4712,"l":49.975,"n":85,"o":50.43,"t":"2026-09-18T04:00:00Z","v":4245,"vw":50.162109},{"c":52.021,"h":52.1296,"l":51.41,"n":119,"o":51.41,"t":"2026-09-21T04:00:00Z","v":4484,"vw":51.929236},{"c":52.2135,"h":52.2135,"l":51.52,"n":105,"o":51.52,"t":"2026-09-22T04:00:00Z","v":7719,"vw":51.764301},{"c":51.1414,"h":51.86,"l":51.1414,"n":116,"o":51.86,"t":"2026-09-23T04:00:00Z","v":3613,"vw":51.463786},{"c":50.7328,"h":51.07,"l":50.6598,"n":131,"o":50.98,"t":"2026-09-24T04:00:00Z","v":3697,"vw":50.816471},{"c":51.5514,"h":51.585,"l":51.06,"n":118,"o":51.06,"t":"2026-09-25T04:00:00Z","v":2477,"vw":51.265824},{"c":50.1841,"h":50.83,"l":49.44,"n":109,"o":50.83,"t":"2026-09-28T04:00:00Z","v":4792,"vw":49.946087},{"c":50.04,"h":50.23,"l":49.85,"n":207,"o":49.93,"t":"2026-09-29T04:00:00Z","v":9469,"vw":50.008947},{"c":49.4014,"h":49.84,"l":49.29,"n":134,"o":49.74,"t":"2026-09-30T04:00:00Z","v":15766,"vw":49.72255},{"c":49.7736,"h":49.79,"l":49.12,"n":184,"o":49.79,"t":"2026-10-01T04:00:00Z","v":20565,"vw":49.573648},{"c":50.6841,"h":50.76,"l":50.36,"n":136,"o":50.51,"t":"2026-10-02T04:00:00Z","v":6269,"vw":50.530648},{"c":51.99,"h":52.545,"l":51.35,"n":141,"o":51.9,"t":"2026-10-05T04:00:00Z","v":46419,"vw":51.50982},{"c":50.8,"h":51.35,"l":50.8,"n":177,"o":51.34,"t":"2026-10-06T04:00:00Z","v":9339,"vw":51.127941},{"c":50.3371,"h":50.49,"l":49.89,"n":249,"o":49.99,"t":"2026-10-07T04:00:00Z","v":33765,"vw":50.279129},{"c":48.86,"h":49.6,"l":48.66,"n":184,"o":49.6,"t":"2026-10-08T04:00:00Z","v":18858,"vw":49.170462},{"c":49.595,"h":49.595,"l":48.9012,"n":102,"o":49.49,"t":"2026-10-09T04:00:00Z","v":4175,"vw":49.378688},{"c":48.8245,"h":49.05,"l":48.6501,"n":138,"o":49.05,"t":"2026-10-12T04:00:00Z","v":20386,"vw":48.959881},{"c":48.2708,"h":48.2708,"l":47.92,"n":121,"o":47.92,"t":"2026-10-13T04:00:00Z","v":3669,"vw":48.151466},{"c":47.05,"h":47.55,"l":47.0199,"n":190,"o":47.55,"t":"2026-10-14T04:00:00Z","v":12627,"vw":47.18048},{"c":46.7081,"h":46.7081,"l":45.92,"n":153,"o":46.13,"t":"2026-10-15T04:00:00Z","v":6767,"vw":46.385239},{"c":45.59,"h":46.21,"l":45.59,"n":136,"o":46.21,"t":"2026-10-16T04:00:00Z","v":3785,"vw":45.950134},{"c":46.2611,"h":46.61,"l":46.21,"n":109,"o":46.61,"t":"2026-10-19T04:00:00Z","v":4478,"vw":46.476476},{"c":46.1406,"h":46.3592,"l":45.59,"n":120,"o":45.59,"t":"2026-10-20T04:00:00Z","v":8425,"vw":45.904159},{"c":46.7073,"h":46.87,"l":46.43,"n":167,"o":46.67,"t":"2026-10-21T04:00:00Z","v":9197,"vw":46.562311},{"c":44.9632,"h":45.59,"l":44.9632,"n":153,"o":45.59,"t":"2026-10-22T04:00:00Z","v":7069,"vw":45.158785}],"volatilityBars":[{"c":51.56,"h":51.56,"l":51.41,"n":10,"o":51.41,"t":"2026-09-21T13:30:00Z","v":381,"vw":51.509153},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-09-21T15:45:00Z","v":100,"vw":51.78},{"c":51.789,"h":51.79,"l":51.789,"n":2,"o":51.79,"t":"2026-09-21T16:00:00Z","v":348,"vw":51.789287},{"c":51.86,"h":51.86,"l":51.82,"n":2,"o":51.82,"t":"2026-09-21T16:30:00Z","v":649,"vw":51.853837},{"c":51.9399,"h":51.9399,"l":51.9399,"n":3,"o":51.9399,"t":"2026-09-21T18:30:00Z","v":327,"vw":51.9399},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-09-21T19:30:00Z","v":109,"vw":51.94},{"c":52.015,"h":52.1296,"l":52.015,"n":5,"o":52.1296,"t":"2026-09-21T19:45:00Z","v":1395,"vw":52.100172},{"c":51.74,"h":51.85,"l":51.52,"n":25,"o":51.52,"t":"2026-09-22T13:30:00Z","v":1768,"vw":51.600533},{"c":52.12,"h":52.12,"l":52.12,"n":2,"o":52.12,"t":"2026-09-22T14:15:00Z","v":175,"vw":52.12},{"c":51.87,"h":51.87,"l":51.87,"n":2,"o":51.87,"t":"2026-09-22T15:15:00Z","v":193,"vw":51.87},{"c":51.79,"h":51.79,"l":51.79,"n":1,"o":51.79,"t":"2026-09-22T15:30:00Z","v":135,"vw":51.79},{"c":52.06,"h":52.06,"l":52.06,"n":1,"o":52.06,"t":"2026-09-22T18:30:00Z","v":196,"vw":52.06},{"c":52.1498,"h":52.1864,"l":52.1498,"n":3,"o":52.1864,"t":"2026-09-22T19:15:00Z","v":267,"vw":52.172641},{"c":52.2,"h":52.3,"l":52.2,"n":5,"o":52.3,"t":"2026-09-22T21:30:00Z","v":3970,"vw":52.250025},{"c":51.7,"h":51.86,"l":51.7,"n":5,"o":51.86,"t":"2026-09-23T13:30:00Z","v":512,"vw":51.828566},{"c":51.55,"h":51.55,"l":51.55,"n":1,"o":51.55,"t":"2026-09-23T15:00:00Z","v":179,"vw":51.55},{"c":51.575,"h":51.575,"l":51.575,"n":1,"o":51.575,"t":"2026-09-23T15:15:00Z","v":115,"vw":51.575},{"c":51.3601,"h":51.44,"l":51.3601,"n":3,"o":51.44,"t":"2026-09-23T15:45:00Z","v":490,"vw":51.407811},{"c":51.285,"h":51.285,"l":51.28,"n":2,"o":51.28,"t":"2026-09-23T18:30:00Z","v":362,"vw":51.283481},{"c":51.285,"h":51.285,"l":51.285,"n":1,"o":51.285,"t":"2026-09-23T18:45:00Z","v":200,"vw":51.285},{"c":51.3,"h":51.3,"l":51.3,"n":9,"o":51.3,"t":"2026-09-23T19:15:00Z","v":548,"vw":51.3},{"c":50.98,"h":50.98,"l":50.98,"n":7,"o":50.98,"t":"2026-09-24T13:30:00Z","v":170,"vw":50.98},{"c":50.86,"h":50.87,"l":50.86,"n":7,"o":50.87,"t":"2026-09-24T14:15:00Z","v":589,"vw":50.86796},{"c":50.855,"h":50.855,"l":50.855,"n":2,"o":50.855,"t":"2026-09-24T14:45:00Z","v":173,"vw":50.855},{"c":50.71,"h":50.71,"l":50.71,"n":6,"o":50.71,"t":"2026-09-24T15:00:00Z","v":226,"vw":50.71},{"c":50.6715,"h":50.6715,"l":50.6715,"n":1,"o":50.6715,"t":"2026-09-24T15:15:00Z","v":245,"vw":50.6715},{"c":50.69,"h":50.69,"l":50.69,"n":6,"o":50.69,"t":"2026-09-24T15:30:00Z","v":232,"vw":50.69},{"c":50.6598,"h":50.6598,"l":50.6598,"n":1,"o":50.6598,"t":"2026-09-24T16:00:00Z","v":108,"vw":50.6598},{"c":51.07,"h":51.07,"l":51.07,"n":2,"o":51.07,"t":"2026-09-24T16:30:00Z","v":175,"vw":51.07},{"c":50.91,"h":50.91,"l":50.91,"n":1,"o":50.91,"t":"2026-09-24T17:30:00Z","v":107,"vw":50.91},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