{"symbol":"SVAL","url":"https://intraalpha.com/companies/SVAL","capturedAt":"2026-10-23T02:57:52.091Z","state":"partial","quote":{"symbol":"SVAL","last_price":42.8681,"prev_close":42.445,"regular_close":42.8681,"change":0.4231,"change_pct":0.9968,"regular_change":0.4231,"regular_change_pct":0.9968,"extended_change":0,"extended_change_pct":0,"bid":21.38,"ask":64.41,"bid_size":100,"ask_size":100,"volume":5866,"vwap":42.755252,"open":42.33,"high":42.87,"low":42.33,"close":42.8681,"trade_count":71,"last_trade_at":"2026-10-23T00:00:06.953063386Z","last_quote_at":"2026-10-23T00:00:00.038895724Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:42.786Z","bars":[{"c":42.43,"h":42.43,"l":42.43,"n":2,"o":42.43,"t":"2026-10-16T13:30:00Z","v":5437,"vw":42.43},{"c":42.57,"h":42.57,"l":42.57,"n":3,"o":42.57,"t":"2026-10-16T14:00:00Z","v":434,"vw":42.57},{"c":42.51,"h":42.515,"l":42.51,"n":6,"o":42.51,"t":"2026-10-16T14:05:00Z","v":902,"vw":42.511109},{"c":42.48,"h":42.5264,"l":42.45,"n":26,"o":42.5,"t":"2026-10-16T14:10:00Z","v":2021,"vw":42.483285},{"c":42.48,"h":42.48,"l":42.48,"n":3,"o":42.48,"t":"2026-10-16T14:30:00Z","v":431,"vw":42.48},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-10-16T14:40:00Z","v":100,"vw":42.43},{"c":42.43,"h":42.44,"l":42.43,"n":6,"o":42.44,"t":"2026-10-16T14:50:00Z","v":576,"vw":42.436},{"c":42.42,"h":42.43,"l":42.42,"n":7,"o":42.43,"t":"2026-10-16T15:00:00Z","v":2430,"vw":42.420435},{"c":42.1,"h":42.13,"l":42.1,"n":2,"o":42.13,"t":"2026-10-16T16:40:00Z","v":571,"vw":42.124746},{"c":42.041,"h":42.041,"l":42.041,"n":2,"o":42.041,"t":"2026-10-16T17:10:00Z","v":119,"vw":42.041},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-10-16T17:30:00Z","v":219,"vw":42.01},{"c":42.0574,"h":42.0574,"l":42.0499,"n":3,"o":42.05,"t":"2026-10-16T17:35:00Z","v":683,"vw":42.052535},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-16T17:40:00Z","v":100,"vw":42.01},{"c":41.99,"h":41.99,"l":41.99,"n":10,"o":41.99,"t":"2026-10-16T17:50:00Z","v":1400,"vw":41.99},{"c":41.9699,"h":41.9699,"l":41.9699,"n":2,"o":41.9699,"t":"2026-10-16T18:00:00Z","v":239,"vw":41.9699},{"c":41.93,"h":41.97,"l":41.93,"n":3,"o":41.97,"t":"2026-10-16T18:05:00Z","v":5315,"vw":41.969247},{"c":41.95,"h":41.96,"l":41.95,"n":10,"o":41.96,"t":"2026-10-16T19:35:00Z","v":4200,"vw":41.950973},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-10-16T19:45:00Z","v":168,"vw":41.94},{"c":41.97,"h":41.98,"l":41.97,"n":7,"o":41.98,"t":"2026-10-16T19:55:00Z","v":594,"vw":41.976173},{"c":42.095,"h":42.095,"l":42.095,"n":2,"o":42.095,"t":"2026-10-19T13:30:00Z","v":227,"vw":42.095},{"c":42.01,"h":42.0219,"l":42.01,"n":2,"o":42.0219,"t":"2026-10-19T14:15:00Z","v":287,"vw":42.017754},{"c":41.965,"h":41.965,"l":41.965,"n":1,"o":41.965,"t":"2026-10-19T14:40:00Z","v":500,"vw":41.965},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-10-19T14:45:00Z","v":100,"vw":41.94},{"c":41.98,"h":41.98,"l":41.9193,"n":8,"o":41.93,"t":"2026-10-19T14:55:00Z","v":722,"vw":41.9399},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-10-19T15:05:00Z","v":100,"vw":42.04},{"c":41.97,"h":41.97,"l":41.96,"n":5,"o":41.97,"t":"2026-10-19T16:15:00Z","v":601,"vw":41.966367},{"c":41.96,"h":41.96,"l":41.96,"n":2,"o":41.96,"t":"2026-10-19T16:25:00Z","v":145,"vw":41.96},{"c":41.955,"h":41.955,"l":41.955,"n":1,"o":41.955,"t":"2026-10-19T16:30:00Z","v":800,"vw":41.955},{"c":41.94,"h":41.9401,"l":41.925,"n":10,"o":41.935,"t":"2026-10-19T16:40:00Z","v":1040,"vw":41.934067},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-19T16:45:00Z","v":101,"vw":41.95},{"c":41.924,"h":41.924,"l":41.924,"n":2,"o":41.924,"t":"2026-10-19T17:00:00Z","v":274,"vw":41.924},{"c":41.89,"h":41.89,"l":41.89,"n":3,"o":41.89,"t":"2026-10-19T17:05:00Z","v":248,"vw":41.89},{"c":41.94,"h":41.94,"l":41.94,"n":2,"o":41.94,"t":"2026-10-19T17:30:00Z","v":708,"vw":41.94},{"c":41.895,"h":41.895,"l":41.895,"n":3,"o":41.895,"t":"2026-10-19T17:35:00Z","v":240,"vw":41.895},{"c":41.905,"h":41.92,"l":41.87,"n":6,"o":41.88,"t":"2026-10-19T17:50:00Z","v":898,"vw":41.896773},{"c":41.87,"h":41.9106,"l":41.87,"n":6,"o":41.9106,"t":"2026-10-19T17:55:00Z","v":910,"vw":41.897084},{"c":41.89,"h":41.91,"l":41.89,"n":2,"o":41.91,"t":"2026-10-19T18:10:00Z","v":200,"vw":41.9},{"c":41.9,"h":41.9,"l":41.9,"n":8,"o":41.9,"t":"2026-10-19T18:30:00Z","v":2200,"vw":41.9},{"c":41.88,"h":41.92,"l":41.88,"n":3,"o":41.92,"t":"2026-10-19T18:40:00Z","v":1400,"vw":41.915928},{"c":41.92,"h":41.93,"l":41.92,"n":2,"o":41.93,"t":"2026-10-19T18:45:00Z","v":200,"vw":41.925},{"c":41.88,"h":41.905,"l":41.87,"n":6,"o":41.905,"t":"2026-10-19T19:05:00Z","v":600,"vw":41.882872},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-19T19:15:00Z","v":2493,"vw":41.91},{"c":41.89,"h":41.89,"l":41.87,"n":5,"o":41.88,"t":"2026-10-19T19:30:00Z","v":546,"vw":41.877549},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-19T19:40:00Z","v":1308,"vw":41.97},{"c":41.9105,"h":41.9105,"l":41.9105,"n":2,"o":41.9105,"t":"2026-10-19T19:55:00Z","v":686,"vw":41.9105},{"c":42.32,"h":42.32,"l":42.22,"n":2,"o":42.22,"t":"2026-10-20T13:40:00Z","v":5540,"vw":42.223339},{"c":42.365,"h":42.365,"l":42.32,"n":5,"o":42.325,"t":"2026-10-20T14:05:00Z","v":1069,"vw":42.328},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-20T15:00:00Z","v":100,"vw":42.54},{"c":42.5086,"h":42.55,"l":42.5085,"n":6,"o":42.55,"t":"2026-10-20T15:10:00Z","v":755,"vw":42.522463},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-20T15:20:00Z","v":141,"vw":42.48},{"c":42.47,"h":42.47,"l":42.47,"n":3,"o":42.47,"t":"2026-10-20T15:45:00Z","v":529,"vw":42.47},{"c":42.385,"h":42.385,"l":42.385,"n":6,"o":42.385,"t":"2026-10-20T16:15:00Z","v":341,"vw":42.385},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-20T16:40:00Z","v":1306,"vw":42.42},{"c":42.3502,"h":42.3502,"l":42.3502,"n":1,"o":42.3502,"t":"2026-10-20T17:00:00Z","v":184,"vw":42.3502},{"c":42.3676,"h":42.3676,"l":42.3676,"n":1,"o":42.3676,"t":"2026-10-20T17:20:00Z","v":126,"vw":42.3676},{"c":42.3501,"h":42.357,"l":42.3501,"n":3,"o":42.357,"t":"2026-10-20T17:25:00Z","v":6015,"vw":42.354461},{"c":42.43,"h":42.43,"l":42.411,"n":4,"o":42.411,"t":"2026-10-20T18:25:00Z","v":500,"vw":42.420982},{"c":42.438,"h":42.45,"l":42.438,"n":5,"o":42.444,"t":"2026-10-20T19:00:00Z","v":833,"vw":42.4455},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-20T19:30:00Z","v":706,"vw":42.42},{"c":42.395,"h":42.395,"l":42.395,"n":1,"o":42.395,"t":"2026-10-20T19:35:00Z","v":707,"vw":42.395},{"c":42.44,"h":42.44,"l":42.43,"n":6,"o":42.43,"t":"2026-10-20T19:40:00Z","v":1427,"vw":42.431798},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-21T13:30:00Z","v":373,"vw":42.63},{"c":42.475,"h":42.475,"l":42.475,"n":2,"o":42.475,"t":"2026-10-21T13:35:00Z","v":504,"vw":42.475},{"c":42.395,"h":42.395,"l":42.395,"n":1,"o":42.395,"t":"2026-10-21T14:05:00Z","v":100,"vw":42.395},{"c":42.4,"h":42.44,"l":42.4,"n":14,"o":42.44,"t":"2026-10-21T14:25:00Z","v":2450,"vw":42.418623},{"c":42.455,"h":42.455,"l":42.455,"n":1,"o":42.455,"t":"2026-10-21T14:30:00Z","v":100,"vw":42.455},{"c":42.485,"h":42.485,"l":42.485,"n":1,"o":42.485,"t":"2026-10-21T14:35:00Z","v":100,"vw":42.485},{"c":42.485,"h":42.485,"l":42.485,"n":1,"o":42.485,"t":"2026-10-21T14:40:00Z","v":100,"vw":42.485},{"c":42.505,"h":42.505,"l":42.505,"n":1,"o":42.505,"t":"2026-10-21T14:45:00Z","v":100,"vw":42.505},{"c":42.505,"h":42.505,"l":42.505,"n":1,"o":42.505,"t":"2026-10-21T14:55:00Z","v":100,"vw":42.505},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-21T15:00:00Z","v":100,"vw":42.4},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-10-21T15:05:00Z","v":100,"vw":42.37},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-21T15:10:00Z","v":100,"vw":42.38},{"c":42.375,"h":42.375,"l":42.375,"n":1,"o":42.375,"t":"2026-10-21T15:15:00Z","v":100,"vw":42.375},{"c":42.405,"h":42.405,"l":42.405,"n":1,"o":42.405,"t":"2026-10-21T15:20:00Z","v":100,"vw":42.405},{"c":42.435,"h":42.435,"l":42.435,"n":1,"o":42.435,"t":"2026-10-21T15:30:00Z","v":100,"vw":42.435},{"c":42.435,"h":42.435,"l":42.435,"n":1,"o":42.435,"t":"2026-10-21T15:35:00Z","v":100,"vw":42.435},{"c":42.435,"h":42.435,"l":42.435,"n":1,"o":42.435,"t":"2026-10-21T15:45:00Z","v":100,"vw":42.435},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-21T15:50:00Z","v":100,"vw":42.44},{"c":42.455,"h":42.455,"l":42.455,"n":1,"o":42.455,"t":"2026-10-21T15:55:00Z","v":100,"vw":42.455},{"c":42.425,"h":42.425,"l":42.3594,"n":2,"o":42.3594,"t":"2026-10-21T16:05:00Z","v":350,"vw":42.378143},{"c":42.425,"h":42.425,"l":42.425,"n":1,"o":42.425,"t":"2026-10-21T16:10:00Z","v":100,"vw":42.425},{"c":42.435,"h":42.435,"l":42.435,"n":1,"o":42.435,"t":"2026-10-21T16:15:00Z","v":100,"vw":42.435},{"c":42.425,"h":42.425,"l":42.425,"n":1,"o":42.425,"t":"2026-10-21T16:25:00Z","v":100,"vw":42.425},{"c":42.42,"h":42.4385,"l":42.42,"n":2,"o":42.4385,"t":"2026-10-21T16:30:00Z","v":225,"vw":42.430278},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-10-21T16:40:00Z","v":100,"vw":42.47},{"c":42.455,"h":42.455,"l":42.455,"n":2,"o":42.455,"t":"2026-10-21T16:45:00Z","v":104,"vw":42.455},{"c":42.455,"h":42.455,"l":42.455,"n":1,"o":42.455,"t":"2026-10-21T16:50:00Z","v":100,"vw":42.455},{"c":42.465,"h":42.465,"l":42.465,"n":1,"o":42.465,"t":"2026-10-21T17:00:00Z","v":100,"vw":42.465},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-10-21T17:05:00Z","v":100,"vw":42.45},{"c":42.445,"h":42.445,"l":42.445,"n":1,"o":42.445,"t":"2026-10-21T17:15:00Z","v":100,"vw":42.445},{"c":42.445,"h":42.445,"l":42.445,"n":1,"o":42.445,"t":"2026-10-21T17:20:00Z","v":100,"vw":42.445},{"c":42.46,"h":42.46,"l":42.45,"n":5,"o":42.45,"t":"2026-10-21T17:35:00Z","v":615,"vw":42.458333},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-21T17:40:00Z","v":100,"vw":42.48},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-21T17:45:00Z","v":200,"vw":42.44},{"c":42.455,"h":42.455,"l":42.455,"n":1,"o":42.455,"t":"2026-10-21T17:50:00Z","v":100,"vw":42.455},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-21T17:55:00Z","v":100,"vw":42.48},{"c":42.485,"h":42.485,"l":42.485,"n":1,"o":42.485,"t":"2026-10-21T18:00:00Z","v":100,"vw":42.485},{"c":42.49,"h":42.49,"l":42.49,"n":1,"o":42.49,"t":"2026-10-21T18:10:00Z","v":100,"vw":42.49},{"c":42.505,"h":42.505,"l":42.505,"n":1,"o":42.505,"t":"2026-10-21T18:15:00Z","v":100,"vw":42.505},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-21T18:25:00Z","v":100,"vw":42.5},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-21T18:30:00Z","v":100,"vw":42.51},{"c":42.525,"h":42.525,"l":42.525,"n":1,"o":42.525,"t":"2026-10-21T18:35:00Z","v":100,"vw":42.525},{"c":42.53,"h":42.53,"l":42.53,"n":1,"o":42.53,"t":"2026-10-21T18:40:00Z","v":100,"vw":42.53},{"c":42.525,"h":42.525,"l":42.525,"n":1,"o":42.525,"t":"2026-10-21T18:45:00Z","v":100,"vw":42.525},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-10-21T18:50:00Z","v":102,"vw":42.46},{"c":42.405,"h":42.405,"l":42.405,"n":1,"o":42.405,"t":"2026-10-21T18:55:00Z","v":100,"vw":42.405},{"c":42.28,"h":42.28,"l":42.28,"n":2,"o":42.28,"t":"2026-10-21T19:00:00Z","v":183,"vw":42.28},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-21T19:05:00Z","v":100,"vw":42.36},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-21T19:10:00Z","v":100,"vw":42.34},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-21T19:15:00Z","v":100,"vw":42.4},{"c":42.4,"h":42.415,"l":42.39,"n":5,"o":42.415,"t":"2026-10-21T19:20:00Z","v":550,"vw":42.397272},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-21T19:25:00Z","v":100,"vw":42.44},{"c":42.47,"h":42.47,"l":42.47,"n":4,"o":42.47,"t":"2026-10-21T19:30:00Z","v":104,"vw":42.47},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-21T19:35:00Z","v":200,"vw":42.45},{"c":42.4307,"h":42.46,"l":42.4307,"n":2,"o":42.46,"t":"2026-10-21T19:40:00Z","v":469,"vw":42.436947},{"c":42.485,"h":42.485,"l":42.45,"n":3,"o":42.48,"t":"2026-10-21T19:45:00Z","v":553,"vw":42.461754},{"c":42.495,"h":42.5,"l":42.495,"n":4,"o":42.5,"t":"2026-10-21T19:50:00Z","v":406,"vw":42.497537},{"c":42.33,"h":42.33,"l":42.33,"n":8,"o":42.33,"t":"2026-10-22T13:30:00Z","v":251,"vw":42.33},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-22T13:45:00Z","v":150,"vw":42.51},{"c":42.6999,"h":42.6999,"l":42.5951,"n":2,"o":42.5951,"t":"2026-10-22T14:05:00Z","v":452,"vw":42.66002},{"c":42.5623,"h":42.5623,"l":42.51,"n":2,"o":42.51,"t":"2026-10-22T15:00:00Z","v":413,"vw":42.538999},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-22T16:35:00Z","v":331,"vw":42.78},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-22T16:45:00Z","v":100,"vw":42.74},{"c":42.77,"h":42.77,"l":42.7406,"n":2,"o":42.7406,"t":"2026-10-22T18:00:00Z","v":500,"vw":42.74648},{"c":42.795,"h":42.795,"l":42.795,"n":1,"o":42.795,"t":"2026-10-22T18:10:00Z","v":553,"vw":42.795},{"c":42.8699,"h":42.87,"l":42.8699,"n":2,"o":42.87,"t":"2026-10-22T18:20:00Z","v":2000,"vw":42.86995},{"c":42.8099,"h":42.8099,"l":42.8099,"n":1,"o":42.8099,"t":"2026-10-22T18:45:00Z","v":100,"vw":42.8099},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-22T18:50:00Z","v":117,"vw":42.8},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-22T19:05:00Z","v":191,"vw":42.8}],"history":[{"c":32.05,"h":32.94,"l":32.05,"n":111,"o":32.94,"t":"2024-10-21T04:00:00Z","v":11034,"vw":32.27527},{"c":32.12,"h":32.12,"l":31.95,"n":105,"o":32.03,"t":"2024-10-22T04:00:00Z","v":15474,"vw":32.048075},{"c":31.94,"h":31.995,"l":31.76,"n":57,"o":31.97,"t":"2024-10-23T04:00:00Z","v":3955,"vw":31.887573},{"c":32.05,"h":32.0678,"l":31.816,"n":58,"o":32.0601,"t":"2024-10-24T04:00:00Z","v":5367,"vw":31.910382},{"c":31.7359,"h":32.23,"l":31.7,"n":84,"o":32.23,"t":"2024-10-25T04:00:00Z","v":6500,"vw":31.919059},{"c":32.475,"h":32.52,"l":31.9,"n":116,"o":31.9,"t":"2024-10-28T04:00:00Z","v":17728,"vw":32.344977},{"c":32.15,"h":32.23,"l":32.11,"n":66,"o":