{"symbol":"XSHQ","url":"https://intraalpha.com/companies/XSHQ","capturedAt":"2026-10-23T02:22:22.088Z","state":"ready","quote":{"symbol":"XSHQ","last_price":46.3675,"prev_close":46.0709,"regular_close":46.3675,"change":0.2966,"change_pct":0.6438,"regular_change":0.2966,"regular_change_pct":0.6438,"extended_change":0,"extended_change_pct":0,"bid":44.94,"ask":47.37,"bid_size":5400,"ask_size":5400,"volume":42855,"vwap":46.181266,"open":45.745,"high":46.3675,"low":45.745,"close":46.3675,"trade_count":158,"last_trade_at":"2026-10-23T00:00:08.319571279Z","last_quote_at":"2026-10-22T20:00:05.130154761Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:19.266266589-04:00","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":{"net_assets":286400000,"net_expense_ratio":0.0029,"portfolio_turnover":0.69,"dividend_yield":0.01,"inception_date":"2017-04-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:21.553324+00:00"},"optionObservedAt":"2026-10-22T19:59:14.788Z","bars":[{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-10-16T13:30:00Z","v":148,"vw":45.92},{"c":46.14,"h":46.14,"l":46.14,"n":4,"o":46.14,"t":"2026-10-16T13:45:00Z","v":156,"vw":46.14},{"c":45.915,"h":45.915,"l":45.915,"n":1,"o":45.915,"t":"2026-10-16T14:45:00Z","v":173,"vw":45.915},{"c":45.805,"h":45.805,"l":45.805,"n":2,"o":45.805,"t":"2026-10-16T15:25:00Z","v":752,"vw":45.805},{"c":45.69,"h":45.69,"l":45.69,"n":3,"o":45.69,"t":"2026-10-16T15:45:00Z","v":300,"vw":45.69},{"c":45.67,"h":45.68,"l":45.67,"n":2,"o":45.68,"t":"2026-10-16T15:50:00Z","v":209,"vw":45.675215},{"c":45.6526,"h":45.6526,"l":45.6526,"n":2,"o":45.6526,"t":"2026-10-16T15:55:00Z","v":208,"vw":45.6526},{"c":45.45,"h":45.45,"l":45.45,"n":4,"o":45.45,"t":"2026-10-16T16:45:00Z","v":668,"vw":45.45},{"c":45.389,"h":45.389,"l":45.389,"n":1,"o":45.389,"t":"2026-10-16T17:05:00Z","v":218,"vw":45.389},{"c":45.42,"h":45.42,"l":45.41,"n":9,"o":45.4184,"t":"2026-10-16T17:40:00Z","v":573,"vw":45.416001},{"c":45.39,"h":45.41,"l":45.39,"n":4,"o":45.41,"t":"2026-10-16T17:45:00Z","v":400,"vw":45.3975},{"c":45.295,"h":45.295,"l":45.295,"n":1,"o":45.295,"t":"2026-10-16T18:00:00Z","v":110,"vw":45.295},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-16T18:15:00Z","v":188,"vw":45.27},{"c":45.34,"h":45.34,"l":45.34,"n":3,"o":45.34,"t":"2026-10-16T18:30:00Z","v":214,"vw":45.34},{"c":45.305,"h":45.328,"l":45.305,"n":3,"o":45.315,"t":"2026-10-16T18:45:00Z","v":784,"vw":45.318489},{"c":45.44,"h":45.44,"l":45.425,"n":4,"o":45.425,"t":"2026-10-16T19:20:00Z","v":1429,"vw":45.429366},{"c":45.46,"h":45.46,"l":45.46,"n":3,"o":45.46,"t":"2026-10-16T19:30:00Z","v":216,"vw":45.46},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-16T19:35:00Z","v":100,"vw":45.44},{"c":45.3715,"h":45.3715,"l":45.3715,"n":2,"o":45.3715,"t":"2026-10-16T19:50:00Z","v":715,"vw":45.3715},{"c":45.45,"h":45.45,"l":45.45,"n":3,"o":45.45,"t":"2026-10-16T20:00:00Z","v":102,"vw":45.45},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-19T13:30:00Z","v":108,"vw":45.63},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-10-19T13:55:00Z","v":294,"vw":45.56},{"c":45.59,"h":45.59,"l":45.5267,"n":3,"o":45.5267,"t":"2026-10-19T14:05:00Z","v":1147,"vw":45.532219},{"c":45.5575,"h":45.5575,"l":45.5575,"n":1,"o":45.5575,"t":"2026-10-19T14:35:00Z","v":155,"vw":45.5575},{"c":45.595,"h":45.595,"l":45.56,"n":2,"o":45.56,"t":"2026-10-19T14:45:00Z","v":300,"vw":45.571667},{"c":45.625,"h":45.69,"l":45.625,"n":2,"o":45.69,"t":"2026-10-19T15:00:00Z","v":687,"vw":45.677038},{"c":45.75,"h":45.75,"l":45.75,"n":2,"o":45.75,"t":"2026-10-19T15:10:00Z","v":106,"vw":45.75},{"c":45.73,"h":45.73,"l":45.73,"n":2,"o":45.73,"t":"2026-10-19T15:25:00Z","v":156,"vw":45.73},{"c":45.73,"h":45.73,"l":45.72,"n":63,"o":45.73,"t":"2026-10-19T15:45:00Z","v":11112,"vw":45.729405},{"c":45.76,"h":45.76,"l":45.72,"n":3,"o":45.7599,"t":"2026-10-19T15:50:00Z","v":847,"vw":45.75526},{"c":45.7,"h":45.74,"l":45.7,"n":4,"o":45.74,"t":"2026-10-19T15:55:00Z","v":617,"vw":45.713258},{"c":45.67,"h":45.75,"l":45.67,"n":11,"o":45.72,"t":"2026-10-19T16:00:00Z","v":1083,"vw":45.718665},{"c":45.61,"h":45.645,"l":45.61,"n":3,"o":45.645,"t":"2026-10-19T16:05:00Z","v":424,"vw":45.636726},{"c":45.545,"h":45.545,"l":45.545,"n":1,"o":45.545,"t":"2026-10-19T16:55:00Z","v":127,"vw":45.545},{"c":45.5,"h":45.5,"l":45.44,"n":3,"o":45.44,"t":"2026-10-19T19:10:00Z","v":1598,"vw":45.47},{"c":45.45,"h":45.45,"l":45.45,"n":2,"o":45.45,"t":"2026-10-19T19:15:00Z","v":169,"vw":45.45},{"c":45.52,"h":45.545,"l":45.52,"n":4,"o":45.545,"t":"2026-10-19T19:20:00Z","v":327,"vw":45.529167},{"c":45.49,"h":45.58,"l":45.49,"n":3,"o":45.58,"t":"2026-10-19T19:25:00Z","v":256,"vw":45.544706},{"c":45.595,"h":45.595,"l":45.5525,"n":2,"o":45.5525,"t":"2026-10-19T19:30:00Z","v":500,"vw":45.57681},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-19T19:40:00Z","v":100,"vw":45.55},{"c":45.42,"h":45.45,"l":45.42,"n":6,"o":45.44,"t":"2026-10-19T19:55:00Z","v":900,"vw":45.437778},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-10-19T20:00:00Z","v":1414,"vw":45.35},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-20T13:30:00Z","v":1582,"vw":45.5},{"c":45.705,"h":45.72,"l":45.705,"n":4,"o":45.71,"t":"2026-10-20T13:35:00Z","v":1200,"vw":45.717917},{"c":45.77,"h":45.77,"l":45.77,"n":6,"o":45.77,"t":"2026-10-20T13:40:00Z","v":468,"vw":45.77},{"c":45.9308,"h":45.9308,"l":45.9308,"n":2,"o":45.9308,"t":"2026-10-20T14:00:00Z","v":781,"vw":45.9308},{"c":45.89,"h":45.89,"l":45.89,"n":1,"o":45.89,"t":"2026-10-20T14:15:00Z","v":100,"vw":45.89},{"c":45.95,"h":45.95,"l":45.9,"n":3,"o":45.9,"t":"2026-10-20T14:20:00Z","v":250,"vw":45.92008},{"c":46.18,"h":46.18,"l":46.17,"n":3,"o":46.17,"t":"2026-10-20T14:40:00Z","v":388,"vw":46.173165},{"c":46.2764,"h":46.2764,"l":46.2764,"n":3,"o":46.2764,"t":"2026-10-20T14:55:00Z","v":259,"vw":46.2764},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-10-20T15:00:00Z","v":100,"vw":46.29},{"c":46.2292,"h":46.2292,"l":46.2292,"n":1,"o":46.2292,"t":"2026-10-20T15:10:00Z","v":300,"vw":46.2292},{"c":46.2177,"h":46.2177,"l":46.2177,"n":2,"o":46.2177,"t":"2026-10-20T15:20:00Z","v":109,"vw":46.2177},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-20T15:30:00Z","v":100,"vw":46.1},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-20T15:40:00Z","v":200,"vw":46.12},{"c":46.19,"h":46.19,"l":46.19,"n":4,"o":46.19,"t":"2026-10-20T15:45:00Z","v":282,"vw":46.19},{"c":46.11,"h":46.17,"l":46.07,"n":32,"o":46.1,"t":"2026-10-20T15:50:00Z","v":4476,"vw":46.094229},{"c":46.12,"h":46.14,"l":46.12,"n":11,"o":46.14,"t":"2026-10-20T15:55:00Z","v":1133,"vw":46.131818},{"c":46.1,"h":46.1,"l":46.1,"n":4,"o":46.1,"t":"2026-10-20T16:05:00Z","v":388,"vw":46.1},{"c":46.04,"h":46.05,"l":46.04,"n":6,"o":46.05,"t":"2026-10-20T16:15:00Z","v":500,"vw":46.045},{"c":45.985,"h":45.985,"l":45.985,"n":1,"o":45.985,"t":"2026-10-20T16:20:00Z","v":195,"vw":45.985},{"c":46.05,"h":46.05,"l":46.05,"n":6,"o":46.05,"t":"2026-10-20T16:30:00Z","v":204,"vw":46.05},{"c":45.98,"h":45.98,"l":45.98,"n":1,"o":45.98,"t":"2026-10-20T16:40:00Z","v":600,"vw":45.98},{"c":46.06,"h":46.06,"l":46.06,"n":2,"o":46.06,"t":"2026-10-20T17:00:00Z","v":102,"vw":46.06},{"c":46.082,"h":46.082,"l":46.07,"n":2,"o":46.07,"t":"2026-10-20T17:35:00Z","v":4007,"vw":46.070647},{"c":46.0632,"h":46.0632,"l":46.0632,"n":1,"o":46.0632,"t":"2026-10-20T17:45:00Z","v":200,"vw":46.0632},{"c":46.0826,"h":46.0826,"l":46.0826,"n":1,"o":46.0826,"t":"2026-10-20T18:15:00Z","v":100,"vw":46.0826},{"c":46.095,"h":46.095,"l":46.095,"n":1,"o":46.095,"t":"2026-10-20T18:20:00Z","v":105,"vw":46.095},{"c":46.115,"h":46.115,"l":46.115,"n":1,"o":46.115,"t":"2026-10-20T18:45:00Z","v":100,"vw":46.115},{"c":46.145,"h":46.1499,"l":46.08,"n":6,"o":46.1499,"t":"2026-10-20T19:15:00Z","v":1314,"vw":46.142059},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-10-20T19:35:00Z","v":100,"vw":46.03},{"c":46.04,"h":46.08,"l":46.04,"n":18,"o":46.06,"t":"2026-10-20T19:55:00Z","v":1773,"vw":46.060535},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-21T13:30:00Z","v":309,"vw":46.23},{"c":46.27,"h":46.32,"l":46.245,"n":40,"o":46.245,"t":"2026-10-21T13:55:00Z","v":4700,"vw":46.285123},{"c":46.08,"h":46.08,"l":46.08,"n":2,"o":46.08,"t":"2026-10-21T14:10:00Z","v":127,"vw":46.08},{"c":46.155,"h":46.155,"l":46.155,"n":1,"o":46.155,"t":"2026-10-21T14:35:00Z","v":413,"vw":46.155},{"c":46.145,"h":46.145,"l":46.145,"n":1,"o":46.145,"t":"2026-10-21T15:35:00Z","v":645,"vw":46.145},{"c":46.145,"h":46.145,"l":46.145,"n":1,"o":46.145,"t":"2026-10-21T15:40:00Z","v":500,"vw":46.145},{"c":46.1557,"h":46.1557,"l":46.08,"n":11,"o":46.12,"t":"2026-10-21T15:45:00Z","v":1195,"vw":46.120997},{"c":46.15,"h":46.15,"l":46.11,"n":6,"o":46.11,"t":"2026-10-21T16:05:00Z","v":1626,"vw":46.145035},{"c":46.1,"h":46.11,"l":46.1,"n":2,"o":46.11,"t":"2026-10-21T16:10:00Z","v":300,"vw":46.106667},{"c":46.12,"h":46.15,"l":46.11,"n":12,"o":46.11,"t":"2026-10-21T16:15:00Z","v":2051,"vw":46.13485},{"c":46.1,"h":46.1,"l":46.1,"n":5,"o":46.1,"t":"2026-10-21T16:25:00Z","v":390,"vw":46.1},{"c":46.0401,"h":46.0401,"l":46.0401,"n":1,"o":46.0401,"t":"2026-10-21T17:50:00Z","v":126,"vw":46.0401},{"c":46.1317,"h":46.1317,"l":46.1317,"n":2,"o":46.1317,"t":"2026-10-21T18:20:00Z","v":478,"vw":46.1317},{"c":46.15,"h":46.15,"l":46.15,"n":3,"o":46.15,"t":"2026-10-21T18:45:00Z","v":467,"vw":46.15},{"c":45.99,"h":45.99,"l":45.99,"n":4,"o":45.99,"t":"2026-10-21T18:55:00Z","v":413,"vw":45.99},{"c":45.915,"h":45.915,"l":45.915,"n":2,"o":45.915,"t":"2026-10-21T19:05:00Z","v":351,"vw":45.915},{"c":46.03,"h":46.03,"l":46.03,"n":4,"o":46.03,"t":"2026-10-21T19:25:00Z","v":555,"vw":46.03},{"c":45.745,"h":45.745,"l":45.745,"n":2,"o":45.745,"t":"2026-10-22T13:30:00Z","v":204,"vw":45.745},{"c":46.1,"h":46.1,"l":46.1,"n":6,"o":46.1,"t":"2026-10-22T13:55:00Z","v":939,"vw":46.1},{"c":46.08,"h":46.12,"l":46.08,"n":5,"o":46.12,"t":"2026-10-22T14:05:00Z","v":545,"vw":46.105948},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-22T14:15:00Z","v":100,"vw":46.12},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-22T14:40:00Z","v":255,"vw":45.85},{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-10-22T14:45:00Z","v":100,"vw":45.87},{"c":46.055,"h":46.09,"l":46.055,"n":2,"o":46.09,"t":"2026-10-22T15:20:00Z","v":2010,"vw":46.083766},{"c":46.075,"h":46.075,"l":46.075,"n":1,"o":46.075,"t":"2026-10-22T15:25:00Z","v":212,"vw":46.075},{"c":46.0564,"h":46.0564,"l":46.0564,"n":2,"o":46.0564,"t":"2026-10-22T15:30:00Z","v":153,"vw":46.0564},{"c":46.0754,"h":46.0754,"l":46.04,"n":3,"o":46.04,"t":"2026-10-22T15:45:00Z","v":1092,"vw":46.049798},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-10-22T15:50:00Z","v":17250,"vw":46.16},{"c":46.225,"h":46.225,"l":46.225,"n":2,"o":46.225,"t":"2026-10-22T16:25:00Z","v":965,"vw":46.225},{"c":46.18,"h":46.18,"l":46.18,"n":2,"o":46.18,"t":"2026-10-22T16:45:00Z","v":211,"vw":46.18},{"c":46.09,"h":46.19,"l":46.09,"n":4,"o":46.19,"t":"2026-10-22T16:55:00Z","v":325,"vw":46.151728},{"c":46.1983,"h":46.1983,"l":46.1983,"n":1,"o":46.1983,"t":"2026-10-22T17:05:00Z","v":124,"vw":46.1983},{"c":46.25,"h":46.26,"l":46.195,"n":3,"o":46.195,"t":"2026-10-22T17:30:00Z","v":424,"vw":46.236274},{"c":46.27,"h":46.27,"l":46.23,"n":4,"o":46.23,"t":"2026-10-22T17:35:00Z","v":321,"vw":46.256667},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-22T17:45:00Z","v":14483,"vw":46.24},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-22T18:20:00Z","v":200,"vw":46.29},{"c":46.225,"h":46.225,"l":46.225,"n":1,"o":46.225,"t":"2026-10-22T18:25:00Z","v":108,"vw":46.225},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-22T19:10:00Z","v":200,"vw":46.29},{"c":46.255,"h":46.255,"l":46.255,"n":4,"o":46.255,"t":"2026-10-22T19:15:00Z","v":241,"vw":46.255},{"c":46.31,"h":46.31,"l":46.23,"n":3,"o":46.23,"t":"2026-10-22T19:40:00Z","v":642,"vw":46.29752}],"history":[{"c":43.46,"h":44.23,"l":43.46,"n":283,"o":44.23,"t":"2024-10-21T04:00:00Z","v":27026,"vw":43.67426},{"c":43.2,"h":43.43,"l":43.1531,"n":193,"o":43.385,"t":"2024-10-22T04:00:00Z","v":73406,"vw":43.30005},{"c":42.83,"h":43.09,"l":42.4497,"n":234,"o":43.06,"t":"2024-10-23T04:00:00Z","v":21355,"vw":42.814951},{"c":43.04,"h":43.0599,"l":42.8,"n":147,"o":43.04,"t":"2024-10-24T04:00:00Z","v":13026,"vw":42.935614},{"c":42.74,"h":43.3382,"l":42.67,"n":179,"o":43.27,"t":"2024-10-25T04:00:00Z","v":19478,"vw":42.957168},{"c":43.31,"h":43.521,"l":43.02,"n":303,"o":43.02,"t":"2024-10-28T04:00:00Z","v":27692,"vw":43.355579},{"c":43.03,"h":43.06,"l":42.6747,"n":239,"o":42.6747,"t":"2024-10-29T04:00:00Z","v":24449,"vw":42.915309},{"c":43.07,"h":43.5512,"l":42.82,"n":142,"o":42.82,"t":"2024-10-30T04:00:00Z","v":15131,"vw":43.265126},{"c":42.5897,"h":43.17,"l":42.5897,"n":271,"o":42.89,"t":"2024-10-31T04:00:00Z","v":33803,"vw":42.835025},{"c":42.46,"h":42.9451,"l":42.4001,"n":219,"o":42.73,"t":"2024-11-01T04:00:00Z","v":41917,"vw":42.587963},{"c":42.82,"h":43.0799,"l":42.5,"n":194,"o":42.5,"t":"2024-11-04T05:00:00Z","v":23492,"vw":42.854063},{"c":43.96,"h":43.96,"l":42.8,"n":202,"o":42.8,"t":"2024-11-05T05:00:00Z","v":20327,"vw":43.540388},{"c":46.83,"h":47.0896,"l":45.55,"n":512,"o":45.55,"t":"2024-11-06T05:00:00Z","v":65096,"vw":46.479781},{"c":46.41,"h":46.86,"l":46.3,"n":538,"o":46.86,"t":"2024-11-07T05:00:00Z","v":75001,"vw":46.527662},{"c":46.54,"h":46.76,"l":46.24,"n":289,"o":46.29,"t":"2024-11-08T05:00:00Z","v":40436,"vw":46.497477},{"c":47.31,"h":47.51,"l":46.91,"n":421,"o":46.91,"t":"2024-11-11T05:00:00Z","v":56306,"vw":47.264881},{"c":46.77,"h":47.43,"l":46.63,"n":586,"o":47.09,"t":"2024-11-12T05:00:00Z","v":87531,"vw":47.007841},{"c":46.25,"h":47.17,"l":46.25,"n":486,"o":46.82,"t":"2024-11-13T05:00:00Z","v":87012,"vw":46.815698},{"c":45.84,"h":46.6077,"l":45.5506,"n":393,"o":46.51,"t":"2024-11-14T05:00:00Z","v":151959,"vw":45.804805},{"c":45.42,"h":45.9,"l":45.2701,"n":390,"o":45.68,"t":"2024-11-15T05:00:00Z","v":469945,"vw":45.444593},{"c":45.42,"h":45.809,"l":45.35,"n":233,"o":45.35,"t":"2024-11-18T05:00:00Z","v":101370,"vw":45.648024},{"c":45.39,"h":45.39,"l":44.91,"n":831,"o":45.13,"t":"2024-11-19T05:00:00Z","v":25772,"vw":45.256315},{"c":45.4,"h":45.4,"l":44.957,"n":350,"o":45.35,"t":"2024-11-20T05:00:00Z","v":22754,"vw":45.210256},{"c":46.09,"h":46.19,"l":45.49,"n":266,"o":45.68,"t":"2024-11-21T05:00:00Z","v":402664,"vw":46.108764},{"c":46.79,"h":46.82,"l":46.08,"n":288,"o":46.08,"t":"2024-11-22T05:00:00Z","v":29604,"vw":46.636488},{"c":47.59,"h":48.02,"l":47.29,"n":553,"o":47.33,"t":"2024-11-25T05:00:00Z","v":99445,"vw":47.824603},{"c":47.08,"h":47.47,"l":46.735,"n":380,"o":47.47,"t":"2024-11-26T05:00:00Z","v":244313,"vw":46.929697},{"c":46.96,"h":47.6099,"l":46.8607,"n":279,"o":47.12,"t":"2024-11-27T05:00:00Z","v":32145,"vw":47.049119},{"c":47.01,"h":47.1265,"l":46.87,"n":165,"o":47.08,"t":"2024-11-29T05:00:00Z","v":16059,"vw":46.978936},{"c":47.16,"h":47.24,"l":46.6935,"n":305,"o":47.07,"t":"2024-12-02T05:00:00Z","v":31799,"vw":47.036109},{"c":46.85,"h":47.14,"l":46.59,"n":383,"o":47.14,"t":"2024-12-03T05:00:00Z","v":49141,"vw":46.704128},{"c":47.05,"h":47.0599,"l":46.6,"n":205,"o":46.95,"t":"2024-12-04T05:00:00Z","v":24804,"vw":46.88029},{"c":46.29,"h":46.88,"l":46.27,"n":274,"o":46.88,"t":"2024-12-05T05:00:00Z","v":20271,"vw":46.468787},{"c":46.22,"h":46.48,"l":45.975,"n":275,"o":46.4,"t":"2024-12-06T05:00:00Z","v":22848,"vw":46.146953},{"c":45.75,"h":46.4,"l":45.75,"n":312,"o":46.31,"t":"2024-12-09T05:00:00Z","v":28520,"vw":46.111182},{"c":45.62,"h":46.0799,"l":45.39,"n":304,"o":45.71,"t":"2024-12-10T05:00:00Z","v":41878,"vw":45.866482},{"c":46.05,"h":46.3899,"l":45.91,"n":308,"o":46.13,"t":"2024-12-11T05:00:00Z","v":28635,"vw":46.178923},{"c":45.64,"h":46.0863,"l":45.64,"n":305,"o":45.83,"t":"2024-12-12T05:00:00Z","v":33792,"vw":45.868638},{"c":45.37,"h":45.69,"l":45.09,"n":279,"o":45.51,"t":"2024-12-13T05:00:00Z","v":27954,"vw":45.379427},{"c":45.4,"h":45.63,"l":45.11,"n":330,"o":45.48,"t":"2024-12-16T05:00:00Z","v":65564,"vw":45.42983},{"c":44.7,"h":45.2,"l":44.6,"n":417,"o":45.17,"t":"2024-12-17T05:00:00Z","v":67874,"vw":44.751301},{"c":42.85,"h":44.962,"l":42.6475,"n":345,"o":44.73,"t":"2024-12-18T05:00:00Z","v":110217,"vw":44.644244},{"c":42.81,"h":43.54,"l":42.6011,"n":371,"o":43.28,"t":"2024-12-19T05:00:00Z","v":84238,"vw":42.879356},{"c":42.92,"h":43.3999,"l":42.34,"n":267,"o":42.56,"t":"2024-12-20T05:00:00Z","v":34240,"vw":43.007327},{"c":42.64,"h":42.82,"l":42.3313,"n":417,"o":42.82,"t":"2024-12-23T05:00:00Z","v":48794,"vw":42.580835},{"c":43.1235,"h":43.13,"l":42.58,"n":453,"o":42.86,"t":"2024-12-24T05:00:00Z","v":74640,"vw":42.858129},{"c":43.41,"h":43.43,"l":42.7,"n":388,"o":43.03,"t":"2024-12-26T05:00:00Z","v":317633,"vw":43.16763},{"c":42.79,"h":43.2063,"l":42.4,"n":242,"o":43.15,"t":"2024-12-27T05:00:00Z","v":48303,"vw":42.813491},{"c":42.38,"h":42.6,"l":41.98,"n":469,"o":42.3,"t":"2024-12-30T05:00:00Z","v":57118,"vw":42.413625},{"c":42.35,"h":42.79,"l":42.2616,"n":255,"o":42.615,"t":"2024-12-31T05:00:00Z","v":31695,"vw":42.470565},{"c":42.2,"h":42.88,"l":42.005,"n":420,"o":42.68,"t":"2025-01-02T05:00:00Z","v":83476,"vw":42.389251},{"c":42.66,"h":42.72,"l":42.1201,"n":376,"o":42.48,"t":"2025-01-03T05:00:00Z","v":32894,"vw":42.557485},{"c":42.54,"h":43.0625,"l":42.43,"n":504,"o":43.03,"t":"2025-01-06T05:00:00Z","v":102026,"vw":42.789257},{"c":42.13,"h":42.65,"l":41.8518,"n":334,"o":42.6,"t":"2025-01-07T05:00:00Z","v":50457,"vw":42.110978},{"c":42.27,"h":42.28,"l":41.6432,"n":375,"o":42.02,"t":"2025-01-08T05:00:00Z","v":365404,"vw":41.983739},{"c":41.38,"h":41.7,"l":41.0001,"n":469,"o":41.7,"t":"2025-01-10T05:00:00Z","v":83622,"vw":41.233464},{"c":41.51,"h":41.595,"l":40.79,"n":394,"o":40.82,"t":"2025-01-13T05:00:00Z","v":71144,"vw":41.189172},{"c":42.15,"h":42.16,"l":41.52,"n":299,"o":41.78,"t":"2025-01-14T05:00:00Z","v":42234,"vw":41.828417},{"c":42.83,"h":43.11,"l":42.525,"n":251,"o":42.92,"t":"2025-01-15T05:00:00Z","v":24744,"vw":42.784579},{"c":42.89,"h":42.9675,"l":42.53,"n":445,"o":42.77,"t":"2025-01-16T05:00:00Z","v":85324,"vw":42.722833},{"c":43,"h":43.36,"l":42.8458,"n":310,"o":43.36,"t":"2025-01-17T05:00:00Z","v":63766,"vw":43.0479},{"c":43.82,"h":43.83,"l":43.36,"n":458,"o":43.36,"t":"2025-01-21T05:00:00Z","v":46606,"vw":43.697845},{"c":43.42,"h":43.8,"l":43.3164,"n":483,"o":43.8,"t":"2025-01-22T05:00:00Z","v":59376,"vw":43.468636},{"c":43.55,"h":43.63,"l":43.1201,"n":314,"o":43.15,"t":"2025-01-23T05:00:00Z","v":36056,"vw":43.511452},{"c":43.35,"h":43.5642,"l":43.28,"n":335,"o":43.51,"t":"2025-01-24T05:00:00Z","v":128641,"vw":43.37659},{"c":43.33,"h":43.7059,"l":42.77,"n":610,"o":42.77,"t":"2025-01-27T05:00:00Z","v":62342,"vw":43.206738},{"c":43.31,"h":43.47,"l":43.125,"n":421,"o":43.47,"t":"2025-01-28T05:00:00Z","v":331000,"vw":43.289703},{"c":43.1,"h":43.455,"l":42.86,"n":301,"o":43.32,"t":"2025-01-29T05:00:00Z","v":24164,"vw":43.132942},{"c":43.57,"h":43.79,"l":43.2083,"n":602,"o":43.27,"t":"2025-01-30T05:00:00Z","v":109697,"vw":43.612833},{"c":43.26,"h":43.755,"l":43.0118,"n":253,"o":43.65,"t":"2025-01-31T05:00:00Z","v":33516,"vw":43.300364},{"c":42.67,"h":42.9791,"l":42.1493,"n":521,"o":42.45,"t":"2025-02-03T05:00:00Z","v":65133,"vw":42.627504},{"c":43.18,"h":43.18,"l":42.64,"n":370,"o":42.73,"t":"2025-02-04T05:00:00Z","v":38500,"vw":43.036092},{"c":43.51,"h":43.51,"l":43.12,"n":267,"o":43.12,"t":"2025-02-05T05:00:00Z","v":29246,"vw":43.366684},{"c":43.32,"h":43.6382,"l":42.6,"n":385,"o":43.58,"t":"2025-02-06T05:00:00Z","v":161586,"vw":43.31512},{"c":42.79,"h":43.39,"l":42.7266,"n":239,"o":43.39,"t":"2025-02-07T05:00:00Z","v":35520,"vw":42.871989},{"c":42.88,"h":42.98,"l":42.72,"n":314,"o":42.8706,"t":"2025-02-10T05:00:00Z","v":26351,"vw":42.873887},{"c":42.87,"h":43.0192,"l":42.52,"n":251,"o":42.52,"t":"2025-02-11T05:00:00Z","v":25574,"vw":42.876675},{"c":42.4,"h":42.5198,"l":42.0867,"n":289,"o":42.48,"t":"2025-02-12T05:00:00Z","v":34923,"vw":42.366987},{"c":43.4,"h":43.4,"l":42.57,"n":234,"o":42.57,"t":"2025-02-13T05:00:00Z","v":45927,"vw":43.099844},{"c":43.27,"h":43.6693,"l":43.1727,"n":216,"o":43.49,"t":"2025-02-14T05:00:00Z","v":21085,"vw":43.340837},{"c":43.26,"h":43.4892,"l":43.0848,"n":295,"o":43.285,"t":"2025-02-18T05:00:00Z","v":31704,"vw":43.275659},{"c":43.29,"h":43.46,"l":42.79,"n":384,"o":43.05,"t":"2025-02-19T05:00:00Z","v":59402,"vw":43.313402},{"c":42.67,"h":43.17,"l":42.37,"n":296,"o":43.17,"t":"2025-02-20T05:00:00Z","v":59004,"vw":42.708899},{"c":41.21,"h":42.434,"l":41.1101,"n":605,"o":42.42,"t":"2025-02-21T05:00:00Z","v":99899,"vw":41.502443},{"c":41.06,"h":41.38,"l":40.85,"n":414,"o":41.38,"t":"2025-02-24T05:00:00Z","v":51699,"vw":41.144548},{"c":40.89,"h":41.19,"l":40.5101,"n":351,"o":40.68,"t":"2025-02-25T05:00:00Z","v":47939,"vw":40.866745},{"c":40.74,"h":41.39,"l":40.62,"n":391,"o":40.89,"t":"2025-02-26T05:00:00Z","v":40173,"vw":40.990613},{"c":40.13,"h":40.94,"l":40.105,"n":394,"o":40.94,"t":"2025-02-27T05:00:00Z","v":66336,"vw":40.467138},{"c":40.58,"h":40.59,"l":39.88,"n":241,"o":40.04,"t":"2025-02-28T05:00:00Z","v":49608,"vw":40.216445},{"c":39.65,"h":41.1,"l":39.37,"n":687,"o":41.1,"t":"2025-03-03T05:00:00Z","v":100353,"vw":39.903332},{"c":39.1,"h":39.66,"l":38.5066,"n":459,"o":39.14,"t":"2025-03-04T05:00:00Z","v":160896,"vw":39.287985},{"c":39.4,"h":39.5,"l":38.84,"n":498,"o":38.94,"t":"2025-03-05T05:00:00Z","v":96519,"vw":39.15189},{"c":39,"h":39.405,"l":38.8082,"n":311,"o":38.81,"t":"2025-03-06T05:00:00Z","v":61477,"vw":39.06644},{"c":39.44,"h":39.51,"l":38.58,"n":315,"o":39.01,"t":"2025-03-07T05:00:00Z","v":64627,"vw":39.112314},{"c":38.9,"h":39.48,"l":38.6,"n":493,"o":38.8,"t":"2025-03-10T04:00:00Z","v":105846,"vw":39.175431},{"c":38.7,"h":39.29,"l":38.4712,"n":744,"o":38.97,"t":"2025-03-11T04:00:00Z","v":105937,"vw":38.798056},{"c":38.39,"h":39.14,"l":38.3,"n":694,"o":39.14,"t":"2025-03-12T04:00:00Z","v":104412,"vw":38.54923},{"c":37.78,"h":38.47,"l":37.5601,"n":420,"o":38.47,"t":"2025-03-13T04:00:00Z","v":69544,"vw":37.951316},{"c":38.51,"h":38.59,"l":37.8162,"n":584,"o":38.04,"t":"2025-03-14T04:00:00Z","v":96545,"vw":38.257218},{"c":39,"h":39.099,"l":38.48,"n":390,"o":38.48,"t":"2025-03-17T04:00:00Z","v":66215,"vw":38.857977},{"c":38.76,"h":38.84,"l":38.5701,"n":324,"o":38.84,"t":"2025-03-18T04:00:00Z","v":73061,"vw":38.655731},{"c":39.39,"h":39.54,"l":38.83,"n":315,"o":38.94,"t":"2025-03-19T04:00:00Z","v":214336,"vw":39.375635},{"c":39.08,"h":39.4933,"l":39.01,"n":532,"o":39.11,"t":"2025-03-20T04:00:00Z","v":79216,"vw":39.186849},{"c":38.9,"h":38.91,"l":38.4401,"n":723,"o":38.66,"t":"2025-03-21T04:00:00Z","v":33387,"vw":38.71725},{"c":39.76,"h":39.76,"l":39.28,"n":259,"o":39.28,"t":"2025-03-24T04:00:00Z","v":38280,"vw":39.583524},{"c":39.58,"h":39.82,"l":39.42,"n":385,"o":39.7,"t":"2025-03-25T04:00:00Z","v":35699,"vw":39.660349},{"c":39.43,"h":39.8152,"l":39.21,"n":290,"o":39.58,"t":"2025-03-26T04:00:00Z","v":32286,"vw":39.438449},{"c":39.34,"h":39.5393,"l":39.1595,"n":352,"o":39.34,"t":"2025-03-27T04:00:00Z","v":34315,"vw":39.326918},{"c":38.57,"h":39.27,"l":38.305,"n":327,"o":39.26,"t":"2025-03-28T04:00:00Z","v":49744,"vw":38.617275},{"c":39.52,"h":39.6527,"l":38.37,"n":352,"o":38.61,"t":"2025-03-31T04:00:00Z","v":38084,"vw":39.02143},{"c":39.39,"h":39.55,"l":38.9,"n":393,"o":