-09-24T18:45:00Z","v":183,"vw":50.7},{"c":50.84,"h":50.84,"l":50.84,"n":3,"o":50.84,"t":"2026-09-24T19:30:00Z","v":247,"vw":50.84},{"c":51.06,"h":51.06,"l":51.06,"n":13,"o":51.06,"t":"2026-09-25T13:30:00Z","v":772,"vw":51.06},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-09-25T15:00:00Z","v":100,"vw":51.25},{"c":51.2049,"h":51.2049,"l":51.2049,"n":3,"o":51.2049,"t":"2026-09-25T15:30:00Z","v":213,"vw":51.2049},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-09-25T15:45:00Z","v":100,"vw":51.25},{"c":51.5401,"h":51.5401,"l":51.5401,"n":1,"o":51.5401,"t":"2026-09-25T16:15:00Z","v":116,"vw":51.5401},{"c":51.535,"h":51.535,"l":51.535,"n":2,"o":51.535,"t":"2026-09-25T17:00:00Z","v":195,"vw":51.535},{"c":51.585,"h":51.585,"l":51.585,"n":1,"o":51.585,"t":"2026-09-25T18:15:00Z","v":119,"vw":51.585},{"c":50.645,"h":50.83,"l":50.645,"n":7,"o":50.83,"t":"2026-09-28T13:30:00Z","v":687,"vw":50.80247},{"c":49.53,"h":49.53,"l":49.53,"n":4,"o":49.53,"t":"2026-09-28T14:45:00Z","v":525,"vw":49.53},{"c":49.44,"h":49.44,"l":49.44,"n":2,"o":49.44,"t":"2026-09-28T15:45:00Z","v":200,"vw":49.44},{"c":49.8984,"h":49.8984,"l":49.8984,"n":2,"o":49.8984,"t":"2026-09-28T17:00:00Z","v":179,"vw":49.8984},{"c":49.83,"h":49.85,"l":49.83,"n":2,"o":49.85,"t":"2026-09-28T17:45:00Z","v":858,"vw":49.8362},{"c":49.7501,"h":49.825,"l":49.7122,"n":4,"o":49.72,"t":"2026-09-28T18:00:00Z","v":915,"vw":49.748061},{"c":50.225,"h":50.225,"l":49.78,"n":7,"o":49.78,"t":"2026-09-28T19:30:00Z","v":424,"vw":50.044838},{"c":49.93,"h":49.93,"l":49.93,"n":6,"o":49.93,"t":"2026-09-29T13:30:00Z","v":236,"vw":49.93},{"c":50.155,"h":50.155,"l":50.155,"n":2,"o":50.155,"t":"2026-09-29T14:30:00Z","v":222,"vw":50.155},{"c":49.99,"h":49.99,"l":49.94,"n":5,"o":49.94,"t":"2026-09-29T15:00:00Z","v":696,"vw":49.967107},{"c":49.85,"h":49.955,"l":49.85,"n":3,"o":49.955,"t":"2026-09-29T15:15:00Z","v":241,"vw":49.910813},{"c":49.8936,"h":49.8936,"l":49.8936,"n":2,"o":49.8936,"t":"2026-09-29T15:30:00Z","v":199,"vw":49.8936},{"c":49.9701,"h":49.9701,"l":49.9701,"n":1,"o":49.9701,"t":"2026-09-29T16:30:00Z","v":200,"vw":49.9701},{"c":49.91,"h":50.02,"l":49.91,"n":2,"o":50.02,"t":"2026-09-29T17:30:00Z","v":200,"vw":49.965},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-09-29T18:00:00Z","v":200,"vw":50.05},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-09-29T18:15:00Z","v":108,"vw":50.13},{"c":50.024,"h":50.03,"l":50.024,"n":7,"o":50.03,"t":"2026-09-29T18:30:00Z","v":456,"vw":50.026344},{"c":50.23,"h":50.23,"l":50.23,"n":1,"o":50.23,"t":"2026-09-29T19:00:00Z","v":208,"vw":50.23},{"c":50.04,"h":50.04,"l":50.04,"n":3,"o":50.04,"t":"2026-09-29T20:00:00Z","v":115,"vw":50.04},{"c":50.1,"h":50.1,"l":50.1,"n":15,"o":50.1,"t":"2026-09-29T21:00:00Z","v":1509,"vw":50.1},{"c":50.19,"h":50.19,"l":50.19,"n":3,"o":50.19,"t":"2026-09-29T21:15:00Z","v":1500,"vw":50.19},{"c":49.74,"h":49.74,"l":49.74,"n":4,"o":49.74,"t":"2026-09-30T13:30:00Z","v":287,"vw":49.74},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-09-30T14:00:00Z","v":9549,"vw":49.84},{"c":49.7596,"h":49.7596,"l":49.75,"n":7,"o":49.75,"t":"2026-09-30T14:45:00Z","v":440,"vw":49.756411},{"c":49.5612,"h":49.5612,"l":49.5612,"n":1,"o":49.5612,"t":"2026-09-30T15:30:00Z","v":303,"vw":49.5612},{"c":49.5633,"h":49.5633,"l":49.5633,"n":2,"o":49.5633,"t":"2026-09-30T15:45:00Z","v":605,"vw":49.5633},{"c":49.5336,"h":49.5336,"l":49.5336,"n":1,"o":49.5336,"t":"2026-09-30T16:30:00Z","v":287,"vw":49.5336},{"c":49.41,"h":49.41,"l":49.4001,"n":3,"o":49.4001,"t":"2026-09-30T17:15:00Z","v":612,"vw":49.401989},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-09-30T17:45:00Z","v":137,"vw":49.58},{"c":49.4001,"h":49.4001,"l":49.4001,"n":1,"o":49.4001,"t":"2026-09-30T19:00:00Z","v":608,"vw":49.4001},{"c":49.4014,"h":49.47,"l":49.29,"n":20,"o":49.3968,"t":"2026-09-30T19:45:00Z","v":2075,"vw":49.403427},{"c":49.7841,"h":49.79,"l":49.7841,"n":9,"o":49.79,"t":"2026-10-01T13:30:00Z","v":524,"vw":49.788845},{"c":49.6125,"h":49.6125,"l":49.6125,"n":4,"o":49.6125,"t":"2026-10-01T13:45:00Z","v":249,"vw":49.6125},{"c":49.2451,"h":49.285,"l":49.18,"n":22,"o":49.2573,"t":"2026-10-01T14:15:00Z","v":2186,"vw":49.247034},{"c":49.39,"h":49.39,"l":49.39,"n":3,"o":49.39,"t":"2026-10-01T14:30:00Z","v":507,"vw":49.39},{"c":49.17,"h":49.23,"l":49.17,"n":2,"o":49.23,"t":"2026-10-01T15:00:00Z","v":336,"vw":49.187857},{"c":49.1201,"h":49.1201,"l":49.12,"n":2,"o":49.12,"t":"2026-10-01T15:30:00Z","v":200,"vw":49.12005},{"c":49.235,"h":49.235,"l":49.235,"n":1,"o":49.235,"t":"2026-10-01T16:00:00Z","v":163,"vw":49.235},{"c":49.24,"h":49.24,"l":49.24,"n":3,"o":49.24,"t":"2026-10-01T16:30:00Z","v":280,"vw":49.24},{"c":49.59,"h":49.59,"l":49.59,"n":2,"o":49.59,"t":"2026-10-01T17:30:00Z","v":200,"vw":49.59},{"c":49.6837,"h":49.6837,"l":49.6837,"n":2,"o":49.6837,"t":"2026-10-01T18:30:00Z","v":120,"vw":49.6837},{"c":49.69,"h":49.69,"l":49.69,"n":1,"o":49.69,"t":"2026-10-01T18:45:00Z","v":6987,"vw":49.69},{"c":49.66,"h":49.66,"l":49.58,"n":2,"o":49.58,"t":"2026-10-01T19:15:00Z","v":604,"vw":49.646755},{"c":49.61,"h":49.62,"l":49.61,"n":23,"o":49.62,"t":"2026-10-01T19:30:00Z","v":897,"vw":49.61375},{"c":49.8,"h":49.81,"l":49.8,"n":5,"o":49.81,"t":"2026-10-01T20:15:00Z","v":5936,"vw":49.804999},{"c":50.41,"h":50.51,"l":50.41,"n":13,"o":50.51,"t":"2026-10-02T13:30:00Z","v":1013,"vw":50.437146},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-02T13:45:00Z","v":100,"vw":50.55},{"c":50.76,"h":50.76,"l":50.76,"n":2,"o":50.76,"t":"2026-10-02T14:00:00Z","v":600,"vw":50.76},{"c":50.69,"h":