32.175,"t":"2024-10-29T04:00:00Z","v":11520,"vw":32.137408},{"c":32.28,"h":32.8099,"l":32.05,"n":63,"o":32.05,"t":"2024-10-30T04:00:00Z","v":7942,"vw":32.575496},{"c":31.9523,"h":32.3722,"l":31.9523,"n":64,"o":32.27,"t":"2024-10-31T04:00:00Z","v":6614,"vw":32.193712},{"c":31.88,"h":32.24,"l":31.8235,"n":77,"o":32.13,"t":"2024-11-01T04:00:00Z","v":15408,"vw":32.054325},{"c":31.8786,"h":32.12,"l":31.805,"n":140,"o":31.91,"t":"2024-11-04T05:00:00Z","v":17889,"vw":32.057949},{"c":32.535,"h":32.54,"l":31.95,"n":76,"o":31.97,"t":"2024-11-05T05:00:00Z","v":10456,"vw":32.342726},{"c":35.53,"h":35.5652,"l":33.83,"n":264,"o":33.83,"t":"2024-11-06T05:00:00Z","v":60317,"vw":34.809537},{"c":34.7484,"h":35.48,"l":34.7484,"n":159,"o":35.48,"t":"2024-11-07T05:00:00Z","v":16661,"vw":35.12633},{"c":34.99,"h":35.1,"l":34.68,"n":730,"o":34.83,"t":"2024-11-08T05:00:00Z","v":155719,"vw":34.918479},{"c":35.76,"h":35.99,"l":35.4,"n":589,"o":35.4,"t":"2024-11-11T05:00:00Z","v":135436,"vw":35.739713},{"c":35.31,"h":35.8899,"l":35.2324,"n":254,"o":35.57,"t":"2024-11-12T05:00:00Z","v":40343,"vw":35.413684},{"c":35.15,"h":35.72,"l":35.085,"n":271,"o":35.56,"t":"2024-11-13T05:00:00Z","v":75357,"vw":35.482188},{"c":34.91,"h":35.2991,"l":34.74,"n":418,"o":35.2991,"t":"2024-11-14T05:00:00Z","v":53750,"vw":34.917358},{"c":34.7,"h":35.115,"l":34.4859,"n":335,"o":34.91,"t":"2024-11-15T05:00:00Z","v":53144,"vw":34.651529},{"c":34.66,"h":34.91,"l":34.66,"n":208,"o":34.72,"t":"2024-11-18T05:00:00Z","v":25339,"vw":34.808887},{"c":34.51,"h":34.53,"l":34.15,"n":343,"o":34.22,"t":"2024-11-19T05:00:00Z","v":39768,"vw":34.413472},{"c":34.5032,"h":34.5032,"l":34.2,"n":150,"o":34.49,"t":"2024-11-20T05:00:00Z","v":10774,"vw":34.356485},{"c":35.09,"h":35.185,"l":34.66,"n":143,"o":34.66,"t":"2024-11-21T05:00:00Z","v":40345,"vw":35.023151},{"c":35.66,"h":35.699,"l":35.19,"n":119,"o":35.19,"t":"2024-11-22T05:00:00Z","v":90477,"vw":35.430696},{"c":36.2513,"h":36.79,"l":36.09,"n":290,"o":36.09,"t":"2024-11-25T05:00:00Z","v":49733,"vw":36.552894},{"c":35.8,"h":36.11,"l":35.8,"n":119,"o":36.11,"t":"2024-11-26T05:00:00Z","v":12918,"vw":35.901145},{"c":35.7339,"h":36.3389,"l":35.7339,"n":307,"o":36.04,"t":"2024-11-27T05:00:00Z","v":28924,"vw":35.933461},{"c":35.73,"h":36,"l":35.6201,"n":72,"o":36,"t":"2024-11-29T05:00:00Z","v":7128,"vw":35.716404},{"c":35.7314,"h":35.9,"l":35.3669,"n":177,"o":35.72,"t":"2024-12-02T05:00:00Z","v":23836,"vw":35.605882},{"c":35.46,"h":35.738,"l":35.34,"n":114,"o":35.7,"t":"2024-12-03T05:00:00Z","v":25851,"vw":35.495352},{"c":35.55,"h":35.6083,"l":35.1701,"n":121,"o":35.53,"t":"2024-12-04T05:00:00Z","v":21201,"vw":35.433168},{"c":35.21,"h":35.55,"l":35.21,"n":101,"o":35.55,"t":"2024-12-05T05:00:00Z","v":14844,"vw":35.332725},{"c":35.1056,"h":35.41,"l":34.9105,"n":175,"o":35.41,"t":"2024-12-06T05:00:00Z","v":27910,"vw":35.05241},{"c":35.04,"h":35.44,"l":35.01,"n":80,"o":35.16,"t":"2024-12-09T05:00:00Z","v":18913,"vw":35.239431},{"c":35.04,"h":35.3633,"l":34.8495,"n":124,"o":35.07,"t":"2024-12-10T05:00:00Z","v":19969,"vw":35.214871},{"c":35.27,"h":35.519,"l":35.2,"n":93,"o":35.38,"t":"2024-12-11T05:00:00Z","v":11417,"vw":35.371756},{"c":34.81,"h":35.18,"l":34.81,"n":83,"o":35.18,"t":"2024-12-12T05:00:00Z","v":12776,"vw":35.00523},{"c":34.6,"h":34.89,"l":34.3878,"n":100,"o":34.89,"t":"2024-12-13T05:00:00Z","v":12089,"vw":34.556359},{"c":34.68,"h":34.74,"l":34.4623,"n":96,"o":34.6,"t":"2024-12-16T05:00:00Z","v":12819,"vw":34.614682},{"c":34.0665,"h":34.585,"l":34.01,"n":92,"o":34.56,"t":"2024-12-17T05:00:00Z","v":10885,"vw":34.267374},{"c":32.54,"h":34.32,"l":32.3641,"n":181,"o":34.22,"t":"2024-12-18T05:00:00Z","v":18892,"vw":33.454898},{"c":32.2464,"h":33.05,"l":32.188,"n":135,"o":32.87,"t":"2024-12-19T05:00:00Z","v":14498,"vw":32.45499},{"c":32.45,"h":32.8722,"l":31.96,"n":105,"o":32.11,"t":"2024-12-20T05:00:00Z","v":24870,"vw":32.617961},{"c":32.43,"h":32.505,"l":32.1877,"n":87,"o":32.37,"t":"2024-12-23T05:00:00Z","v":11787,"vw":32.379346},{"c":32.72,"h":32.72,"l":32.45,"n":52,"o":32.45,"t":"2024-12-24T05:00:00Z","v":6417,"vw":32.577367},{"c":32.87,"h":32.87,"l":32.57,"n":121,"o":32.59,"t":"2024-12-26T05:00:00Z","v":24288,"vw":32.724299},{"c":32.412,"h":32.81,"l":32.2715,"n":58,"o":32.81,"t":"2024-12-27T05:00:00Z","v":4497,"vw":32.360083},{"c":32.34,"h":32.5,"l":32.075,"n":114,"o":32.1269,"t":"2024-12-30T05:00:00Z","v":31790,"vw":32.393034},{"c":32.48,"h":32.5853,"l":32.381,"n":72,"o":32.52,"t":"2024-12-31T05:00:00Z","v":8523,"vw":32.52971},{"c":32.1818,"h":32.875,"l":32.1818,"n":72,"o":32.693,"t":"2025-01-02T05:00:00Z","v":4487,"vw":32.621769},{"c":32.49,"h":32.49,"l":32.205,"n":71,"o":32.34,"t":"2025-01-03T05:00:00Z","v":24201,"vw":32.32578},{"c":32.315,"h":32.855,"l":32.2799,"n":205,"o":32.64,"t":"2025-01-06T05:00:00Z","v":56930,"vw":32.490432},{"c":31.97,"h":32.5,"l":31.83,"n":121,"o":32.47,"t":"2025-01-07T05:00:00Z","v":21960,"vw":32.050619},{"c":32,"h":32.02,"l":31.5428,"n":70,"o":31.9,"t":"2025-01-08T05:00:00Z","v":12839,"vw":31.859102},{"c":31.2611,"h":31.67,"l":30.985,"n":131,"o":31.67,"t":"2025-01-10T05:00:00Z","v":22418,"vw":31.270425},{"c":31.71,"h":31.71,"l":30.99,"n":55,"o":30.99,"t":"2025-01-13T05:00:00Z","v":9299,"vw":31.322373},{"c":32.4234,"h":32.4234,"l":31.93,"n":39,"o":31.96,"t":"2025-01-14T05:00:00Z","v":5900,"vw":32.162385},{"c":33.1142,"h":33.32,"l":32.8635,"n":55,"o":33.32,"t":"2025-01-15T05:00:00Z","v":7574,"vw":33.06024},{"c":32.95,"h":33.08,"l":32.8215,"n":71,"o":33.08,"t":"2025-01-16T05:00:00Z","v":9614,"vw":32.912451},{"c":33.14,"h":33.2989,"l":32.9677,"n":54,"o":33.22,"t":"2025-01-17T05:00:00Z","v":10046,"vw":33.154497},{"c":33.39,"h":33.46,"l":33.24,"n":111,"o":33.24,"t":"2025-01-21T05:00:00Z","v":18138,"vw":33.343743},{"c":33.0709,"h":33.33,"l":32.9813,"n":119,"o":33.33,"t":"2025-01-22T05:00:00Z","v":20543,"vw":33.089355},{"c":33.07,"h":33.2517,"l":32.94,"n":106,"o":32.95,"t":"2025-01-23T05:00:00Z","v":16114,"vw":33.047717},{"c":33.1,"h":33.25,"l":32.935,"n":146,"o":33.05,"t":"2025-01-24T05:00:00Z","v":29274,"vw":33.122016},{"c":33.2017,"h":33.52,"l":32.94,"n":248,"o":32.94,"t":"2025-01-27T05:00:00Z","v":16751,"vw":33.200395},{"c":33.0837,"h":33.24,"l":32.9343,"n":48,"o":33.24,"t":"2025-01-28T05:00:00Z","v":3868,"vw":33.005889},{"c":33.06,"h":33.2487,"l":32.8,"n":88,"o":32.94,"t":"2025-01-29T05:00:00Z","v":14681,"vw":32.972419},{"c":33.3,"h":33.54,"l":33.27,"n":68,"o":33.27,"t":"2025-01-30T05:00:00Z","v":11368,"vw":33.413702},{"c":32.9766,"h":33.36,"l":32.88,"n":71,"o":33.19,"t":"2025-01-31T05:00:00Z","v":8893,"vw":33.163109},{"c":32.45,"h":32.7152,"l":32.0968,"n":104,"o":32.26,"t":"2025-02-03T05:00:00Z","v":21138,"vw":32.413409},{"c":33.04,"h":33.04,"l":32.37,"n":373,"o":32.37,"t":"2025-02-04T05:00:00Z","v":16310,"vw":32.792841},{"c":33.349,"h":33.349,"l":33.01,"n":57,"o":33.16,"t":"2025-02-05T05:00:00Z","v":11048,"vw":33.126286},{"c":33.43,"h":33.53,"l":33.3207,"n":71,"o":33.52,"t":"2025-02-06T05:00:00Z","v":8702,"vw":33.44277},{"c":32.94,"h":33.44,"l":32.8932,"n":65,"o":33.44,"t":"2025-02-07T05:00:00Z","v":8281,"vw":33.006514},{"c":32.9937,"h":33.21,"l":32.98,"n":54,"o":33.21,"t":"2025-02-10T05:00:00Z","v":5621,"vw":33.090502},{"c":33.39,"h":33.39,"l":33.135,"n":46,"o":33.135,"t":"2025-02-11T05:00:00Z","v":3327,"vw":33.241413},{"c":32.8007,"h":32.99,"l":32.8007,"n":49,"o":32.93,"t":"2025-02-12T05:00:00Z","v":11794,"vw":32.934525},{"c":33.0701,"h":33.0701,"l":32.8128,"n":76,"o":32.93,"t":"2025-02-13T05:00:00Z","v":11379,"vw":32.929547},{"c":33,"h":33.2,"l":32.95,"n":67,"o":33.2,"t":"2025-02-14T05:00:00Z","v":14895,"vw":33.025211},{"c":33.1,"h":33.2,"l":32.9262,"n":75,"o":33.07,"t":"2025-02-18T05:00:00Z","v":8965,"vw":33.0569},{"c":32.843,"h":32.9799,"l":32.7074,"n":67,"o":32.9,"t":"2025-02-19T05:00:00Z","v":7138,"vw":32.810263},{"c":32.5983,"h":32.775,"l":32.3162,"n":87,"o":32.775,"t":"2025-02-20T05:00:00Z","v":11154,"vw":32.566751},{"c":31.94,"h":32.5988,"l":31.92,"n":161,"o":32.5988,"t":"2025-02-21T05:00:00Z","v":15303,"vw":32.194816},{"c":31.71,"h":32.04,"l":31.71,"n":57,"o":32.04,"t":"2025-02-24T05:00:00Z","v":7592,"vw":31.927168},{"c":31.825,"h":32.0179,"l":31.8,"n":203,"o":31.845,"t":"2025-02-25T05:00:00Z","v":10636,"vw":31.897663},{"c":31.73,"h":32,"l":31.54,"n":114,"o":31.98,"t":"2025-02-26T05:00:00Z","v":20594,"vw":31.863276},{"c":31.57,"h":31.88,"l":31.55,"n":111,"o":31.77,"t":"2025-02-27T05:00:00Z","v":21191,"vw":31.735375},{"c":31.86,"h":31.86,"l":31.57,"n":49,"o":31.8,"t":"2025-02-28T05:00:00Z","v":13846,"vw":31.626154},{"c":31.28,"h":32.08,"l":31.21,"n":51,"o":32,"t":"2025-03-03T05:00:00Z","v":22691,"vw":31.701477},{"c":30.62,"h":31,"l":30.3,"n":254,"o":31,"t":"2025-03-04T05:00:00Z","v":55336,"vw":30.520432},{"c":30.57,"h":30.7045,"l":30.16,"n":101,"o":30.64,"t":"2025-03-05T05:00:00Z","v":12438,"vw":30.438483},{"c":30.3843,"h":30.4265,"l":30.16,"n":99,"o":30.21,"t":"2025-03-06T05:00:00Z","v":9674,"vw":30.264067},{"c":30.41,"h":30.49,"l":29.9536,"n":144,"o":30.46,"t":"2025-03-07T05:00:00Z","v":14675,"vw":30.300551},{"c":29.65,"h":30.1362,"l":29.47,"n":99,"o":30.01,"t":"2025-03-10T04:00:00Z","v":11146,"vw":29.888802},{"c":29.5415,"h":29.81,"l":29.36,"n":87,"o":29.75,"t":"2025-03-11T04:00:00Z","v":18163,"vw":29.526154},{"c":29.5948,"h":29.86,"l":29.43,"n":67,"o":29.86,"t":"2025-03-12T04:00:00Z","v":14359,"vw":29.62328},{"c":29.2833,"h":29.7779,"l":29.2436,"n":81,"o":29.59,"t":"2025-03-13T04:00:00Z","v":10819,"vw":29.422696},{"c":29.9892,"h":29.9892,"l":29.59,"n":32,"o":29.59,"t":"2025-03-14T04:00:00Z","v":3734,"vw":29.766408},{"c":30.1665,"h":30.2397,"l":30,"n":47,"o":30,"t":"2025-03-17T04:00:00Z","v":11151,"vw":30.099685},{"c":30.095,"h":30.12,"l":29.9556,"n":57,"o":30,"t":"2025-03-18T04:00:00Z","v":8858,"vw":30.06297},{"c":30.4813,"h":30.58,"l":30.18,"n":73,"o":30.18,"t":"2025-03-19T04:00:00Z","v":7187,"vw":30.375268},{"c":30.3466,"h":30.6225,"l":30.23,"n":58,"o":30.23,"t":"2025-03-20T04:00:00Z","v":4607,"vw":30.471211},{"c":30.0634,"h":30.22,"l":29.96,"n":50,"o":29.96,"t":"2025-03-21T04:00:00Z","v":16350,"vw":30.173905},{"c":30.84,"h":30.87,"l":30.34,"n":100,"o":30.34,"t":"2025-03-24T04:00:00Z","v":15319,"vw":30.639191},{"c":30.59,"h":30.865,"l":30.59,"n":134,"o":30.79,"t":"2025-03-25T04:00:00Z","v":13462,"vw":30.741884},{"c":30.6161,"h":30.93,"l":30.495,"n":47,"o":30.93,"t":"2025-03-26T04:00:00Z","v":12698,"vw":30.624312},{"c":30.59,"h":30.6449,"l":30.51,"n":51,"o":30.5105,"t":"2025-03-27T04:00:00Z","v":21590,"vw":30.595788},{"c":29.9841,"h":30.41,"l":29.83,"n":109,"o":30.41,"t":"2025-03-28T04:00:00Z","v":27538,"vw":29.90399},{"c":30.005,"h":30.0236,"l":29.59,"n":66,"o":29.7,"t":"2025-03-31T04:00:00Z","v":7006,"vw":29.907126},{"c":30.0486,"h":30.1644,"l":29.71,"n":37,"o":29.71,"t":"2025-04-01T04:00:00Z","v":2874,"vw":29.987218},{"c":30.4,"h":30.4,"l":29.91,"n":101,"o":29.91,"t":"2025-04-02T04:00:00Z","v":17335,"vw":30.180465},{"c":28.02,"h":29.01,"l":28.02,"n":319,"o":28.95,"t":"2025-04-03T04:00:00Z","v":95246,"vw":28.353032},{"c":26.94,"h":27.12,"l":26.19,"n":319,"o":26.9,"t":"2025-04-04T04:00:00Z","v":401237,"vw":26.607153},{"c":26.76,"h":27.99,"l":25.86,"n":295,"o":26.09,"t":"2025-04-07T04:00:00Z","v":67344,"vw":26.621164},{"c":26.29,"h":27.78,"l":25.98,"n":185,"o":27.78,"t":"2025-04-08T04:00:00Z","v":45521,"vw":27.046963},{"c":28.16,"h":28.45,"l":25.8099,"n":250,"o":25.99,"t":"2025-04-09T04:00:00Z","v":30884,"vw":27.692544},{"c":26.775,"h":27.44,"l":26.3494,"n":144,"o":27.44,"t":"2025-04-10T04:00:00Z","v":21466,"vw":26.599343},{"c":26.95,"h":27.0693,"l":26.328,"n":121,"o":26.62,"t":"2025-04-11T04:00:00Z","v":18671,"vw":26.750411},{"c":27.21,"h":27.4,"l":26.88,"n":105,"o":27.4,"t":"2025-04-14T04:00:00Z","v":23679,"vw":27.162015},{"c":27.3,"h":27.55,"l":27.3,"n":46,"o":27.51,"t":"2025-04-15T04:00:00Z","v":7539,"vw":27.434857},{"c":27.27,"h":27.4206,"l":27.07,"n":44,"o":27.09,"t":"2025-04-16T04:00:00Z","v":6047,"vw":27.208091},{"c":27.605,"h":27.68,"l":27.38,"n":77,"o":27.38,"t":"2025-04-17T04:00:00Z","v":11165,"vw":27.616148},{"c":27.18,"h":27.26,"l":26.985,"n":78,"o":27.26,"t":"2025-04-21T04:00:00Z","v":7550,"vw":27.132509},{"c":28.0427,"h":28.0427,"l":27.39,"n":111,"o":27.39,"t":"2025-04-22T04:00:00Z","v":17531,"vw":27.864089},{"c":28.3,"h":28.9378,"l":28.16,"n":66,"o":28.74,"t":"2025-04-23T04:00:00Z","v":10161,"vw":28.492033},{"c":28.67,"h":28.67,"l":28.245,"n":68,"o":28.245,"t":"2025-04-24T04:00:00Z","v":10645,"vw":28.508447},{"c":28.473,"h":28.48,"l":28.195,"n":51,"o":28.48,"t":"2025-04-25T04:00:00Z","v":8353,"vw":28.332996},{"c":28.66,"h":28.6899,"l":28.3337,"n":75,"o":28.605,"t":"2025-04-28T04:00:00Z","v":5818,"vw":28.44264},{"c":28.79,"h":28.84,"l":28.49,"n":113,"o":28.61,"t":"2025-04-29T04:00:00Z","v":16325,"vw":28.685847},{"c":28.5,"h":28.5,"l":28.05,"n":43,"o":28.34,"t":"2025-04-30T04:00:00Z","v":7523,"vw":28.363692},{"c":28.82,"h":28.9257,"l":28.56,"n":37,"o":28.56,"t":"2025-05-01T04:00:00Z","v":4414,"vw":28.664075},{"c":29.55,"h":29.56,"l":29.21,"n":83,"o":29.21,"t":"2025-05-02T04:00:00Z","v":12530,"vw":29.410872},{"c":29.3543,"h":29.61,"l":29.3285,"n":57,"o":29.3285,"t":"2025-05-05T04:00:00Z","v":4714,"vw":29.536626},{"c":29.15,"h":29.3,"l":29.15,"n":149,"o":29.28,"t":"2025-05-06T04:00:00Z","v":12039,"vw":29.254167},{"c":29.1,"h":29.34,"l":29,"n":60,"o":29.3,"t":"2025-05-07T04:00:00Z","v":12266,"vw":29.25253},{"c":29.68,"h":29.84,"l":29.6,"n":105,"o":29.6,"t":"2025-05-08T04:00:00Z","v":10237,"vw":29.761512},{"c":29.6902,"h":29.82,"l":29.5759,"n":65,"o":29.775,"t":"2025-05-09T04:00:00Z","v":7377,"vw":29.680734},{"c":30.74,"h":31.015,"l":30.5729,"n":77,"o":30.86,"t":"2025-05-12T04:00:00Z","v":10787,"vw":30.836562},{"c":31.0333,"h":31.09,"l":30.86,"n":63,"o":30.86,"t":"2025-05-13T04:00:00Z","v":25050,"vw":30.989263},{"c":30.7226,"h":30.8746,"l":30.7179,"n":49,"o":30.7701,"t":"2025-05-14T04:00:00Z","v":2734,"vw":30