39.44,"t":"2025-04-01T04:00:00Z","v":51904,"vw":39.209296},{"c":39.69,"h":39.79,"l":38.87,"n":268,"o":38.87,"t":"2025-04-02T04:00:00Z","v":25194,"vw":39.474926},{"c":37.32,"h":38.29,"l":37.0201,"n":456,"o":38.13,"t":"2025-04-03T04:00:00Z","v":91289,"vw":37.480965},{"c":35.99,"h":36.27,"l":35.1,"n":942,"o":36.1,"t":"2025-04-04T04:00:00Z","v":258736,"vw":35.812169},{"c":35.24,"h":37.03,"l":34.15,"n":927,"o":34.51,"t":"2025-04-07T04:00:00Z","v":270108,"vw":35.32005},{"c":34.34,"h":36.75,"l":33.99,"n":868,"o":36.75,"t":"2025-04-08T04:00:00Z","v":438272,"vw":34.781605},{"c":37.09,"h":37.5105,"l":33.943,"n":885,"o":34.07,"t":"2025-04-09T04:00:00Z","v":222200,"vw":35.376992},{"c":35.78,"h":36.57,"l":34.9751,"n":456,"o":36.57,"t":"2025-04-10T04:00:00Z","v":57695,"vw":35.856874},{"c":36.34,"h":36.34,"l":35.1,"n":790,"o":35.84,"t":"2025-04-11T04:00:00Z","v":129524,"vw":35.886491},{"c":36.48,"h":36.835,"l":35.9871,"n":391,"o":36.835,"t":"2025-04-14T04:00:00Z","v":61115,"vw":36.409219},{"c":36.42,"h":36.89,"l":36.36,"n":445,"o":36.61,"t":"2025-04-15T04:00:00Z","v":61550,"vw":36.588843},{"c":35.945,"h":36.5093,"l":35.57,"n":722,"o":36.22,"t":"2025-04-16T04:00:00Z","v":2793321,"vw":36.114413},{"c":36.16,"h":36.4,"l":35.9201,"n":350,"o":35.95,"t":"2025-04-17T04:00:00Z","v":88952,"vw":36.206961},{"c":35.42,"h":35.91,"l":35.03,"n":273,"o":35.91,"t":"2025-04-21T04:00:00Z","v":46175,"vw":35.371647},{"c":36.42,"h":36.42,"l":35.7347,"n":198,"o":35.93,"t":"2025-04-22T04:00:00Z","v":42460,"vw":36.206281},{"c":36.86,"h":37.78,"l":36.77,"n":286,"o":37.42,"t":"2025-04-23T04:00:00Z","v":48626,"vw":36.979592},{"c":37.44,"h":37.47,"l":36.69,"n":141,"o":36.79,"t":"2025-04-24T04:00:00Z","v":33811,"vw":37.307912},{"c":37.3,"h":37.35,"l":36.91,"n":325,"o":37.35,"t":"2025-04-25T04:00:00Z","v":228802,"vw":37.116728},{"c":37.45,"h":37.6442,"l":37.05,"n":197,"o":37.49,"t":"2025-04-28T04:00:00Z","v":47081,"vw":37.171356},{"c":37.8,"h":37.82,"l":37.0696,"n":145,"o":37.47,"t":"2025-04-29T04:00:00Z","v":18634,"vw":37.570213},{"c":37.54,"h":37.6497,"l":36.925,"n":273,"o":37.14,"t":"2025-04-30T04:00:00Z","v":55016,"vw":37.369607},{"c":38.04,"h":38.2549,"l":37.5401,"n":274,"o":37.96,"t":"2025-05-01T04:00:00Z","v":103618,"vw":38.000246},{"c":39.06,"h":39.1217,"l":38.53,"n":235,"o":38.53,"t":"2025-05-02T04:00:00Z","v":70757,"vw":38.959164},{"c":38.81,"h":39.1293,"l":38.61,"n":242,"o":38.61,"t":"2025-05-05T04:00:00Z","v":34382,"vw":38.942836},{"c":38.58,"h":38.7813,"l":38.1901,"n":216,"o":38.31,"t":"2025-05-06T04:00:00Z","v":56011,"vw":38.600119},{"c":38.76,"h":38.92,"l":38.42,"n":240,"o":38.83,"t":"2025-05-07T04:00:00Z","v":59731,"vw":38.714359},{"c":39.34,"h":39.5439,"l":38.688,"n":165,"o":39.02,"t":"2025-05-08T04:00:00Z","v":20273,"vw":39.311926},{"c":39.02,"h":39.38,"l":38.94,"n":246,"o":39.285,"t":"2025-05-09T04:00:00Z","v":39412,"vw":39.093604},{"c":40.61,"h":40.8899,"l":40.15,"n":284,"o":40.34,"t":"2025-05-12T04:00:00Z","v":46657,"vw":40.513282},{"c":40.78,"h":41.0399,"l":40.64,"n":296,"o":40.64,"t":"2025-05-13T04:00:00Z","v":217662,"vw":40.894134},{"c":40.4436,"h":40.93,"l":40.4223,"n":197,"o":40.93,"t":"2025-05-14T04:00:00Z","v":40940,"vw":40.552525},{"c":40.64,"h":40.72,"l":40.3,"n":208,"o":40.43,"t":"2025-05-15T04:00:00Z","v":117069,"vw":40.624017},{"c":40.989,"h":41.1166,"l":40.65,"n":180,"o":40.77,"t":"2025-05-16T04:00:00Z","v":28550,"vw":40.935957},{"c":40.82,"h":40.88,"l":40.46,"n":246,"o":40.46,"t":"2025-05-19T04:00:00Z","v":30862,"vw":40.753086},{"c":40.75,"h":40.9999,"l":40.65,"n":246,"o":40.68,"t":"2025-05-20T04:00:00Z","v":62124,"vw":40.826939},{"c":39.92,"h":40.53,"l":39.816,"n":360,"o":40.53,"t":"2025-05-21T04:00:00Z","v":39020,"vw":40.087972},{"c":39.79,"h":39.9399,"l":39.54,"n":162,"o":39.75,"t":"2025-05-22T04:00:00Z","v":17656,"vw":39.750442},{"c":39.52,"h":39.64,"l":39.15,"n":167,"o":39.15,"t":"2025-05-23T04:00:00Z","v":44623,"vw":39.535425},{"c":40.33,"h":40.375,"l":39.81,"n":347,"o":39.83,"t":"2025-05-27T04:00:00Z","v":46746,"vw":40.222284},{"c":39.83,"h":40.37,"l":39.8,"n":235,"o":40.37,"t":"2025-05-28T04:00:00Z","v":23919,"vw":39.970879},{"c":40.09,"h":40.21,"l":39.7703,"n":193,"o":40.21,"t":"2025-05-29T04:00:00Z","v":22542,"vw":39.957773},{"c":39.93,"h":40.15,"l":39.73,"n":151,"o":39.96,"t":"2025-05-30T04:00:00Z","v":50160,"vw":40.015009},{"c":39.8,"h":39.9,"l":39.46,"n":300,"o":39.88,"t":"2025-06-02T04:00:00Z","v":36216,"vw":39.733492},{"c":40.31,"h":40.395,"l":39.64,"n":223,"o":39.8,"t":"2025-06-03T04:00:00Z","v":16253,"vw":40.174995},{"c":40.14,"h":40.46,"l":40.14,"n":222,"o":40.46,"t":"2025-06-04T04:00:00Z","v":23187,"vw":40.278489},{"c":40.22,"h":40.37,"l":39.925,"n":192,"o":40.34,"t":"2025-06-05T04:00:00Z","v":25600,"vw":40.199828},{"c":40.5,"h":40.7699,"l":40.35,"n":171,"o":40.63,"t":"2025-06-06T04:00:00Z","v":23245,"vw":40.476126},{"c":40.75,"h":41.02,"l":40.6151,"n":161,"o":40.99,"t":"2025-06-09T04:00:00Z","v":28334,"vw":40.864035},{"c":40.91,"h":41.1891,"l":40.83,"n":248,"o":40.98,"t":"2025-06-10T04:00:00Z","v":143401,"vw":40.947396},{"c":40.67,"h":41.2,"l":40.66,"n":191,"o":41.13,"t":"2025-06-11T04:00:00Z","v":17122,"vw":40.972744},{"c":40.65,"h":40.65,"l":40.33,"n":268,"o":40.57,"t":"2025-06-12T04:00:00Z","v":35287,"vw":40.518951},{"c":39.77,"h":40.368,"l":39.7013,"n":214,"o":40.18,"t":"2025-06-13T04:00:00Z","v":21965,"vw":39.994357},{"c":40.09,"h":40.2999,"l":39.96,"n":187,"o":40.15,"t":"2025-06-16T04:00:00Z","v":17538,"vw":40.17477},{"c":39.75,"h":40.0784,"l":39.7,"n":313,"o":40.02,"t":"2025-06-17T04:00:00Z","v":50619,"vw":39.928962},{"c":39.76,"h":40.073,"l":39.6,"n":622,"o":39.83,"t":"2025-06-18T04:00:00Z","v":107095,"vw":39.813018},{"c":39.71,"h":40.01,"l":39.44,"n":270,"o":40.01,"t":"2025-06-20T04:00:00Z","v":29842,"vw":39.600981},{"c":40.24,"h":40.24,"l":39.3213,"n":262,"o":39.69,"t":"2025-06-23T04:00:00Z","v":101097,"vw":39.817822},{"c":40.55,"h":40.68,"l":40.33,"n":170,"o":40.445,"t":"2025-06-24T04:00:00Z","v":21962,"vw":40.548516},{"c":40.14,"h":40.59,"l":40.095,"n":153,"o":40.59,"t":"2025-06-25T04:00:00Z","v":23474,"vw":40.240322},{"c":40.64,"h":40.66,"l":40.28,"n":202,"o":40.29,"t":"2025-06-26T04:00:00Z","v":18474,"vw":40.495238},{"c":40.87,"h":41.12,"l":40.54,"n":265,"o":40.85,"t":"2025-06-27T04:00:00Z","v":72219,"vw":40.861616},{"c":40.73,"h":41.1,"l":40.62,"n":498,"o":41.1,"t":"2025-06-30T04:00:00Z","v":50707,"vw":40.846385},{"c":41.41,"h":41.8199,"l":40.63,"n":266,"o":40.63,"t":"2025-07-01T04:00:00Z","v":88085,"vw":41.56423},{"c":41.72,"h":41.72,"l":41.155,"n":437,"o":41.38,"t":"2025-07-02T04:00:00Z","v":68065,"vw":41.440129},{"c":41.96,"h":41.96,"l":41.81,"n":157,"o":41.86,"t":"2025-07-03T04:00:00Z","v":9093,"vw":41.878837},{"c":41.32,"h":42,"l":41.19,"n":268,"o":41.63,"t":"2025-07-07T04:00:00Z","v":228558,"vw":41.81532},{"c":41.58,"h":41.83,"l":41.44,"n":261,"o":41.49,"t":"2025-07-08T04:00:00Z","v":18256,"vw":41.622157},{"c":41.84,"h":41.84,"l":41.41,"n":148,"o":41.82,"t":"2025-07-09T04:00:00Z","v":19032,"vw":41.610678},{"c":42.11,"h":42.3748,"l":41.72,"n":160,"o":41.83,"t":"2025-07-10T04:00:00Z","v":13480,"vw":42.130796},{"c":41.49,"h":41.7582,"l":41.4801,"n":145,"o":41.71,"t":"2025-07-11T04:00:00Z","v":17039,"vw":41.589236},{"c":41.72,"h":41.72,"l":41.406,"n":205,"o":41.58,"t":"2025-07-14T04:00:00Z","v":17851,"vw":41.580318},{"c":41.02,"h":41.95,"l":41.02,"n":231,"o":41.95,"t":"2025-07-15T04:00:00Z","v":28662,"vw":41.31072},{"c":41.3,"h":41.31,"l":40.66,"n":228,"o":40.98,"t":"2025-07-16T04:00:00Z","v":48124,"vw":41.12377},{"c":41.88,"h":41.89,"l":41.23,"n":159,"o":41.23,"t":"2025-07-17T04:00:00Z","v":12181,"vw":41.698638},{"c":41.385,"h":41.985,"l":41.23,"n":189,"o":41.985,"t":"2025-07-18T04:00:00Z","v":29957,"vw":41.509024},{"c":41.19,"h":41.54,"l":41.1598,"n":264,"o":41.505,"t":"2025-07-21T04:00:00Z","v":15332,"vw":41.388736},{"c":41.43,"h":41.51,"l":41.0966,"n":186,"o":41.21,"t":"2025-07-22T04:00:00Z","v":25674,"vw":41.354462},{"c":41.94,"h":41.94,"l":41.6101,"n":132,"o":41.7,"t":"2025-07-23T04:00:00Z","v":14671,"vw":41.757263},{"c":41.23,"h":41.71,"l":41.19,"n":193,"o":41.71,"t":"2025-07-24T04:00:00Z","v":69974,"vw":41.294852},{"c":41.38,"h":41.41,"l":41.125,"n":184,"o":41.33,"t":"2025-07-25T04:00:00Z","v":22498,"vw":41.257143},{"c":41.31,"h":41.5197,"l":41.2501,"n":187,"o":41.3,"t":"2025-07-28T04:00:00Z","v":7448,"vw":41.339082},{"c":41.29,"h":41.59,"l":41.29,"n":279,"o":41.47,"t":"2025-07-29T04:00:00Z","v":45916,"vw":41.402062},{"c":41.46,"h":41.9599,"l":41.162,"n":185,"o":41.55,"t":"2025-07-30T04:00:00Z","v":47568,"vw":41.736332},{"c":41.21,"h":41.58,"l":41.03,"n":184,"o":41.58,"t":"2025-07-31T04:00:00Z","v":371316,"vw":41.249473},{"c":40.51,"h":40.79,"l":40.11,"n":250,"o":40.79,"t":"2025-08-01T04:00:00Z","v":24750,"vw":40.48479},{"c":41.24,"h":41.24,"l":40.65,"n":322,"o":40.73,"t":"2025-08-04T04:00:00Z","v":37161,"vw":41.005766},{"c":41.62,"h":41.7251,"l":41.2112,"n":190,"o":41.42,"t":"2025-08-05T04:00:00Z","v":52561,"vw":41.38502},{"c":41.86,"h":41.88,"l":41.6001,"n":225,"o":41.67,"t":"2025-08-06T04:00:00Z","v":22645,"vw":41.781571},{"c":41.6,"h":42.115,"l":41.4204,"n":123,"o":42.09,"t":"2025-08-07T04:00:00Z","v":45096,"vw":41.529526},{"c":41.57,"h":41.85,"l":41.57,"n":214,"o":41.8,"t":"2025-08-08T04:00:00Z","v":33188,"vw":41.662169},{"c":41.54,"h":41.77,"l":41.4561,"n":105,"o":41.77,"t":"2025-08-11T04:00:00Z","v":609476,"vw":41.550564},{"c":43.02,"h":43.02,"l":41.85,"n":355,"o":41.85,"t":"2025-08-12T04:00:00Z","v":42645,"vw":42.670792},{"c":43.83,"h":43.84,"l":43.215,"n":244,"o":43.27,"t":"2025-08-13T04:00:00Z","v":157010,"vw":43.642228},{"c":43.14,"h":43.4199,"l":42.98,"n":189,"o":43.36,"t":"2025-08-14T04:00:00Z","v":27870,"vw":43.09854},{"c":42.88,"h":43.22,"l":42.72,"n":159,"o":43.22,"t":"2025-08-15T04:00:00Z","v":27179,"vw":42.845751},{"c":42.94,"h":42.9799,"l":42.7101,"n":196,"o":42.78,"t":"2025-08-18T04:00:00Z","v":33653,"vw":42.893289},{"c":42.8,"h":43.26,"l":42.8,"n":300,"o":42.9,"t":"2025-08-19T04:00:00Z","v":69406,"vw":42.85698},{"c":42.65,"h":43.03,"l":42.535,"n":230,"o":42.93,"t":"2025-08-20T04:00:00Z","v":26736,"vw":42.682834},{"c":42.72,"h":42.8399,"l":42.53,"n":171,"o":42.555,"t":"2025-08-21T04:00:00Z","v":26498,"vw":42.712593},{"c":44.28,"h":44.4499,"l":42.94,"n":201,"o":42.94,"t":"2025-08-22T04:00:00Z","v":17425,"vw":44.106661},{"c":44.03,"h":44.32,"l":43.939,"n":124,"o":44.225,"t":"2025-08-25T04:00:00Z","v":92110,"vw":44.026651},{"c":44.2007,"h":44.3485,"l":44.03,"n":129,"o":44.04,"t":"2025-08-26T04:00:00Z","v":15340,"vw":44.225675},{"c":44.52,"h":44.52,"l":44.17,"n":180,"o":44.17,"t":"2025-08-27T04:00:00Z","v":20182,"vw":44.360392},{"c":44.35,"h":44.64,"l":44.1205,"n":200,"o":44.64,"t":"2025-08-28T04:00:00Z","v":33001,"vw":44.342442},{"c":44,"h":44.37,"l":43.89,"n":169,"o":44.34,"t":"2025-08-29T04:00:00Z","v":27345,"vw":44.051663},{"c":43.7,"h":43.7999,"l":43.4497,"n":236,"o":43.49,"t":"2025-09-02T04:00:00Z","v":22816,"vw":43.608578},{"c":43.71,"h":43.98,"l":43.4801,"n":159,"o":43.73,"t":"2025-09-03T04:00:00Z","v":23684,"vw":43.573451},{"c":44.2994,"h":44.2994,"l":43.72,"n":142,"o":43.76,"t":"2025-09-04T04:00:00Z","v":15400,"vw":44.028659},{"c":44.1685,"h":44.725,"l":43.93,"n":180,"o":44.58,"t":"2025-09-05T04:00:00Z","v":17990,"vw":44.150225},{"c":44.29,"h":44.38,"l":43.97,"n":213,"o":44.38,"t":"2025-09-08T04:00:00Z","v":22043,"vw":44.186688},{"c":43.81,"h":44.24,"l":43.5801,"n":126,"o":44.24,"t":"2025-09-09T04:00:00Z","v":11412,"vw":43.727596},{"c":43.64,"h":43.92,"l":43.3703,"n":205,"o":43.92,"t":"2025-09-10T04:00:00Z","v":53176,"vw":43.589462},{"c":44.74,"h":44.74,"l":43.71,"n":189,"o":43.71,"t":"2025-09-11T04:00:00Z","v":19741,"vw":44.379