50.69,"l":50.69,"n":2,"o":50.69,"t":"2026-10-02T14:15:00Z","v":200,"vw":50.69},{"c":50.73,"h":50.73,"l":50.71,"n":2,"o":50.71,"t":"2026-10-02T14:30:00Z","v":600,"vw":50.713333},{"c":50.5947,"h":50.5947,"l":50.5947,"n":1,"o":50.5947,"t":"2026-10-02T14:45:00Z","v":225,"vw":50.5947},{"c":50.5,"h":50.515,"l":50.5,"n":6,"o":50.51,"t":"2026-10-02T16:00:00Z","v":399,"vw":50.50753},{"c":50.37,"h":50.37,"l":50.37,"n":2,"o":50.37,"t":"2026-10-02T17:15:00Z","v":123,"vw":50.37},{"c":50.38,"h":50.38,"l":50.36,"n":7,"o":50.36,"t":"2026-10-02T17:30:00Z","v":784,"vw":50.365718},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-10-02T17:45:00Z","v":100,"vw":50.39},{"c":50.46,"h":50.4963,"l":50.46,"n":6,"o":50.49,"t":"2026-10-02T18:00:00Z","v":665,"vw":50.477485},{"c":50.4456,"h":50.4456,"l":50.4456,"n":9,"o":50.4456,"t":"2026-10-02T18:30:00Z","v":582,"vw":50.4456},{"c":52.545,"h":52.545,"l":51.9,"n":7,"o":51.9,"t":"2026-10-05T13:30:00Z","v":738,"vw":52.121802},{"c":51.99,"h":52,"l":51.51,"n":15,"o":51.51,"t":"2026-10-05T14:15:00Z","v":1329,"vw":51.813333},{"c":51.536,"h":51.536,"l":51.536,"n":2,"o":51.536,"t":"2026-10-05T14:45:00Z","v":136,"vw":51.536},{"c":51.3598,"h":51.3598,"l":51.3598,"n":1,"o":51.3598,"t":"2026-10-05T16:00:00Z","v":194,"vw":51.3598},{"c":51.3501,"h":51.3501,"l":51.35,"n":3,"o":51.35,"t":"2026-10-05T16:30:00Z","v":386,"vw":51.35005},{"c":51.56,"h":51.56,"l":51.37,"n":6,"o":51.37,"t":"2026-10-05T17:00:00Z","v":41620,"vw":51.491037},{"c":51.35,"h":51.36,"l":51.35,"n":9,"o":51.36,"t":"2026-10-05T19:45:00Z","v":401,"vw":51.355},{"c":51.99,"h":51.99,"l":51.99,"n":3,"o":51.99,"t":"2026-10-05T20:00:00Z","v":182,"vw":51.99},{"c":51.35,"h":51.35,"l":51.34,"n":9,"o":51.34,"t":"2026-10-06T13:30:00Z","v":1380,"vw":51.340735},{"c":51.17,"h":51.17,"l":51.17,"n":1,"o":51.17,"t":"2026-10-06T14:30:00Z","v":105,"vw":51.17},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-06T15:30:00Z","v":294,"vw":51.3},{"c":51.15,"h":51.15,"l":51.15,"n":1,"o":51.15,"t":"2026-10-06T16:15:00Z","v":128,"vw":51.15},{"c":51.191,"h":51.191,"l":51.13,"n":6,"o":51.13,"t":"2026-10-06T16:30:00Z","v":368,"vw":51.155455},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-06T17:15:00Z","v":146,"vw":51.16},{"c":51.22,"h":51.22,"l":51.22,"n":1,"o":51.22,"t":"2026-10-06T17:30:00Z","v":212,"vw":51.22},{"c":51.29,"h":51.29,"l":51.29,"n":1,"o":51.29,"t":"2026-10-06T18:45:00Z","v":200,"vw":51.29},{"c":51.025,"h":51.11,"l":51.01,"n":52,"o":51.11,"t":"2026-10-06T19:00:00Z","v":5134,"vw":51.059491},{"c":51,"h":51,"l":51,"n":4,"o":51,"t":"2026-10-06T19:30:00Z","v":165,"vw":51},{"c":51.27,"h":51.27,"l":51.27,"n":2,"o":51.27,"t":"2026-10-06T19:45:00Z","v":206,"vw":51.27},{"c":50.8,"h":50.8,"l":50.8,"n":5,"o":50.8,"t":"2026-10-06T20:00:00Z","v":277,"vw":50.8},{"c":49.97,"h":49.99,"l":49.97,"n":15,"o":49.99,"t":"2026-10-07T13:30:00Z","v":348,"vw":49.981379},{"c":49.89,"h":49.89,"l":49.89,"n":5,"o":49.89,"t":"2026-10-07T14:15:00Z","v":186,"vw":49.89},{"c":50.125,"h":50.125,"l":50.125,"n":1,"o":50.125,"t":"2026-10-07T14:45:00Z","v":500,"vw":50.125},{"c":50.3886,"h":50.389,"l":50.3886,"n":3,"o":50.3886,"t":"2026-10-07T15:45:00Z","v":350,"vw":50.388714},{"c":50.2501,"h":50.26,"l":50.22,"n":19,"o":50.25,"t":"2026-10-07T16:00:00Z","v":1846,"vw":50.240606},{"c":50.3049,"h":50.3049,"l":50.2518,"n":16,"o":50.295,"t":"2026-10-07T16:15:00Z","v":1898,"vw":50.269587},{"c":50.2083,"h":50.2083,"l":50.18,"n":7,"o":50.19,"t":"2026-10-07T16:30:00Z","v":898,"vw":50.1965},{"c":50.4121,"h":50.4121,"l":50.4121,"n":1,"o":50.4121,"t":"2026-10-07T17:15:00Z","v":246,"vw":50.4121},{"c":50.375,"h":50.375,"l":50.375,"n":3,"o":50.375,"t":"2026-10-07T17:30:00Z","v":516,"vw":50.375},{"c":50.414,"h":50.414,"l":50.414,"n":3,"o":50.414,"t":"2026-10-07T18:30:00Z","v":413,"vw":50.414},{"c":50.42,"h":50.49,"l":50.365,"n":59,"o":50.365,"t":"2026-10-07T18:45:00Z","v":8313,"vw":50.472502},{"c":50.335,"h":50.335,"l":50.25,"n":4,"o":50.25,"t":"2026-10-07T19:00:00Z","v":522,"vw":50.296861},{"c":50.22,"h":50.33,"l":50.19,"n":25,"o":50.33,"t":"2026-10-07T19:15:00Z","v":16402,"vw":50.196414},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-08T11:00:00Z","v":107,"vw":49.53},{"c":49.3,"h":49.6,"l":49.3,"n":6,"o":49.6,"t":"2026-10-08T13:30:00Z","v":1343,"vw":49.510247},{"c":49.37,"h":49.38,"l":49.37,"n":5,"o":49.38,"t":"2026-10-08T13:45:00Z","v":403,"vw":49.3725},{"c":49.37,"h":49.37,"l":49.32,"n":4,"o":49.32,"t":"2026-10-08T14:00:00Z","v":542,"vw":49.358688},{"c":49.44,"h":49.45,"l":49.44,"n":2,"o":49.45,"t":"2026-10-08T14:15:00Z","v":400,"vw":49.445},{"c":49.4002,"h":49.432,"l":49.4002,"n":12,"o":49.4201,"t":"2026-10-08T14:30:00Z","v":4281,"vw":49.421988},{"c":49.31,"h":49.38,"l":49.31,"n":5,"o":49.38,"t":"2026-10-08T14:45:00Z","v":495,"vw":49.332992},{"c":49.1809,"h":49.1809,"l":49.1809,"n":4,"o":49.1809,"t":"2026-10-08T15:00:00Z","v":717,"vw":49.1809},{"c":49.0601,"h":49.11,"l":49.0601,"n":6,"o":49.11,"t":"2026-10-08T15:30:00Z","v":383,"vw":49.079849},{"c":49.08,"h":49.09,"l":49.08,"n":18,"o":49.09,"t":"2026-10-08T15:45:00Z","v":1316,"vw":49.082222},{"c":49.11,"h":49.11,"l":49.0736,"n":7,"o":49.0736,"t":"2026-10-08T16:00:00Z","v":1112,"vw":49.087493},{"c":49.25,"h":49.25,"l":49.25,"n":2,"o":49.25,"t":"2026-10-08T16:15:00Z","v":915,"vw":49.25},{"c":49.2,"h":49.28,"l":49.2,"n":5,"o":49.28,"t":"2026-10-08T16:30:00Z","v":402,"vw":49.24314},{"c":49,"h":49,"l":49,"n":3,"o":49,"t":"2026-10-08T16:45:00Z","v":151,"vw":49},{"c":48.82,"h":48.83,"l":48.82,"n":3,"o":48.83,"t":"2026-10-08T17:15:00Z","v":300,"vw":48.826667},