.800389},{"c":30.76,"h":30.76,"l":30.52,"n":61,"o":30.655,"t":"2025-05-15T04:00:00Z","v":8138,"vw":30.684636},{"c":30.838,"h":30.845,"l":30.62,"n":38,"o":30.6701,"t":"2025-05-16T04:00:00Z","v":6970,"vw":30.808255},{"c":30.7007,"h":30.7007,"l":30.46,"n":47,"o":30.58,"t":"2025-05-19T04:00:00Z","v":4127,"vw":30.580929},{"c":30.6,"h":30.7699,"l":30.56,"n":69,"o":30.5801,"t":"2025-05-20T04:00:00Z","v":7632,"vw":30.654601},{"c":29.7786,"h":30.36,"l":29.7786,"n":71,"o":30.2652,"t":"2025-05-21T04:00:00Z","v":10090,"vw":30.129141},{"c":29.65,"h":29.85,"l":29.5715,"n":102,"o":29.7,"t":"2025-05-22T04:00:00Z","v":8069,"vw":29.694884},{"c":29.5375,"h":29.64,"l":29.45,"n":91,"o":29.45,"t":"2025-05-23T04:00:00Z","v":10154,"vw":29.579049},{"c":30.3503,"h":30.3503,"l":29.7632,"n":104,"o":29.7632,"t":"2025-05-27T04:00:00Z","v":13284,"vw":30.195515},{"c":29.9517,"h":30.22,"l":29.9517,"n":153,"o":30.22,"t":"2025-05-28T04:00:00Z","v":17514,"vw":30.109651},{"c":30.093,"h":30.093,"l":29.88,"n":89,"o":29.98,"t":"2025-05-29T04:00:00Z","v":18418,"vw":29.932055},{"c":29.9839,"h":30.02,"l":29.77,"n":47,"o":29.84,"t":"2025-05-30T04:00:00Z","v":7395,"vw":29.912836},{"c":29.7345,"h":29.96,"l":29.55,"n":71,"o":29.96,"t":"2025-06-02T04:00:00Z","v":6800,"vw":29.765882},{"c":30.217,"h":30.3,"l":29.73,"n":65,"o":29.77,"t":"2025-06-03T04:00:00Z","v":4194,"vw":30.175894},{"c":29.9662,"h":30.25,"l":29.94,"n":64,"o":30.25,"t":"2025-06-04T04:00:00Z","v":7990,"vw":29.993464},{"c":29.89,"h":30.01,"l":29.7388,"n":166,"o":30,"t":"2025-06-05T04:00:00Z","v":21180,"vw":29.902961},{"c":30.404,"h":30.404,"l":30.2182,"n":42,"o":30.281,"t":"2025-06-06T04:00:00Z","v":7155,"vw":30.292807},{"c":30.6761,"h":30.8347,"l":30.61,"n":76,"o":30.68,"t":"2025-06-09T04:00:00Z","v":4806,"vw":30.726848},{"c":30.93,"h":31.09,"l":30.795,"n":77,"o":30.84,"t":"2025-06-10T04:00:00Z","v":13834,"vw":31.003367},{"c":30.775,"h":31.07,"l":30.71,"n":55,"o":31.07,"t":"2025-06-11T04:00:00Z","v":6302,"vw":30.89555},{"c":30.7017,"h":30.7017,"l":30.36,"n":66,"o":30.65,"t":"2025-06-12T04:00:00Z","v":9106,"vw":30.599977},{"c":30.113,"h":30.4187,"l":30.075,"n":74,"o":30.24,"t":"2025-06-13T04:00:00Z","v":9733,"vw":30.247016},{"c":30.103,"h":30.33,"l":30.09,"n":110,"o":30.28,"t":"2025-06-16T04:00:00Z","v":7492,"vw":30.245234},{"c":29.8367,"h":30.07,"l":29.83,"n":81,"o":30.07,"t":"2025-06-17T04:00:00Z","v":4874,"vw":29.97705},{"c":29.95,"h":30.2199,"l":29.82,"n":153,"o":29.82,"t":"2025-06-18T04:00:00Z","v":5930,"vw":30.12831},{"c":29.9698,"h":30.31,"l":29.897,"n":82,"o":30.31,"t":"2025-06-20T04:00:00Z","v":9479,"vw":30.032164},{"c":30.49,"h":30.49,"l":29.9359,"n":85,"o":29.95,"t":"2025-06-23T04:00:00Z","v":6653,"vw":30.171893},{"c":30.7172,"h":30.86,"l":30.7172,"n":85,"o":30.8,"t":"2025-06-24T04:00:00Z","v":10614,"vw":30.792761},{"c":30.42,"h":30.75,"l":30.4,"n":121,"o":30.75,"t":"2025-06-25T04:00:00Z","v":11370,"vw":30.492768},{"c":31.01,"h":31.01,"l":30.6656,"n":49,"o":30.789,"t":"2025-06-26T04:00:00Z","v":7350,"vw":30.823195},{"c":31.1103,"h":31.24,"l":30.94,"n":112,"o":31.05,"t":"2025-06-27T04:00:00Z","v":9587,"vw":31.10727},{"c":31.0544,"h":31.24,"l":31.0544,"n":63,"o":31.24,"t":"2025-06-30T04:00:00Z","v":10240,"vw":31.143641},{"c":31.8,"h":32.13,"l":30.92,"n":87,"o":30.92,"t":"2025-07-01T04:00:00Z","v":6679,"vw":31.673948},{"c":32.3999,"h":32.41,"l":31.77,"n":228,"o":32,"t":"2025-07-02T04:00:00Z","v":20176,"vw":32.178365},{"c":32.6466,"h":32.7,"l":32.5476,"n":59,"o":32.643,"t":"2025-07-03T04:00:00Z","v":4455,"vw":32.634026},{"c":32.133,"h":32.67,"l":32.07,"n":104,"o":32.51,"t":"2025-07-07T04:00:00Z","v":8187,"vw":32.282701},{"c":32.4402,"h":32.69,"l":32.43,"n":279,"o":32.44,"t":"2025-07-08T04:00:00Z","v":42842,"vw":32.591369},{"c":32.514,"h":32.61,"l":32.28,"n":326,"o":32.51,"t":"2025-07-09T04:00:00Z","v":36193,"vw":32.416705},{"c":32.8,"h":32.9,"l":32.8,"n":110,"o":32.82,"t":"2025-07-10T04:00:00Z","v":6864,"vw":32.851107},{"c":32.4653,"h":32.67,"l":32.435,"n":289,"o":32.67,"t":"2025-07-11T04:00:00Z","v":35620,"vw":32.548288},{"c":32.69,"h":32.69,"l":32.41,"n":307,"o":32.41,"t":"2025-07-14T04:00:00Z","v":37404,"vw":32.577103},{"c":31.8089,"h":32.73,"l":31.8089,"n":145,"o":32.73,"t":"2025-07-15T04:00:00Z","v":14790,"vw":32.162093},{"c":31.91,"h":32.02,"l":31.52,"n":302,"o":31.83,"t":"2025-07-16T04:00:00Z","v":25235,"vw":31.819499},{"c":32.31,"h":32.3415,"l":31.92,"n":120,"o":31.92,"t":"2025-07-17T04:00:00Z","v":9811,"vw":32.255409},{"c":32.11,"h":32.135,"l":32.0792,"n":53,"o":32.1099,"t":"2025-07-18T04:00:00Z","v":13158,"vw":32.10627},{"c":32.0606,"h":32.4146,"l":32.0606,"n":49,"o":32.1642,"t":"2025-07-21T04:00:00Z","v":14729,"vw":32.246385},{"c":32.3641,"h":32.4795,"l":32.205,"n":374,"o":32.26,"t":"2025-07-22T04:00:00Z","v":7030,"vw":32.383274},{"c":32.6719,"h":32.6719,"l":32.41,"n":53,"o":32.479,"t":"2025-07-23T04:00:00Z","v":5371,"vw":32.530534},{"c":32.1325,"h":32.59,"l":32.1325,"n":61,"o":32.59,"t":"2025-07-24T04:00:00Z","v":5737,"vw":32.324644},{"c":32.1349,"h":32.19,"l":31.9,"n":43,"o":32.19,"t":"2025-07-25T04:00:00Z","v":7574,"vw":32.133021},{"c":32.1566,"h":32.21,"l":32.0471,"n":79,"o":32.1,"t":"2025-07-28T04:00:00Z","v":12774,"vw":32.141785},{"c":31.92,"h":32.2862,"l":31.91,"n":61,"o":32.2862,"t":"2025-07-29T04:00:00Z","v":9188,"vw":31.939312},{"c":31.3776,"h":31.9871,"l":31.3776,"n":56,"o":31.9871,"t":"2025-07-30T04:00:00Z","v":3143,"vw":31.86242},{"c":31.0894,"h":31.33,"l":31.0894,"n":69,"o":31.33,"t":"2025-07-31T04:00:00Z","v":7519,"vw":31.193146},{"c":30.4594,"h":30.705,"l":30.2812,"n":75,"o":30.7,"t":"2025-08-01T04:00:00Z","v":9975,"vw":30.592826},{"c":30.9637,"h":30.9637,"l":30.6132,"n":52,"o":30.6132,"t":"2025-08-04T04:00:00Z","v":2773,"vw":30.846218},{"c":31.2746,"h":31.2746,"l":30.95,"n":49,"o":30.95,"t":"2025-08-05T04:00:00Z","v":2420,"vw":31.10348},{"c":31.3204,"h":31.41,"l":31.32,"n":108,"o":31.32,"t":"2025-08-06T04:00:00Z","v":12991,"vw":31.364281},{"c":31.1917,"h":31.3216,"l":31.1917,"n":56,"o":31.3216,"t":"2025-08-07T04:00:00Z","v":4802,"vw":31.258298},{"c":31.39,"h":31.48,"l":31.2824,"n":87,"o":31.44,"t":"2025-08-08T04:00:00Z","v":5778,"vw":31.418386},{"c":31.42,"h":31.53,"l":31.31,"n":62,"o":31.53,"t":"2025-08-11T04:00:00Z","v":5258,"vw":31.410667},{"c":32.4879,"h":32.4879,"l":31.6505,"n":72,"o":31.67,"t":"2025-08-12T04:00:00Z","v":6274,"vw":32.287116},{"c":33.1221,"h":33.1221,"l":32.72,"n":74,"o":32.72,"t":"2025-08-13T04:00:00Z","v":7267,"vw":32.924688},{"c":32.79,"h":32.81,"l":32.46,"n":98,"o":32.75,"t":"2025-08-14T04:00:00Z","v":6170,"vw":32.620837},{"c":32.4106,"h":32.74,"l":32.4106,"n":50,"o":32.74,"t":"2025-08-15T04:00:00Z","v":3004,"vw":32.591022},{"c":32.5426,"h":32.605,"l":32.44,"n":53,"o":32.44,"t":"2025-08-18T04:00:00Z","v":10881,"vw":32.55215},{"c":32.5916,"h":32.85,"l":32.54,"n":104,"o":32.6419,"t":"2025-08-19T04:00:00Z","v":3788,"vw":32.703032},{"c":32.5639,"h":32.6,"l":32.4303,"n":64,"o":32.5619,"t":"2025-08-20T04:00:00Z","v":6130,"vw":32.521684},{"c":32.5681,"h":32.5681,"l":32.4416,"n":108,"o":32.4416,"t":"2025-08-21T04:00:00Z","v":5385,"vw":32.533646},{"c":33.99,"h":33.99,"l":33.04,"n":121,"o":33.04,"t":"2025-08-22T04:00:00Z","v":84408,"vw":33.897954},{"c":33.7214,"h":33.87,"l":33.7214,"n":88,"o":33.87,"t":"2025-08-25T04:00:00Z","v":6769,"vw":33.825772},{"c":33.8898,"h":33.99,"l":33.63,"n":59,"o":33.63,"t":"2025-08-26T04:00:00Z","v":6138,"vw":33.910135},{"c":34.1545,"h":34.17,"l":33.91,"n":68,"o":33.97,"t":"2025-08-27T04:00:00Z","v":13439,"vw":34.019356},{"c":34.0562,"h":34.32,"l":33.92,"n":98,"o":34.32,"t":"2025-08-28T04:00:00Z","v":12246,"vw":33.987975},{"c":34.023,"h":34.1201,"l":33.96,"n":69,"o":34.09,"t":"2025-08-29T04:00:00Z","v":6092,"vw":34.059058},{"c":33.86,"h":33.86,"l":33.6,"n":128,"o":33.6,"t":"2025-09-02T04:00:00Z","v":14459,"vw":33.742861},{"c":33.77,"h":33.96,"l":33.62,"n":239,"o":33.78,"t":"2025-09-03T04:00:00Z","v":30373,"vw":33.669613},{"c":34.2568,"h":34.2568,"l":33.945,"n":47,"o":33.9461,"t":"2025-09-04T04:00:00Z","v":2998,"vw":34.043783},{"c":34.22,"h":34.582,"l":34.03,"n":167,"o":34.47,"t":"2025-09-05T04:00:00Z","v":22066,"vw":34.194504},{"c":34.2017,"h":34.21,"l":34.05,"n":106,"o":34.172,"t":"2025-09-08T04:00:00Z","v":6317,"vw":34.134118},{"c":33.8361,"h":33.99,"l":33.8361,"n":83,"o":33.9,"t":"2025-09-09T04:00:00Z","v":4831,"vw":33.884921},{"c":33.8,"h":34,"l":33.744,"n":113,"o":33.9236,"t":"2025-09-10T04:00:00Z","v":3275,"vw":33.807222},{"c":34.34,"h":34.35,"l":33.9736,"n":65,"o":33.9736,"t":"2025-09-11T04:00:00Z","v":3599,"vw":34.14676},{"c":33.98,"h":34.15,"l":33.98,"n":87,"o":34.055,"t":"2025-09-12T04:00:00Z","v":12379,"vw":34.093923},{"c":33.9899,"h":34.14,"l":33.9899,"n":109,"o":34.0412,"t":"2025-09-15T04:00:00Z","v":7346,"vw":34.032603},{"c":33.62,"h":33.79,"l":33.5,"n":83,"o":33.79,"t":"2025-09-16T04:00:00Z","v":5833,"vw":33.597121},{"c":33.69,"h":34.306,"l":33.69,"n":131,"o":33.94,"t":"2025-09-17T04:00:00Z","v":12402,"vw":34.066721},{"c":34.4895,"h":34.51,"l":33.97,"n":192,"o":33.97,"t":"2025-09-18T04:00:00Z","v":8522,"vw":34.313616},{"c":33.89,"h":34.57,"l":33.89,"n":158,"o":34.57,"t":"2025-09-19T04:00:00Z","v":18036,"vw":34.106679},{"c":33.9611,"h":33.9611,"l":33.73,"n":112,"o":33.77,"t":"2025-09-22T04:00:00Z","v":10621,"vw":33.845567},{"c":33.8259,"h":34.36,"l":33.8,"n":101,"o":33.97,"t":"2025-09-23T04:00:00Z","v":6829,"vw":34.183844},{"c":33.7697,"h":34.0834,"l":33.71,"n":113,"o":34.0834,"t":"2025-09-24T04:00:00Z","v":8795,"vw":33.845318},{"c":33.41,"h":33.551,"l":33.37,"n":120,"o":33.53,"t":"2025-09-25T04:00:00Z","v":8602,"vw":33.443289},{"c":33.745,"h":33.75,"l":33.41,"n":117,"o":33.54,"t":"2025-09-26T04:00:00Z","v":12394,"vw":33.662193},{"c":33.4612,"h":33.99,"l":33.41,"n":122,"o":33.99,"t":"2025-09-29T04:00:00Z","v":12435,"vw":33.500166},{"c":33.51,"h":33.53,"l":33.21,"n":103,"o":33.51,"t":"2025-09-30T04:00:00Z","v":7936,"vw":33.310874},{"c":33.5236,"h":33.588,"l":33.25,"n":101,"o":33.33,"t":"2025-10-01T04:00:00Z","v":19498,"vw":33.395893},{"c":33.4325,"h":33.63,"l":33.2,"n":79,"o":33.63,"t":"2025-10-02T04:00:00Z","v":8295,"vw":33.318305},{"c":33.7015,"h":33.96,"l":33.64,"n":138,"o":33.64,"t":"2025-10-03T04:00:00Z","v":13125,"vw":33.884655},{"c":33.65,"h":33.99,"l":33.64,"n":73,"o":33.99,"t":"2025-10-06T04:00:00Z","v":5964,"vw":33.836328},{"c":33.2346,"h":33.7445,"l":33.23,"n":81,"o":33.71,"t":"2025-10-07T04:00:00Z","v":5630,"vw":33.400169},{"c":33.49,"h":33.52,"l":33.3,"n":154,"o":33.3,"t":"2025-10-08T04:00:00Z","v":17242,"vw":33.467264},{"c":33.0754,"h":33.41,"l":33.075,"n":85,"o":33.41,"t":"2025-10-09T04:00:00Z","v":15828,"vw":33.151734},{"c":32.0891,"h":33.16,"l":32.0891,"n":89,"o":33.16,"t":"2025-10-10T04:00:00Z","v":16679,"vw":32.378313},{"c":32.6649,"h":32.6649,"l":32.4728,"n":43,"o":32.62,"t":"2025-10-13T04:00:00Z","v":2492,"vw":32.556954},{"c":33.2708,"h":33.355,"l":32.73,"n":56,"o":32.73,"t":"2025-10-14T04:00:00Z","v":2720,"vw":33.055143},{"c":33.38,"h":33.71,"l":33.17,"n":90,"o":33.71,"t":"2025-10-15T04:00:00Z","v":3721,"vw":33.379835},{"c":32.7689,"h":33.38,"l":32.68,"n":88,"o":33.31,"t":"2025-10-16T04:00:00Z","v":5357,"vw":32.839361},{"c":32.7722,"h":32.84,"l":32.71,"n":74,"o":32.84,"t":"2025-10-17T04:00:00Z","v":9625,"vw":32.761597},{"c":33.3286,"h":33.3286,"l":33.05,"n":56,"o":33.05,"t":"2025-10-20T04:00:00Z","v":48322,"vw":33.280422},{"c":33.4527,"h":33.52,"l":33.29,"n":202,"o":33.29,"t":"2025-10-21T04:00:00Z","v":96149,"vw":33.45773},{"c":33.3397,"h":33.5279,"l":33.08,"n":287,"o":33.44,"t":"2025-10-22T04:00:00Z","v":2322685,"vw":33.317034},{"c":33.69,"h":33.78,"l":33.47,"n":51,"o":33.56,"t":"2025-10-23T04:00:00Z","v":92397,"vw":33.739055},{"c":33.94,"h":34.12,"l":33.94,"n":154,"o":34.12,"t":"2025-10-24T04:00:00Z","v":15431,"vw":34.032234},{"c":33.82,"h":34.3,"l":33.79,"n":190,"o":34.3,"t":"2025-10-27T04:00:00Z","v":20730,"vw":33.965701},{"c":33.74,"h":33.7895,"l":33.5133,"n":343,"o":33.77,"t":"2025-10-28T04:00:00Z","v":20321,"vw":33.724361},{"c":33.25,"h":33.88,"l":33.055,"n":132,"o":33.71,"t":"2025-10-29T04:00:00Z","v":44803,"vw":33.714265},{"c":33.07,"h":33.37,"l":33,"n":134,"o":33.14,"t":"2025-10-30T04:00:00Z","v":29843,"vw":33.111824},{"c":33.01,"h":33.06,"l":32.83,"n":95,"o":33.06,"t":"2025-10-31T04:00:00Z","v":13352,"vw":32.934912},{"c":33.2,"h":33.2,"l":32.79,"n":87,"o":33.01,"t":"2025-11-03T05:00:00Z","v":10351,"vw":33.036773},{"c":32.97,"h":33.095,"l":32.81,"n":77,"o":32.81,"t":"2025-11-04T05:00:00Z","v":8492,"vw":32.974591},{"c":33.32,"h":33.42,"l":33.035,"n":110,"o":33.04,"t":"2025-11-05T05:00:00Z","v":8624,"vw":33.317482},{"c":32.8369,"h":33.0927,"l":32.8369,"n":60,"o":33.0927,"t":"2025-11-06T05:00:00Z","v":5183,"vw":32.946595},{"c":33.03,"h":33.095,"l":32.72,"n":116,"o":32.72,"t":"2025-11-07T05:00:00Z","v":5749,"vw":32.964678},{"c":33.41,"h":33.52,"l":33.13,"n":58,"o":33.41,"t":"2025-11-10T05:00:00Z","v":8568,"vw":33.352657},{"c":33.5454,"h":33.56,"l":33.4255,"n":96,"o":33.5,"t":"2025-11-11T05:00:00Z","v":14106,"vw":33.481855},{"c":33.58,"h":33.93,"l":33.58,"n":100,"o":33.68,"t":"2025-11-12T05:00:00Z","v":18845,"vw":33.730416},{"c":33.0936,"h":33.675,"l":33.0936,"n":117,"o":33.5,"t":"2025-11-13T05:00:00Z","v":10687,"vw":33.264306},{"c":33.087,"h":33.125,"l":32.75,"n":122,"o":32.82,"t":"2025-11-14T05:00:00Z","v":14558,"vw":32.973632},{"c":32.3686,"h":32.984,"l":32.32,"n":112,"o":32.895,"t":"2025-11-17T05:00:00Z","v":8405,"vw":32.58556},{"c":32.44,"h":32.5161,"l":32.234,"n":99,"o":32.25,"t":"2025-11-18T05:00:00Z","v":11519,"vw":32.458944},{"c":32.303,"h":32.4,"l":32.23,"n":114,"o":32.4,"t":"2025-11-19T05:00:00Z","v":16892,"vw":32.332726},{"c":31.96,"h":32.84,"l":31.96,"n":90,"o":32.7,"t":"2025-11-20T05:00:00Z","v":6229,"vw":32.453381},{"c":33.077,"h":33.2499,"l":32.12,"n":87,"o":32.12,"t":"2025-11-21T05:00:00Z","v":8190,"vw":32.805416},{"c":33.326,"h":33.43,"l":33,"n":60,"o":33.25,"t":"2025-11-24T05:00:00Z","v":4906,"vw