716},{"c":44.07,"h":44.63,"l":43.98,"n":247,"o":44.63,"t":"2025-09-12T04:00:00Z","v":16614,"vw":44.148635},{"c":43.8653,"h":44.22,"l":43.8286,"n":224,"o":44.22,"t":"2025-09-15T04:00:00Z","v":17891,"vw":44.062671},{"c":43.59,"h":43.8,"l":43.33,"n":191,"o":43.8,"t":"2025-09-16T04:00:00Z","v":25231,"vw":43.494716},{"c":43.61,"h":44.48,"l":43.47,"n":317,"o":43.66,"t":"2025-09-17T04:00:00Z","v":41944,"vw":43.843303},{"c":44.56,"h":44.59,"l":43.84,"n":182,"o":43.87,"t":"2025-09-18T04:00:00Z","v":20790,"vw":44.391206},{"c":44.07,"h":44.74,"l":43.975,"n":224,"o":44.74,"t":"2025-09-19T04:00:00Z","v":21123,"vw":44.185565},{"c":44,"h":44,"l":43.65,"n":146,"o":43.85,"t":"2025-09-22T04:00:00Z","v":11606,"vw":43.869358},{"c":43.93,"h":44.36,"l":43.81,"n":294,"o":44.07,"t":"2025-09-23T04:00:00Z","v":23452,"vw":43.981859},{"c":43.43,"h":43.9852,"l":43.37,"n":208,"o":43.95,"t":"2025-09-24T04:00:00Z","v":24727,"vw":43.598926},{"c":43.08,"h":43.1791,"l":42.875,"n":306,"o":43,"t":"2025-09-25T04:00:00Z","v":29306,"vw":43.012277},{"c":43.5,"h":43.51,"l":43.16,"n":318,"o":43.19,"t":"2025-09-26T04:00:00Z","v":45901,"vw":43.291955},{"c":43.29,"h":43.75,"l":43.0976,"n":190,"o":43.75,"t":"2025-09-29T04:00:00Z","v":20709,"vw":43.245612},{"c":43.03,"h":43.2,"l":42.72,"n":208,"o":43.09,"t":"2025-09-30T04:00:00Z","v":66632,"vw":42.885196},{"c":42.82,"h":43.05,"l":42.66,"n":289,"o":42.79,"t":"2025-10-01T04:00:00Z","v":19640,"vw":42.885825},{"c":43.07,"h":43.07,"l":42.62,"n":121,"o":42.97,"t":"2025-10-02T04:00:00Z","v":11699,"vw":42.822526},{"c":43.1,"h":43.5,"l":43.0895,"n":275,"o":43.16,"t":"2025-10-03T04:00:00Z","v":16317,"vw":43.246576},{"c":42.86,"h":43.32,"l":42.7908,"n":200,"o":43.32,"t":"2025-10-06T04:00:00Z","v":18275,"vw":42.908472},{"c":42.38,"h":42.9214,"l":42.23,"n":208,"o":42.81,"t":"2025-10-07T04:00:00Z","v":24732,"vw":42.431687},{"c":42.71,"h":42.71,"l":42.3,"n":178,"o":42.55,"t":"2025-10-08T04:00:00Z","v":16809,"vw":42.575335},{"c":42.22,"h":42.72,"l":42.0601,"n":185,"o":42.72,"t":"2025-10-09T04:00:00Z","v":43156,"vw":42.279095},{"c":41.13,"h":42.2788,"l":41.13,"n":256,"o":42.25,"t":"2025-10-10T04:00:00Z","v":33117,"vw":41.672716},{"c":41.913,"h":41.913,"l":41.58,"n":172,"o":41.71,"t":"2025-10-13T04:00:00Z","v":17874,"vw":41.730346},{"c":42.72,"h":42.8288,"l":41.42,"n":231,"o":41.42,"t":"2025-10-14T04:00:00Z","v":17290,"vw":42.480567},{"c":42.79,"h":43.23,"l":42.651,"n":157,"o":42.97,"t":"2025-10-15T04:00:00Z","v":15001,"vw":42.831182},{"c":42.08,"h":42.87,"l":41.9803,"n":219,"o":42.87,"t":"2025-10-16T04:00:00Z","v":98799,"vw":42.4199},{"c":42.28,"h":42.28,"l":42,"n":153,"o":42.07,"t":"2025-10-17T04:00:00Z","v":17786,"vw":42.144242},{"c":42.84,"h":42.881,"l":42.54,"n":177,"o":42.54,"t":"2025-10-20T04:00:00Z","v":17551,"vw":42.736014},{"c":43.15,"h":43.21,"l":42.7057,"n":171,"o":42.74,"t":"2025-10-21T04:00:00Z","v":15952,"vw":42.963696},{"c":42.75,"h":43.18,"l":42.435,"n":150,"o":43.18,"t":"2025-10-22T04:00:00Z","v":10133,"vw":42.775857},{"c":43.12,"h":43.1399,"l":42.74,"n":97,"o":42.85,"t":"2025-10-23T04:00:00Z","v":24523,"vw":42.927267},{"c":43.34,"h":43.565,"l":43.34,"n":127,"o":43.53,"t":"2025-10-24T04:00:00Z","v":137959,"vw":43.454056},{"c":43.41,"h":43.77,"l":43.28,"n":192,"o":43.77,"t":"2025-10-27T04:00:00Z","v":14741,"vw":43.422553},{"c":43.0167,"h":43.36,"l":42.91,"n":140,"o":43.36,"t":"2025-10-28T04:00:00Z","v":16214,"vw":43.126402},{"c":42.02,"h":42.76,"l":41.77,"n":144,"o":42.71,"t":"2025-10-29T04:00:00Z","v":19987,"vw":42.516643},{"c":41.66,"h":42.28,"l":41.6,"n":173,"o":41.75,"t":"2025-10-30T04:00:00Z","v":17221,"vw":41.972583},{"c":41.37,"h":41.73,"l":41.13,"n":279,"o":41.73,"t":"2025-10-31T04:00:00Z","v":68624,"vw":41.326737},{"c":41.33,"h":41.33,"l":40.8,"n":385,"o":41.33,"t":"2025-11-03T05:00:00Z","v":25351,"vw":41.161042},{"c":40.95,"h":41.12,"l":40.83,"n":349,"o":40.86,"t":"2025-11-04T05:00:00Z","v":37937,"vw":40.952474},{"c":41.77,"h":41.9227,"l":41.02,"n":278,"o":41.02,"t":"2025-11-05T05:00:00Z","v":38920,"vw":41.650131},{"c":41.22,"h":41.91,"l":41.22,"n":205,"o":41.91,"t":"2025-11-06T05:00:00Z","v":92439,"vw":41.425005},{"c":41.6,"h":41.6,"l":41.02,"n":155,"o":41.02,"t":"2025-11-07T05:00:00Z","v":16374,"vw":41.345551},{"c":41.78,"h":42.0099,"l":41.585,"n":246,"o":41.99,"t":"2025-11-10T05:00:00Z","v":34249,"vw":41.84003},{"c":42.08,"h":42.1799,"l":41.84,"n":141,"o":41.84,"t":"2025-11-11T05:00:00Z","v":17617,"vw":42.098481},{"c":42.15,"h":42.63,"l":42.1,"n":176,"o":42.1,"t":"2025-11-12T05:00:00Z","v":15084,"vw":42.336703},{"c":41.48,"h":42.14,"l":41.43,"n":241,"o":41.96,"t":"2025-11-13T05:00:00Z","v":22393,"vw":41.744271},{"c":41.36,"h":41.3627,"l":41.08,"n":159,"o":41.09,"t":"2025-11-14T05:00:00Z","v":21528,"vw":41.264259},{"c":40.31,"h":41.26,"l":40.2,"n":416,"o":41.26,"t":"2025-11-17T05:00:00Z","v":57921,"vw":40.707666},{"c":40.36,"h":40.5855,"l":40.11,"n":208,"o":40.11,"t":"2025-11-18T05:00:00Z","v":23442,"vw":40.41105},{"c":40.34,"h":40.57,"l":40.1496,"n":182,"o":40.4,"t":"2025-11-19T05:00:00Z","v":35024,"vw":40.34671},{"c":40.02,"h":40.95,"l":40.02,"n":236,"o":40.79,"t":"2025-11-20T05:00:00Z","v":52928,"vw":40.258549},{"c":41.23,"h":41.39,"l":40.25,"n":213,"o":40.25,"t":"2025-11-21T05:00:00Z","v":162335,"vw":40.430864},{"c":41.35,"h":41.52,"l":41.08,"n":220,"o":41.27,"t":"2025-11-24T05:00:00Z","v":23419,"vw":41.318551},{"c":42.31,"h":42.53,"l":41.43,"n":278,"o":41.43,"t":"2025-11-25T05:00:00Z","v":178882,"vw":42.393625},{"c":42.43,"h":42.8799,"l":42.39,"n":310,"o":42.42,"t":"2025-11-26T05:00:00Z","v":154790,"vw":42.517151},{"c":42.39,"h":42.64,"l":42.25,"n":254,"o":42.64,"t":"2025-11-28T05:00:00Z","v":23756,"vw":42.431055},{"c":42.27,"h":42.54,"l":41.98,"n":184,"o":41.98,"t":"2025-12-01T05:00:00Z","v":20414,"vw":42.272167},{"c":42.18,"h":42.41,"l":42.11,"n":231,"o":42.41,"t":"2025-12-02T05:00:00Z","v":31002,"vw":42.272361},{"c":42.65,"h":42.755,"l":42.25,"n":158,"o":42.25,"t":"2025-12-03T05:00:00Z","v":28496,"vw":42.566017},{"c":42.55,"h":42.77,"l":42.445,"n":175,"o":42.64,"t":"2025-12-04T05:00:00Z","v":44438,"vw":42.635813},{"c":42.52,"h":42.7458,"l":42.4706,"n":147,"o":42.49,"t":"2025-12-05T05:00:00Z","v":15735,"vw":42.577892},{"c":42.35,"h":42.76,"l":42.28,"n":207,"o":42.76,"t":"2025-12-08T05:00:00Z","v":19253,"vw":42.456349},{"c":42.51,"h":42.74,"l":42.25,"n":191,"o":42.25,"t":"2025-12-09T05:00:00Z","v":30099,"vw":42.598393},{"c":43.42,"h":43.5992,"l":42.46,"n":174,"o":42.46,"t":"2025-12-10T05:00:00Z","v":30877,"vw":43.048682},{"c":43.84,"h":43.95,"l":43.7,"n":208,"o":43.84,"t":"2025-12-11T05:00:00Z","v":27516,"vw":43.83114},{"c":43.66,"h":44.05,"l":43.5508,"n":106,"o":44,"t":"2025-12-12T05:00:00Z","v":8574,"vw":43.756495},{"c":43.54,"h":43.945,"l":43.49,"n":195,"o":43.945,"t":"2025-12-15T05:00:00Z","v":16093,"vw":43.580896},{"c":43.31,"h":43.6599,"l":43.1616,"n":202,"o":43.38,"t":"2025-12-16T05:00:00Z","v":12014,"vw":43.394233},{"c":43.14,"h":43.43,"l":43.071,"n":171,"o":43.43,"t":"2025-12-17T05:00:00Z","v":14021,"vw":43.210919},{"c":43.3,"h":43.6,"l":43.19,"n":159,"o":43.52,"t":"2025-12-18T05:00:00Z","v":21940,"vw":43.383053},{"c":43.21,"h":43.29,"l":43.0473,"n":137,"o":43.23,"t":"2025-12-19T05:00:00Z","v":12887,"vw":43.187416},{"c":43.16,"h":43.45,"l":43,"n":252,"o":43,"t":"2025-12-22T05:00:00Z","v":44556,"vw":43.091037},{"c":43.03,"h":43.1955,"l":42.98,"n":667,"o":43.1955,"t":"2025-12-23T05:00:00Z","v":150584,"vw":43.082876},{"c":43.21,"h":43.21,"l":42.969,"n":130,"o":43.11,"t":"2025-12-24T05:00:00Z","v":10483,"vw":43.123871},{"c":43.17,"h":43.18,"l":42.9701,"n":143,"o":43.16,"t":"2025-12-26T05:00:00Z","v":11535,"vw":43.093619},{"c":42.85,"h":43.0807,"l":42.7532,"n":181,"o":43.055,"t":"2025-12-29T05:00:00Z","v":18646,"vw":42.845875},{"c":42.55,"h":42.94,"l":42.53,"n":172,"o":42.94,"t":"2025-12-30T05:00:00Z","v":16702,"vw":42.657901},{"c":42.0947,"h":42.55,"l":42.09,"n":138,"o":42.55,"t":"2025-12-31T05:00:00Z","v":26073,"vw":42.256451},{"c":42.53,"h":42.53,"l":42.1391,"n":128,"o":42.37,"t":"2026-01-02T05:00:00Z","v":11587,"vw":42.352239},{"c":43.25,"h":43.49,"l":42.66,"n":194,"o":42.66,"t":"2026-01-05T05:00:00Z","v":19976,"vw":43.260491},{"c":43.45,"h":43.45,"l":42.8275,"n":140,"o":43.12,"t":"2026-01-06T05:00:00Z","v":24108,"vw":43.06807},{"c":43.01,"h":43.485,"l":42.7481,"n":131,"o":43.485,"t":"2026-01-07T05:00:00Z","v":22882,"vw":42.940362},{"c":43.48,"h":43.6,"l":42.83,"n":162,"o":42.83,"t":"2026-01-08T05:00:00Z","v":9690,"vw":43.3973},{"c":43.68,"h":43.87,"l":43.3383,"n":298,"o":43.52,"t":"2026-01-09T05:00:00Z","v":22695,"vw":43.756592},{"c":43.81,"h":43.84,"l":43.415,"n":127,"o":43.415,"t":"2026-01-12T05:00:00Z","v":12261,"vw":43.763746},{"c":43.54,"h":43.92,"l":43.3901,"n":160,"o":43.92,"t":"2026-01-13T05:00:00Z","v":16661,"vw":43.57775},{"c":43.785,"h":43.79,"l":43.44,"n":178,"o":43.52,"t":"2026-01-14T05:00:00Z","v":14039,"vw":43.585592},{"c":44.43,"h":44.45,"l":43.91,"n":213,"o":43.91,"t":"2026-01-15T05:00:00Z","v":130953,"vw":44.34507},{"c":44.21,"h":44.4463,"l":44.17,"n":195,"o":44.44,"t":"2026-01-16T05:00:00Z","v":19489,"vw":44.297793},{"c":43.69,"h":44.0796,"l":43.45,"n":224,"o":43.45,"t":"2026-01-20T05:00:00Z","v":22391,"vw":43.780543},{"c":44.69,"h":44.94,"l":43.98,"n":284,"o":44.01,"t":"2026-01-21T05:00:00Z","v":43478,"vw":44.43443},{"c":44.85,"h":45.17,"l":44.7915,"n":240,"o":44.945,"t":"2026-01-22T05:00:00Z","v":22975,"vw":45.001498},{"c":44.09,"h":44.85,"l":43.9868,"n":217,"o":44.85,"t":"2026-01-23T05:00:00Z","v":21176,"vw":44.26755},{"c":44.25,"h":44.461,"l":44.08,"n":234,"o":44.16,"t":"2026-01-26T05:00:00Z","v":97589,"vw":44.218928},{"c":43.8,"h":44.16,"l":43.676,"n":179,"o":44.16,"t":"2026-01-27T05:00:00Z","v":28866,"vw":43.838561},{"c":43.54,"h":44.04,"l":43.5002,"n":279,"o":44,"t":"2026-01-28T05:00:00Z","v":48415,"vw":43.733943},{"c":43.78,"h":43.79,"l":43.3836,"n":340,"o":43.72,"t":"2026-01-29T05:00:00Z","v":20880,"vw":43.587671},{"c":43.41,"h":43.64,"l":43.1501,"n":147,"o":43.42,"t":"2026-01-30T05:00:00Z","v":11141,"vw":43.414378},{"c":43.95,"h":44.0599,"l":43.26,"n":197,"o":43.26,"t":"2026-02-02T05:00:00Z","v":29334,"vw":43.714639},{"c":43.52,"h":44.0789,"l":43.05,"n":326,"o":44.03,"t":"2026-02-03T05:00:00Z","v":34426,"vw":43.61222},{"c":44.02,"h":44.4359,"l":43.77,"n":262,"o":43.77,"t":"2026-02-04T05:00:00Z","v":39438,"vw":44.080668},{"c":44,"h":44.37,"l":43.73,"n":188,"o":43.73,"t":"2026-02-05T05:00:00Z","v":18320,"vw":44.128386},{"c":45.3,"h":45.355,"l":44.38,"n":160,"o":44.54,"t":"2026-02-06T05:00:00Z","v":21215,"vw":44.902717},{"c":45.19,"h":45.4137,"l":45,"n":137,"o":45.24,"t":"2026-02-09T05:00:00Z","v":10737,"vw":45.283653},{"c":45.14,"h":45.43,"l":45.09,"n":109,"o":45.26,"t":"2026-02-10T05:00:00Z","v":12556,"vw":45.179542},{"c":45.04,"h":45.51,"l":44.79,"n":190,"o":45.44,"t":"2026-02-11T05:00:00Z","v":89357,"vw":45.10567},{"c":44.21,"h":45.47,"l":44.06,"n":296,"o":45.35,"t":"2026-02-12T05:00:00Z","v":22505,"vw":44.4382},{"c":44.85,"h":44.94,"l":44.295,"n":257,"o":44.46,"t":"2026-02-13T05:00:00Z","v":41272,"vw":44.786386},{"c":44.6,"h":44.98,"l":44.27,"n":160,"o":44.76,"t":"2026-02-17T05:00:00Z","v":15879,"vw":44.639472},{"c":44.52,"h":44.91,"l":44.385,"n":131,"o":44.69,"t":"2026-02-18T05:00:00Z","v":12308,"vw":44.725251},{"c":44.24,"h":44.3199,"l":44.0119,"n":156,"o":44.23,"t":"2026-02-19T05:00:00Z","v":62709,"vw":44.143652},{"c":44.42,"h":44.59,"l":43.95,"n":295,"o":43.95,"t":"2026-02-20T05:00:00Z","v":39552,"vw":44.352639},{"c":43.64,"h":44.4612,"l":43.41,"n":194,"o":44.3,"t":"2026-02-23T05:00:00Z","v":21668,"vw":43.87467},{"c":44,"h":44.295,"l":43.57,"n":136,"o":43.57,"t":"2026-02-24T05:00:00Z","v":19915,"vw":44.016089},{"c":44.