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-08T17:30:00Z","v":100,"vw":48.75},{"c":48.66,"h":48.79,"l":48.66,"n":9,"o":48.79,"t":"2026-10-08T17:45:00Z","v":805,"vw":48.745059},{"c":48.815,"h":48.815,"l":48.7906,"n":3,"o":48.7906,"t":"2026-10-08T19:00:00Z","v":330,"vw":48.799428},{"c":48.851,"h":48.851,"l":48.84,"n":3,"o":48.84,"t":"2026-10-08T19:15:00Z","v":454,"vw":48.846154},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-10-08T19:30:00Z","v":199,"vw":48.81},{"c":48.86,"h":48.86,"l":48.84,"n":2,"o":48.84,"t":"2026-10-08T19:45:00Z","v":3317,"vw":48.849533},{"c":49.49,"h":49.49,"l":49.49,"n":2,"o":49.49,"t":"2026-10-09T13:30:00Z","v":169,"vw":49.49},{"c":48.9012,"h":48.9012,"l":48.9012,"n":2,"o":48.9012,"t":"2026-10-09T14:15:00Z","v":132,"vw":48.9012},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-09T14:30:00Z","v":100,"vw":49.36},{"c":49.43,"h":49.43,"l":49.43,"n":1,"o":49.43,"t":"2026-10-09T14:45:00Z","v":100,"vw":49.43},{"c":49.32,"h":49.32,"l":49.32,"n":2,"o":49.32,"t":"2026-10-09T15:30:00Z","v":107,"vw":49.32},{"c":49.42,"h":49.42,"l":49.42,"n":1,"o":49.42,"t":"2026-10-09T15:45:00Z","v":166,"vw":49.42},{"c":49.39,"h":49.39,"l":49.39,"n":1,"o":49.39,"t":"2026-10-09T16:15:00Z","v":271,"vw":49.39},{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-10-09T16:30:00Z","v":110,"vw":49.35},{"c":49.37,"h":49.37,"l":49.37,"n":1,"o":49.37,"t":"2026-10-09T17:30:00Z","v":600,"vw":49.37},{"c":49.3239,"h":49.3239,"l":49.3132,"n":5,"o":49.3132,"t":"2026-10-09T17:45:00Z","v":535,"vw":49.318563},{"c":49.26,"h":49.26,"l":49.26,"n":6,"o":49.26,"t":"2026-10-09T18:00:00Z","v":230,"vw":49.26},{"c":49.4558,"h":49.4558,"l":49.4558,"n":2,"o":49.4558,"t":"2026-10-09T18:30:00Z","v":202,"vw":49.4558},{"c":49.49,"h":49.49,"l":49.49,"n":6,"o":49.49,"t":"2026-10-09T18:45:00Z","v":852,"vw":49.49},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-12T13:30:00Z","v":412,"vw":49.05},{"c":48.76,"h":49,"l":48.76,"n":42,"o":48.99,"t":"2026-10-12T14:00:00Z","v":13287,"vw":48.990453},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-12T14:15:00Z","v":100,"vw":49},{"c":48.88,"h":48.9,"l":48.88,"n":3,"o":48.9,"t":"2026-10-12T14:30:00Z","v":345,"vw":48.894203},{"c":48.89,"h":48.9,"l":48.89,"n":6,"o":48.9,"t":"2026-10-12T15:00:00Z","v":3710,"vw":48.894099},{"c":48.86,"h":48.86,"l":48.86,"n":4,"o":48.86,"t":"2026-10-12T16:45:00Z","v":310,"vw":48.86},{"c":48.8573,"h":48.8573,"l":48.8573,"n":1,"o":48.8573,"t":"2026-10-12T17:00:00Z","v":168,"vw":48.8573},{"c":48.89,"h":48.89,"l":48.88,"n":7,"o":48.89,"t":"2026-10-12T18:15:00Z","v":517,"vw":48.888004},{"c":48.8824,"h":48.8824,"l":48.6501,"n":5,"o":48.6501,"t":"2026-10-12T19:15:00Z","v":408,"vw":48.71388},{"c":47.92,"h":47.92,"l":47.92,"n":5,"o":47.92,"t":"2026-10-13T13:30:00Z","v":297,"vw":47.92},{"c":48.085,"h":48.085,"l":48.085,"n":2,"o":48.085,"t":"2026-10-13T14:00:00Z","v":166,"vw":48.085},{"c":48.07,"h":48.0811,"l":48.07,"n":3,"o":48.0811,"t":"2026-10-13T15:30:00Z","v":305,"vw":48.074016},{"c":48.045,"h":48.045,"l":48.045,"n":1,"o":48.045,"t":"2026-10-13T15:45:00Z","v":166,"vw":48.045},{"c":48.195,"h":48.195,"l":48.1512,"n":4,"o":48.1512,"t":"2026-10-13T16:30:00Z","v":231,"vw":48.174152},{"c":48.2027,"h":48.2027,"l":48.2027,"n":1,"o":48.2027,"t":"2026-10-13T16:45:00Z","v":224,"vw":48.2027},{"c":48.14,"h":48.14,"l":48.14,"n":3,"o":48.14,"t":"2026-10-13T17:45:00Z","v":189,"vw":48.14},{"c":48.25,"h":48.25,"l":48.2073,"n":2,"o":48.2073,"t":"2026-10-13T18:30:00Z","v":281,"vw":48.222496},{"c":48.2473,"h":48.2473,"l":48.24,"n":3,"o":48.24,"t":"2026-10-13T18:45:00Z","v":332,"vw":48.245095},{"c":48.2,"h":48.2,"l":48.2,"n":3,"o":48.2,"t":"2026-10-13T19:00:00Z","v":579,"vw":48.2},{"c":48.25,"h":48.25,"l":48.25,"n":5,"o":48.25,"t":"2026-10-13T19:30:00Z","v":146,"vw":48.25},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-14T13:30:00Z","v":389,"vw":47.55},{"c":47.3005,"h":47.395,"l":47.3005,"n":19,"o":47.395,"t":"2026-10-14T13:45:00Z","v":1815,"vw":47.319508},{"c":47.3645,"h":47.3645,"l":47.3645,"n":1,"o":47.3645,"t":"2026-10-14T14:15:00Z","v":211,"vw":47.3645},{"c":47.285,"h":47.285,"l":47.285,"n":3,"o":47.285,"t":"2026-10-14T15:00:00Z","v":277,"vw":47.285},{"c":47.17,"h":47.21,"l":47.17,"n":6,"o":47.21,"t":"2026-10-14T16:00:00Z","v":341,"vw":47.196792},{"c":47.025,"h":47.025,"l":47.025,"n":1,"o":47.025,"t":"2026-10-14T16:15:00Z","v":100,"vw":47.025},{"c":47.085,"h":47.085,"l":47.035,"n":2,"o":47.035,"t":"2026-10-14T16:30:00Z","v":231,"vw":47.063355},{"c":47.17,"h":47.17,"l":47.1257,"n":3,"o":47.1257,"t":"2026-10-14T17:00:00Z","v":3521,"vw":47.168402},{"c":47.16,"h":47.16,"l":47.16,"n":2,"o":47.16,"t":"2026-10-14T17:15:00Z","v":600,"vw":47.16},{"c":47.02,"h":47.02,"l":47.02,"n":4,"o":47.02,"t":"2026-10-14T17:45:00Z","v":202,"vw":47.02},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-14T18:00:00Z","v":129,"vw":47.03},{"c":47.085,"h":47.085,"l":47.085,"n":1,"o":47.085,"t":"2026-10-14T18:15:00Z","v":254,"vw":47.085},{"c":47.05,"h":47.11,"l":47.05,"n":6,"o":47.11,"t":"2026-10-14T18:45:00Z","v":1011,"vw":47.075854},{"c":47.0199,"h":47.02,"l":47.0199,"n":5,"o":47.02,"t":"2026-10-14T19:00:00Z","v":685,"vw":47.01995},{"c":47.14,"h":47.14,"l":47.1,"n":4,"o":47.1,"t":"2026-10-14T19:15:00Z","v":350,"vw":47.113333},{"c":47.18,"h":47.18,"l":47.18,"n":3,"o":47.18,"t":"2026-10-14T19:30:00Z","v":297,"vw":47.18},{"c":47.05,"h":47.05,"l":47.05,"n":3,"o":47.05,"t":"2026-10-14T19:45:00Z","v":212,"vw":47.05},{"c":45.92,"h":46.13,"l":45.92,"n":3,"o":46.13,"t":"2026-10-15T13:30:00Z","v":285,"vw":45.993944},{"c":46.1,"h":46.1,"l":46.01,"n":3