":33.334758},{"c":34.1536,"h":34.27,"l":33.55,"n":133,"o":33.55,"t":"2025-11-25T05:00:00Z","v":15087,"vw":34.105151},{"c":34.2744,"h":34.38,"l":34.08,"n":80,"o":34.26,"t":"2025-11-26T05:00:00Z","v":9929,"vw":34.250409},{"c":34.2103,"h":34.29,"l":34.2103,"n":44,"o":34.2151,"t":"2025-11-28T05:00:00Z","v":18832,"vw":34.240395},{"c":34.2102,"h":34.36,"l":33.88,"n":77,"o":33.88,"t":"2025-12-01T05:00:00Z","v":9326,"vw":34.270776},{"c":34.2937,"h":34.3601,"l":34.26,"n":47,"o":34.26,"t":"2025-12-02T05:00:00Z","v":1618,"vw":34.295614},{"c":34.92,"h":34.92,"l":34.6,"n":91,"o":34.6,"t":"2025-12-03T05:00:00Z","v":10259,"vw":34.840384},{"c":34.76,"h":34.91,"l":34.6909,"n":51,"o":34.9,"t":"2025-12-04T05:00:00Z","v":3637,"vw":34.802464},{"c":34.6029,"h":34.89,"l":34.6029,"n":54,"o":34.82,"t":"2025-12-05T05:00:00Z","v":3681,"vw":34.751496},{"c":34.54,"h":34.8,"l":34.54,"n":86,"o":34.7,"t":"2025-12-08T05:00:00Z","v":66133,"vw":34.644678},{"c":34.77,"h":34.9,"l":34.5,"n":76,"o":34.5,"t":"2025-12-09T05:00:00Z","v":5685,"vw":34.780231},{"c":35.53,"h":35.72,"l":34.69,"n":187,"o":34.69,"t":"2025-12-10T05:00:00Z","v":16180,"vw":35.246079},{"c":35.82,"h":35.9,"l":35.7,"n":97,"o":35.72,"t":"2025-12-11T05:00:00Z","v":10607,"vw":35.837007},{"c":35.68,"h":36.02,"l":35.61,"n":146,"o":35.977,"t":"2025-12-12T05:00:00Z","v":9818,"vw":35.694656},{"c":35.71,"h":35.99,"l":35.57,"n":95,"o":35.99,"t":"2025-12-15T05:00:00Z","v":4861,"vw":35.696733},{"c":35.12,"h":35.32,"l":35.0099,"n":116,"o":35.29,"t":"2025-12-16T05:00:00Z","v":8910,"vw":35.198997},{"c":35.11,"h":35.46,"l":35.04,"n":94,"o":35.23,"t":"2025-12-17T05:00:00Z","v":6745,"vw":35.115925},{"c":35.27,"h":35.5,"l":35.2116,"n":166,"o":35.45,"t":"2025-12-18T05:00:00Z","v":7392,"vw":35.320515},{"c":35.08,"h":35.285,"l":34.95,"n":143,"o":35.285,"t":"2025-12-19T05:00:00Z","v":8132,"vw":35.179595},{"c":35.153,"h":35.4,"l":35.153,"n":126,"o":35.21,"t":"2025-12-22T05:00:00Z","v":7396,"vw":35.284603},{"c":35.02,"h":35.13,"l":35.0015,"n":79,"o":35.13,"t":"2025-12-23T05:00:00Z","v":8299,"vw":35.018585},{"c":35.1,"h":35.1,"l":35,"n":76,"o":35,"t":"2025-12-24T05:00:00Z","v":7403,"vw":35.081538},{"c":35.024,"h":35.0536,"l":34.9078,"n":83,"o":35.0536,"t":"2025-12-26T05:00:00Z","v":5691,"vw":34.968864},{"c":34.83,"h":34.87,"l":34.77,"n":77,"o":34.87,"t":"2025-12-29T05:00:00Z","v":4106,"vw":34.811952},{"c":34.667,"h":34.79,"l":34.667,"n":38,"o":34.79,"t":"2025-12-30T05:00:00Z","v":1018,"vw":34.78},{"c":34.33,"h":34.5279,"l":34.33,"n":103,"o":34.48,"t":"2025-12-31T05:00:00Z","v":4507,"vw":34.433989},{"c":34.42,"h":34.54,"l":34.1835,"n":62,"o":34.54,"t":"2026-01-02T05:00:00Z","v":2519,"vw":34.439928},{"c":35.03,"h":35.2599,"l":34.65,"n":102,"o":34.65,"t":"2026-01-05T05:00:00Z","v":13720,"vw":35.084946},{"c":35.42,"h":35.42,"l":35.05,"n":73,"o":35.08,"t":"2026-01-06T05:00:00Z","v":7971,"vw":35.343094},{"c":35.21,"h":35.5,"l":35.07,"n":104,"o":35.39,"t":"2026-01-07T05:00:00Z","v":12603,"vw":35.225439},{"c":35.9,"h":35.9547,"l":35.14,"n":127,"o":35.14,"t":"2026-01-08T05:00:00Z","v":64729,"vw":35.627796},{"c":35.9,"h":36.0599,"l":35.58,"n":149,"o":35.92,"t":"2026-01-09T05:00:00Z","v":20930,"vw":35.906845},{"c":36.07,"h":36.0818,"l":35.72,"n":144,"o":35.72,"t":"2026-01-12T05:00:00Z","v":2713746,"vw":36.027893},{"c":36.08,"h":36.24,"l":36.005,"n":83,"o":36.2,"t":"2026-01-13T05:00:00Z","v":6483,"vw":36.127101},{"c":36.32,"h":36.32,"l":36.02,"n":158,"o":36.03,"t":"2026-01-14T05:00:00Z","v":15605,"vw":36.191437},{"c":36.86,"h":36.93,"l":36.41,"n":125,"o":36.41,"t":"2026-01-15T05:00:00Z","v":9778,"vw":36.812596},{"c":36.62,"h":36.79,"l":36.62,"n":127,"o":36.79,"t":"2026-01-16T05:00:00Z","v":25840,"vw":36.69601},{"c":36.15,"h":36.4,"l":36.02,"n":135,"o":36.02,"t":"2026-01-20T05:00:00Z","v":11196,"vw":36.285719},{"c":37.24,"h":37.34,"l":36.61,"n":431,"o":36.61,"t":"2026-01-21T05:00:00Z","v":39111,"vw":36.941426},{"c":37.34,"h":37.7,"l":37.28,"n":135,"o":37.44,"t":"2026-01-22T05:00:00Z","v":18375,"vw":37.507928},{"c":36.64,"h":37.39,"l":36.58,"n":97,"o":37.39,"t":"2026-01-23T05:00:00Z","v":9963,"vw":36.716418},{"c":36.68,"h":36.865,"l":36.516,"n":148,"o":36.82,"t":"2026-01-26T05:00:00Z","v":18422,"vw":36.660186},{"c":36.6726,"h":36.6941,"l":36.52,"n":143,"o":36.6,"t":"2026-01-27T05:00:00Z","v":16998,"vw":36.597104},{"c":36.374,"h":36.78,"l":36.355,"n":107,"o":36.78,"t":"2026-01-28T05:00:00Z","v":10949,"vw":36.465888},{"c":36.79,"h":36.8188,"l":36.35,"n":68,"o":36.57,"t":"2026-01-29T05:00:00Z","v":6897,"vw":36.596354},{"c":36.74,"h":36.82,"l":36.353,"n":90,"o":36.665,"t":"2026-01-30T05:00:00Z","v":4579,"vw":36.491154},{"c":37.28,"h":37.42,"l":36.85,"n":151,"o":36.85,"t":"2026-02-02T05:00:00Z","v":49390,"vw":37.35253},{"c":37.49,"h":37.63,"l":37.12,"n":105,"o":37.47,"t":"2026-02-03T05:00:00Z","v":15716,"vw":37.218839},{"c":37.77,"h":37.88,"l":37.5152,"n":176,"o":37.73,"t":"2026-02-04T05:00:00Z","v":25213,"vw":37.742894},{"c":37.28,"h":37.79,"l":37.1913,"n":111,"o":37.54,"t":"2026-02-05T05:00:00Z","v":11177,"vw":37.372675},{"c":38.15,"h":38.25,"l":37.67,"n":200,"o":37.67,"t":"2026-02-06T05:00:00Z","v":16270,"vw":38.057321},{"c":38.12,"h":38.29,"l":37.875,"n":190,"o":38.14,"t":"2026-02-09T05:00:00Z","v":22827,"vw":38.182899},{"c":38.08,"h":38.37,"l":38.08,"n":139,"o":38.15,"t":"2026-02-10T05:00:00Z","v":10148,"vw":38.214944},{"c":38.14,"h":38.5,"l":37.87,"n":412,"o":38.41,"t":"2026-02-11T05:00:00Z","v":67566,"vw":38.097782},{"c":37.51,"h":38.35,"l":37.19,"n":171,"o":38.35,"t":"2026-02-12T05:00:00Z","v":29414,"vw":37.395406},{"c":38.01,"h":38.14,"l":37.5,"n":218,"o":37.66,"t":"2026-02-13T05:00:00Z","v":26419,"vw":38.042247},{"c":37.97,"h":38.06,"l":37.57,"n":128,"o":37.88,"t":"2026-02-17T05:00:00Z","v":23804,"vw":37.930737},{"c":38.03,"h":38.43,"l":37.99,"n":115,"o":38.07,"t":"2026-02-18T05:00:00Z","v":23183,"vw":38.196597},{"c":37.986,"h":37.986,"l":37.7757,"n":68,"o":37.84,"t":"2026-02-19T05:00:00Z","v":4614,"vw":37.887793},{"c":38.21,"h":38.21,"l":37.7649,"n":101,"o":37.7649,"t":"2026-02-20T05:00:00Z","v":9135,"vw":38.035509},{"c":37.46,"h":38.11,"l":37.1702,"n":341,"o":38.11,"t":"2026-02-23T05:00:00Z","v":24871,"vw":37.429054},{"c":37.79,"h":37.815,"l":37.46,"n":76,"o":37.46,"t":"2026-02-24T05:00:00Z","v":21377,"vw":37.764114},{"c":38.0934,"h":38.0934,"l":37.6,"n":72,"o":37.67,"t":"2026-02-25T05:00:00Z","v":13257,"vw":37.897563},{"c":38.18,"h":38.18,"l":37.8,"n":86,"o":38.02,"t":"2026-02-26T05:00:00Z","v":12402,"vw":37.938863},{"c":37.4385,"h":37.55,"l":37.34,"n":79,"o":37.46,"t":"2026-02-27T05:00:00Z","v":7287,"vw":37.443258},{"c":37.71,"h":37.72,"l":37.296,"n":103,"o":37.32,"t":"2026-03-02T05:00:00Z","v":10335,"vw":37.583215},{"c":37.37,"h":37.475,"l":36.59,"n":95,"o":36.87,"t":"2026-03-03T05:00:00Z","v":13984,"vw":37.203883},{"c":37.73,"h":37.78,"l":37.68,"n":74,"o":37.7,"t":"2026-03-04T05:00:00Z","v":7387,"vw":37.710655},{"c":37.02,"h":37.37,"l":36.8899,"n":76,"o":37.37,"t":"2026-03-05T05:00:00Z","v":4834,"vw":37.019972},{"c":36.2487,"h":36.36,"l":36,"n":114,"o":36.36,"t":"2026-03-06T05:00:00Z","v":21369,"vw":36.123896},{"c":36.17,"h":36.21,"l":35.0988,"n":178,"o":35.89,"t":"2026-03-09T04:00:00Z","v":42799,"vw":35.617719},{"c":36.07,"h":36.57,"l":36,"n":83,"o":36,"t":"2026-03-10T04:00:00Z","v":10042,"vw":36.472889},{"c":35.9102,"h":36.11,"l":35.75,"n":71,"o":36.11,"t":"2026-03-11T04:00:00Z","v":7348,"vw":35.840553},{"c":35.38,"h":35.59,"l":35.3208,"n":75,"o":35.4974,"t":"2026-03-12T04:00:00Z","v":8782,"vw":35.547441},{"c":35.2,"h":35.22,"l":35.12,"n":96,"o":35.18,"t":"2026-03-13T04:00:00Z","v":14037,"vw":35.153992},{"c":35.45,"h":35.7,"l":35.41,"n":69,"o":35.41,"t":"2026-03-16T04:00:00Z","v":6566,"vw":35.5752},{"c":35.47,"h":35.67,"l":35.47,"n":44,"o":35.67,"t":"2026-03-17T04:00:00Z","v":5784,"vw":35.498575},{"c":35.05,"h":35.39,"l":35.05,"n":60,"o":35.305,"t":"2026-03-18T04:00:00Z","v":6618,"vw":35.29451},{"c":35.2252,"h":35.2252,"l":34.81,"n":122,"o":34.95,"t":"2026-03-19T04:00:00Z","v":11314,"vw":34.959728},{"c":34.6823,"h":35.27,"l":34.62,"n":147,"o":35.27,"t":"2026-03-20T04:00:00Z","v":16994,"vw":34.917858},{"c":35.62,"h":35.95,"l":35.385,"n":176,"o":35.385,"t":"2026-03-23T04:00:00Z","v":20482,"vw":35.727205},{"c":36.0998,"h":36.32,"l":35.54,"n":84,"o":35.54,"t":"2026-03-24T04:00:00Z","v":10480,"vw":36.115133},{"c":36.2748,"h":36.37,"l":36.07,"n":78,"o":36.37,"t":"2026-03-25T04:00:00Z","v":5649,"vw":36.262877},{"c":35.98,"h":36.35,"l":35.93,"n":114,"o":35.9701,"t":"2026-03-26T04:00:00Z","v":13997,"vw":36.03444},{"c":35.51,"h":35.805,"l":35.4902,"n":67,"o":35.76,"t":"2026-03-27T04:00:00Z","v":11854,"vw":35.676907},{"c":35.3281,"h":35.9,"l":35.27,"n":59,"o":35.9,"t":"2026-03-30T04:00:00Z","v":8095,"vw":35.599165},{"c":35.9374,"h":36.02,"l":35.5196,"n":75,"o":35.76,"t":"2026-03-31T04:00:00Z","v":15372,"vw":35.732987},{"c":36.26,"h":36.59,"l":36.12,"n":201,"o":36.12,"t":"2026-04-01T04:00:00Z","v":20463,"vw":36.384893},{"c":36.4256,"h":36.4256,"l":35.82,"n":49,"o":35.82,"t":"2026-04-02T04:00:00Z","v":6871,"vw":36.187203},{"c":36.6056,"h":36.6467,"l":36.24,"n":93,"o":36.42,"t":"2026-04-06T04:00:00Z","v":8162,"vw":36.475169},{"c":36.6787,"h":36.79,"l":36.49,"n":103,"o":36.5,"t":"2026-04-07T04:00:00Z","v":8650,"vw":36.638801},{"c":37.5884,"h":37.73,"l":37.4223,"n":89,"o":37.6,"t":"2026-04-08T04:00:00Z","v":10625,"vw":37.574912},{"c":37.9323,"h":38.03,"l":37.39,"n":72,"o":37.39,"t":"2026-04-09T04:00:00Z","v":7243,"vw":37.800158},{"c":37.6943,"h":37.86,"l":37.61,"n":58,"o":37.86,"t":"2026-04-10T04:00:00Z","v":4204,"vw":37.641644},{"c":38.0311,"h":38.0311,"l":37.55,"n":216,"o":37.58,"t":"2026-04-13T04:00:00Z","v":49281,"vw":37.836303},{"c":38.115,"h":38.22,"l":38.06,"n":171,"o":38.06,"t":"2026-04-14T04:00:00Z","v":41315,"vw":38.164133},{"c":37.9659,"h":38.18,"l":37.9,"n":89,"o":38.18,"t":"2026-04-15T04:00:00Z","v":6082,"vw":37.954473},{"c":37.9921,"h":38.06,"l":37.9703,"n":68,"o":38.02,"t":"2026-04-16T04:00:00Z","v":5687,"vw":38.018483},{"c":38.843,"h":39.19,"l":38.4,"n":110,"o":38.4,"t":"2026-04-17T04:00:00Z","v":21001,"vw":38.982058},{"c":39.0049,"h":39.11,"l":38.795,"n":134,"o":38.795,"t":"2026-04-20T04:00:00Z","v":16319,"vw":38.989438},{"c":38.65,"h":39.3,"l":38.65,"n":93,"o":39.3,"t":"2026-04-21T04:00:00Z","v":10696,"vw":38.771943},{"c":38.8213,"h":38.9,"l":38.705,"n":50,"o":38.86,"t":"2026-04-22T04:00:00Z","v":3441,"vw":38.817428},{"c":38.8607,"h":39.05,"l":38.695,"n":63,"o":39.04,"t":"2026-04-23T04:00:00Z","v":3032,"vw":38.972669},{"c":39.0596,"h":39.14,"l":38.7014,"n":134,"o":39.09,"t":"2026-04-24T04:00:00Z","v":18942,"vw":39.042663},{"c":39.19,"h":39.325,"l":39.135,"n":193,"o":39.325,"t":"2026-04-27T04:00:00Z","v":34190,"vw":39.200776},{"c":39.13,"h":39.36,"l":39.02,"n":325,"o":39.1,"t":"2026-04-28T04:00:00Z","v":17039,"vw":39.085834},{"c":38.6184,"h":39.21,"l":38.5602,"n":80,"o":39.21,"t":"2026-04-29T04:00:00Z","v":8676,"vw":38.794993},{"c":39.1627,"h":39.2,"l":38.555,"n":48,"o":38.64,"t":"2026-04-30T04:00:00Z","v":8855,"vw":39.06325},{"c":39.3393,"h":39.3987,"l":39.06,"n":141,"o":39.06,"t":"2026-05-01T04:00:00Z","v":25266,"vw":39.297932},{"c":38.88,"h":39.3499,"l":38.715,"n":175,"o":39.02,"t":"2026-05-04T04:00:00Z","v":22744,"vw":39.117813},{"c":39.592,"h":39.68,"l":39.0401,"n":475,"o":39.1,"t":"2026-05-05T04:00:00Z","v":32885,"vw":39.407927},{"c":39.6844,"h":39.92,"l":39.6,"n":61,"o":39.92,"t":"2026-05-06T04:00:00Z","v":13693,"vw":39.697625},{"c":39.4398,"h":39.8395,"l":39.4398,"n":67,"o":39.83,"t":"2026-05-07T04:00:00Z","v":7278,"vw":39.629578},{"c":39.685,"h":39.71,"l":39.35,"n":67,"o":39.35,"t":"2026-05-08T04:00:00Z","v":9095,"vw":39.575923},{"c":39.29,"h":39.58,"l":39.29,"n":70,"o":39.58,"t":"2026-05-11T04:00:00Z","v":5237,"vw":39.467176},{"c":39.08,"h":39.27,"l":38.715,"n":78,"o":39.27,"t":"2026-05-12T04:00:00Z","v":7184,"vw":39.048957},{"c":38.91,"h":39.04,"l":38.75,"n":88,"o":39.04,"t":"2026-05-13T04:00:00Z","v":20666,"vw":38.886975},{"c":39.17,"h":39.41,"l":39.09,"n":169,"o":39.09,"t":"2026-05-14T04:00:00Z","v":22147,"vw":39.266572},{"c":38.52,"h":38.81,"l":38.455,"n":92,"o":38.73,"t":"2026-05-15T04:00:00Z","v":15652,"vw":38.595112},{"c":38.9483,"h":39.11,"l":38.92,"n":118,"o":38.99,"t":"2026-05-18T04:00:00Z","v":8523,"vw":38.986378},{"c":38.705,"h":38.9,"l":38.65,"n":64,"o":38.83,"t":"2026-05-19T04:00:00Z","v":7432,"vw":38.834003},{"c":39.37,"h":39.37,"l":38.8,"n":132,"o":38.8,"t":"2026-05-20T04:00:00Z","v":13043,"vw":39.105769},{"c":39.44,"h":39.46,"l":39.0231,"n":96,"o":39.2288,"t":"2026-05-21T04:00:00Z","v":6361,"vw":39.139566},{"c":39.6903,"h":39.73,"l":39.504,"n":93,"o":39.67,"t":"2026-05-22T04:00:00Z","v":11312,"vw":39.635418},{"c":40.08,"h":40.14,"l":39.865,"n":69,"o":40.12,"t":"2026-05-26T04:00:00Z","v":11935,"vw":40.031215},{"c":40.04,"h":40.4,"l":39.995,"n":81,"o":40.03,"t":"2026-05-27T04:00:00Z","v":7195,"vw":40.120253},{"c":40.0739,"h":40.16,"l":39.98,"n":57,"o":40.16,"t":"2026-05-28T04:00:00Z","v":11243,"vw":40.09522},{"c":39.91,"h":40.15,"l":39.9,"n":122,"o":40.15,"t":"2026-05-29T04:00:00Z","v":19259,"vw":40.043996},{"c":40.0007,"h":40.0007,"l":39.66,"n":103,"o":39.81,"t":"2026-06-01T04:00:00Z","v":15391,"vw":39.828763},{"c":40.3,"h":40.3799,"l":40.12,"n":278,"o":40.12,"t":"2026-06-02T04:00:00Z","v":35977,"vw":40.337477},{"c":39.69,"h":39.87,"l":39.645,"n":96,"o":39.86,"t":"2026-06-03T04:00:00Z","v":8955,"vw":39.761138},{"c":40.3221,"h":40.3221,"l":39.83,"n":92,"o":39.83,"t":"2026-06-04T04:00:00Z","v":6518,"vw":40.16635},{"c":39.8529,"h":40.32,"l":39.8,"n":106,"o":40.32,"t":"2026-06-05T04:00:00Z","v":11359,"vw":39.931582},{"c":40.17,"h":40.38,"l":40.1373,"n":74,"o":40.14,"t":"2026-06-08T04:00:00Z","v":9973,"vw":40.191367},{"c":40.45,"h":40.64,"l":40.23,"n":80,"o":40.23,"t":"2026-06-09T04:00:00Z","v":8861,"vw":40.310789},{"c":40.61,"h":41.005,"l":40.47,"n":206,"o":40.47,"t":"2026-06-10T04:00:00Z","v":44014,"vw":40.839633},{"c":41