68,"h":44.68,"l":44.0679,"n":172,"o":44.42,"t":"2026-02-25T05:00:00Z","v":16483,"vw":44.532263},{"c":44.89,"h":45.08,"l":44.475,"n":228,"o":44.68,"t":"2026-02-26T05:00:00Z","v":19258,"vw":44.800371},{"c":44.2,"h":44.31,"l":43.975,"n":161,"o":44.31,"t":"2026-02-27T05:00:00Z","v":19894,"vw":44.152402},{"c":44.27,"h":44.42,"l":43.64,"n":153,"o":43.64,"t":"2026-03-02T05:00:00Z","v":20939,"vw":44.156484},{"c":44.04,"h":44.29,"l":43.2602,"n":171,"o":43.475,"t":"2026-03-03T05:00:00Z","v":18805,"vw":43.969056},{"c":44.2608,"h":44.3899,"l":43.93,"n":119,"o":44.31,"t":"2026-03-04T05:00:00Z","v":15757,"vw":44.252665},{"c":43.48,"h":44.07,"l":43.1901,"n":156,"o":43.91,"t":"2026-03-05T05:00:00Z","v":21661,"vw":43.443346},{"c":42.64,"h":42.68,"l":42.28,"n":190,"o":42.67,"t":"2026-03-06T05:00:00Z","v":20776,"vw":42.547723},{"c":42.72,"h":42.76,"l":41.3108,"n":312,"o":42.19,"t":"2026-03-09T04:00:00Z","v":34778,"vw":41.867352},{"c":42.47,"h":43.13,"l":42.32,"n":273,"o":42.64,"t":"2026-03-10T04:00:00Z","v":37099,"vw":42.713998},{"c":42.28,"h":42.45,"l":41.97,"n":197,"o":42.35,"t":"2026-03-11T04:00:00Z","v":31357,"vw":42.213245},{"c":41.63,"h":42.0367,"l":41.585,"n":263,"o":41.87,"t":"2026-03-12T04:00:00Z","v":23195,"vw":41.79808},{"c":41.74,"h":42.02,"l":41.42,"n":204,"o":41.88,"t":"2026-03-13T04:00:00Z","v":23502,"vw":41.679655},{"c":41.95,"h":42.3,"l":41.8958,"n":159,"o":42.17,"t":"2026-03-16T04:00:00Z","v":21242,"vw":42.089481},{"c":42.26,"h":42.43,"l":42.0501,"n":287,"o":42.28,"t":"2026-03-17T04:00:00Z","v":44718,"vw":42.25116},{"c":41.66,"h":42.17,"l":41.66,"n":408,"o":42,"t":"2026-03-18T04:00:00Z","v":54144,"vw":42.009073},{"c":41.82,"h":42.1163,"l":41.27,"n":504,"o":41.27,"t":"2026-03-19T04:00:00Z","v":61804,"vw":41.582445},{"c":41.14,"h":41.84,"l":41.14,"n":158,"o":41.72,"t":"2026-03-20T04:00:00Z","v":14143,"vw":41.402249},{"c":41.93,"h":42.55,"l":41.76,"n":219,"o":41.82,"t":"2026-03-23T04:00:00Z","v":32130,"vw":42.152774},{"c":42.25,"h":42.43,"l":41.66,"n":271,"o":41.88,"t":"2026-03-24T04:00:00Z","v":23253,"vw":42.154458},{"c":42.4514,"h":42.685,"l":41.995,"n":222,"o":42.58,"t":"2026-03-25T04:00:00Z","v":21170,"vw":42.441541},{"c":41.89,"h":42.55,"l":41.8801,"n":266,"o":42.05,"t":"2026-03-26T04:00:00Z","v":27286,"vw":42.186765},{"c":41.13,"h":41.71,"l":41.1299,"n":216,"o":41.67,"t":"2026-03-27T04:00:00Z","v":22151,"vw":41.395954},{"c":41.11,"h":41.62,"l":40.99,"n":184,"o":41.62,"t":"2026-03-30T04:00:00Z","v":16590,"vw":41.196447},{"c":42.16,"h":42.35,"l":41.415,"n":288,"o":41.66,"t":"2026-03-31T04:00:00Z","v":47663,"vw":41.986128},{"c":42.36,"h":42.77,"l":42.245,"n":313,"o":42.34,"t":"2026-04-01T04:00:00Z","v":31223,"vw":42.504833},{"c":42.24,"h":42.47,"l":41.595,"n":313,"o":41.62,"t":"2026-04-02T04:00:00Z","v":25653,"vw":41.945497},{"c":42.55,"h":42.55,"l":42.02,"n":425,"o":42.28,"t":"2026-04-06T04:00:00Z","v":38823,"vw":42.351722},{"c":42.57,"h":42.77,"l":42.2201,"n":234,"o":42.37,"t":"2026-04-07T04:00:00Z","v":22219,"vw":42.406654},{"c":43.74,"h":44.06,"l":43.585,"n":271,"o":43.735,"t":"2026-04-08T04:00:00Z","v":30169,"vw":43.784171},{"c":43.99,"h":44.1293,"l":43.45,"n":184,"o":43.51,"t":"2026-04-09T04:00:00Z","v":9495,"vw":43.78678},{"c":43.6,"h":44.02,"l":43.58,"n":137,"o":44.02,"t":"2026-04-10T04:00:00Z","v":9006,"vw":43.704193},{"c":44.26,"h":44.26,"l":43.49,"n":167,"o":43.51,"t":"2026-04-13T04:00:00Z","v":14397,"vw":43.9254},{"c":44.66,"h":44.66,"l":44.3,"n":151,"o":44.46,"t":"2026-04-14T04:00:00Z","v":23624,"vw":44.562159},{"c":44.4,"h":44.64,"l":44.22,"n":161,"o":44.64,"t":"2026-04-15T04:00:00Z","v":19663,"vw":44.389847},{"c":44.4516,"h":44.5599,"l":44.21,"n":190,"o":44.37,"t":"2026-04-16T04:00:00Z","v":92240,"vw":44.266282},{"c":45.33,"h":45.6605,"l":44.72,"n":179,"o":44.72,"t":"2026-04-17T04:00:00Z","v":23021,"vw":45.293012},{"c":45.54,"h":45.59,"l":45.11,"n":182,"o":45.11,"t":"2026-04-20T04:00:00Z","v":13493,"vw":45.443601},{"c":45.43,"h":45.92,"l":45.19,"n":299,"o":45.7,"t":"2026-04-21T04:00:00Z","v":48831,"vw":45.43113},{"c":45.62,"h":45.83,"l":45.3609,"n":152,"o":45.83,"t":"2026-04-22T04:00:00Z","v":17001,"vw":45.607378},{"c":45.4433,"h":45.618,"l":45.03,"n":166,"o":45.44,"t":"2026-04-23T04:00:00Z","v":13893,"vw":45.372646},{"c":45.4299,"h":45.5299,"l":45.11,"n":136,"o":45.46,"t":"2026-04-24T04:00:00Z","v":27034,"vw":45.343917},{"c":45.61,"h":45.65,"l":45.37,"n":142,"o":45.44,"t":"2026-04-27T04:00:00Z","v":14437,"vw":45.53819},{"c":45.36,"h":45.895,"l":45.2,"n":269,"o":45.48,"t":"2026-04-28T04:00:00Z","v":60277,"vw":45.475372},{"c":44.88,"h":45.3399,"l":44.8201,"n":140,"o":45.1576,"t":"2026-04-29T04:00:00Z","v":16899,"vw":45.020984},{"c":45.51,"h":45.66,"l":44.95,"n":234,"o":45,"t":"2026-04-30T04:00:00Z","v":38533,"vw":45.460665},{"c":45.59,"h":45.77,"l":45.45,"n":219,"o":45.7,"t":"2026-05-01T04:00:00Z","v":22790,"vw":45.582427},{"c":45.12,"h":45.61,"l":44.975,"n":177,"o":45.54,"t":"2026-05-04T04:00:00Z","v":19207,"vw":45.242908},{"c":46.03,"h":46.13,"l":45.395,"n":253,"o":45.4,"t":"2026-05-05T04:00:00Z","v":21798,"vw":45.895281},{"c":46.39,"h":46.39,"l":46.0929,"n":161,"o":46.28,"t":"2026-05-06T04:00:00Z","v":14983,"vw":46.261948},{"c":45.9,"h":46.36,"l":45.76,"n":164,"o":46.36,"t":"2026-05-07T04:00:00Z","v":18415,"vw":45.984669},{"c":45.9143,"h":46.0938,"l":45.81,"n":285,"o":46,"t":"2026-05-08T04:00:00Z","v":27151,"vw":45.978013},{"c":45.435,"h":46.01,"l":45.4,"n":155,"o":46.01,"t":"2026-05-11T04:00:00Z","v":19522,"vw":45.608585},{"c":45.02,"h":45.37,"l":44.75,"n":196,"o":45.37,"t":"2026-05-12T04:00:00Z","v":14638,"vw":44.994614},{"c":44.75,"h":45.07,"l":44.59,"n":321,"o":45.07,"t":"2026-05-13T04:00:00Z","v":29387,"vw":44.720955},{"c":45.1311,"h":45.33,"l":44.969,"n":117,"o":44.98,"t":"2026-05-14T04:00:00Z","v":11667,"vw":45.147201},{"c":44.67,"h":44.875,"l":44.63,"n":145,"o":44.68,"t":"2026-05-15T04:00:00Z","v":19810,"vw":44.746338},{"c":44.8,"h":45.08,"l":44.66,"n":134,"o":44.66,"t":"2026-05-18T04:00:00Z","v":25027,"vw":44.895544},{"c":44.22,"h":44.5712,"l":44.2,"n":247,"o":44.54,"t":"2026-05-19T04:00:00Z","v":32511,"vw":44.316058},{"c":45.17,"h":45.25,"l":44.2,"n":186,"o":44.48,"t":"2026-05-20T04:00:00Z","v":18598,"vw":44.91939},{"c":45.41,"h":45.5049,"l":44.71,"n":141,"o":45.01,"t":"2026-05-21T04:00:00Z","v":9902,"vw":45.214199},{"c":45.69,"h":45.8,"l":45.39,"n":83,"o":45.63,"t":"2026-05-22T04:00:00Z","v":75405,"vw":45.56967},{"c":46.31,"h":46.31,"l":45.88,"n":132,"o":46.15,"t":"2026-05-26T04:00:00Z","v":12113,"vw":46.183314},{"c":46.13,"h":46.6,"l":46.08,"n":399,"o":46.42,"t":"2026-05-27T04:00:00Z","v":94665,"vw":46.179257},{"c":46.03,"h":46.23,"l":45.79,"n":157,"o":46.12,"t":"2026-05-28T04:00:00Z","v":21671,"vw":46.133993},{"c":45.68,"h":46.18,"l":45.68,"n":167,"o":46.18,"t":"2026-05-29T04:00:00Z","v":325682,"vw":45.917982},{"c":45.68,"h":45.77,"l":45.18,"n":166,"o":45.48,"t":"2026-06-01T04:00:00Z","v":27158,"vw":45.473349},{"c":45.96,"h":46.0399,"l":45.72,"n":149,"o":45.72,"t":"2026-06-02T04:00:00Z","v":9786,"vw":45.913569},{"c":45.74,"h":45.82,"l":45.535,"n":150,"o":45.82,"t":"2026-06-03T04:00:00Z","v":27384,"vw":45.647231},{"c":45.99,"h":46.23,"l":45.69,"n":143,"o":45.69,"t":"2026-06-04T04:00:00Z","v":16521,"vw":46.019505},{"c":45.42,"h":46.02,"l":45.33,"n":184,"o":45.67,"t":"2026-06-05T04:00:00Z","v":15961,"vw":45.636883},{"c":45.72,"h":46.0699,"l":45.6125,"n":139,"o":45.89,"t":"2026-06-08T04:00:00Z","v":125383,"vw":46.023307},{"c":46.1,"h":46.53,"l":45.47,"n":204,"o":46.12,"t":"2026-06-09T04:00:00Z","v":11397,"vw":46.083136},{"c":45.65,"h":46.66,"l":45.65,"n":176,"o":46.03,"t":"2026-06-10T04:00:00Z","v":29394,"vw":46.104369},{"c":46.69,"h":46.71,"l":45.89,"n":199,"o":46.02,"t":"2026-06-11T04:00:00Z","v":24168,"vw":46.192301},{"c":47.09,"h":47.44,"l":46.79,"n":184,"o":46.89,"t":"2026-06-12T04:00:00Z","v":18472,"vw":47.293076},{"c":47.08,"h":47.63,"l":47.02,"n":149,"o":47.63,"t":"2026-06-15T04:00:00Z","v":15553,"vw":47.305818},{"c":46.92,"h":47.37,"l":46.85,"n":134,"o":47.08,"t":"2026-06-16T04:00:00Z","v":6074,"vw":47.062868},{"c":46.44,"h":47.33,"l":46.43,"n":166,"o":47.05,"t":"2026-06-17T04:00:00Z","v":15985,"vw":46.915293},{"c":46.95,"h":47.1201,"l":46.6401,"n":120,"o":47,"t":"2026-06-18T04:00:00Z","v":10788,"vw":46.866098},{"c":47.09,"h":47.28,"l":46.97,"n":159,"o":47.08,"t":"2026-06-22T04:00:00Z","v":12003,"vw":47.071832},{"c":46.74,"h":46.93,"l":46.21,"n":189,"o":46.22,"t":"2026-06-23T04:00:00Z","v":30068,"vw":46.631262},{"c":47.0763,"h":47.58,"l":46.75,"n":121,"o":46.75,"t":"2026-06-24T04:00:00Z","v":9275,"vw":47.212262},{"c":47.5,"h":48.0441,"l":47.34,"n":198,"o":47.6,"t":"2026-06-25T04:00:00Z","v":20428,"vw":47.632465},{"c":47.89,"h":47.89,"l":47.18,"n":149,"o":47.18,"t":"2026-06-26T04:00:00Z","v":8250,"vw":47.677969},{"c":48.08,"h":48.18,"l":47.6701,"n":192,"o":48.18,"t":"2026-06-29T04:00:00Z","v":16287,"vw":47.979468},{"c":48.3542,"h":48.42,"l":47.9701,"n":158,"o":48.11,"t":"2026-06-30T04:00:00Z","v":14026,"vw":48.187203},{"c":48.21,"h":48.735,"l":48.1,"n":182,"o":48.14,"t":"2026-07-01T04:00:00Z","v":13201,"vw":48.308905},{"c":47.84,"h":48.46,"l":47.4208,"n":150,"o":48.44,"t":"2026-07-02T04:00:00Z","v":18013,"vw":47.913445},{"c":48.35,"h":48.529,"l":48.005,"n":268,"o":48.005,"t":"2026-07-06T04:00:00Z","v":20919,"vw":48.379901},{"c":47.71,"h":48.32,"l":47.5582,"n":184,"o":48.31,"t":"2026-07-07T04:00:00Z","v":14553,"vw":47.802911},{"c":47.0301,"h":47.37,"l":46.7807,"n":141,"o":47.37,"t":"2026-07-08T04:00:00Z","v":16588,"vw":47.010944},{"c":47.75,"h":47.7665,"l":47.55,"n":176,"o":47.5623,"t":"2026-07-09T04:00:00Z","v":11774,"vw":47.670958},{"c":47.61,"h":47.815,"l":47.53,"n":146,"o":47.775,"t":"2026-07-10T04:00:00Z","v":12861,"vw":47.671759},{"c":47.3,"h":47.5,"l":47.11,"n":159,"o":47.5,"t":"2026-07-13T04:00:00Z","v":12803,"vw":47.280521},{"c":47.68,"h":47.72,"l":47.41,"n":164,"o":47.53,"t":"2026-07-14T04:00:00Z","v":17433,"vw":47.54057},{"c":47.93,"h":48.08,"l":47.68,"n":142,"o":47.8,"t":"2026-07-15T04:00:00Z","v":12727,"vw":47.844287},{"c":48.0831,"h":48.33,"l":47.72,"n":192,"o":47.72,"t":"2026-07-16T04:00:00Z","v":23919,"vw":48.113528},{"c":47.7264,"h":47.95,"l":47.51,"n":109,"o":47.62,"t":"2026-07-17T04:00:00Z","v":10438,"vw":47.778311},{"c":47.74,"h":48.02,"l":47.6415,"n":129,"o":47.98,"t":"2026-07-20T04:00:00Z","v":38276,"vw":47.820258},{"c":47.98,"h":48.03,"l":47.78,"n":186,"o":47.93,"t":"2026-07-21T04:00:00Z","v":12519,"vw":47.942538},{"c":47.3752,"h":47.89,"l":47.2601,"n":165,"o":47.89,"t":"2026-07-22T04:00:00Z","v":18413,"vw":47.596934},{"c":47.2,"h":47.21,"l":46.81,"n":201,"o":47,"t":"2026-07-23T04:00:00Z","v":19832,"vw":47.026572},{"c":47.15,"h":47.4617,"l":47.04,"n":85,"o":47.21,"t":"2026-07-24T04:00:00Z","v":10863,"vw":47.240662},{"c":47.58,"h":47.9,"l":47.275,"n":155,"o":47.6,"t":"2026-07-27T04:00:00Z","v":18164,"vw":47.532388},{"c":47.91,"h":48.02,"l":47.38,"n":597,"o":47.68,"t":"2026-07-28T04:00:00Z","v":1323207,"vw":47.860178},{"c":47.37,"h":47.975,"l":47.345,"n":293,"o":47.66,"t":"2026-07-29T04:00:00Z","v":41238,"vw":47.618807},{"c":48.13,"h":48.2,"l":47.6,"n":272,"o":47.97,"t":"2026-07-30T04:00:00Z","v":26895,"vw":47.999516},{"c":48.09,"h":48.27,"l":47.69,"n":123,"o":48.26,"t":"2026-07-31T04:00:00Z","v":11843,"vw":48.105235},{"c":48.9503,"h":48.9503,"l":48.35,"n":197,"o":48.35,"t":"2026-08-03T04:00:00Z","v":22384,"vw":48.823405},{"c":50.01,"h":50.0997,"l":49.23,"n":309,"o":49.23,"t":"2026-08-04T04:00:00Z","v":26771,"vw":49.789099},{"c":49.61,"h":50.3639,"l":49.55,"n":387,"o":50.27,"t":"2026-08-05T04:00:00Z","v":33286,"vw":49.921062},{"c":49.37,"h":49.8999,"l":49.37,"n":325,"o":49.78,"t":"2026-08-06T04:00:00Z","v":73798,"vw":49.506999},{"c