,"o":46.01,"t":"2026-10-15T14:15:00Z","v":300,"vw":46.04},{"c":46.4176,"h":46.42,"l":46.4176,"n":2,"o":46.42,"t":"2026-10-15T15:00:00Z","v":400,"vw":46.4182},{"c":46.44,"h":46.44,"l":46.44,"n":3,"o":46.44,"t":"2026-10-15T15:15:00Z","v":108,"vw":46.44},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-15T15:45:00Z","v":129,"vw":46.53},{"c":46.355,"h":46.355,"l":46.355,"n":1,"o":46.355,"t":"2026-10-15T16:15:00Z","v":223,"vw":46.355},{"c":46.38,"h":46.39,"l":46.38,"n":25,"o":46.38,"t":"2026-10-15T16:30:00Z","v":1643,"vw":46.382519},{"c":46.3817,"h":46.3817,"l":46.3817,"n":1,"o":46.3817,"t":"2026-10-15T16:45:00Z","v":119,"vw":46.3817},{"c":46.455,"h":46.455,"l":46.455,"n":1,"o":46.455,"t":"2026-10-15T17:00:00Z","v":1119,"vw":46.455},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-10-15T18:00:00Z","v":200,"vw":46.45},{"c":46.4599,"h":46.4599,"l":46.385,"n":5,"o":46.385,"t":"2026-10-15T18:15:00Z","v":667,"vw":46.407132},{"c":46.635,"h":46.635,"l":46.635,"n":1,"o":46.635,"t":"2026-10-15T19:15:00Z","v":329,"vw":46.635},{"c":46.21,"h":46.21,"l":46.21,"n":5,"o":46.21,"t":"2026-10-16T13:30:00Z","v":508,"vw":46.21},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-16T14:15:00Z","v":152,"vw":46.15},{"c":45.95,"h":45.95,"l":45.95,"n":7,"o":45.95,"t":"2026-10-16T15:00:00Z","v":248,"vw":45.95},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-16T15:15:00Z","v":200,"vw":46},{"c":45.9939,"h":45.9939,"l":45.9939,"n":1,"o":45.9939,"t":"2026-10-16T16:15:00Z","v":293,"vw":45.9939},{"c":45.8581,"h":45.8581,"l":45.8581,"n":1,"o":45.8581,"t":"2026-10-16T17:00:00Z","v":300,"vw":45.8581},{"c":45.71,"h":45.71,"l":45.71,"n":10,"o":45.71,"t":"2026-10-16T17:15:00Z","v":215,"vw":45.71},{"c":45.6888,"h":45.6888,"l":45.6888,"n":4,"o":45.6888,"t":"2026-10-16T19:15:00Z","v":322,"vw":45.6888},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-16T20:00:00Z","v":144,"vw":45.59},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-19T11:00:00Z","v":150,"vw":44.67},{"c":46.61,"h":46.61,"l":46.61,"n":7,"o":46.61,"t":"2026-10-19T13:30:00Z","v":1220,"vw":46.61},{"c":46.42,"h":46.42,"l":46.42,"n":4,"o":46.42,"t":"2026-10-19T14:45:00Z","v":141,"vw":46.42},{"c":46.5272,"h":46.575,"l":46.5272,"n":3,"o":46.575,"t":"2026-10-19T15:45:00Z","v":800,"vw":46.55145},{"c":46.4283,"h":46.4283,"l":46.4283,"n":1,"o":46.4283,"t":"2026-10-19T16:30:00Z","v":100,"vw":46.4283},{"c":46.2499,"h":46.2499,"l":46.21,"n":4,"o":46.21,"t":"2026-10-19T17:15:00Z","v":614,"vw":46.219364},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-19T18:45:00Z","v":132,"vw":46.28},{"c":46.2644,"h":46.2644,"l":46.2644,"n":1,"o":46.2644,"t":"2026-10-19T19:00:00Z","v":237,"vw":46.2644},{"c":45.59,"h":45.59,"l":45.59,"n":4,"o":45.59,"t":"2026-10-20T13:30:00Z","v":3142,"vw":45.59},{"c":46,"h":46,"l":45.96,"n":16,"o":45.97,"t":"2026-10-20T14:00:00Z","v":1042,"vw":45.979892},{"c":46.34,"h":46.34,"l":46.34,"n":2,"o":46.34,"t":"2026-10-20T14:30:00Z","v":200,"vw":46.34},{"c":46.21,"h":46.3592,"l":46.21,"n":7,"o":46.3592,"t":"2026-10-20T15:00:00Z","v":656,"vw":46.245955},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-20T15:15:00Z","v":116,"vw":46.24},{"c":46.0412,"h":46.0412,"l":46.0412,"n":1,"o":46.0412,"t":"2026-10-20T15:30:00Z","v":134,"vw":46.0412},{"c":46.1897,"h":46.1897,"l":46.1897,"n":1,"o":46.1897,"t":"2026-10-20T16:15:00Z","v":730,"vw":46.1897},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-20T16:45:00Z","v":154,"vw":46.12},{"c":46.2308,"h":46.2308,"l":46.2308,"n":8,"o":46.2308,"t":"2026-10-20T17:45:00Z","v":873,"vw":46.2308},{"c":46.241,"h":46.241,"l":46.241,"n":1,"o":46.241,"t":"2026-10-20T18:00:00Z","v":110,"vw":46.241},{"c":46.05,"h":46.05,"l":46.05,"n":4,"o":46.05,"t":"2026-10-20T19:30:00Z","v":390,"vw":46.05},{"c":46.43,"h":46.67,"l":46.43,"n":14,"o":46.67,"t":"2026-10-21T13:30:00Z","v":2954,"vw":46.492417},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-21T13:45:00Z","v":100,"vw":46.43},{"c":46.44,"h":46.4652,"l":46.44,"n":4,"o":46.4652,"t":"2026-10-21T14:00:00Z","v":267,"vw":46.4526},{"c":46.524,"h":46.545,"l":46.524,"n":6,"o":46.545,"t":"2026-10-21T14:45:00Z","v":337,"vw":46.5345},{"c":46.525,"h":46.525,"l":46.525,"n":1,"o":46.525,"t":"2026-10-21T15:00:00Z","v":325,"vw":46.525},{"c":46.4681,"h":46.47,"l":46.4681,"n":4,"o":46.47,"t":"2026-10-21T15:15:00Z","v":422,"vw":46.469451},{"c":46.5999,"h":46.5999,"l":46.5999,"n":1,"o":46.5999,"t":"2026-10-21T15:30:00Z","v":310,"vw":46.5999},{"c":46.635,"h":46.6361,"l":46.635,"n":4,"o":46.6361,"t":"2026-10-21T15:45:00Z","v":342,"vw":46.635723},{"c":46.87,"h":46.87,"l":46.87,"n":2,"o":46.87,"t":"2026-10-21T17:15:00Z","v":107,"vw":46.87},{"c":46.7059,"h":46.7059,"l":46.7059,"n":2,"o":46.7059,"t":"2026-10-21T18:00:00Z","v":108,"vw":46.7059},{"c":46.8,"h":46.8,"l":46.73,"n":7,"o":46.775,"t":"2026-10-21T18:15:00Z","v":768,"vw":46.768342},{"c":46.75,"h":46.75,"l":46.6691,"n":6,"o":46.6691,"t":"2026-10-21T18:45:00Z","v":493,"vw":46.700263},{"c":46.5145,"h":46.5145,"l":46.5145,"n":1,"o":46.5145,"t":"2026-10-21T19:00:00Z","v":524,"vw":46.5145},{"c":46.5899,"h":46.5899,"l":46.5899,"n":2,"o":46.5899,"t":"2026-10-21T19:15:00Z","v":385,"vw":46.5899},{"c":46.66,"h":46.66,"l":46.66,"n":2,"o":46.66,"t":"2026-10-21T19:30:00Z","v":305,"vw":46.66},{"c":45.59,"h":45.59,"l":45.59,"n":7,"o":45.59,"t":"2026-10-22T14:00:00Z","v":565,"vw":45.59},{"c":45.25,"h":45.25,"l":45.25,"n":4,"o":45.25,"t":"2026-10-22T14:45:00Z","v":300,"vw":45.25},{"c":45.0601,"h":45.19,"l":45.0601,"n":6,"o":45.16,"t":"2026-10-22T15:00:00Z","v":891,"vw":45.123539},{"c":45.1798,"h":45.1798