.0899,"h":41.1,"l":40.6075,"n":117,"o":40.94,"t":"2026-06-11T04:00:00Z","v":8701,"vw":40.812704},{"c":41.497,"h":41.675,"l":41.3707,"n":86,"o":41.425,"t":"2026-06-12T04:00:00Z","v":11877,"vw":41.490318},{"c":40.8584,"h":41.68,"l":40.8584,"n":155,"o":41.68,"t":"2026-06-15T04:00:00Z","v":15299,"vw":41.198539},{"c":40.6975,"h":41.22,"l":40.6975,"n":106,"o":41.055,"t":"2026-06-16T04:00:00Z","v":34954,"vw":41.091515},{"c":40.22,"h":40.9499,"l":40.12,"n":199,"o":40.885,"t":"2026-06-17T04:00:00Z","v":13633,"vw":40.74115},{"c":40.62,"h":40.73,"l":40.37,"n":140,"o":40.47,"t":"2026-06-18T04:00:00Z","v":17374,"vw":40.569606},{"c":40.6476,"h":40.9989,"l":40.62,"n":112,"o":40.7,"t":"2026-06-22T04:00:00Z","v":14965,"vw":40.755608},{"c":40.81,"h":40.93,"l":40.21,"n":75,"o":40.21,"t":"2026-06-23T04:00:00Z","v":12884,"vw":40.65146},{"c":41.29,"h":41.4237,"l":40.875,"n":109,"o":40.875,"t":"2026-06-24T04:00:00Z","v":16298,"vw":41.22733},{"c":41.38,"h":41.6599,"l":41.25,"n":64,"o":41.53,"t":"2026-06-25T04:00:00Z","v":8099,"vw":41.417212},{"c":42.02,"h":42.02,"l":41.395,"n":95,"o":41.395,"t":"2026-06-26T04:00:00Z","v":14773,"vw":41.553103},{"c":41.76,"h":41.77,"l":41.605,"n":104,"o":41.605,"t":"2026-06-29T04:00:00Z","v":16178,"vw":41.714155},{"c":41.7854,"h":41.88,"l":41.645,"n":141,"o":41.66,"t":"2026-06-30T04:00:00Z","v":19971,"vw":41.79563},{"c":41.8911,"h":42.09,"l":41.865,"n":139,"o":41.865,"t":"2026-07-01T04:00:00Z","v":9251,"vw":42.048974},{"c":41.64,"h":42.2099,"l":41.3901,"n":85,"o":42.12,"t":"2026-07-02T04:00:00Z","v":14086,"vw":41.928388},{"c":41.7845,"h":41.855,"l":41.65,"n":337,"o":41.65,"t":"2026-07-06T04:00:00Z","v":36212,"vw":41.750242},{"c":41.58,"h":41.98,"l":41.53,"n":109,"o":41.98,"t":"2026-07-07T04:00:00Z","v":10130,"vw":41.710219},{"c":41.4,"h":41.49,"l":41.21,"n":126,"o":41.385,"t":"2026-07-08T04:00:00Z","v":11555,"vw":41.401877},{"c":41.64,"h":41.75,"l":41.43,"n":97,"o":41.43,"t":"2026-07-09T04:00:00Z","v":12914,"vw":41.70609},{"c":41.88,"h":41.98,"l":41.81,"n":102,"o":41.87,"t":"2026-07-10T04:00:00Z","v":7678,"vw":41.86938},{"c":42.114,"h":42.24,"l":41.96,"n":106,"o":41.96,"t":"2026-07-13T04:00:00Z","v":12313,"vw":42.153849},{"c":42.07,"h":42.34,"l":42.01,"n":81,"o":42.34,"t":"2026-07-14T04:00:00Z","v":8102,"vw":42.057274},{"c":42.24,"h":42.43,"l":42.2,"n":64,"o":42.22,"t":"2026-07-15T04:00:00Z","v":4705,"vw":42.258761},{"c":42.87,"h":42.92,"l":42.6297,"n":184,"o":42.65,"t":"2026-07-16T04:00:00Z","v":40506,"vw":42.856038},{"c":42.4175,"h":42.84,"l":42.245,"n":95,"o":42.6632,"t":"2026-07-17T04:00:00Z","v":10609,"vw":42.482829},{"c":42.17,"h":42.61,"l":42.17,"n":97,"o":42.61,"t":"2026-07-20T04:00:00Z","v":17578,"vw":42.320391},{"c":42.57,"h":42.575,"l":42.17,"n":59,"o":42.17,"t":"2026-07-21T04:00:00Z","v":5565,"vw":42.402223},{"c":42.46,"h":42.65,"l":42.35,"n":118,"o":42.64,"t":"2026-07-22T04:00:00Z","v":11142,"vw":42.459518},{"c":42.12,"h":42.37,"l":41.9076,"n":127,"o":42.37,"t":"2026-07-23T04:00:00Z","v":18127,"vw":42.188779},{"c":42.4012,"h":42.4601,"l":42.32,"n":77,"o":42.32,"t":"2026-07-24T04:00:00Z","v":2602,"vw":42.396099},{"c":42.665,"h":42.74,"l":42.51,"n":92,"o":42.74,"t":"2026-07-27T04:00:00Z","v":4497,"vw":42.629489},{"c":43.07,"h":43.18,"l":43.035,"n":169,"o":43.035,"t":"2026-07-28T04:00:00Z","v":30597,"vw":43.134155},{"c":42.6966,"h":43.165,"l":42.68,"n":164,"o":42.988,"t":"2026-07-29T04:00:00Z","v":24679,"vw":42.900252},{"c":42.62,"h":42.8076,"l":42.27,"n":139,"o":42.75,"t":"2026-07-30T04:00:00Z","v":12601,"vw":42.524674},{"c":42.73,"h":42.73,"l":42.22,"n":96,"o":42.69,"t":"2026-07-31T04:00:00Z","v":18533,"vw":42.56538},{"c":43.3815,"h":43.4358,"l":43,"n":81,"o":43,"t":"2026-08-03T04:00:00Z","v":12460,"vw":43.274097},{"c":43.8,"h":43.89,"l":43.5,"n":85,"o":43.595,"t":"2026-08-04T04:00:00Z","v":7276,"vw":43.806802},{"c":43.58,"h":44.03,"l":43.57,"n":180,"o":44.03,"t":"2026-08-05T04:00:00Z","v":19609,"vw":43.703337},{"c":43.525,"h":43.83,"l":43.49,"n":137,"o":43.755,"t":"2026-08-06T04:00:00Z","v":17380,"vw":43.601296},{"c":44,"h":44.09,"l":43.79,"n":82,"o":43.79,"t":"2026-08-07T04:00:00Z","v":5737,"vw":44.014046},{"c":43.7739,"h":44.08,"l":43.72,"n":84,"o":44.08,"t":"2026-08-10T04:00:00Z","v":6364,"vw":43.832244},{"c":43.71,"h":43.8612,"l":43.71,"n":115,"o":43.85,"t":"2026-08-11T04:00:00Z","v":12455,"vw":43.803651},{"c":43.8169,"h":43.93,"l":43.55,"n":80,"o":43.93,"t":"2026-08-12T04:00:00Z","v":7488,"vw":43.763375},{"c":44.071,"h":44.1,"l":43.92,"n":92,"o":44,"t":"2026-08-13T04:00:00Z","v":8814,"vw":44.02006},{"c":44.26,"h":44.28,"l":44.05,"n":141,"o":44.25,"t":"2026-08-14T04:00:00Z","v":17821,"vw":44.220938},{"c":43.992,"h":44.075,"l":43.93,"n":147,"o":44.05,"t":"2026-08-17T04:00:00Z","v":15090,"vw":44.038217},{"c":43.71,"h":44.04,"l":43.71,"n":125,"o":44.04,"t":"2026-08-18T04:00:00Z","v":8125,"vw":43.85147},{"c":43.6263,"h":44,"l":43.6263,"n":112,"o":44,"t":"2026-08-19T04:00:00Z","v":14753,"vw":43.840185},{"c":43.383,"h":43.53,"l":43.3602,"n":96,"o":43.48,"t":"2026-08-20T04:00:00Z","v":8380,"vw":43.444387},{"c":43.6739,"h":43.69,"l":43.48,"n":83,"o":43.69,"t":"2026-08-21T04:00:00Z","v":7827,"vw":43.613614},{"c":43.46,"h":43.67,"l":43.4,"n":59,"o":43.63,"t":"2026-08-24T04:00:00Z","v":5315,"vw":43.550729},{"c":43.3527,"h":43.3527,"l":43.19,"n":90,"o":43.3,"t":"2026-08-25T04:00:00Z","v":12315,"vw":43.269367},{"c":43.36,"h":43.46,"l":43.28,"n":104,"o":43.28,"t":"2026-08-26T04:00:00Z","v":46960,"vw":43.443954},{"c":43.48,"h":43.5466,"l":43.1501,"n":155,"o":43.44,"t":"2026-08-27T04:00:00Z","v":15717,"vw":43.444627},{"c":43.44,"h":43.63,"l":43.44,"n":108,"o":43.53,"t":"2026-08-28T04:00:00Z","v":18741,"vw":43.520675},{"c":43.2,"h":43.49,"l":43.09,"n":113,"o":43.49,"t":"2026-08-31T04:00:00Z","v":9927,"vw":43.170568},{"c":42.8237,"h":43.2,"l":42.7901,"n":121,"o":43.2,"t":"2026-09-01T04:00:00Z","v":1243977,"vw":42.850862},{"c":43.4159,"h":43.54,"l":42.94,"n":162,"o":42.94,"t":"2026-09-02T04:00:00Z","v":8061,"vw":43.434468},{"c":43.5199,"h":43.67,"l":43.3725,"n":121,"o":43.67,"t":"2026-09-03T04:00:00Z","v":18828,"vw":43.484986},{"c":43.7932,"h":43.8199,"l":43.28,"n":195,"o":43.28,"t":"2026-09-04T04:00:00Z","v":35945,"vw":43.613495},{"c":43.39,"h":43.89,"l":43.34,"n":136,"o":43.89,"t":"2026-09-08T04:00:00Z","v":10998,"vw":43.474986},{"c":43.04,"h":43.2,"l":42.915,"n":210,"o":43.15,"t":"2026-09-09T04:00:00Z","v":19918,"vw":43.025684},{"c":42.83,"h":43.03,"l":42.689,"n":128,"o":43.03,"t":"2026-09-10T04:00:00Z","v":20196,"vw":42.800735},{"c":43.08,"h":43.28,"l":42.8801,"n":110,"o":43.275,"t":"2026-09-11T04:00:00Z","v":16444,"vw":43.064822},{"c":43.03,"h":43.17,"l":42.81,"n":205,"o":43.1,"t":"2026-09-14T04:00:00Z","v":27042,"vw":43.011409},{"c":42.73,"h":42.85,"l":42.66,"n":177,"o":42.745,"t":"2026-09-15T04:00:00Z","v":17892,"vw":42.747958},{"c":42.46,"h":42.885,"l":42.25,"n":220,"o":42.84,"t":"2026-09-16T04:00:00Z","v":25020,"vw":42.718938},{"c":42.46,"h":43.02,"l":42.46,"n":659,"o":43.02,"t":"2026-09-17T04:00:00Z","v":114588,"vw":42.741495},{"c":42.1738,"h":42.39,"l":42.085,"n":133,"o":42.39,"t":"2026-09-18T04:00:00Z","v":11151,"vw":42.174862},{"c":42.1,"h":42.3,"l":42.07,"n":245,"o":42.3,"t":"2026-09-21T04:00:00Z","v":21948,"vw":42.15841},{"c":42.19,"h":42.3681,"l":42.06,"n":152,"o":42.25,"t":"2026-09-22T04:00:00Z","v":14349,"vw":42.233211},{"c":41.74,"h":42.11,"l":41.71,"n":128,"o":42.11,"t":"2026-09-23T04:00:00Z","v":10072,"vw":41.897688},{"c":41.76,"h":41.83,"l":41.58,"n":116,"o":41.785,"t":"2026-09-24T04:00:00Z","v":10392,"vw":41.713507},{"c":41.8511,"h":41.97,"l":41.65,"n":171,"o":41.855,"t":"2026-09-25T04:00:00Z","v":15524,"vw":41.790666},{"c":41.64,"h":41.76,"l":41.44,"n":267,"o":41.64,"t":"2026-09-28T04:00:00Z","v":38588,"vw":41.629186},{"c":41.46,"h":41.5495,"l":41.25,"n":180,"o":41.545,"t":"2026-09-29T04:00:00Z","v":17562,"vw":41.37255},{"c":41.3221,"h":41.63,"l":41.3221,"n":165,"o":41.63,"t":"2026-09-30T04:00:00Z","v":20940,"vw":41.425785},{"c":41.72,"h":41.72,"l":41.02,"n":276,"o":41.32,"t":"2026-10-01T04:00:00Z","v":35189,"vw":41.205536},{"c":42.0661,"h":42.23,"l":41.94,"n":197,"o":41.97,"t":"2026-10-02T04:00:00Z","v":10237,"vw":42.081578},{"c":42.29,"h":42.46,"l":42.07,"n":128,"o":42.08,"t":"2026-10-05T04:00:00Z","v":17391,"vw":42.249551},{"c":42.16,"h":42.42,"l":42.15,"n":113,"o":42.34,"t":"2026-10-06T04:00:00Z","v":16784,"vw":42.264725},{"c":41.8832,"h":42.06,"l":41.8,"n":127,"o":42.02,"t":"2026-10-07T04:00:00Z","v":16665,"vw":41.91757},{"c":42.22,"h":42.22,"l":41.76,"n":82,"o":41.93,"t":"2026-10-08T04:00:00Z","v":44228,"vw":41.925463},{"c":42.16,"h":42.31,"l":42.09,"n":1009,"o":42.28,"t":"2026-10-09T04:00:00Z","v":53707,"vw":42.179133},{"c":42.32,"h":42.45,"l":42.2001,"n":149,"o":42.3766,"t":"2026-10-12T04:00:00Z","v":17650,"vw":42.384878},{"c":42.62,"h":42.67,"l":42.43,"n":91,"o":42.54,"t":"2026-10-13T04:00:00Z","v":5360,"vw":42.566972},{"c":41.95,"h":42.36,"l":41.775,"n":256,"o":42.36,"t":"2026-10-14T04:00:00Z","v":41384,"vw":41.970592},{"c":42.23,"h":42.34,"l":41.97,"n":117,"o":42.09,"t":"2026-10-15T04:00:00Z","v":13873,"vw":42.153102},{"c":41.97,"h":42.57,"l":41.93,"n":137,"o":42.43,"t":"2026-10-16T04:00:00Z","v":26461,"vw":42.179142},{"c":41.9105,"h":42.095,"l":41.87,"n":155,"o":42.095,"t":"2026-10-19T04:00:00Z","v":18694,"vw":41.926088},{"c":42.4192,"h":42.55,"l":42.22,"n":164,"o":42.22,"t":"2026-10-20T04:00:00Z","v":22847,"vw":42.346539},{"c":42.445,"h":42.63,"l":42.28,"n":143,"o":42.63,"t":"2026-10-21T04:00:00Z","v":12274,"vw":42.445513},{"c":42.8681,"h":42.87,"l":42.33,"n":71,"o":42.33,"t":"2026-10-22T04:00:00Z","v":5866,"vw":42.755252}],"volatilityBars":[{"c":42.26,"h":42.26,"l":42.25,"n":5,"o":42.25,"t":"2026-09-22T13:30:00Z","v":404,"vw":42.2525},{"c":42.3681,"h":42.3681,"l":42.335,"n":2,"o":42.335,"t":"2026-09-22T14:15:00Z","v":2900,"vw":42.366959},{"c":42.15,"h":42.315,"l":42.15,"n":12,"o":42.315,"t":"2026-09-22T14:30:00Z","v":2437,"vw":42.17136},{"c":42.065,"h":42.09,"l":42.065,"n":6,"o":42.09,"t":"2026-09-22T15:30:00Z","v":237,"vw":42.0775},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-09-22T15:45:00Z","v":100,"vw":42.06},{"c":42.13,"h":42.16,"l":42.13,"n":14,"o":42.15,"t":"2026-09-22T16:15:00Z","v":1300,"vw":42.145378},{"c":42.19,"h":42.19,"l":42.1551,"n":3,"o":42.1551,"t":"2026-09-22T17:00:00Z","v":408,"vw":42.165275},{"c":42.15,"h":42.195,"l":42.15,"n":9,"o":42.19,"t":"2026-09-22T17:15:00Z","v":1191,"vw":42.177708},{"c":42.23,"h":42.23,"l":42.23,"n":12,"o":42.23,"t":"2026-09-22T17:30:00Z","v":856,"vw":42.23},{"c":42.26,"h":42.265,"l":42.26,"n":5,"o":42.26,"t":"2026-09-22T18:45:00Z","v":469,"vw":42.26125},{"c":42.28,"h":42.28,"l":42.28,"n":1,"o":42.28,"t":"2026-09-22T19:30:00Z","v":200,"vw":42.28},{"c":42.19,"h":42.25,"l":42.19,"n":5,"o":42.21,"t":"2026-09-22T19:45:00Z","v":847,"vw":42.205556},{"c":42.19,"h":42.19,"l":42.19,"n":3,"o":42.19,"t":"2026-09-22T20:00:00Z","v":102,"vw":42.19},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-09-22T23:15:00Z","v":1994,"vw":42.3},{"c":41.71,"h":42.11,"l":41.71,"n":8,"o":42.11,"t":"2026-09-23T13:30:00Z","v":990,"vw":41.992822},{"c":41.9368,"h":41.9368,"l":41.9368,"n":2,"o":41.9368,"t":"2026-09-23T14:15:00Z","v":280,"vw":41.9368},{"c":41.99,"h":41.99,"l":41.99,"n":18,"o":41.99,"t":"2026-09-23T15:15:00Z","v":1900,"vw":41.99},{"c":41.96,"h":41.97,"l":41.96,"n":8,"o":41.96,"t":"2026-09-23T16:15:00Z","v":720,"vw":41.962086},{"c":41.9401,"h":41.9705,"l":41.9401,"n":2,"o":41.9705,"t":"2026-09-23T16:30:00Z","v":258,"vw":41.956832},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-09-23T16:45:00Z","v":200,"vw":41.95},{"c":41.9,"h":41.929,"l":41.86,"n":4,"o":41.915,"t":"2026-09-23T17:00:00Z","v":837,"vw":41.900096},{"c":41.88,"h":41.88,"l":41.88,"n":6,"o":41.88,"t":"2026-09-23T17:15:00Z","v":700,"vw":41.88},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-09-23T17:30:00Z","v":250,"vw":41.84},{"c":41.84,"h":41.89,"l":41.84,"n":6,"o":41.89,"t":"2026-09-23T18:15:00Z","v":501,"vw":41.88},{"c":41.81,"h":41.81,"l":41.81,"n":3,"o":41.81,"t":"2026-09-23T18:45:00Z","v":800,"vw":41.81},{"c":41.77,"h":41.77,"l":41.77,"n":2,"o":41.77,"t":"2026-09-23T19:00:00Z","v":1273,"vw":41.77},{"c":41.7668,"h":41.7668,"l":41.7668,"n":1,"o":41.7668,"t":"2026-09-23T19:15:00Z","v":281,"vw":41.7668},{"c":41.74,"h":41.74,"l":41.7389,"n":4,"o":41.7389,"t":"2026-09-23T19:45:00Z","v":318,"vw":41.739283},{"c":41.785,"h":41.785,"l":41.785,"n":3,"o":41.785,"t":"2026-09-24T14:00:00Z","v":682,"vw":41.785},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-09-24T15:00:00Z","v":277,"vw":41.58},{"c":41.58,"h":41.585,"l":41.58,"n":5,"o":41.585,"t":"2026-09-24T15:15:00Z","v":520,"vw":41.582981},{"c":41.67,"h":41.67,"l":41.64,"n":10,"o":41.64,"t":"2026-09-24T16:15:00Z","v":718,"vw":41.647},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-09-24T16:30:00Z","v":100,"vw":41.78},{"c":41.76,"h":41.77,"l":41.6995,"n":11,"o":41.6995,"t":"2026-09-24T17:00:00Z","v":1338,"vw":41.753507},{"c":41.71,"h":41.73,"l":41.71,"n":10,"o":41.73,"t":"2026-09-24T17:30:00Z","v":956,"vw":41.727723},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-09-24T18:00:00Z","v":712,"vw":41.7},{"c":41.83,"h":41.83,"l":41.76,"n":2,"o":41.76,"t":"2026-09-24T18:15:00Z","v":200,"vw":41.795},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-09-24T18:30:00Z","v":192,"vw":41.76},{"c":41.72,"h":41.73,"l":41.7,"n":4,"o":41.73,"t":"2026-09-24T19:15:00Z","v":2811,"vw":41.703913},{"c":41.75,"h":41.75,"l":41.75,"n":4,"o":41.75,"t":"2026-09-24T19:30:00Z","v":400,"vw":41.75},{"c":41.76,"h":41.76,"l":41.75,"n":3,"o":41.75,"t":"2026-09-24T19:45:00Z","v":500,"vw":41.756},{"c":41.85,"h":41.855,"l":41.85,"n":2,"o":41.855,"t":"2026-09-25T13:45:00Z","v":200,"vw":41.8525},{"c":41.79,"h":41.7982,"l":41.79,"n":2,"o":41.7982,"t":"2026-09-25T14:15:00Z","v":1120,"vw":41.796004},{"c":41.695,"h":41.7,"l":41.65,"n":9,"o":41.65,"t":"2026-09-25T14:30:00Z","