":49.395,"h":49.71,"l":49.35,"n":285,"o":49.44,"t":"2026-08-07T04:00:00Z","v":21556,"vw":49.519992},{"c":48.855,"h":49.32,"l":48.85,"n":163,"o":49.32,"t":"2026-08-10T04:00:00Z","v":10140,"vw":48.927612},{"c":48.93,"h":49.36,"l":48.93,"n":212,"o":49.091,"t":"2026-08-11T04:00:00Z","v":13356,"vw":49.214011},{"c":49.11,"h":49.36,"l":48.975,"n":147,"o":49.26,"t":"2026-08-12T04:00:00Z","v":10454,"vw":49.131262},{"c":49.595,"h":49.6,"l":49.1608,"n":173,"o":49.36,"t":"2026-08-13T04:00:00Z","v":15051,"vw":49.380412},{"c":49.78,"h":49.8099,"l":49.59,"n":150,"o":49.59,"t":"2026-08-14T04:00:00Z","v":8806,"vw":49.721919},{"c":49.5438,"h":49.7713,"l":49.5438,"n":122,"o":49.71,"t":"2026-08-17T04:00:00Z","v":5024,"vw":49.638037},{"c":48.81,"h":49.39,"l":48.81,"n":220,"o":49.39,"t":"2026-08-18T04:00:00Z","v":12593,"vw":49.098583},{"c":48.8297,"h":49.2316,"l":48.8297,"n":152,"o":49.13,"t":"2026-08-19T04:00:00Z","v":14953,"vw":48.999037},{"c":48.3499,"h":48.6088,"l":48.29,"n":159,"o":48.55,"t":"2026-08-20T04:00:00Z","v":114552,"vw":48.401978},{"c":48.756,"h":48.82,"l":48.5,"n":172,"o":48.51,"t":"2026-08-21T04:00:00Z","v":26671,"vw":48.673182},{"c":48.647,"h":48.87,"l":48.58,"n":132,"o":48.84,"t":"2026-08-24T04:00:00Z","v":4585,"vw":48.728141},{"c":48.57,"h":48.6419,"l":48.34,"n":154,"o":48.635,"t":"2026-08-25T04:00:00Z","v":7929,"vw":48.493103},{"c":48.54,"h":48.62,"l":48.3991,"n":192,"o":48.45,"t":"2026-08-26T04:00:00Z","v":9934,"vw":48.531871},{"c":48.634,"h":48.699,"l":48.3601,"n":147,"o":48.59,"t":"2026-08-27T04:00:00Z","v":13763,"vw":48.520651},{"c":48.2848,"h":48.87,"l":48.26,"n":248,"o":48.67,"t":"2026-08-28T04:00:00Z","v":19938,"vw":48.469232},{"c":47.8466,"h":48.13,"l":47.755,"n":177,"o":48.13,"t":"2026-08-31T04:00:00Z","v":22256,"vw":47.893038},{"c":47.2568,"h":47.6751,"l":47.2568,"n":197,"o":47.59,"t":"2026-09-01T04:00:00Z","v":13312,"vw":47.449909},{"c":47.8093,"h":47.95,"l":47.45,"n":247,"o":47.45,"t":"2026-09-02T04:00:00Z","v":17890,"vw":47.698115},{"c":48.22,"h":48.38,"l":47.92,"n":750,"o":47.96,"t":"2026-09-03T04:00:00Z","v":104609,"vw":48.264465},{"c":48.22,"h":48.275,"l":48.0525,"n":165,"o":48.24,"t":"2026-09-04T04:00:00Z","v":21133,"vw":48.205952},{"c":47.61,"h":47.86,"l":47.61,"n":278,"o":47.74,"t":"2026-09-08T04:00:00Z","v":19692,"vw":47.759512},{"c":46.9675,"h":47.25,"l":46.89,"n":175,"o":47.215,"t":"2026-09-09T04:00:00Z","v":6950,"vw":47.075785},{"c":46.72,"h":46.895,"l":46.21,"n":1152,"o":46.65,"t":"2026-09-10T04:00:00Z","v":83840,"vw":46.550677},{"c":46.9555,"h":47.14,"l":46.91,"n":142,"o":47.05,"t":"2026-09-11T04:00:00Z","v":15218,"vw":47.037277},{"c":46.6337,"h":46.86,"l":46.5601,"n":308,"o":46.72,"t":"2026-09-14T04:00:00Z","v":8740,"vw":46.69187},{"c":46.53,"h":46.64,"l":46.365,"n":213,"o":46.47,"t":"2026-09-15T04:00:00Z","v":15514,"vw":46.480136},{"c":46.345,"h":46.79,"l":46,"n":253,"o":46.57,"t":"2026-09-16T04:00:00Z","v":14342,"vw":46.532295},{"c":46.25,"h":46.93,"l":46.17,"n":155,"o":46.93,"t":"2026-09-17T04:00:00Z","v":10361,"vw":46.420972},{"c":45.9109,"h":46.18,"l":45.78,"n":139,"o":46.18,"t":"2026-09-18T04:00:00Z","v":8424,"vw":45.905859},{"c":46.01,"h":46.16,"l":45.8901,"n":259,"o":45.8901,"t":"2026-09-21T04:00:00Z","v":14086,"vw":46.05743},{"c":45.9275,"h":46.33,"l":45.81,"n":155,"o":46.33,"t":"2026-09-22T04:00:00Z","v":10765,"vw":46.013877},{"c":45.4,"h":45.77,"l":45.37,"n":203,"o":45.77,"t":"2026-09-23T04:00:00Z","v":18891,"vw":45.513554},{"c":45.315,"h":45.365,"l":45.05,"n":255,"o":45.25,"t":"2026-09-24T04:00:00Z","v":12889,"vw":45.228554},{"c":45.59,"h":45.72,"l":45.34,"n":206,"o":45.51,"t":"2026-09-25T04:00:00Z","v":12459,"vw":45.561195},{"c":45.2191,"h":45.41,"l":45.06,"n":169,"o":45.18,"t":"2026-09-28T04:00:00Z","v":9164,"vw":45.219837},{"c":45.18,"h":45.37,"l":44.89,"n":163,"o":45.2,"t":"2026-09-29T04:00:00Z","v":10780,"vw":45.227503},{"c":44.92,"h":45.37,"l":44.92,"n":126,"o":45.37,"t":"2026-09-30T04:00:00Z","v":10377,"vw":45.201796},{"c":45.52,"h":45.62,"l":44.8232,"n":209,"o":44.91,"t":"2026-10-01T04:00:00Z","v":12139,"vw":45.152523},{"c":45.8875,"h":46.16,"l":45.85,"n":154,"o":45.92,"t":"2026-10-02T04:00:00Z","v":14871,"vw":45.984211},{"c":46.08,"h":46.32,"l":45.69,"n":146,"o":45.8,"t":"2026-10-05T04:00:00Z","v":10072,"vw":46.138987},{"c":46.11,"h":46.341,"l":45.9401,"n":147,"o":46.19,"t":"2026-10-06T04:00:00Z","v":12284,"vw":46.149432},{"c":45.49,"h":45.66,"l":45.28,"n":209,"o":45.65,"t":"2026-10-07T04:00:00Z","v":13784,"vw":45.576166},{"c":45.8703,"h":45.8703,"l":45.34,"n":176,"o":45.41,"t":"2026-10-08T04:00:00Z","v":18790,"vw":45.629539},{"c":45.9939,"h":46.16,"l":45.8,"n":143,"o":45.96,"t":"2026-10-09T04:00:00Z","v":21417,"vw":45.986944},{"c":45.8958,"h":46.05,"l":45.8483,"n":100,"o":45.9769,"t":"2026-10-12T04:00:00Z","v":7216,"vw":45.957543},{"c":45.96,"h":45.9974,"l":45.62,"n":153,"o":45.9974,"t":"2026-10-13T04:00:00Z","v":14685,"vw":45.794306},{"c":45.25,"h":45.63,"l":44.85,"n":192,"o":45.63,"t":"2026-10-14T04:00:00Z","v":17025,"vw":45.187221},{"c":45.81,"h":45.81,"l":45.11,"n":161,"o":45.255,"t":"2026-10-15T04:00:00Z","v":33115,"vw":45.694818},{"c":45.45,"h":46.14,"l":45.27,"n":152,"o":45.92,"t":"2026-10-16T04:00:00Z","v":9244,"vw":45.495112},{"c":45.35,"h":45.76,"l":45.35,"n":197,"o":45.63,"t":"2026-10-19T04:00:00Z","v":23323,"vw":45.643276},{"c":46.04,"h":46.29,"l":45.5,"n":251,"o":45.5,"t":"2026-10-20T04:00:00Z","v":23203,"vw":46.010213},{"c":46.0709,"h":46.32,"l":45.915,"n":186,"o":46.23,"t":"2026-10-21T04:00:00Z","v":15968,"vw":46.173252},{"c":46.3675,"h":46.3675,"l":45.745,"n":158,"o":45.745,"t":"2026-10-22T04:00:00Z","v":42855,"vw":46.181266}],"volatilityBars":[{"c":46.33,"h":46.33,"l":46.33,"n":4,"o":46.33,"t":"2026-09-22T13:30:00Z","v":264,"vw":46.33},{"c":46.32,"h":46.32,"l":46.32,"n":1,"o":46.32,"t":"2026-09-22T14:00:00Z","v":173,"vw":46.32},{"c":46.095,"h":46.095,"l":46.095,"n":2,"o":46.095,"t":"2026-09-22T14:15:00Z","v":169,"vw":46.095},{"c":45.9909,"h":45.9909,"l":45.9909,"n":1,"o":45.9909,"t":"2026-09-22T14:30:00Z","v":109,"vw":45.9909},{"c":45.88,"h":45.885,"l":45.87,"n":11,"o":45.885,"t":"2026-09-22T15:00:00Z","v":2129,"vw":45.876655},{"c":45.81,"h":45.81,"l":45.81,"n":2,"o":45.81,"t":"2026-09-22T15:30:00Z","v":347,"vw":45.81},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-09-22T16:15:00Z","v":118,"vw":45.92},{"c":46.0192,"h":46.0192,"l":46.0192,"n":3,"o":46.0192,"t":"2026-09-22T16:30:00Z","v":223,"vw":46.0192},{"c":45.975,"h":45.975,"l":45.975,"n":1,"o":45.975,"t":"2026-09-22T17:30:00Z","v":281,"vw":45.975},{"c":46.12,"h":46.12,"l":46.12,"n":5,"o":46.12,"t":"2026-09-22T17:45:00Z","v":384,"vw":46.12},{"c":46.07,"h":46.11,"l":46.065,"n":17,"o":46.11,"t":"2026-09-22T18:00:00Z","v":2708,"vw":46.072622},{"c":46.045,"h":46.045,"l":46.01,"n":2,"o":46.01,"t":"2026-09-22T18:15:00Z","v":274,"vw":46.032226},{"c":45.97,"h":45.99,"l":45.97,"n":4,"o":45.99,"t":"2026-09-22T18:30:00Z","v":350,"vw":45.976667},{"c":45.98,"h":45.98,"l":45.98,"n":1,"o":45.98,"t":"2026-09-22T18:45:00Z","v":100,"vw":45.98},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-09-22T19:00:00Z","v":135,"vw":46.01},{"c":46.005,"h":46.005,"l":46.005,"n":3,"o":46.005,"t":"2026-09-22T19:15:00Z","v":457,"vw":46.005},{"c":46.08,"h":46.08,"l":46.08,"n":1,"o":46.08,"t":"2026-09-22T19:45:00Z","v":1105,"vw":46.08},{"c":45.77,"h":45.77,"l":45.77,"n":7,"o":45.77,"t":"2026-09-23T13:30:00Z","v":726,"vw":45.77},{"c":45.5,"h":45.57,"l":45.5,"n":6,"o":45.52,"t":"2026-09-23T13:45:00Z","v":2402,"vw":45.507702},{"c":45.46,"h":45.46,"l":45.42,"n":4,"o":45.42,"t":"2026-09-23T14:00:00Z","v":846,"vw":45.434201},{"c":45.43,"h":45.5,"l":45.43,"n":5,"o":45.5,"t":"2026-09-23T14:15:00Z","v":314,"vw":45.454306},{"c":45.4701,"h":45.48,"l":45.44,"n":44,"o":45.44,"t":"2026-09-23T14:45:00Z","v":5525,"vw":45.459975},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-09-23T15:00:00Z","v":555,"vw":45.51},{"c":45.63,"h":45.635,"l":45.62,"n":9,"o":45.635,"t":"2026-09-23T15:15:00Z","v":687,"vw":45.628214},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-09-23T15:30:00Z","v":100,"vw":45.58},{"c":45.575,"h":45.6074,"l":45.575,"n":3,"o":45.5775,"t":"2026-09-23T15:45:00Z","v":499,"vw":45.587909},{"c":45.58,"h":45.58,"l":45.58,"n":2,"o":45.58,"t":"2026-09-23T16:00:00Z","v":485,"vw":45.58},{"c":45.585,"h":45.585,"l":45.585,"n":2,"o":45.585,"t":"2026-09-23T16:15:00Z","v":880,"vw":45.585},{"c":45.495,"h":45.5,"l":45.495,"n":2,"o":45.5,"t":"2026-09-23T17:30:00Z","v":368,"vw":45.497745},{"c":45.5189,"h":45.5189,"l":45.5189,"n":1,"o":45.5189,"t":"2026-09-23T18:00:00Z","v":343,"vw":45.5189},{"c":45.56,"h":45.57,"l":45.5,"n":6,"o":45.57,"t":"2026-09-23T19:00:00Z","v":2603,"vw":45.535488},{"c":45.495,"h":45.495,"l":45.43,"n":2,"o":45.43,"t":"2026-09-23T19:15:00Z","v":623,"vw":45.482897},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-09-23T19:30:00Z","v":186,"vw":45.5},{"c":45.4,"h":45.4,"l":45.37,"n":5,"o":45.37,"t":"2026-09-23T19:45:00Z","v":425,"vw":45.389286},{"c":45.25,"h":45.25,"l":45.25,"n":9,"o":45.25,"t":"2026-09-24T13:30:00Z","v":148,"vw":45.25},{"c":45.27,"h":45.27,"l":45.18,"n":2,"o":45.18,"t":"2026-09-24T14:15:00Z","v":240,"vw":45.2325},{"c":45.235,"h":45.2596,"l":45.235,"n":6,"o":45.2596,"t":"2026-09-24T14:30:00Z","v":903,"vw":45.25043},{"c":45.0916,"h":45.0916,"l":45.0916,"n":1,"o":45.0916,"t":"2026-09-24T15:15:00Z","v":300,"vw":45.0916},{"c":45.1,"h":45.11,"l":45.09,"n":13,"o":45.11,"t":"2026-09-24T15:30:00Z","v":2110,"vw":45.104172},{"c":45.13,"h":45.13,"l":45.05,"n":2,"o":45.05,"t":"2026-09-24T15:45:00Z","v":261,"vw":45.099349},{"c":45.0657,"h":45.0967,"l":45.0657,"n":5,"o":45.0967,"t":"2026-09-24T16:00:00Z","v":705,"vw":45.090599},{"c":45.31,"h":45.365,"l":45.26,"n":6,"o":45.26,"t":"2026-09-24T16:15:00Z","v":859,"vw":45.344478},{"c":45.35,"h":45.35,"l":45.35,"n":5,"o":45.35,"t":"2026-09-24T16:45:00Z","v":552,"vw":45.35},{"c":45.33,"h":45.33,"l":45.33,"n":3,"o":45.33,"t":"2026-09-24T17:00:00Z","v":213,"vw":45.33},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-09-24T17:15:00Z","v":109,"vw":45.33},{"c":45.25,"h":45.2659,"l":45.25,"n":4,"o":45.2659,"t":"2026-09-24T17:30:00Z","v":733,"vw":45.260162},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-09-24T17:45:00Z","v":111,"vw":45.25},{"c":45.275,"h":45.275,"l":45.2296,"n":3,"o":45.2296,"t":"2026-09-24T18:00:00Z","v":293,"vw":45.251483},{"c":45.33,"h":45.33,"l":45.31,"n":4,"o":45.31,"t":"2026-09-24T18:30:00Z","v":535,"vw":45.326},{"c":45.295,"h":45.295,"l":45.29,"n":4,"o":45.29,"t":"2026-09-24T19:00:00Z","v":541,"vw":45.294022},{"c":45.2505,"h":45.2505,"l":45.2505,"n":2,"o":45.2505,"t":"2026-09-24T19:15:00Z","v":706,"vw":45.2505},{"c":45.2689,"h":45.2689,"l":45.2689,"n":6,"o":45.2689,"t":"2026-09-24T19:30:00Z","v":179,"vw":45.2689},{"c":45.315,"h":45.35,"l":45.315,"n":8,"o":45.35,"t":"2026-09-24T19:45:00Z","v":692,"vw":45.337581},{"c":45.51,"h":45.51,"l":45.51,"n":5,"o":45.51,"t":"2026-09-25T13:30:00Z","v":832,"vw":45.51},{"c":45.47,"h":45.47,"l":45.47,"n":1,"o":45.47,"t":"2026-09-25T13:45:00Z","v":159,"vw":45.47},{"c":45.34,"h":45.55,"l":45.34,"n":7,"o":45.55,"t":"2026-09-25T14:00:00Z","v":1167,"vw":45.524448},{"c":45.46,"h":45.46,"l":45.4275,"n":5,"o":45.4275,"t":"2026-09-25T14:15:00Z","v":550,"vw":45.451966},{"c":45.46,"h":45.46,"l":45.46,"n":3,"o":45.46,"t":"2026-09-25T14:30:00Z","v":139,"vw":45.46},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-09-25T14:45:00Z","v":127,"vw":45.4},{"c":45.475,"h":45.475,"l":45.475,"n":1,"o":45.475,"t":"2026-09-25T15:00:00Z","v":500,"vw":45.475},{"c":45.41,"h":45.42,"l":45.3962,"n":7,"o":45.42,"t":"2026-09-25T15:15:00Z","v":846,"vw":45.409304},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