,"l":45.1798,"n":1,"o":45.1798,"t":"2026-10-22T15:15:00Z","v":304,"vw":45.1798},{"c":45.105,"h":45.105,"l":45.105,"n":2,"o":45.105,"t":"2026-10-22T15:30:00Z","v":225,"vw":45.105},{"c":45.33,"h":45.33,"l":45.23,"n":11,"o":45.23,"t":"2026-10-22T16:00:00Z","v":731,"vw":45.28},{"c":45.128,"h":45.128,"l":45.128,"n":1,"o":45.128,"t":"2026-10-22T16:30:00Z","v":256,"vw":45.128},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-10-22T17:15:00Z","v":333,"vw":45.055},{"c":45.028,"h":45.028,"l":45.028,"n":1,"o":45.028,"t":"2026-10-22T18:45:00Z","v":124,"vw":45.028},{"c":45.06,"h":45.06,"l":45.01,"n":16,"o":45.01,"t":"2026-10-22T19:00:00Z","v":1414,"vw":45.055955},{"c":45.035,"h":45.035,"l":45.035,"n":1,"o":45.035,"t":"2026-10-22T19:15:00Z","v":150,"vw":45.035},{"c":44.99,"h":45.1,"l":44.99,"n":9,"o":45.1,"t":"2026-10-22T19:30:00Z","v":512,"vw":45.0475},{"c":44.965,"h":44.965,"l":44.965,"n":1,"o":44.965,"t":"2026-10-22T19:45:00Z","v":154,"vw":44.965}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.625,"strike":56.27652864406264,"iv":0.6913151718894311,"gamma":0.02665251487158489,"theta":-0.03599223715544665,"vega":0.029524921623285464,"rho":0.00472709446007719,"breakevenPct":26.551332298552225},{"delta":0.2,"premium":0.6756273336214338,"strike":51.48745332757132,"iv":0.5114875070387307,"gamma":0.04327374641759608,"theta":-0.03228958939226792,"vega":0.03542950742234627,"rho":0.006383546627650746,"breakevenPct":16.012829738970442},{"delta":0.25,"premium":0.7780198068094961,"strike":49.43960386381008,"iv":0.43855398194008555,"gamma":0.057353799474851266,"theta":-0.03169515596389658,"vega":0.040202674328280015,"rho":0.00801263979941687,"breakevenPct":11.686053640798637},{"delta":0.3,"premium":0.8895855985887835,"strike":48.104144014112165,"iv":0.3908007668712865,"gamma":0.07028885570947699,"theta":-0.031231569125108702,"vega":0.04400083373300898,"rho":0.009640472300124743,"breakevenPct":8.964063084257676},{"delta":0.35,"premium":1.0210819134295557,"strike":47.19278724380296,"iv":0.3620732791178539,"gamma":0.08078945530671008,"theta":-0.031063136433103666,"vega":0.04682040212266151,"rho":0.011265750603245752,"breakevenPct":7.229621462067904},{"delta":0.4,"premium":1.1565376403217815,"strike":46.467311798391094,"iv":0.3387353808370806,"gamma":0.08996848350688456,"theta":-0.030531585615222786,"vega":0.048705439228500416,"rho":0.012894973050253009,"breakevenPct":5.9173934210929655},{"delta":0.45,"premium":1.3332429169499749,"strike":45.83351416610005,"iv":0.32566754332529885,"gamma":0.09560370677905215,"theta":-0.030347334636784497,"vega":0.04992874620317645,"rho":0.014521262700434013,"breakevenPct":4.900801284272526},{"delta":0.5,"premium":1.5983555652006272,"strike":45.303288869598745,"iv":0.33243119260945986,"gamma":0.09420185768296299,"theta":-0.031144195554860518,"vega":0.05022852597214817,"rho":0.016138729634876503,"breakevenPct":4.311179886661475},{"delta":0.55,"premium":1.8856670341786115,"strike":44.764057331863285,"iv":0.33821113561190735,"gamma":0.09196074972436603,"theta":-0.031552811466372656,"vega":0.0499045203969129,"rho":0.017729805363217995,"breakevenPct":3.750899326653566},{"delta":0.6,"premium":2.202646085997795,"strike":44.21278941565601,"iv":0.3426764057331863,"gamma":0.08859801543550165,"theta":-0.0314425578831312,"vega":0.04874685777287762,"rho":0.019285610601162823,"breakevenPct":3.2298312879283624},{"delta":0.65,"premium":2.652720385674932,"strike":43.57713498622589,"iv":0.35877741046831957,"gamma":0.08142217630853994,"theta":-0.03169600550964187,"vega":0.04673539944903581,"rho":0.02075289375443095,"breakevenPct":2.8170934717743132},{"delta":0.7,"premium":3.1856049562682216,"strike":42.88192419825073,"iv":0.3794390670553936,"gamma":0.07220743440233236,"theta":-0.03179300291545189,"vega":0.04398600583090379,"rho":0.02216370307177568,"breakevenPct":2.456073309993398},{"delta":0.75,"premium":3.714030612244898,"strike":42.1530612244898,"iv":0.3858530612244898,"gamma":0.06484591836734693,"theta":-0.029897959183673467,"vega":0.040195918367346935,"rho":0.023570254396005706,"breakevenPct":2.010292498609298},{"delta":0.8,"premium":4.4480879541109,"strike":41.24474187380497,"iv":0.4023051625239006,"gamma":0.054841108986615664,"theta":-0.027838432122370936,"vega":0.03539713193116634,"rho":0.024829063462751152,"breakevenPct":1.6227266473824569},{"delta":0.85,"premium":5.203159851301114,"strike":40.30855018587361,"iv":0.40526394052044606,"gamma":0.04511635687732343,"theta":-0.02405018587360595,"vega":0.029398141263940525,"rho":0.026066130548436442,"breakevenPct":1.2199088080357323},{"delta":0.9,"premium":6.3446428571428575,"strike":39.00595238095238,"iv":0.42159702380952385,"gamma":0.0328547619047619,"theta":-0.019816666666666666,"vega":0.022230357142857142,"rho":0.027008523932075895,"breakevenPct":0.8615828902196438}],"put":[{"delta":0.1,"premium":0.625,"strike":33.366909598387956,"iv":0.9313432834150782,"gamma":0.01490959920962309,"theta":-0.03507606204615046,"vega":0.02222080734465009,"rho":-0.0041694957334544435,"breakevenPct":27.180650846941592},{"delta":0.15,"premium":0.6983115771500958,"strike":37.932463086003835,"iv":0.6523357225580966,"gamma":0.028242994966997052,"theta":-0.03232773961367517,"vega":0.029522954916290728,"rho":-0.006096613757960531,"breakevenPct":17.189720685240953},{"delta":0.2,"premium":0.8139403075876129,"strike":40.18587076783484,"iv":0.5358524712801429,"gamma":0.041328033419733144,"theta":-0.031529373818556305,"vega":0.03542242733053964,"rho":-0.008055530468897301,"breakevenPct":12.435212662249956},{"delta":0.25