v":2713,"vw":41.69284},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-09-25T14:45:00Z","v":298,"vw":41.67},{"c":41.81,"h":41.81,"l":41.72,"n":4,"o":41.72,"t":"2026-09-25T15:00:00Z","v":600,"vw":41.755},{"c":41.75,"h":41.79,"l":41.75,"n":6,"o":41.7886,"t":"2026-09-25T15:15:00Z","v":1166,"vw":41.77884},{"c":41.755,"h":41.755,"l":41.755,"n":2,"o":41.755,"t":"2026-09-25T15:30:00Z","v":201,"vw":41.755},{"c":41.78,"h":41.79,"l":41.715,"n":9,"o":41.75,"t":"2026-09-25T15:45:00Z","v":683,"vw":41.760406},{"c":41.97,"h":41.97,"l":41.93,"n":6,"o":41.94,"t":"2026-09-25T16:00:00Z","v":523,"vw":41.954615},{"c":41.94,"h":41.95,"l":41.94,"n":3,"o":41.95,"t":"2026-09-25T16:15:00Z","v":400,"vw":41.9475},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-09-25T16:30:00Z","v":220,"vw":41.88},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-09-25T16:45:00Z","v":200,"vw":41.84},{"c":41.841,"h":41.841,"l":41.83,"n":4,"o":41.83,"t":"2026-09-25T17:00:00Z","v":401,"vw":41.834293},{"c":41.84,"h":41.84,"l":41.84,"n":4,"o":41.84,"t":"2026-09-25T17:15:00Z","v":478,"vw":41.84},{"c":41.78,"h":41.82,"l":41.78,"n":7,"o":41.82,"t":"2026-09-25T17:30:00Z","v":2491,"vw":41.793632},{"c":41.8,"h":41.8,"l":41.8,"n":6,"o":41.8,"t":"2026-09-25T17:45:00Z","v":706,"vw":41.8},{"c":41.81,"h":41.82,"l":41.81,"n":5,"o":41.82,"t":"2026-09-25T18:00:00Z","v":401,"vw":41.816667},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-09-25T18:15:00Z","v":200,"vw":41.85},{"c":41.815,"h":41.84,"l":41.815,"n":3,"o":41.84,"t":"2026-09-25T18:30:00Z","v":363,"vw":41.831667},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-09-25T18:45:00Z","v":200,"vw":41.84},{"c":41.9,"h":41.9,"l":41.88,"n":5,"o":41.88,"t":"2026-09-25T19:00:00Z","v":400,"vw":41.888338},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-09-25T19:15:00Z","v":200,"vw":41.89},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-09-25T19:30:00Z","v":200,"vw":41.86},{"c":41.64,"h":41.64,"l":41.64,"n":34,"o":41.64,"t":"2026-09-28T13:30:00Z","v":9491,"vw":41.64},{"c":41.73,"h":41.7561,"l":41.71,"n":12,"o":41.7561,"t":"2026-09-28T14:15:00Z","v":833,"vw":41.73147},{"c":41.65,"h":41.67,"l":41.65,"n":12,"o":41.67,"t":"2026-09-28T14:30:00Z","v":1120,"vw":41.662741},{"c":41.57,"h":41.57,"l":41.5,"n":13,"o":41.501,"t":"2026-09-28T15:00:00Z","v":1361,"vw":41.526607},{"c":41.49,"h":41.545,"l":41.49,"n":30,"o":41.53,"t":"2026-09-28T15:15:00Z","v":3732,"vw":41.514469},{"c":41.5,"h":41.51,"l":41.5,"n":12,"o":41.51,"t":"2026-09-28T15:30:00Z","v":1252,"vw":41.502235},{"c":41.44,"h":41.5099,"l":41.44,"n":18,"o":41.475,"t":"2026-09-28T15:45:00Z","v":1578,"vw":41.45816},{"c":41.46,"h":41.475,"l":41.46,"n":3,"o":41.475,"t":"2026-09-28T16:00:00Z","v":535,"vw":41.466589},{"c":41.68,"h":41.7,"l":41.65,"n":8,"o":41.65,"t":"2026-09-28T16:15:00Z","v":1500,"vw":41.678621},{"c":41.585,"h":41.585,"l":41.585,"n":3,"o":41.585,"t":"2026-09-28T16:45:00Z","v":1907,"vw":41.585},{"c":41.71,"h":41.76,"l":41.64,"n":44,"o":41.64,"t":"2026-09-28T17:00:00Z","v":8500,"vw":41.716858},{"c":41.68,"h":41.7,"l":41.68,"n":5,"o":41.7,"t":"2026-09-28T17:15:00Z","v":700,"vw":41.682857},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-09-28T18:00:00Z","v":150,"vw":41.66},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-09-28T18:45:00Z","v":124,"vw":41.62},{"c":41.59,"h":41.61,"l":41.59,"n":5,"o":41.61,"t":"2026-09-28T19:45:00Z","v":1500,"vw":41.594003},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-09-28T20:00:00Z","v":103,"vw":41.64},{"c":41.7,"h":41.7,"l":41.7,"n":5,"o":41.7,"t":"2026-09-28T20:30:00Z","v":3993,"vw":41.7},{"c":41.5495,"h":41.5495,"l":41.545,"n":2,"o":41.545,"t":"2026-09-29T14:00:00Z","v":418,"vw":41.547476},{"c":41.32,"h":41.399,"l":41.32,"n":6,"o":41.399,"t":"2026-09-29T15:00:00Z","v":634,"vw":41.347447},{"c":41.33,"h":41.365,"l":41.33,"n":8,"o":41.355,"t":"2026-09-29T15:30:00Z","v":1138,"vw":41.347982},{"c":41.32,"h":41.3999,"l":41.32,"n":8,"o":41.37,"t":"2026-09-29T15:45:00Z","v":1101,"vw":41.37116},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-09-29T16:15:00Z","v":106,"vw":41.32},{"c":41.28,"h":41.28,"l":41.25,"n":4,"o":41.25,"t":"2026-09-29T16:45:00Z","v":843,"vw":41.263926},{"c":41.2572,"h":41.2572,"l":41.2572,"n":1,"o":41.2572,"t":"2026-09-29T17:00:00Z","v":183,"vw":41.2572},{"c":41.2872,"h":41.2872,"l":41.25,"n":5,"o":41.25,"t":"2026-09-29T17:30:00Z","v":861,"vw":41.260161},{"c":41.35,"h":41.37,"l":41.34,"n":4,"o":41.348,"t":"2026-09-29T18:15:00Z","v":400,"vw":41.352},{"c":41.33,"h":41.35,"l":41.33,"n":3,"o":41.33,"t":"2026-09-29T18:30:00Z","v":1725,"vw":41.331159},{"c":41.3401,"h":41.3401,"l":41.3401,"n":1,"o":41.3401,"t":"2026-09-29T18:45:00Z","v":100,"vw":41.3401},{"c":41.42,"h":41.42,"l":41.39,"n":85,"o":41.41,"t":"2026-09-29T19:15:00Z","v":8749,"vw":41.403995},{"c":41.46,"h":41.46,"l":41.46,"n":2,"o":41.46,"t":"2026-09-29T19:45:00Z","v":462,"vw":41.46},{"c":41.63,"h":41.63,"l":41.63,"n":10,"o":41.63,"t":"2026-09-30T13:30:00Z","v":1124,"vw":41.63},{"c":41.53,"h":41.54,"l":41.475,"n":11,"o":41.5281,"t":"2026-09-30T14:00:00Z","v":3739,"vw":41.497994},{"c":41.37,"h":41.41,"l":41.34,"n":29,"o":41.41,"t":"2026-09-30T14:30:00Z","v":5053,"vw":41.368589},{"c":41.435,"h":41.435,"l":41.435,"n":1,"o":41.435,"t":"2026-09-30T14:45:00Z","v":754,"vw":41.435},{"c":41.39,"h":41.415,"l":41.38,"n":6,"o":41.415,"t":"2026-09-30T16:00:00Z","v":1300,"vw":41.396694},{"c":41.4206,"h":41.4206,"l":41.38,"n":10,"o":41.41,"t":"2026-09-30T16:30:00Z","v":2676,"vw":41.401004},{"c":41.36,"h":41.36,"l":41.36,"n":2,"o":41.36,"t":"2026-09-30T16:45:00Z","v":242,"vw":41.36},{"c":41.375,"h":41.375,"l":41.375,"n":2,"o":41.375,"t":"2026-09-30T17:00:00Z","v":184,"vw":41.375},{"c":41.325,"h":41.325,"l":41.325,"n":1,"o":41.325,"t":"2026-09-30T19:15:00Z","v":1000,"vw":41.325},{"c":41.36,"h":41.36,"l":41.36,"n":1,"o":41.36,"t":"2026-09-30T19:30:00Z","v":100,"vw":41.36},{"c":41.37,"h":41.6837,"l":41.27,"n":23,"o":41.27,"t":"2026-09-30T20:45:00Z","v":3500,"vw":41.462788},{"c":41.35,"h":41.35,"l":41.27,"n":6,"o":41.27,"t":"2026-09-30T21:15:00Z","v":640,"vw":41.31},{"c":41.29,"h":41.32,"l":41.29,"n":8,"o":41.32,"t":"2026-10-01T13:30:00Z","v":1225,"vw":41.295369},{"c":41.19,"h":41.22,"l":41.03,"n":22,"o":41.12,"t":"2026-10-01T13:45:00Z","v":2587,"vw":41.115088},{"c":41.14,"h":41.14,"l":41.02,"n":92,"o":41.05,"t":"2026-10-01T14:00:00Z","v":13323,"vw":41.062514},{"c":41.14,"h":41.14,"l":41.13,"n":4,"o":41.13,"t":"2026-10-01T14:15:00Z","v":2953,"vw":41.131609},{"c":41.22,"h":41.238,"l":41.2,"n":6,"o":41.219,"t":"2026-10-01T14:30:00Z","v":5000,"vw":41.226252},{"c":41.155,"h":41.19,"l":41.11,"n":50,"o":41.19,"t":"2026-10-01T14:45:00Z","v":4002,"vw":41.172805},{"c":41.2201,"h":41.2201,"l":41.2201,"n":1,"o":41.2201,"t":"2026-10-01T15:15:00Z","v":205,"vw":41.2201},{"c":41.45,"h":41.45,"l":41.38,"n":4,"o":41.418,"t":"2026-10-01T16:00:00Z","v":946,"vw":41.416731},{"c":41.6008,"h":41.6008,"l":41.6008,"n":1,"o":41.6008,"t":"2026-10-01T16:45:00Z","v":142,"vw":41.6008},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-01T17:15:00Z","v":104,"vw":41.67},{"c":41.6,"h":41.6,"l":41.6,"n":2,"o":41.6,"t":"2026-10-01T18:00:00Z","v":300,"vw":41.6},{"c":41.65,"h":41.7182,"l":41.65,"n":3,"o":41.7182,"t":"2026-10-01T18:15:00Z","v":464,"vw":41.701647},{"c":41.68,"h":41.72,"l":41.68,"n":3,"o":41.72,"t":"2026-10-01T18:30:00Z","v":460,"vw":41.71},{"c":41.675,"h":41.675,"l":41.675,"n":1,"o":41.675,"t":"2026-10-01T19:00:00Z","v":126,"vw":41.675},{"c":41.68,"h":41.69,"l":41.68,"n":9,"o":41.68,"t":"2026-10-01T19:30:00Z","v":1160,"vw":41.682037},{"c":41.72,"h":41.72,"l":41.71,"n":18,"o":41.71,"t":"2026-10-01T19:45:00Z","v":1504,"vw":41.718819},{"c":42.23,"h":42.23,"l":41.94,"n":12,"o":41.97,"t":"2026-10-02T13:30:00Z","v":1207,"vw":42.021722},{"c":42.14,"h":42.1795,"l":42.14,"n":9,"o":42.1795,"t":"2026-10-02T14:00:00Z","v":731,"vw":42.168488},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-02T14:15:00Z","v":146,"vw":42.18},{"c":42.2,"h":42.228,"l":42.2,"n":2,"o":42.228,"t":"2026-10-02T14:30:00Z","v":209,"vw":42.214603},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-02T15:00:00Z","v":200,"vw":42.14},{"c":42.11,"h":42.11,"l":42.06,"n":6,"o":42.06,"t":"2026-10-02T15:30:00Z","v":1445,"vw":42.063571},{"c":42.05,"h":42.1236,"l":42.05,"n":13,"o":42.1236,"t":"2026-10-02T15:45:00Z","v":1637,"vw":42.088328},{"c":42.0176,"h":42.0176,"l":42.0176,"n":1,"o":42.0176,"t":"2026-10-02T16:30:00Z","v":110,"vw":42.0176},{"c":42.02,"h":42.02,"l":42,"n":7,"o":42,"t":"2026-10-02T16:45:00Z","v":384,"vw":42.013333},{"c":42.07,"h":42.095,"l":42.07,"n":2,"o":42.095,"t":"2026-10-02T17:00:00Z","v":217,"vw":42.083479},{"c":42.0402,"h":42.0402,"l":42.0402,"n":1,"o":42.0402,"t":"2026-10-02T17:15:00Z","v":207,"vw":42.0402},{"c":42.06,"h":42.07,"l":42.06,"n":4,"o":42.066,"t":"2026-10-02T17:30:00Z","v":709,"vw":42.066386},{"c":42.0993,"h":42.0993,"l":42.0993,"n":1,"o":42.0993,"t":"2026-10-02T17:45:00Z","v":972,"vw":42.0993},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-02T18:45:00Z","v":100,"vw":42.1},{"c":42.18,"h":42.18,"l":42.07,"n":11,"o":42.08,"t":"2026-10-05T14:00:00Z","v":4520,"vw":42.076779},{"c":42.23,"h":42.25,"l":42.23,"n":7,"o":42.25,"t":"2026-10-05T14:15:00Z","v":3617,"vw":42.233279},{"c":42.1661,"h":42.1661,"l":42.1661,"n":2,"o":42.1661,"t":"2026-10-05T14:30:00Z","v":160,"vw":42.1661},{"c":42.1308,"h":42.1308,"l":42.1308,"n":1,"o":42.1308,"t":"2026-10-05T15:00:00Z","v":258,"vw":42.1308},{"c":42.36,"h":42.365,"l":42.32,"n":9,"o":42.36,"t":"2026-10-05T16:00:00Z","v":1770,"vw":42.355028},{"c":42.3893,"h":42.3893,"l":42.37,"n":6,"o":42.37,"t":"2026-10-05T17:15:00Z","v":877,"vw":42.37969},{"c":42.385,"h":42.385,"l":42.385,"n":1,"o":42.385,"t":"2026-10-05T18:15:00Z","v":123,"vw":42.385},{"c":42.415,"h":42.415,"l":42.415,"n":1,"o":42.415,"t":"2026-10-05T18:30:00Z","v":107,"vw":42.415},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-10-05T19:00:00Z","v":300,"vw":42.42},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-05T19:15:00Z","v":1262,"vw":42.46},{"c":42.29,"h":42.42,"l":42.29,"n":18,"o":42.42,"t":"2026-10-05T19:45:00Z","v":3024,"vw":42.338914},{"c":42.35,"h":42.4199,"l":42.34,"n":4,"o":42.34,"t":"2026-10-06T14:00:00Z","v":1327,"vw":42.396675},{"c":42.305,"h":42.305,"l":42.305,"n":1,"o":42.305,"t":"2026-10-06T14:15:00Z","v":100,"vw":42.305},{"c":42.2996,"h":42.35,"l":42.2996,"n":5,"o":42.35,"t":"2026-10-06T14:30:00Z","v":4206,"vw":42.338323},{"c":42.325,"h":42.325,"l":42.325,"n":1,"o":42.325,"t":"2026-10-06T14:45:00Z","v":262,"vw":42.325},{"c":42.385,"h":42.385,"l":42.385,"n":2,"o":42.385,"t":"2026-10-06T15:15:00Z","v":116,"vw":42.385},{"c":42.38,"h":42.42,"l":42.38,"n":15,"o":42.42,"t":"2026-10-06T15:45:00Z","v":1922,"vw":42.390556},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-06T16:00:00Z","v":105,"vw":42.35},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-06T16:30:00Z","v":217,"vw":42.35},{"c":42.3,"h":42.3,"l":42.3,"n":4,"o":42.3,"t":"2026-10-06T16:45:00Z","v":246,"vw":42.3},{"c":42.19,"h":42.225,"l":42.19,"n":10,"o":42.22,"t":"2026-10-06T18:30:00Z","v":627,"vw":42.216667},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-06T19:15:00Z","v":5400,"vw":42.15},{"c":42.16,"h":42.19,"l":42.16,"n":4,"o":42.19,"t":"2026-10-06T19:45:00Z","v":1237,"vw":42.165748},{"c":42.0425,"h":42.06,"l":42.02,"n":10,"o":42.02,"t":"2026-10-07T13:30:00Z","v":2228,"vw":42.047273},{"c":41.9476,"h":41.9476,"l":41.9476,"n":1,"o":41.9476,"t":"2026-10-07T14:00:00Z","v":100,"vw":41.9476},{"c":41.98,"h":41.98,"l":41.87,"n":7,"o":41.87,"t":"2026-10-07T14:15:00Z","v":810,"vw":41.899305},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-07T14:45:00Z","v":235,"vw":41.87},{"c":41.86,"h":41.86,"l":41.8,"n":18,"o":41.802,"t":"2026-10-07T15:00:00Z","v":4339,"vw":41.819287},{"c":41.835,"h":41.835,"l":41.835,"n":1,"o":41.835,"t":"2026-10-07T15:30:00Z","v":235,"vw":41.835},{"c":41.919,"h":41.919,"l":41.919,"n":2,"o":41.919,"t":"2026-10-07T16:00:00Z","v":1948,"vw":41.919},{"c":41.8601,"h":41.916806,"l":41.8601,"n":3,"o":41.916806,"t":"2026-10-07T16:15:00Z","v":342,"vw":41.889201},{"c":41.87,"h":41.92,"l":41.87,"n":3,"o":41.92,"t":"2026-10-07T16:30:00Z","v":1373,"vw":41.916173},{"c":42.005,"h":42.005,"l":41.965,"n":2,"o":41.965,"t":"2026-10-07T17:00:00Z","v":755,"vw":41.993609},{"c":42.01,"h":42.01,"l":42.01,"n":3,"o":42.01,"t":"2026-10-07T17:15:00Z","v":259,"vw":42.01},{"c":41.935,"h":41.9587,"l":41.935,"n":3,"o":41.9587,"t":"2026-10-07T17:30:00Z","v":254,"vw":41.945304},{"c":41.97,"h":41.97,"l":41.93,"n":9,"o":41.955,"t":"2026-10-07T18:45:00Z","v":1259,"vw":41.95684},{"c":41.95,"h":41.95,"l":41.95,"n":5,"o":41.95,"t":"2026-10-07T19:00:00Z","v":1645,"vw":41.95},{"c":41.95,"h":41.95,"l":41.93,"n":2,"o":41.93,"t":"2026-10-08T13:45:00Z","v":453,"vw":41.940596},{"c":41.9,"h":41.9,"l":41.9,"n":3,"o":41.9,"t":"2026-10-08T14:15:00Z","v":235,"vw":41.9},{"c":41.7912,"h":41.825,"l":41.7912,"n":3,"o":41.825,"t":"2026-10-08T15:00:00Z","v":404,"vw":41.812419},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-08T15:15:00Z","v":100,"vw":41.76},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-10-08T15:30:00Z","v":175,"vw":41.79},{"c":41.91,"h":41.91,"l":41.8632,"n":4,"o":41.8632,"t":"2026-10-08T16:00:00Z","v":288,"vw":41.879891},{"c":41.99,"h":41.99,"l":41.99,"n":2,"o":41.99,"t":"2026-10-08T16:15:00Z","v":274,"vw":41.99},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-10-08T16:30:00Z","v":40432,"vw":41.92},{"c":42.025,"h":42.025,"l":42.025,"n":2,"o":42.025,"t":"2026-10-08T17:00:00Z","v":143,"vw":42.025},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-10-08T18:15:00Z","v":578,"vw":42.22},{"c":42.19,"h":42.2,"l":42.19,"n":4,"o":42.19,"t":"2026-10-08T19:15:00Z","v":350,"vw":42.193827},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-08T19:45:00Z","v":100,"vw":42.22},{"c":42.2225,"h":42.28,"l":42.2206,"n":19