-09-25T16:00:00Z","v":147,"vw":45.66},{"c":45.67,"h":45.67,"l":45.67,"n":1,"o":45.67,"t":"2026-09-25T16:15:00Z","v":200,"vw":45.67},{"c":45.714,"h":45.714,"l":45.66,"n":7,"o":45.66,"t":"2026-09-25T16:30:00Z","v":458,"vw":45.688224},{"c":45.63,"h":45.72,"l":45.63,"n":3,"o":45.72,"t":"2026-09-25T16:45:00Z","v":210,"vw":45.676938},{"c":45.635,"h":45.635,"l":45.635,"n":1,"o":45.635,"t":"2026-09-25T17:00:00Z","v":300,"vw":45.635},{"c":45.6,"h":45.6181,"l":45.56,"n":9,"o":45.58,"t":"2026-09-25T17:15:00Z","v":1155,"vw":45.586004},{"c":45.595,"h":45.6699,"l":45.54,"n":5,"o":45.6699,"t":"2026-09-25T17:30:00Z","v":710,"vw":45.59167},{"c":45.59,"h":45.6,"l":45.59,"n":4,"o":45.595,"t":"2026-09-25T17:45:00Z","v":615,"vw":45.595},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-09-25T18:45:00Z","v":159,"vw":45.59},{"c":45.61,"h":45.61,"l":45.61,"n":5,"o":45.61,"t":"2026-09-25T19:00:00Z","v":348,"vw":45.61},{"c":45.7066,"h":45.7066,"l":45.5535,"n":3,"o":45.5535,"t":"2026-09-25T19:30:00Z","v":208,"vw":45.627461},{"c":45.59,"h":45.72,"l":45.59,"n":17,"o":45.72,"t":"2026-09-25T19:45:00Z","v":1965,"vw":45.628563},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-09-28T13:30:00Z","v":221,"vw":45.18},{"c":45.23,"h":45.23,"l":45.2,"n":3,"o":45.2,"t":"2026-09-28T13:45:00Z","v":311,"vw":45.218889},{"c":45.41,"h":45.41,"l":45.4,"n":4,"o":45.4,"t":"2026-09-28T14:15:00Z","v":460,"vw":45.402174},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-09-28T15:00:00Z","v":2696,"vw":45.15},{"c":45.13,"h":45.13,"l":45.13,"n":3,"o":45.13,"t":"2026-09-28T15:15:00Z","v":228,"vw":45.13},{"c":45.06,"h":45.06,"l":45.06,"n":3,"o":45.06,"t":"2026-09-28T15:45:00Z","v":141,"vw":45.06},{"c":45.17,"h":45.17,"l":45.17,"n":2,"o":45.17,"t":"2026-09-28T16:00:00Z","v":545,"vw":45.17},{"c":45.32,"h":45.32,"l":45.32,"n":3,"o":45.32,"t":"2026-09-28T16:30:00Z","v":245,"vw":45.32},{"c":45.3399,"h":45.3399,"l":45.33,"n":2,"o":45.33,"t":"2026-09-28T17:15:00Z","v":328,"vw":45.33667},{"c":45.2602,"h":45.2867,"l":45.2602,"n":2,"o":45.2867,"t":"2026-09-28T17:30:00Z","v":421,"vw":45.277006},{"c":45.255,"h":45.3,"l":45.25,"n":16,"o":45.28,"t":"2026-09-28T19:15:00Z","v":1368,"vw":45.276836},{"c":45.29,"h":45.31,"l":45.27,"n":4,"o":45.31,"t":"2026-09-28T19:30:00Z","v":309,"vw":45.29},{"c":45.3,"h":45.3,"l":45.3,"n":4,"o":45.3,"t":"2026-09-28T19:45:00Z","v":140,"vw":45.3},{"c":45.25,"h":45.25,"l":45.2,"n":6,"o":45.2,"t":"2026-09-29T13:30:00Z","v":482,"vw":45.221413},{"c":45.305,"h":45.37,"l":45.305,"n":25,"o":45.36,"t":"2026-09-29T13:45:00Z","v":3613,"vw":45.352553},{"c":45.275,"h":45.3064,"l":45.255,"n":5,"o":45.3064,"t":"2026-09-29T14:00:00Z","v":1564,"vw":45.264317},{"c":45.1201,"h":45.1201,"l":45.1201,"n":1,"o":45.1201,"t":"2026-09-29T14:15:00Z","v":354,"vw":45.1201},{"c":45.07,"h":45.07,"l":45.07,"n":1,"o":45.07,"t":"2026-09-29T15:00:00Z","v":100,"vw":45.07},{"c":44.965,"h":44.965,"l":44.965,"n":1,"o":44.965,"t":"2026-09-29T15:30:00Z","v":344,"vw":44.965},{"c":44.9682,"h":44.9682,"l":44.9682,"n":1,"o":44.9682,"t":"2026-09-29T16:00:00Z","v":117,"vw":44.9682},{"c":44.89,"h":44.9,"l":44.89,"n":2,"o":44.9,"t":"2026-09-29T16:45:00Z","v":200,"vw":44.895},{"c":45.07,"h":45.07,"l":44.97,"n":9,"o":44.97,"t":"2026-09-29T18:00:00Z","v":683,"vw":45.04561},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-09-29T18:30:00Z","v":196,"vw":45.05},{"c":45.0938,"h":45.0938,"l":45.0938,"n":1,"o":45.0938,"t":"2026-09-29T19:00:00Z","v":356,"vw":45.0938},{"c":45.115,"h":45.115,"l":45.115,"n":2,"o":45.115,"t":"2026-09-29T19:15:00Z","v":398,"vw":45.115},{"c":45.19,"h":45.2035,"l":45.19,"n":2,"o":45.2035,"t":"2026-09-29T19:30:00Z","v":555,"vw":45.198635},{"c":45.18,"h":45.195,"l":45.16,"n":4,"o":45.195,"t":"2026-09-29T19:45:00Z","v":620,"vw":45.182097},{"c":45.37,"h":45.37,"l":45.37,"n":7,"o":45.37,"t":"2026-09-30T13:30:00Z","v":2260,"vw":45.37},{"c":45.22,"h":45.22,"l":45.22,"n":2,"o":45.22,"t":"2026-09-30T13:45:00Z","v":256,"vw":45.22},{"c":45.116,"h":45.116,"l":45.116,"n":1,"o":45.116,"t":"2026-09-30T14:15:00Z","v":111,"vw":45.116},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-09-30T15:00:00Z","v":100,"vw":45.18},{"c":45.1304,"h":45.2,"l":45.1304,"n":6,"o":45.2,"t":"2026-09-30T16:00:00Z","v":839,"vw":45.146064},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-09-30T16:15:00Z","v":193,"vw":45.18},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-09-30T16:30:00Z","v":253,"vw":45.13},{"c":45.0448,"h":45.0448,"l":45.0448,"n":1,"o":45.0448,"t":"2026-09-30T17:15:00Z","v":246,"vw":45.0448},{"c":45.11,"h":45.16,"l":45.11,"n":2,"o":45.16,"t":"2026-09-30T18:15:00Z","v":458,"vw":45.149083},{"c":45.188,"h":45.188,"l":45.11,"n":4,"o":45.11,"t":"2026-09-30T18:30:00Z","v":1478,"vw":45.16784},{"c":45.0836,"h":45.13,"l":45.0836,"n":3,"o":45.13,"t":"2026-09-30T18:45:00Z","v":793,"vw":45.089459},{"c":45.1764,"h":45.2198,"l":45.1549,"n":5,"o":45.2198,"t":"2026-09-30T19:00:00Z","v":700,"vw":45.17537},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-09-30T19:15:00Z","v":115,"vw":45.1},{"c":45.18,"h":45.18,"l":45.125,"n":4,"o":45.125,"t":"2026-09-30T19:30:00Z","v":1407,"vw":45.168066},{"c":44.92,"h":44.92,"l":44.92,"n":2,"o":44.92,"t":"2026-09-30T19:45:00Z","v":107,"vw":44.92},{"c":44.91,"h":44.91,"l":44.91,"n":7,"o":44.91,"t":"2026-10-01T13:30:00Z","v":293,"vw":44.91},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-01T13:45:00Z","v":434,"vw":44.96},{"c":44.8232,"h":44.8232,"l":44.8232,"n":1,"o":44.8232,"t":"2026-10-01T14:00:00Z","v":342,"vw":44.8232},{"c":44.925,"h":44.9399,"l":44.85,"n":10,"o":44.85,"t":"2026-10-01T14:45:00Z","v":1124,"vw":44.884543},{"c":44.93,"h":44.93,"l":44.9,"n":5,"o":44.9185,"t":"2026-10-01T15:15:00Z","v":2831,"vw":44.928078},{"c":45.07,"h":45.07,"l":45.02,"n":5,"o":45.02,"t":"2026-10-01T15:45:00Z","v":616,"vw":45.06031},{"c":45.31,"h":45.31,"l":45.31,"n":1,"o":45.31,"t":"2026-10-01T16:30:00Z","v":100,"vw":45.31},{"c":45.31,"h":45.31,"l":45.31,"n":3,"o":45.31,"t":"2026-10-01T16:45:00Z","v":244,"vw":45.31},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-01T17:15:00Z","v":100,"vw":45.49},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-01T17:30:00Z","v":163,"vw":45.52},{"c":45.49,"h":45.49,"l":45.41,"n":6,"o":45.41,"t":"2026-10-01T17:45:00Z","v":570,"vw":45.44},{"c":45.34,"h":45.34,"l":45.34,"n":4,"o":45.34,"t":"2026-10-01T18:00:00Z","v":500,"vw":45.34},{"c":45.58,"h":45.58,"l":45.485,"n":13,"o":45.515,"t":"2026-10-01T19:00:00Z","v":1030,"vw":45.524951},{"c":45.62,"h":45.62,"l":45.55,"n":4,"o":45.55,"t":"2026-10-01T19:15:00Z","v":905,"vw":45.572893},{"c":45.53,"h":45.53,"l":45.53,"n":3,"o":45.53,"t":"2026-10-01T19:30:00Z","v":106,"vw":45.53},{"c":45.52,"h":45.53,"l":45.52,"n":3,"o":45.53,"t":"2026-10-01T19:45:00Z","v":356,"vw":45.526795},{"c":45.92,"h":45.92,"l":45.92,"n":4,"o":45.92,"t":"2026-10-02T13:30:00Z","v":574,"vw":45.92},{"c":46.09,"h":46.16,"l":46.09,"n":6,"o":46.15,"t":"2026-10-02T13:45:00Z","v":590,"vw":46.14132},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-02T14:00:00Z","v":156,"vw":46.04},{"c":46.045,"h":46.045,"l":46.045,"n":1,"o":46.045,"t":"2026-10-02T14:15:00Z","v":184,"vw":46.045},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-02T14:30:00Z","v":140,"vw":46.11},{"c":45.9694,"h":45.9694,"l":45.9694,"n":1,"o":45.9694,"t":"2026-10-02T15:00:00Z","v":542,"vw":45.9694},{"c":45.92,"h":45.93,"l":45.85,"n":13,"o":45.85,"t":"2026-10-02T15:15:00Z","v":1713,"vw":45.888106},{"c":45.985,"h":45.99,"l":45.985,"n":2,"o":45.99,"t":"2026-10-02T15:30:00Z","v":6441,"vw":45.989922},{"c":46.0499,"h":46.0499,"l":46.0499,"n":1,"o":46.0499,"t":"2026-10-02T15:45:00Z","v":509,"vw":46.0499},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-02T16:00:00Z","v":160,"vw":45.94},{"c":45.9699,"h":45.9699,"l":45.9699,"n":1,"o":45.9699,"t":"2026-10-02T16:15:00Z","v":654,"vw":45.9699},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-10-02T17:00:00Z","v":400,"vw":46.01},{"c":46.02,"h":46.02,"l":46.02,"n":2,"o":46.02,"t":"2026-10-02T18:00:00Z","v":233,"vw":46.02},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-02T18:15:00Z","v":212,"vw":45.99},{"c":45.94,"h":45.98,"l":45.94,"n":3,"o":45.98,"t":"2026-10-02T18:30:00Z","v":345,"vw":45.964533},{"c":45.97,"h":46.06,"l":45.97,"n":6,"o":46,"t":"2026-10-02T19:15:00Z","v":458,"vw":46.014927},{"c":45.8,"h":45.8,"l":45.8,"n":4,"o":45.8,"t":"2026-10-05T13:30:00Z","v":200,"vw":45.8},{"c":45.69,"h":45.69,"l":45.69,"n":1,"o":45.69,"t":"2026-10-05T13:45:00Z","v":105,"vw":45.69},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-05T15:15:00Z","v":100,"vw":45.92},{"c":45.965,"h":45.965,"l":45.945,"n":2,"o":45.945,"t":"2026-10-05T15:30:00Z","v":485,"vw":45.960876},{"c":45.985,"h":45.985,"l":45.985,"n":1,"o":45.985,"t":"2026-10-05T16:00:00Z","v":284,"vw":45.985},{"c":46.0899,"h":46.0899,"l":46.0899,"n":1,"o":46.0899,"t":"2026-10-05T16:15:00Z","v":296,"vw":46.0899},{"c":46.075,"h":46.075,"l":46.075,"n":2,"o":46.075,"t":"2026-10-05T16:45:00Z","v":332,"vw":46.075},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-10-05T17:00:00Z","v":200,"vw":46.06},{"c":46.09,"h":46.09,"l":46.09,"n":1,"o":46.09,"t":"2026-10-05T17:30:00Z","v":100,"vw":46.09},{"c":46.1787,"h":46.1787,"l":46.1787,"n":1,"o":46.1787,"t":"2026-10-05T18:00:00Z","v":200,"vw":46.1787},{"c":46.18,"h":46.18,"l":46.18,"n":2,"o":46.18,"t":"2026-10-05T18:30:00Z","v":160,"vw":46.18},{"c":46.155,"h":46.155,"l":46.155,"n":3,"o":46.155,"t":"2026-10-05T18:45:00Z","v":111,"vw":46.155},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-10-05T19:00:00Z","v":227,"vw":46.22},{"c":46.23,"h":46.32,"l":46.23,"n":21,"o":46.29,"t":"2026-10-05T19:15:00Z","v":2867,"vw":46.293922},{"c":46.2,"h":46.21,"l":46.2,"n":2,"o":46.21,"t":"2026-10-05T19:30:00Z","v":400,"vw":46.2075},{"c":46.08,"h":46.08,"l":46.08,"n":1,"o":46.08,"t":"2026-10-05T19:45:00Z","v":2555,"vw":46.08},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-06T13:30:00Z","v":100,"vw":46.19},{"c":46.22,"h":46.22,"l":46.165,"n":4,"o":46.165,"t":"2026-10-06T13:45:00Z","v":2570,"vw":46.213808},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-10-06T14:15:00Z","v":257,"vw":46.22},{"c":46.225,"h":46.225,"l":46.225,"n":2,"o":46.225,"t":"2026-10-06T14:30:00Z","v":423,"vw":46.225},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-06T15:00:00Z","v":1000,"vw":46.23},{"c":46.341,"h":46.341,"l":46.341,"n":1,"o":46.341,"t":"2026-10-06T15:30:00Z","v":108,"vw":46.341},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-06T15:45:00Z","v":100,"vw":46.25},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-10-06T16:30:00Z","v":298,"vw":46.22},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-06T16:45:00Z","v":100,"vw":46.15},{"c":46.1439,"h":46.155,"l":46.1439,"n":2,"o":46.155,"t":"2026-10-06T17:00:00Z","v":991,"vw":46.152368},{"c":46.09,"h":46.1314,"l":46.0805,"n":7,"o":46.1314,"t":"2026-10-06T17:15:00Z","v":614,"vw":46.10234},{"c":46.0565,"h":46.0565,"l":46.0565,"n":3,"o":46.0565,"t":"2026-10-06T18:15:00Z","v":189,"vw":46.0565},{"c":46.0429,"h":46.0429,"l":46.0429,"n":1,"o":46.0429,"t":"2026-10-06T18:30:00Z","v":112,"vw":46.0429},{"c":46.045,"h":46.045,"l":46.035,"n":2,"o":46.035,"t":"2026-10-06T18:45:00Z","v":577,"vw":46.037981},{"c":46.07,"h":46.0824,"l":46,"n":4,"o":46.0625,"t":"2026-10-06T19:00:00Z","v":646,"vw":46.048435},{"c":45.9401,"h":46.015,"l":45.9401,"n":4,"o":45.99,"t":"2026-10-06T19:30:00Z","v":830,"vw":45.99789},{"c":46.11,"h":46.149,"l":46.11,"n":15,"o":46.13,"t":"2026-10-06T19:45:00Z","v":2110,"vw":46.127592},{"c":45.65,"h":45.65,"l":45.65,"n":11,"o":45.65,"t":"2026-10-07T13:30:00Z","v":1522,"vw":45.65},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