,"premium":0.9388508510066584,"strike":41.638508510066586,"iv":0.46611896447747897,"gamma":0.05396579414088452,"theta":-0.030768735278474815,"vega":0.04017084446959968,"rho":-0.010018802261653383,"breakevenPct":9.482292943874269},{"delta":0.3,"premium":1.032431582402579,"strike":42.765754432034385,"iv":0.4043889733628969,"gamma":0.06814297927952993,"theta":-0.028847485325429207,"vega":0.043958814734551,"rho":-0.011965691548759835,"breakevenPct":7.183379186464022},{"delta":0.35,"premium":1.137257743475394,"strike":43.58171828983596,"iv":0.36191498545239,"gamma":0.08104326092468385,"theta":-0.02704696525047935,"vega":0.046718222587169914,"rho":-0.013913589559083625,"breakevenPct":5.601779796899318},{"delta":0.4,"premium":1.2996084952512403,"strike":44.23437293000292,"iv":0.33905846314738997,"gamma":0.08953003617172971,"theta":-0.026189032002315007,"vega":0.04867222249752246,"rho":-0.015862806262297396,"breakevenPct":4.511323849833474},{"delta":0.45,"premium":1.5268371996847316,"strike":44.76902870514054,"iv":0.334129368770721,"gamma":0.09307051370543802,"theta":-0.026336356023044752,"vega":0.04987877103277214,"rho":-0.01781095811629321,"breakevenPct":3.8275934420685975},{"delta":0.5,"premium":1.7528,"strike":45.284,"iv":0.3260928,"gamma":0.09599160000000001,"theta":-0.0256332,"vega":0.0502012,"rho":-0.01977871944108855,"breakevenPct":3.1848267027257875},{"delta":0.55,"premium":1.9778,"strike":45.784,"iv":0.3156928,"gamma":0.0984416,"theta":-0.024283199999999998,"vega":0.0498512,"rho":-0.021761395011280722,"breakevenPct":2.573215429506802},{"delta":0.6,"premium":2.273068669527897,"strike":46.30472103004292,"iv":0.3112,"gamma":0.09733648068669529,"theta":-0.022968669527896994,"vega":0.04863347639484979,"rho":-0.02378146700590916,"breakevenPct":2.0718001376347357},{"delta":0.65,"premium":2.6217811158798288,"strike":46.8412017167382,"iv":0.3112,"gamma":0.0935274678111588,"theta":-0.021681115879828322,"vega":0.04675579399141631,"rho":-0.025829981351517303,"breakevenPct":1.6541958738293379},{"delta":0.7,"premium":3.0574937027707807,"strike":47.44332493702771,"iv":0.31292896725440805,"gamma":0.08712443324937028,"theta":-0.019925692695214107,"vega":0.04380604534005038,"rho":-0.027934591128107488,"breakevenPct":1.284091803392719},{"delta":0.75,"premium":3.541955266955267,"strike":48.083694083694084,"iv":0.3150414141414141,"gamma":0.07939523809523809,"theta":-0.017848484848484846,"vega":0.04023088023088023,"rho":-0.030071205537869537,"breakevenPct":0.9373469487518347},{"delta":0.8,"premium":4.119155844155845,"strike":48.80519480519481,"iv":0.31453636363636367,"gamma":0.06987142857142856,"theta":-0.014818181818181815,"vega":0.03532467532467532,"rho":-0.032271978947155985,"breakevenPct":0.6164175124569391},{"delta":0.85,"premium":4.908680555555556,"strike":49.72420634920635,"iv":0.3183831349206349,"gamma":0.05759563492063493,"theta":-0.011465277777777779,"vega":0.029437500000000002,"rho":-0.03462936836549322,"breakevenPct":0.32843348860669497},{"delta":0.9,"premium":5.921733966745844,"strike":50.857482185273156,"iv":0.3200714964370546,"gamma":0.0430957244655582,"theta":-0.0072415676959619955,"vega":0.022212114014251782,"rho":-0.03715566189203598,"breakevenPct":0.061053887340496105}]},"raw":{"call":[{"delta":0.15,"premium":0.625,"strike":56.27652864406264,"iv":0.6913151718894311,"gamma":0.02665251487158489,"theta":-0.03599223715544665,"vega":0.029524921623285464,"rho":0.00472709446007719,"breakevenPct":26.551332298552225},{"delta":0.2,"premium":0.6756273336214338,"strike":51.48745332757132,"iv":0.5114875070387307,"gamma":0.04327374641759608,"theta":-0.03228958939226792,"vega":0.03542950742234627,"rho":0.006383546627650746,"breakevenPct":16.012829738970442},{"delta":0.25,"premium":0.7780198068094961,"strike":49.43960386381008,"iv":0.43855398194008555,"gamma":0.057353799474851266,"theta":-0.03169515596389658,"vega":0.040202674328280015,"rho":0.00801263979941687,"breakevenPct":11.686053640798637},{"delta":0.3,"premium":0.8895855985887835,"strike":48.104144014112165,"iv":0.3908007668712865,"gamma":0.07028885570947699,"theta":-0.031231569125108702,"vega":0.04400083373300898,"rho":0.009640472300124743,"breakevenPct":8.964063084257676},{"delta":0.35,"premium":1.0210819134295557,"strike":47.19278724380296,"iv":0.3620732791178539,"gamma":0.08078945530671008,"theta":-0.031063136433103666,"vega":0.04682040212266151,"rho":0.011265750603245752,"breakevenPct":7.229621462067904},{"delta":0.4,"premium":1.1565376403217815,"strike":46.467311798391094,"iv":0.3387353808370806,"gamma":0.08996848350688456,"theta":-0.030531585615222786,"vega":0.048705439228500416,"rho":0.012894973050253009,"breakevenPct":5.9173934210929655},{"delta":0.45,"premium":1.3332429169499749,"strike":45.83351416610005,"iv":0.32566754332529885,"gamma":0.09560370677905215,"theta":-0.030347334636784497,"vega":0.04992874620317645,"rho":0.014521262700434013,"breakevenPct":4.900801284272526},{"delta":0.5,"premium":1.5983555652006272,"strike":45.303288869598745,"iv":0.33243119260945986,"gamma":0.09420185768296299,"theta":-0.031144195554860518,"vega":0.05022852597214817,"rho":0.016138729634876503,"breakevenPct":4.311179886661475},{"delta":0.55,"premium":1.8856670341786115,"strike":44.764057331863285,"iv":0.33821113561190735,"gamma":0.09196074972436603,"theta":-0.031552811466372656,"vega":0.0499045203969129,"rho":0.017729805363217995,"breakevenPct":3.750899326653566},{"delta":0.6,"premium":2.202646085997795,"strike":44.21278941565601,"iv":0.3426764057331863,"gamma":0.08859801543550165,"theta":-0.0314425578831312,"