,"o":42.28,"t":"2026-10-09T13:30:00Z","v":1555,"vw":42.262457},{"c":42.105,"h":42.2201,"l":42.09,"n":435,"o":42.2201,"t":"2026-10-09T13:45:00Z","v":34014,"vw":42.142906},{"c":42.245,"h":42.25,"l":42.205,"n":5,"o":42.205,"t":"2026-10-09T14:00:00Z","v":539,"vw":42.231034},{"c":42.18,"h":42.25,"l":42.17,"n":439,"o":42.17,"t":"2026-10-09T14:15:00Z","v":6248,"vw":42.241699},{"c":42.15,"h":42.2299,"l":42.13,"n":14,"o":42.18,"t":"2026-10-09T14:30:00Z","v":2427,"vw":42.184624},{"c":42.15,"h":42.15,"l":42.14,"n":2,"o":42.14,"t":"2026-10-09T14:45:00Z","v":200,"vw":42.145},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-09T15:00:00Z","v":100,"vw":42.21},{"c":42.272,"h":42.272,"l":42.272,"n":1,"o":42.272,"t":"2026-10-09T15:15:00Z","v":136,"vw":42.272},{"c":42.175,"h":42.18,"l":42.175,"n":5,"o":42.18,"t":"2026-10-09T16:00:00Z","v":1150,"vw":42.179209},{"c":42.205,"h":42.211,"l":42.205,"n":3,"o":42.211,"t":"2026-10-09T16:30:00Z","v":1383,"vw":42.207875},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-09T16:45:00Z","v":240,"vw":42.21},{"c":42.24,"h":42.24,"l":42.2395,"n":2,"o":42.2395,"t":"2026-10-09T18:30:00Z","v":768,"vw":42.23963},{"c":42.29,"h":42.31,"l":42.25,"n":17,"o":42.2525,"t":"2026-10-09T18:45:00Z","v":2402,"vw":42.269266},{"c":42.2101,"h":42.24,"l":42.2101,"n":3,"o":42.24,"t":"2026-10-09T19:15:00Z","v":248,"vw":42.222205},{"c":42.18,"h":42.19,"l":42.16,"n":9,"o":42.18,"t":"2026-10-09T19:45:00Z","v":1520,"vw":42.169676},{"c":42.16,"h":42.16,"l":42.16,"n":3,"o":42.16,"t":"2026-10-09T20:00:00Z","v":188,"vw":42.16},{"c":42.34,"h":42.3766,"l":42.34,"n":3,"o":42.3766,"t":"2026-10-12T13:30:00Z","v":537,"vw":42.358898},{"c":42.27,"h":42.27,"l":42.2001,"n":5,"o":42.2595,"t":"2026-10-12T14:00:00Z","v":1707,"vw":42.24949},{"c":42.32,"h":42.3344,"l":42.3,"n":4,"o":42.3344,"t":"2026-10-12T14:30:00Z","v":650,"vw":42.323931},{"c":42.4,"h":42.4,"l":42.35,"n":5,"o":42.35,"t":"2026-10-12T14:45:00Z","v":900,"vw":42.364976},{"c":42.42,"h":42.429,"l":42.42,"n":7,"o":42.429,"t":"2026-10-12T15:45:00Z","v":2593,"vw":42.428322},{"c":42.42,"h":42.42,"l":42.405,"n":8,"o":42.405,"t":"2026-10-12T16:00:00Z","v":518,"vw":42.416124},{"c":42.395,"h":42.45,"l":42.39,"n":12,"o":42.43,"t":"2026-10-12T16:30:00Z","v":1536,"vw":42.413064},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-12T17:00:00Z","v":100,"vw":42.41},{"c":42.43,"h":42.43,"l":42.4,"n":6,"o":42.4,"t":"2026-10-12T17:15:00Z","v":1100,"vw":42.42454},{"c":42.4,"h":42.4,"l":42.4,"n":5,"o":42.4,"t":"2026-10-12T17:30:00Z","v":526,"vw":42.4},{"c":42.425,"h":42.45,"l":42.3825,"n":10,"o":42.3825,"t":"2026-10-12T17:45:00Z","v":1313,"vw":42.419354},{"c":42.43,"h":42.4438,"l":42.39,"n":8,"o":42.4438,"t":"2026-10-12T18:30:00Z","v":1390,"vw":42.423701},{"c":42.4,"h":42.4,"l":42.36,"n":4,"o":42.36,"t":"2026-10-12T18:45:00Z","v":400,"vw":42.384},{"c":42.39,"h":42.4,"l":42.38,"n":12,"o":42.39,"t":"2026-10-12T19:00:00Z","v":1835,"vw":42.39},{"c":42.4,"h":42.4,"l":42.4,"n":3,"o":42.4,"t":"2026-10-12T19:15:00Z","v":148,"vw":42.4},{"c":42.39,"h":42.39,"l":42.39,"n":2,"o":42.39,"t":"2026-10-12T19:30:00Z","v":200,"vw":42.39},{"c":42.32,"h":42.38,"l":42.32,"n":13,"o":42.36,"t":"2026-10-12T19:45:00Z","v":1443,"vw":42.367308},{"c":42.53,"h":42.54,"l":42.53,"n":3,"o":42.54,"t":"2026-10-13T13:30:00Z","v":1478,"vw":42.538623},{"c":42.43,"h":42.44,"l":42.43,"n":3,"o":42.44,"t":"2026-10-13T14:30:00Z","v":243,"vw":42.435868},{"c":42.4578,"h":42.4578,"l":42.4578,"n":1,"o":42.4578,"t":"2026-10-13T15:15:00Z","v":249,"vw":42.4578},{"c":42.55,"h":42.55,"l":42.55,"n":3,"o":42.55,"t":"2026-10-13T17:45:00Z","v":307,"vw":42.55},{"c":42.6101,"h":42.6101,"l":42.61,"n":4,"o":42.61,"t":"2026-10-13T18:00:00Z","v":809,"vw":42.610088},{"c":42.62,"h":42.62,"l":42.58,"n":4,"o":42.6,"t":"2026-10-13T18:15:00Z","v":602,"vw":42.601331},{"c":42.665,"h":42.67,"l":42.665,"n":2,"o":42.67,"t":"2026-10-13T19:15:00Z","v":250,"vw":42.668},{"c":42.6533,"h":42.6533,"l":42.6533,"n":2,"o":42.6533,"t":"2026-10-13T19:30:00Z","v":118,"vw":42.6533},{"c":42.62,"h":42.62,"l":42.62,"n":2,"o":42.62,"t":"2026-10-13T19:45:00Z","v":285,"vw":42.62},{"c":42.36,"h":42.36,"l":42.36,"n":7,"o":42.36,"t":"2026-10-14T13:30:00Z","v":1002,"vw":42.36},{"c":42.01,"h":42.01,"l":42.01,"n":3,"o":42.01,"t":"2026-10-14T14:15:00Z","v":216,"vw":42.01},{"c":42.09,"h":42.1582,"l":42.08,"n":6,"o":42.1582,"t":"2026-10-14T14:45:00Z","v":946,"vw":42.094546},{"c":42.07,"h":42.07,"l":42.03,"n":40,"o":42.05,"t":"2026-10-14T15:00:00Z","v":12784,"vw":42.042933},{"c":42.07,"h":42.0899,"l":42.03,"n":13,"o":42.03,"t":"2026-10-14T15:15:00Z","v":3780,"vw":42.081418},{"c":41.97,"h":42.04,"l":41.95,"n":15,"o":41.99,"t":"2026-10-14T15:45:00Z","v":2466,"vw":41.985582},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-14T16:00:00Z","v":100,"vw":41.95},{"c":41.9357,"h":41.96,"l":41.9,"n":27,"o":41.96,"t":"2026-10-14T16:15:00Z","v":4378,"vw":41.928136},{"c":41.975,"h":41.975,"l":41.975,"n":2,"o":41.975,"t":"2026-10-14T16:30:00Z","v":2777,"vw":41.975},{"c":41.93,"h":41.9791,"l":41.92,"n":16,"o":41.9791,"t":"2026-10-14T16:45:00Z","v":2443,"vw":41.938378},{"c":41.885,"h":41.885,"l":41.885,"n":1,"o":41.885,"t":"2026-10-14T17:15:00Z","v":239,"vw":41.885},{"c":41.79,"h":41.81,"l":41.79,"n":4,"o":41.81,"t":"2026-10-14T18:00:00Z","v":384,"vw":41.8},{"c":41.85,"h":41.8695,"l":41.85,"n":9,"o":41.86,"t":"2026-10-14T18:15:00Z","v":839,"vw":41.857753},{"c":41.79,"h":41.79,"l":41.775,"n":24,"o":41.775,"t":"2026-10-14T19:30:00Z","v":7320,"vw":41.77543},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-14T19:45:00Z","v":146,"vw":41.85},{"c":41.95,"h":41.95,"l":41.95,"n":4,"o":41.95,"t":"2026-10-14T20:00:00Z","v":104,"vw":41.95},{"c":42.08,"h":42.2899,"l":42.08,"n":7,"o":42.09,"t":"2026-10-15T13:30:00Z","v":1066,"vw":42.129273},{"c":42.1035,"h":42.1035,"l":41.97,"n":12,"o":41.97,"t":"2026-10-15T13:45:00Z","v":2245,"vw":42.020844},{"c":42.12,"h":42.198855,"l":42.12,"n":4,"o":42.198855,"t":"2026-10-15T14:00:00Z","v":1224,"vw":42.142555},{"c":42.27,"h":42.34,"l":42.27,"n":8,"o":42.34,"t":"2026-10-15T14:30:00Z","v":1057,"vw":42.293555},{"c":42.3,"h":42.325,"l":42.3,"n":2,"o":42.325,"t":"2026-10-15T15:00:00Z","v":1667,"vw":42.302504},{"c":42.2699,"h":42.2699,"l":42.2699,"n":1,"o":42.2699,"t":"2026-10-15T15:30:00Z","v":100,"vw":42.2699},{"c":42.1101,"h":42.1101,"l":42.1001,"n":2,"o":42.1001,"t":"2026-10-15T16:15:00Z","v":581,"vw":42.107122},{"c":42.13,"h":42.15,"l":42.13,"n":4,"o":42.15,"t":"2026-10-15T16:30:00Z","v":792,"vw":42.14737},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-15T17:15:00Z","v":142,"vw":42.14},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-15T17:45:00Z","v":100,"vw":42.2},{"c":42.13,"h":42.1449,"l":42.12,"n":13,"o":42.1401,"t":"2026-10-15T18:30:00Z","v":3737,"vw":42.131304},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-15T19:00:00Z","v":100,"vw":42.16},{"c":42.2499,"h":42.2499,"l":42.2499,"n":1,"o":42.2499,"t":"2026-10-15T19:30:00Z","v":189,"vw":42.2499},{"c":42.23,"h":42.23,"l":42.23,"n":4,"o":42.23,"t":"2026-10-15T19:45:00Z","v":272,"vw":42.23},{"c":42.43,"h":42.43,"l":42.43,"n":2,"o":42.43,"t":"2026-10-16T13:30:00Z","v":5437,"vw":42.43},{"c":42.48,"h":42.57,"l":42.45,"n":35,"o":42.57,"t":"2026-10-16T14:00:00Z","v":3357,"vw":42.501724},{"c":42.43,"h":42.48,"l":42.43,"n":4,"o":42.48,"t":"2026-10-16T14:30:00Z","v":531,"vw":42.46954},{"c":42.43,"h":42.44,"l":42.43,"n":6,"o":42.44,"t":"2026-10-16T14:45:00Z","v":576,"vw":42.436},{"c":42.42,"h":42.43,"l":42.42,"n":7,"o":42.43,"t":"2026-10-16T15:00:00Z","v":2430,"vw":42.420435},{"c":42.1,"h":42.13,"l":42.1,"n":2,"o":42.13,"t":"2026-10-16T16:30:00Z","v":571,"vw":42.124746},{"c":42.041,"h":42.041,"l":42.041,"n":2,"o":42.041,"t":"2026-10-16T17:00:00Z","v":119,"vw":42.041},{"c":42.01,"h":42.0574,"l":42.01,"n":6,"o":42.01,"t":"2026-10-16T17:30:00Z","v":1002,"vw":42.038993},{"c":41.99,"h":41.99,"l":41.99,"n":10,"o":41.99,"t":"2026-10-16T17:45:00Z","v":1400,"vw":41.99},{"c":41.93,"h":41.97,"l":41.93,"n":5,"o":41.9699,"t":"2026-10-16T18:00:00Z","v":5554,"vw":41.969275},{"c":41.95,"h":41.96,"l":41.95,"n":10,"o":41.96,"t":"2026-10-16T19:30:00Z","v":4200,"vw":41.950973},{"c":41.97,"h":41.98,"l":41.94,"n":8,"o":41.94,"t":"2026-10-16T19:45:00Z","v":762,"vw":41.966881},{"c":42.095,"h":42.095,"l":42.095,"n":2,"o":42.095,"t":"2026-10-19T13:30:00Z","v":227,"vw":42.095},{"c":42.01,"h":42.0219,"l":42.01,"n":2,"o":42.0219,"t":"2026-10-19T14:15:00Z","v":287,"vw":42.017754},{"c":41.965,"h":41.965,"l":41.965,"n":1,"o":41.965,"t":"2026-10-19T14:30:00Z","v":500,"vw":41.965},{"c":41.98,"h":41.98,"l":41.9193,"n":9,"o":41.94,"t":"2026-10-19T14:45:00Z","v":822,"vw":41.939913},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-10-19T15:00:00Z","v":100,"vw":42.04},{"c":41.96,"h":41.97,"l":41.96,"n":7,"o":41.97,"t":"2026-10-19T16:15:00Z","v":746,"vw":41.965457},{"c":41.94,"h":41.955,"l":41.925,"n":11,"o":41.955,"t":"2026-10-19T16:30:00Z","v":1840,"vw":41.943168},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-19T16:45:00Z","v":101,"vw":41.95},{"c":41.89,"h":41.924,"l":41.89,"n":5,"o":41.924,"t":"2026-10-19T17:00:00Z","v":522,"vw":41.908956},{"c":41.895,"h":41.94,"l":41.895,"n":5,"o":41.94,"t":"2026-10-19T17:30:00Z","v":948,"vw":41.928582},{"c":41.87,"h":41.92,"l":41.87,"n":12,"o":41.88,"t":"2026-10-19T17:45:00Z","v":1808,"vw":41.896933},{"c":41.89,"h":41.91,"l":41.89,"n":2,"o":41.91,"t":"2026-10-19T18:00:00Z","v":200,"vw":41.9},{"c":41.88,"h":41.92,"l":41.88,"n":11,"o":41.9,"t":"2026-10-19T18:30:00Z","v":3600,"vw":41.906018},{"c":41.92,"h":41.93,"l":41.92,"n":2,"o":41.93,"t":"2026-10-19T18:45:00Z","v":200,"vw":41.925},{"c":41.88,"h":41.905,"l":41.87,"n":6,"o":41.905,"t":"2026-10-19T19:00:00Z","v":600,"vw":41.882872},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-19T19:15:00Z","v":2493,"vw":41.91},{"c":41.97,"h":41.97,"l":41.87,"n":6,"o":41.88,"t":"2026-10-19T19:30:00Z","v":1854,"vw":41.948019},{"c":41.9105,"h":41.9105,"l":41.9105,"n":2,"o":41.9105,"t":"2026-10-19T19:45:00Z","v":686,"vw":41.9105},{"c":42.32,"h":42.32,"l":42.22,"n":2,"o":42.22,"t":"2026-10-20T13:30:00Z","v":5540,"vw":42.223339},{"c":42.365,"h":42.365,"l":42.32,"n":5,"o":42.325,"t":"2026-10-20T14:00:00Z","v":1069,"vw":42.328},{"c":42.5086,"h":42.55,"l":42.5085,"n":7,"o":42.54,"t":"2026-10-20T15:00:00Z","v":855,"vw":42.524615},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-20T15:15:00Z","v":141,"vw":42.48},{"c":42.47,"h":42.47,"l":42.47,"n":3,"o":42.47,"t":"2026-10-20T15:45:00Z","v":529,"vw":42.47},{"c":42.385,"h":42.385,"l":42.385,"n":6,"o":42.385,"t":"2026-10-20T16:15:00Z","v":341,"vw":42.385},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-20T16:30:00Z","v":1306,"vw":42.42},{"c":42.3502,"h":42.3502,"l":42.3502,"n":1,"o":42.3502,"t":"2026-10-20T17:00:00Z","v":184,"vw":42.3502},{"c":42.3501,"h":42.3676,"l":42.3501,"n":4,"o":42.3676,"t":"2026-10-20T17:15:00Z","v":6141,"vw":42.354732},{"c":42.43,"h":42.43,"l":42.411,"n":4,"o":42.411,"t":"2026-10-20T18:15:00Z","v":500,"vw":42.420982},{"c":42.438,"h":42.45,"l":42.438,"n":5,"o":42.444,"t":"2026-10-20T19:00:00Z","v":833,"vw":42.4455},{"c":42.44,"h":42.44,"l":42.395,"n":8,"o":42.42,"t":"2026-10-20T19:30:00Z","v":2840,"vw":42.419249},{"c":42.475,"h":42.63,"l":42.475,"n":3,"o":42.63,"t":"2026-10-21T13:30:00Z","v":877,"vw":42.541226},{"c":42.395,"h":42.395,"l":42.395,"n":1,"o":42.395,"t":"2026-10-21T14:00:00Z","v":100,"vw":42.395},{"c":42.4,"h":42.44,"l":42.4,"n":14,"o":42.44,"t":"2026-10-21T14:15:00Z","v":2450,"vw":42.418623},{"c":42.485,"h":42.485,"l":42.455,"n":3,"o":42.455,"t":"2026-10-21T14:30:00Z","v":300,"vw":42.475},{"c":42.505,"h":42.505,"l":42.505,"n":2,"o":42.505,"t":"2026-10-21T14:45:00Z","v":200,"vw":42.505},{"c":42.38,"h":42.4,"l":42.37,"n":3,"o":42.4,"t":"2026-10-21T15:00:00Z","v":300,"vw":42.383333},{"c":42.405,"h":42.405,"l":42.375,"n":2,"o":42.375,"t":"2026-10-21T15:15:00Z","v":200,"vw":42.39},{"c":42.435,"h":42.435,"l":42.435,"n":2,"o":42.435,"t":"2026-10-21T15:30:00Z","v":200,"vw":42.435},{"c":42.455,"h":42.455,"l":42.435,"n":3,"o":42.435,"t":"2026-10-21T15:45:00Z","v":300,"vw":42.443333},{"c":42.425,"h":42.425,"l":42.3594,"n":3,"o":42.3594,"t":"2026-10-21T16:00:00Z","v":450,"vw":42.388556},{"c":42.425,"h":42.435,"l":42.425,"n":2,"o":42.435,"t":"2026-10-21T16:15:00Z","v":200,"vw":42.43},{"c":42.47,"h":42.47,"l":42.42,"n":3,"o":42.4385,"t":"2026-10-21T16:30:00Z","v":325,"vw":42.4425},{"c":42.455,"h":42.455,"l":42.455,"n":3,"o":42.455,"t":"2026-10-21T16:45:00Z","v":204,"vw":42.455},{"c":42.45,"h":42.465,"l":42.45,"n":2,"o":42.465,"t":"2026-10-21T17:00:00Z","v":200,"vw":42.4575},{"c":42.445,"h":42.445,"l":42.445,"n":2,"o":42.445,"t":"2026-10-21T17:15:00Z","v":200,"vw":42.445},{"c":42.48,"h":42.48,"l":42.45,"n":6,"o":42.45,"t":"2026-10-21T17:30:00Z","v":715,"vw":42.461429},{"c":42.48,"h":42.48,"l":42.44,"n":4,"o":42.44,"t":"2026-10-21T17:45:00Z","v":400,"vw":42.454398},{"c":42.49,"h":42.49,"l":42.485,"n":2,"o":42.485,"t":"2026-10-21T18:00:00Z","v":200,"vw":42.4875},{"c":42.5,"h":42.505,"l":42.5,"n":2,"o":42.505,"t":"2026-10-21T18:15:00Z","v":200,"vw":42.5025},{"c":42.53,"h":42.53,"l":42.51,"n":3,"o":42.51,"t":"2026-10-21T18:30:00Z","v":300,"vw":42.521667},{"c":42.405,"h":42.525,"l":42.405,"n":4,"o":42.525,"t":"2026-10-21T18:45:00Z","v":302,"vw":42.463333},{"c":42.34,"h":42.36,"l":42.28,"n":4,"o":42.28,"t":"2026-10-21T19:00:00Z","v":383,"vw":42.326667},{"c":42.44,"h":42.44,"l":42.39,"n":7,"o":42.4,"t":"2026-10-21T19:15:00Z","v":750,"vw":42.403333},{"c":42.4307,"h":42.47,"l":42.4307,"n":8,"o":42.47,"t":"2026-10-21T19:30:00Z","v":773,"vw":42.44464},{"c":42.495,"h":42.5,"l":42.45,"n":7,"o":42.48,"t":"2026-10-21T19:45:00Z","v":959,"vw":42.476903},{"c":42.33,"h":42.33,"l":42.33,"n":8,"o":42.33,"t":"2026-10-22T13:30:00Z","v":251,"vw":42.33},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-22T13:45:00Z","v":150,"vw":42.51},{"c":42.6999,"h":42.6999,"l":42.5951,"n":2,"o":42.5951,"t":"2026-10-22T14:00:00Z","v":452,"vw":42.66002},{"c":42.5623,"h":42.5623,"l":42.51,"n":2,"o":42.51,"t":"2026-10-22T15:00:00Z","v":413,"vw":42.538999},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-22T16:30:00Z","v":331,"vw":42.78},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-22T16:45:00Z","v":100,"vw":42.74},{"c":42.795,"h":42.795,"l":42.7406,"n":3,"o":42.7406,"t":"2026-10-22T18:00:00Z","v":1053,"vw":42.771961},{"c":42.8699,"h":42.87,"l":42.8699,"n":2,"o":42.87,"t":"2026-10-22T18:15:00Z","v":2000,"vw":42.86995},{"c":42.8,"h":42.8099,"l":42.8,"n":2,"o":42.8099,"t":"2026-10-22T18:45:00Z","v":217,"vw":42.804562},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-22T19:00:00Z","v":191,"vw":42.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.7915414456914113,"strike":45.66917108617177,"iv":0.3663207217398795,"gamma":0.07934752961767733,"theta":-0.028049292154401304,"vega":0.041722002524533994,"rho":0.009133157915454397,"breakevenPct":8.380619929185544},{"delta":0.35,"premium":0.8519528229451822,"strike":44.73047177054818,"iv":0.3174152322392471,"gamma":0.09746795475583156,"theta":-0.026220984149362154,"vega":0.04437030899078093,"rho":0.010685375966751379,"breakevenPct":6.331805219949947},{"delta":0.4,"premium":0.9218793693094216,"strike":44.03120630690579,"iv":0.28156728862906294,"gamma":0.11419826479734557,"theta":-0.024757496034516564,"vega":0.04642443268053498,"rho":0.01223666045581532,"breakevenPct":4.863723085966501},{"delta":0.45,"premium":1.0090750659960457,"strike":43.57962467001977,"iv":0.26003580190183545,"gamma":0.12655953451114887,"theta":-0.023559609786081213,"vega":0.04710871078585955,"rho":0.013795329647533282,"breakevenPct":4.013706546396546},{"delta":0.5,"premium":1.0970774373603958,"strike":43.13961281319802,"iv":0.23917306395649032,"gamma":0.1387167180868079,"theta":-0.022374130303235956,"vega":0.047729000812747994,"rho":0.015354343792681049,"breakevenPct":3.1925610198688963},{"delta":0.55,"premium":1.1896369461241358,"strike":42.80111708884881,"iv":0.22220091395964825,"gamma":0.14649725319538748,"theta":-0.020864753642939996,"vega":0.046906377735284464,"rho":0.016954621788433395,"breakevenPct":2.618856527284743},{"delta":0.6,"premium":1.2843144202608137,"strike":42.50980178381288,"iv":0.2070369452470489,"gamma":0.15224370657888295,"theta":-0.019204843227325453,"vega":0.045413149467908295,"rho":0.01857407748261245,"breakevenPct":2.160152197260196},{"delta":0.65,"premium":1.3789918943974917,"strike":42.218486478776946,"iv":0.1918729765344495,"gamma":0.15799015996237842,"theta":-0.017544932811710906,"vega":0.043919921200532126,"rho":0.020193533176791508,"breakevenPct":1.701447867235647},{"delta":0.7,"premium":1.5090775749674052,"strike":41.91851368970013,"iv":0.1799458930899609,"gamma":0.1584864406779661,"theta":-0.01598220338983051,"vega":0.041699934810951765,"rho":0.021802389852028193,"breakevenPct":1.305145935246815},{"delta":0.75,"premium":1.7453878748370273,"strike":41.59256844850065,"iv":0.17772946544980442,"gamma":0.1432322033898305,"theta":-0.014711016949152542,"vega":0.0372996740547588,"rho":0.023379449470437786,"breakevenPct":1.0960511973651303},{"delta":0.8,"premium":1.9816981747066493,"strike":41.26662320730117,"iv":0.17551303780964797,"gamma":0.1279779661016949,"theta":-0.013439830508474575,"vega":0.032899413298565834,"rho":0.02495650908884738,"breakevenPct":0.8869564594834457},{"delta":0.85,"premium":2.257856399583767,"strike":40.90530697190427,"iv":0.17339698231009365,"gamma":0.11025400624349636,"theta":-0.012021227887617066,"vega":0.02794588969823101,"rho":0.02651238920771318,"breakevenPct":0.6883052234366165},{"delta":0.9,"premium":2.713111342351717,"strike":40.38501560874089,"iv":0.17173204994797087,"gamma":0.08142986472424557,"theta":-0.009940062434963579,"vega":0.020505723204994795,"rho":0.02797307794950856,"breakevenPct":0.5365923637684216}],"put":[{"delta":0.1,"premium":0.775,"strike":29.745741486481858,"iv":1.1783991860308074,"gamma":0.012403834409870602,"theta":-0.04264652418403914,"vega":0.021097104672931973,"rho":-0.00406563202667404,"breakevenPct":32.41888143752146},{"delta":0.15,"premium":0.775,"strike":35.33086823849944,"iv":0.7536125559190413,"gamma":0.025812167465838216,"theta":-0.0358452692633397,"vega":0.02802247182006678,"rho":-0.005828535984450771,"breakevenPct":19.390250002917224},{"delta":0.2,"premium":0.8044126869943327,"strike":38.176507479773306,"iv":0.5566053261396293,"gamma":0.041962189241257095,"theta":-0.03140858176545015,"vega":0.03363803775847575,"rho":-0.007628610934501331,"breakevenPct":12.820734315775658},{"delta":0.25,"premium":0.8646060616599252,"strike":39.7921212331985,"iv":0.4531745343344754,"gamma":0.05852610043309817,"theta":-0.02863858054277248,"vega":0.03816457657602626,"rho":-0.009454765367516653,"breakevenPct":9.192347756166988},{"delta":0.3,"premium":0.9574826137471439,"strike":40.82482613747144,"iv":0.39535591623769384,"gamma":0.07332850637910113,"theta":-0.026983403688440797,"vega":0.041734478240125016,"rho":-0.011297106482902022,"breakevenPct":6.999975450919692},{"delta":0.35,"premium":1.0342485065029334,"strike":41.59248506502934,"iv":0.34853892011789345,"gamma":0.08897632843594179,"theta":-0.02485078912794598,"vega":0.04434368843491728,"rho":-0.013130584975084342,"breakevenPct":5.388303753778683},{"delta":0.4,"premium":1.1168246219599862,"strike":42.20912310979993,"iv":0.31143016671486706,"gamma":0.10331714220541652,"theta":-0.0227556613732973,"vega":0.046171483231478606,"rho":-0.014961370541381653,"breakevenPct":4.142477768224054},{"delta":0.45,"premium":1.2126533314867667,"strike":42.688266657433836,"iv":0.28513946368772486,"gamma":0.11565375322256316,"theta":-0.020880534886533294,"vega":0.047229438729842664,"rho":-0.01679170912375986,"breakevenPct":3.248305089455635},{"delta":0.5,"premium":1.3189468832790292,"strike":43.11719168874408,"iv":0.26259284405914923,"gamma":0.1256863376177001,"theta":-0.019032353641777546,"vega":0.04764612914753471,"rho":-0.018609847764181422,"breakevenPct":2.4956907223202056},{"delta":0.55,"premium":1.444726942823471,"strike":43.45260518086259,"iv":0.2470180552828767,"gamma":0.1314286105593034,"theta":-0.017234346938974524,"vega":0.04686872445622213,"rho":-0.020405268980156134,"breakevenPct":2.0066710723378884},{"delta":0.6,"premium":1.5705070023679126,"strike":43.7880186729811,"iv":0.23144326650660424,"gamma":0.1371708835009067,"theta":-0.01543634023617151,"vega":0.04609131976490955,"rho":-0.022200690196130843,"breakevenPct":1.5176514223555724},{"delta":0.65,"premium":1.7924975798644724,"strike":44.17812197483059,"iv":0.22548305905130686,"gamma":0.13556321393998066,"theta":-0.014068441432720232,"vega":0.04453126815101646,"rho":-0.024048718495298556,"breakevenPct":1.1254886618111826},{"delta":0.7,"premium":2.1797192642787993,"strike":44.6621490803485,"iv":0.2360348499515973,"gamma":0.12133281703775413,"theta":-0.01343920619554695,"vega":0.04162710551790901,"rho":-0.02598709374168902,"breakevenPct":0.8996670809536693},{"delta":0.75,"premium":2.6980905861456486,"strike":45.268206039076375,"iv":0.253538188277087,"gamma":0.10418525754884547,"theta":-0.012946358792184724,"vega":0.038285790408525755,"rho":-0.02801602537918953,"breakevenPct":0.6951195575947433}]},"raw":{"call":[{"delta":0.3,"premium":0.7915414456914113,"strike":45.66917108617177,"iv":0.3663207217398795,"gamma":0.07934752961767733,"theta":-0.028049292154401304,"vega":0.041722002524533994,"rho":0.009133157915454397,"breakevenPct":8.380619929185544},{"delta":0.35,"premium":0.8519528229451822,"strike":44.73047177054818,"iv":0.3174152322392471,"gamma":0.09746795475583156,"theta":-0.026220984149362154,"vega":0.04437030899078093,"rho":0.010685375966751379,"breakevenPct":6.331805219949947},{"delta":0.4,"premium":0.9218793693094216,"strike":44.03120630690579,"iv":0.28156728862906294,"gamma":0.11419826479734557,"theta":-0.024757496034516564,"vega":0.04642443268053498,"rho":0.01223666045581532,"breakevenPct":4.863723085966501},{"delta":0.45,"premium":1.0090750659960457,"strike":43.57962467001977,"iv":0.26003580190183545,"gamma":0.12655953451114887,"theta":-0.023559609786081213,"vega":0.04710871078585955,"rho":0.013795329647533282,"breakevenPct":4.013706546396546},{"delta":0.5,"premium":1.0970774373603958,"strike":43.13961281319802,"iv":0.23917306395649032,"gamma":0.1387167180868079,"theta":-0.022374130303235956,"vega":0.047729000812747994,"rho":0.015354343792681049,"breakevenPct":3.1925610198688963},{"delta":0.55,"premium":1.1896369461241358,"strike":42.80111708884881,"iv":0.22220091395964825,"gamma":0.14649725319538748,"theta":-0.020864753642939996,"vega":0.046906377735284464,"rho":0.016954621788433395,"breakevenPct":2.618856527284743},{"delta":0.6,"premium":1.2843144202608137,"strike":42.50980178381288,"iv":0.2070369452470489,"gamma":0.15224370657888295,"theta":-0.019204843227325453,"vega":0.045413149467908295,"rho":0.01857407748261245,"breakevenPct":2.160152197260196},{"delta":0.65,"premium":1.3789918943974917,"strike":42.218486478776946,"iv":0.1918729765344495,"gamma":0.15799015996237842,"theta":-0.017544932811710906,"vega":0.043919921200532126,"rho":0.020193533176791508,"breakevenPct":1.701447867235647},{"delta":0.7,"premium":1.5090775749674052,"strike":41.91851368970013,"iv":0.1799458930899609,"gamma":0.1584864406779661,"theta":-0.01598220338983051,"vega":0.041699934810951765,"rho":0.021802389852028193,"breakevenPct":1.305145935246815},{"delta":0.75,"premium":1.7453878748370273,"strike":41.59256844850065,"iv":0.17772946544980442,"gamma":0.1432322033898305,"theta":-0.014711016949152542,"vega":0.0372996740547588,"rho":0.023379449470437786,"breakevenPct":1.0960511973651303},{"delta":0.8,"premium":1.9816981747066493,"strike":41.26662320730117,"iv":0.17551303780964797,"gamma":0.1279779661016949,"theta":-0.013439830508474575,"vega":0.032899413298565834,"rho":0.02495650908884738,"breakevenPct":0.8869564594834457},{"delta":0.85,"premium":2.257856399583767,"strike":40.90530697190427,"iv":0.17339698231009365,"gamma":0.11025400624349636,"theta":-0.012021227887617066,"vega":0.02794588969823101,"rho":0.02651238920771318,"breakevenPct":0.6883052234366165},{"delta":0.9,"premium":2.713111342351717,"strike":40.38501560874089,"iv":0.17173204994797087,"gamma":0.08142986472424557,"theta":-0.009940062434963579,"vega":0.020505723204994795,"rho":0.02797307794950856,"breakevenPct":0.5365923637684216}],"put":[{"delta":0.1,"premium":0.775,"strike":29.745741486481858,"iv":1.1783991860308074,"gamma":0.012403834409870602,"theta":-0.04264652418403914,"vega":0.021097104672931973,"rho":-0.00406563202667404,"breakevenPct":32.41888143752146},{"delta":0.15,"premium":0.775,"strike":35.33086823849944,"iv":0.7536125559190413,"gamma":0.025812167465838216,"theta":-0.0358452692633397,"vega":0.02802247182006678,"rho":-0.005828535984450771,"breakevenPct":19.390250002917224},{"delta":0.2,"premium":0.8044126869943327,"strike":38.176507479773306,"iv":0.5566053261396293,"gamma":0.041962189241257095,"theta":-0.03140858176545015,"vega":0.03363803775847575,"rho":-0.007628610934501331,"breakevenPct":12.820734315775658},{"delta":0.25,"premium":0.8646060616599252,"strike":39.7921212331985,"iv":0.4531745343344754,"gamma":0.05852610043309817,"theta":-0.02863858054277248,"vega":0.03816457657602626,"rho":-0.009454765367516653,"breakevenPct":9.192347756166988},{"delta":0.3,"premium":0.9574826137471439,"strike":40.82482613747144,"iv":0.39535591623769384,"gamma":0.07332850637910113,"theta":-0.026983403688440797,"vega":0.041734478240125016,"rho":-0.011297106482902022,"breakevenPct":6.999975450919692},{"delta":0.35,"premium":1.0342485065029334,"strike":41.59248506502934,"iv":0.34853892011789345,"gamma":0.08897632843594179,"theta":-0.02485078912794598,"vega":0.04434368843491728,"rho":-0.013130584975084342,"breakevenPct":5.388303753778683},{"delta":0.4,"premium":1.1168246219599862,"strike":42.20912310979993,"iv":0.31143016671486706,"gamma":0.10331714220541652,"theta":-0.0227556613732973,"vega":0.046171483231478606,"rho":-0.014961370541381653,"breakevenPct":4.142477768224054},{"delta":0.45,"premium":1.2126533314867667,"strike":42.688266657433836,"iv":0.28513946368772486,"gamma":0.11565375322256316,"theta":-0.020880534886533294,"vega":0.047229438729842664,"rho":-0.01679170912375986,"breakevenPct":3.248305089455635},{"delta":0.5,"premium":1.3189468832790292,"strike":43.11719168874408,"iv":0.26259284405914923,"gamma":0.1256863376177001,"theta":-0.019032353641777546,"vega":0.04764612914753471,"rho":-0.018609847764181422,"breakevenPct":2.4956907223202056},{"delta":0.55,"premium":1.444726942823471,"strike":43.45260518086259,"iv":0.2470180552828767,"gamma":0.1314286105593034,"theta":-0.017234346938974524,"vega":0.04686872445622213,"rho":-0.020405268980156134,"breakevenPct":2.0066710723378884},{"delta":0.6,"premium":1.5705070023679126,"strike":43.7880186729811,"iv":0.23144326650660424,"gamma":0.1371708835009067,"theta":-0.01543634023617151,"vega":0.04609131976490955,"rho":-0.022200690196130843,"breakevenPct":1.5176514223555724},{"delta":0.65,"premium":1.7924975798644724,"strike":44.17812197483059,"iv":0.22548305905130686,"gamma":0.13556321393998066,"theta":-0.014068441432720232,"vega":0.04453126815101646,"rho":-0.024048718495298556,"breakevenPct":1.1254886618111826},{"delta":0.7,"premium":2.1797192642787993,"strike":44.6621490803485,"iv":0.2360348499515973,"gamma":0.12133281703775413,"theta":-0.01343920619554695,"vega":0.04162710551790901,"rho":-0.02598709374168902,"breakevenPct":0.8996670809536693},{"delta":0.75,"premium":2.6980905861456486,"strike":45.268206039076375,"iv":0.253538188277087,"gamma":0.10418525754884547,"theta":-0.012946358792184724,"vega":0.038285790408525755,"rho":-0.02801602537918953,"breakevenPct":0.6951195575947433}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}