vega":0.04874685777287762,"rho":0.019285610601162823,"breakevenPct":3.2298312879283624},{"delta":0.65,"premium":2.652720385674932,"strike":43.57713498622589,"iv":0.35877741046831957,"gamma":0.08142217630853994,"theta":-0.03169600550964187,"vega":0.04673539944903581,"rho":0.02075289375443095,"breakevenPct":2.8170934717743132},{"delta":0.7,"premium":3.1856049562682216,"strike":42.88192419825073,"iv":0.3794390670553936,"gamma":0.07220743440233236,"theta":-0.03179300291545189,"vega":0.04398600583090379,"rho":0.02216370307177568,"breakevenPct":2.456073309993398},{"delta":0.75,"premium":3.714030612244898,"strike":42.1530612244898,"iv":0.3858530612244898,"gamma":0.06484591836734693,"theta":-0.029897959183673467,"vega":0.040195918367346935,"rho":0.023570254396005706,"breakevenPct":2.010292498609298},{"delta":0.8,"premium":4.4480879541109,"strike":41.24474187380497,"iv":0.4023051625239006,"gamma":0.054841108986615664,"theta":-0.027838432122370936,"vega":0.03539713193116634,"rho":0.024829063462751152,"breakevenPct":1.6227266473824569},{"delta":0.85,"premium":5.203159851301114,"strike":40.30855018587361,"iv":0.40526394052044606,"gamma":0.04511635687732343,"theta":-0.02405018587360595,"vega":0.029398141263940525,"rho":0.026066130548436442,"breakevenPct":1.2199088080357323},{"delta":0.9,"premium":6.3446428571428575,"strike":39.00595238095238,"iv":0.42159702380952385,"gamma":0.0328547619047619,"theta":-0.019816666666666666,"vega":0.022230357142857142,"rho":0.027008523932075895,"breakevenPct":0.8615828902196438}],"put":[{"delta":0.1,"premium":0.625,"strike":33.366909598387956,"iv":0.9313432834150782,"gamma":0.01490959920962309,"theta":-0.03507606204615046,"vega":0.02222080734465009,"rho":-0.0041694957334544435,"breakevenPct":27.180650846941592},{"delta":0.15,"premium":0.6983115771500958,"strike":37.932463086003835,"iv":0.6523357225580966,"gamma":0.028242994966997052,"theta":-0.03232773961367517,"vega":0.029522954916290728,"rho":-0.006096613757960531,"breakevenPct":17.189720685240953},{"delta":0.2,"premium":0.8139403075876129,"strike":40.18587076783484,"iv":0.5358524712801429,"gamma":0.041328033419733144,"theta":-0.031529373818556305,"vega":0.03542242733053964,"rho":-0.008055530468897301,"breakevenPct":12.435212662249956},{"delta":0.25,"premium":0.9388508510066584,"strike":41.638508510066586,"iv":0.46611896447747897,"gamma":0.05396579414088452,"theta":-0.030768735278474815,"vega":0.04017084446959968,"rho":-0.010018802261653383,"breakevenPct":9.482292943874269},{"delta":0.3,"premium":1.032431582402579,"strike":42.765754432034385,"iv":0.4043889733628969,"gamma":0.06814297927952993,"theta":-0.028847485325429207,"vega":0.043958814734551,"rho":-0.011965691548759835,"breakevenPct":7.183379186464022},{"delta":0.35,"premium":1.137257743475394,"strike":43.58171828983596,"iv":0.36191498545239,"gamma":0.08104326092468385,"theta":-0.02704696525047935,"vega":0.046718222587169914,"rho":-0.013913589559083625,"breakevenPct":5.601779796899318},{"delta":0.4,"premium":1.2996084952512403,"strike":44.23437293000292,"iv":0.33905846314738997,"gamma":0.08953003617172971,"theta":-0.026189032002315007,"vega":0.04867222249752246,"rho":-0.015862806262297396,"breakevenPct":4.511323849833474},{"delta":0.45,"premium":1.5268371996847316,"strike":44.76902870514054,"iv":0.334129368770721,"gamma":0.09307051370543802,"theta":-0.026336356023044752,"vega":0.04987877103277214,"rho":-0.01781095811629321,"breakevenPct":3.8275934420685975},{"delta":0.5,"premium":1.7528,"strike":45.284,"iv":0.3260928,"gamma":0.09599160000000001,"theta":-0.0256332,"vega":0.0502012,"rho":-0.01977871944108855,"breakevenPct":3.1848267027257875},{"delta":0.55,"premium":1.9778,"strike":45.784,"iv":0.3156928,"gamma":0.0984416,"theta":-0.024283199999999998,"vega":0.0498512,"rho":-0.021761395011280722,"breakevenPct":2.573215429506802},{"delta":0.6,"premium":2.273068669527897,"strike":46.30472103004292,"iv":0.3112,"gamma":0.09733648068669529,"theta":-0.022968669527896994,"vega":0.04863347639484979,"rho":-0.02378146700590916,"breakevenPct":2.0718001376347357},{"delta":0.65,"premium":2.6217811158798288,"strike":46.8412017167382,"iv":0.3112,"gamma":0.0935274678111588,"theta":-0.021681115879828322,"vega":0.04675579399141631,"rho":-0.025829981351517303,"breakevenPct":1.6541958738293379},{"delta":0.7,"premium":3.0574937027707807,"strike":47.44332493702771,"iv":0.31292896725440805,"gamma":0.08712443324937028,"theta":-0.019925692695214107,"vega":0.04380604534005038,"rho":-0.027934591128107488,"breakevenPct":1.284091803392719},{"delta":0.75,"premium":3.541955266955267,"strike":48.083694083694084,"iv":0.3150414141414141,"gamma":0.07939523809523809,"theta":-0.017848484848484846,"vega":0.04023088023088023,"rho":-0.030071205537869537,"breakevenPct":0.9373469487518347},{"delta":0.8,"premium":4.119155844155845,"strike":48.80519480519481,"iv":0.31453636363636367,"gamma":0.06987142857142856,"theta":-0.014818181818181815,"vega":0.03532467532467532,"rho":-0.032271978947155985,"breakevenPct":0.6164175124569391},{"delta":0.85,"premium":4.908680555555556,"strike":49.72420634920635,"iv":0.3183831349206349,"gamma":0.05759563492063493,"theta":-0.011465277777777779,"vega":0.029437500000000002,"rho":-0.03462936836549322,"breakevenPct":0.32843348860669497},{"delta":0.9,"premium":5.921733966745844,"strike":50.857482185273156,"iv":0.3200714964370546,"gamma":0.0430957244655582,"theta":-0.0072415676959619955,"vega":0.022212114014251782,"rho":-0.03715566189203598,"breakevenPct":0.061053887340496105}]}},"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"}}