-07T13:45:00Z","v":2190,"vw":45.64},{"c":45.44,"h":45.44,"l":45.44,"n":2,"o":45.44,"t":"2026-10-07T14:15:00Z","v":132,"vw":45.44},{"c":45.28,"h":45.28,"l":45.28,"n":4,"o":45.28,"t":"2026-10-07T15:00:00Z","v":434,"vw":45.28},{"c":45.375,"h":45.375,"l":45.375,"n":1,"o":45.375,"t":"2026-10-07T15:45:00Z","v":100,"vw":45.375},{"c":45.44,"h":45.44,"l":45.4286,"n":4,"o":45.4286,"t":"2026-10-07T16:15:00Z","v":768,"vw":45.43102},{"c":45.432,"h":45.445,"l":45.432,"n":4,"o":45.445,"t":"2026-10-07T16:30:00Z","v":404,"vw":45.436529},{"c":45.5445,"h":45.5445,"l":45.5445,"n":1,"o":45.5445,"t":"2026-10-07T17:00:00Z","v":225,"vw":45.5445},{"c":45.57,"h":45.57,"l":45.57,"n":9,"o":45.57,"t":"2026-10-07T18:00:00Z","v":1411,"vw":45.57},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-07T18:15:00Z","v":111,"vw":45.53},{"c":45.555,"h":45.555,"l":45.555,"n":1,"o":45.555,"t":"2026-10-07T18:30:00Z","v":429,"vw":45.555},{"c":45.54,"h":45.54,"l":45.54,"n":2,"o":45.54,"t":"2026-10-07T18:45:00Z","v":111,"vw":45.54},{"c":45.615,"h":45.615,"l":45.615,"n":2,"o":45.615,"t":"2026-10-07T19:00:00Z","v":235,"vw":45.615},{"c":45.59,"h":45.66,"l":45.585,"n":37,"o":45.585,"t":"2026-10-07T19:15:00Z","v":3762,"vw":45.608437},{"c":45.49,"h":45.49,"l":45.49,"n":3,"o":45.49,"t":"2026-10-07T20:00:00Z","v":257,"vw":45.49},{"c":45.41,"h":45.41,"l":45.41,"n":4,"o":45.41,"t":"2026-10-08T13:30:00Z","v":173,"vw":45.41},{"c":45.405,"h":45.43,"l":45.405,"n":2,"o":45.43,"t":"2026-10-08T15:00:00Z","v":5210,"vw":45.429007},{"c":45.42,"h":45.42,"l":45.34,"n":4,"o":45.35,"t":"2026-10-08T15:15:00Z","v":543,"vw":45.360239},{"c":45.65,"h":45.82,"l":45.57,"n":31,"o":45.57,"t":"2026-10-08T16:15:00Z","v":6847,"vw":45.754925},{"c":45.68,"h":45.68,"l":45.53,"n":13,"o":45.54,"t":"2026-10-08T17:00:00Z","v":714,"vw":45.568889},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-10-08T17:30:00Z","v":367,"vw":45.65},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-08T17:45:00Z","v":120,"vw":45.75},{"c":45.8,"h":45.8,"l":45.8,"n":6,"o":45.8,"t":"2026-10-08T18:00:00Z","v":462,"vw":45.8},{"c":45.77,"h":45.77,"l":45.77,"n":8,"o":45.77,"t":"2026-10-08T18:30:00Z","v":1562,"vw":45.77},{"c":45.83,"h":45.83,"l":45.765,"n":3,"o":45.765,"t":"2026-10-08T18:45:00Z","v":255,"vw":45.791316},{"c":45.795,"h":45.795,"l":45.795,"n":3,"o":45.795,"t":"2026-10-08T19:00:00Z","v":664,"vw":45.795},{"c":45.83,"h":45.83,"l":45.83,"n":1,"o":45.83,"t":"2026-10-08T19:30:00Z","v":100,"vw":45.83},{"c":45.9801,"h":45.99,"l":45.9219,"n":9,"o":45.96,"t":"2026-10-09T13:30:00Z","v":2197,"vw":45.973678},{"c":45.875,"h":45.875,"l":45.8,"n":22,"o":45.82,"t":"2026-10-09T13:45:00Z","v":2249,"vw":45.812221},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-09T14:00:00Z","v":4354,"vw":45.94},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-09T14:45:00Z","v":484,"vw":46.02},{"c":46.055,"h":46.055,"l":46.055,"n":2,"o":46.055,"t":"2026-10-09T15:15:00Z","v":856,"vw":46.055},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-09T15:45:00Z","v":2170,"vw":45.99},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-09T16:30:00Z","v":200,"vw":46},{"c":46.02,"h":46.02,"l":46.015,"n":3,"o":46.015,"t":"2026-10-09T17:00:00Z","v":416,"vw":46.016403},{"c":46.075,"h":46.075,"l":46.075,"n":1,"o":46.075,"t":"2026-10-09T18:00:00Z","v":1734,"vw":46.075},{"c":46.0001,"h":46.0001,"l":46.0001,"n":1,"o":46.0001,"t":"2026-10-09T18:15:00Z","v":156,"vw":46.0001},{"c":46.063,"h":46.063,"l":46.06,"n":2,"o":46.06,"t":"2026-10-09T18:30:00Z","v":1482,"vw":46.06066},{"c":46.125,"h":46.125,"l":46.125,"n":1,"o":46.125,"t":"2026-10-09T18:45:00Z","v":211,"vw":46.125},{"c":46.01,"h":46.16,"l":46.01,"n":25,"o":46.02,"t":"2026-10-09T19:00:00Z","v":3661,"vw":46.045962},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-09T19:30:00Z","v":100,"vw":45.99},{"c":46.005,"h":46.005,"l":46.005,"n":1,"o":46.005,"t":"2026-10-09T19:45:00Z","v":123,"vw":46.005},{"c":45.9769,"h":45.9769,"l":45.9769,"n":1,"o":45.9769,"t":"2026-10-12T13:30:00Z","v":117,"vw":45.9769},{"c":45.8483,"h":45.9101,"l":45.8483,"n":5,"o":45.8508,"t":"2026-10-12T14:00:00Z","v":665,"vw":45.864197},{"c":45.8972,"h":45.8972,"l":45.8972,"n":1,"o":45.8972,"t":"2026-10-12T14:15:00Z","v":176,"vw":45.8972},{"c":45.905,"h":45.905,"l":45.905,"n":1,"o":45.905,"t":"2026-10-12T14:30:00Z","v":740,"vw":45.905},{"c":45.9401,"h":45.9401,"l":45.94,"n":2,"o":45.94,"t":"2026-10-12T15:15:00Z","v":236,"vw":45.94005},{"c":46.0308,"h":46.0308,"l":46.0308,"n":1,"o":46.0308,"t":"2026-10-12T15:45:00Z","v":130,"vw":46.0308},{"c":46.0355,"h":46.0355,"l":46.0355,"n":1,"o":46.0355,"t":"2026-10-12T16:30:00Z","v":201,"vw":46.0355},{"c":45.99,"h":46.01,"l":45.99,"n":2,"o":46.01,"t":"2026-10-12T17:00:00Z","v":208,"vw":46.000385},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-12T17:15:00Z","v":355,"vw":46.02},{"c":46.01,"h":46.01,"l":45.9981,"n":2,"o":45.9981,"t":"2026-10-12T17:30:00Z","v":1265,"vw":46.000866},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-10-12T18:30:00Z","v":301,"vw":46.01},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-10-12T18:45:00Z","v":100,"vw":45.97},{"c":45.985,"h":46.05,"l":45.93,"n":5,"o":46.05,"t":"2026-10-12T19:00:00Z","v":1003,"vw":45.958466},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-10-12T19:15:00Z","v":101,"vw":45.92},{"c":45.94,"h":45.94,"l":45.94,"n":3,"o":45.94,"t":"2026-10-12T19:30:00Z","v":930,"vw":45.94},{"c":45.9974,"h":45.9974,"l":45.9974,"n":2,"o":45.9974,"t":"2026-10-13T13:45:00Z","v":159,"vw":45.9974},{"c":45.81,"h":45.81,"l":45.775,"n":7,"o":45.775,"t":"2026-10-13T14:00:00Z","v":648,"vw":45.789881},{"c":45.76,"h":45.77,"l":45.7301,"n":3,"o":45.77,"t":"2026-10-13T14:15:00Z","v":588,"vw":45.741971},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-13T14:30:00Z","v":100,"vw":45.74},{"c":45.698,"h":45.698,"l":45.698,"n":1,"o":45.698,"t":"2026-10-13T14:45:00Z","v":152,"vw":45.698},{"c":45.755,"h":45.78,"l":45.7,"n":9,"o":45.78,"t":"2026-10-13T15:15:00Z","v":1362,"vw":45.733452},{"c":45.65,"h":45.71,"l":45.65,"n":7,"o":45.7,"t":"2026-10-13T15:30:00Z","v":624,"vw":45.681048},{"c":45.65,"h":45.65,"l":45.62,"n":11,"o":45.62,"t":"2026-10-13T15:45:00Z","v":803,"vw":45.625631},{"c":45.69,"h":45.7299,"l":45.675,"n":4,"o":45.675,"t":"2026-10-13T16:00:00Z","v":1195,"vw":45.704803},{"c":45.7,"h":45.7,"l":45.7,"n":4,"o":45.7,"t":"2026-10-13T16:15:00Z","v":241,"vw":45.7},{"c":45.72,"h":45.78,"l":45.7,"n":8,"o":45.7,"t":"2026-10-13T16:30:00Z","v":1878,"vw":45.733355},{"c":45.72,"h":45.73,"l":45.72,"n":3,"o":45.73,"t":"2026-10-13T16:45:00Z","v":414,"vw":45.725169},{"c":45.725,"h":45.75,"l":45.725,"n":5,"o":45.73,"t":"2026-10-13T17:00:00Z","v":760,"vw":45.729611},{"c":45.68,"h":45.75,"l":45.68,"n":4,"o":45.75,"t":"2026-10-13T17:15:00Z","v":463,"vw":45.696787},{"c":45.7672,"h":45.7672,"l":45.7672,"n":1,"o":45.7672,"t":"2026-10-13T17:45:00Z","v":200,"vw":45.7672},{"c":45.915,"h":45.915,"l":45.915,"n":1,"o":45.915,"t":"2026-10-13T18:15:00Z","v":187,"vw":45.915},{"c":45.9479,"h":45.9479,"l":45.9479,"n":1,"o":45.9479,"t":"2026-10-13T18:45:00Z","v":386,"vw":45.9479},{"c":45.9849,"h":45.9849,"l":45.94,"n":6,"o":45.94,"t":"2026-10-13T19:00:00Z","v":1122,"vw":45.952867},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-10-13T19:30:00Z","v":760,"vw":45.97},{"c":45.96,"h":45.96,"l":45.955,"n":2,"o":45.955,"t":"2026-10-13T19:45:00Z","v":1300,"vw":45.955846},{"c":45.53,"h":45.63,"l":45.35,"n":12,"o":45.63,"t":"2026-10-14T13:30:00Z","v":2694,"vw":45.593523},{"c":45.42,"h":45.42,"l":45.41,"n":4,"o":45.41,"t":"2026-10-14T13:45:00Z","v":548,"vw":45.412231},{"c":45.22,"h":45.22,"l":45.16,"n":2,"o":45.16,"t":"2026-10-14T14:00:00Z","v":571,"vw":45.172399},{"c":45.192,"h":45.192,"l":45.1826,"n":2,"o":45.1826,"t":"2026-10-14T14:15:00Z","v":371,"vw":45.187161},{"c":45.1629,"h":45.18,"l":45.1629,"n":6,"o":45.18,"t":"2026-10-14T14:30:00Z","v":754,"vw":45.170274},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-14T15:15:00Z","v":100,"vw":45.15},{"c":44.985,"h":45.0033,"l":44.985,"n":4,"o":45.0033,"t":"2026-10-14T17:00:00Z","v":558,"vw":44.997365},{"c":44.935,"h":44.935,"l":44.935,"n":1,"o":44.935,"t":"2026-10-14T17:30:00Z","v":666,"vw":44.935},{"c":44.85,"h":44.87,"l":44.85,"n":7,"o":44.87,"t":"2026-10-14T18:00:00Z","v":1577,"vw":44.851533},{"c":44.965,"h":44.965,"l":44.965,"n":1,"o":44.965,"t":"2026-10-14T18:30:00Z","v":188,"vw":44.965},{"c":45,"h":45.05,"l":45,"n":2,"o":45.05,"t":"2026-10-14T19:00:00Z","v":406,"vw":45.014778},{"c":45.195,"h":45.195,"l":45.17,"n":2,"o":45.17,"t":"2026-10-14T19:30:00Z","v":488,"vw":45.179631},{"c":45.25,"h":45.25,"l":45.13,"n":11,"o":45.185,"t":"2026-10-14T19:45:00Z","v":6149,"vw":45.145902},{"c":45.29,"h":45.29,"l":45.255,"n":2,"o":45.255,"t":"2026-10-15T13:30:00Z","v":261,"vw":45.271762},{"c":45.11,"h":45.11,"l":45.11,"n":4,"o":45.11,"t":"2026-10-15T13:45:00Z","v":202,"vw":45.11},{"c":45.3908,"h":45.3908,"l":45.25,"n":3,"o":45.25,"t":"2026-10-15T14:00:00Z","v":337,"vw":45.303809},{"c":45.495,"h":45.495,"l":45.44,"n":3,"o":45.44,"t":"2026-10-15T14:15:00Z","v":600,"vw":45.465683},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-15T15:45:00Z","v":100,"vw":45.61},{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-10-15T16:00:00Z","v":148,"vw":45.6},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-15T16:30:00Z","v":125,"vw":45.48},{"c":45.63,"h":45.63,"l":45.605,"n":3,"o":45.605,"t":"2026-10-15T17:30:00Z","v":464,"vw":45.615776},{"c":45.6549,"h":45.6549,"l":45.6549,"n":1,"o":45.6549,"t":"2026-10-15T17:45:00Z","v":127,"vw":45.6549},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-15T18:00:00Z","v":456,"vw":45.66},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-15T18:15:00Z","v":100,"vw":45.62},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-15T18:30:00Z","v":3874,"vw":45.64},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-15T18:45:00Z","v":200,"vw":45.62},{"c":45.71,"h":45.75,"l":45.66,"n":25,"o":45.7,"t":"2026-10-15T19:00:00Z","v":7184,"vw":45.684333},{"c":45.7364,"h":45.8,"l":45.73,"n":13,"o":45.73,"t":"2026-10-15T19:15:00Z","v":13564,"vw":45.733472},{"c":45.78,"h":45.78,"l":45.745,"n":7,"o":45.745,"t":"2026-10-15T19:30:00Z","v":1082,"vw":45.771415},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-10-15T19:45:00Z","v":2296,"vw":45.8},{"c":45.81,"h":45.81,"l":45.81,"n":2,"o":45.81,"t":"2026-10-15T20:00:00Z","v":101,"vw":45.81},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-10-16T13:30:00Z","v":148,"vw":45.92},{"c":46.14,"h":46.14,"l":46.14,"n":4,"o":46.14,"t":"2026-10-16T13:45:00Z","v":156,"vw":46.14},{"c":45.915,"h":45.915,"l":45.915,"n":1,"o":45.915,"t":"2026-10-16T14:45:00Z","v":173,"vw":45.915},{"c":45.805,"h":45.805,"l":45.805,"n":2,"o":45.805,"t":"2026-10-16T15:15:00Z","v":752,"vw":45.805},{"c":45.6526,"h":45.69,"l":45.6526,"n":7,"o":45.69,"t":"2026-10-16T15:45:00Z","v":717,"vw":45.675744},{"c":45.45,"h":45.45,"l":45.45,"n":4,"o":45.45,"t":"2026-10-16T16:45:00Z","v":668,"vw":45.45},{"c":45.389,"h":45.389,"l":45.389,"n":1,"o":45.389,"t":"2026-10-16T17:00:00Z","v":218,"vw":45.389},{"c":45.42,"h":45.42,"l":45.41,"n":9,"o":45.4184,"t":"2026-10-16T17:30:00Z","v":573,"vw":45.416001},{"c":45.39,"h":45.41,"l":45.39,"n":4,"o":45.41,"t":"2026-10-16T17:45:00Z","v":400,"vw":45.3975},{"c":45.295,"h":45.295,"l":45.295,"n":1,"o":45.295,"t":"2026-10-16T18:00:00Z","v":110,"vw":45.295},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-16T18:15:00Z","v":188,"vw":45.27},{"c":45.34,"h":45.34,"l":45.34,"n":3,"o":45.34,"t":"2026-10-16T18:30:00Z","v":214,"vw":45.34},{"c":45.305,"h":45.328,"l":45.305,"n":3,"o":45.315,"t":"2026-10-16T18:45:00Z","v":784,"vw":45.318489},{"c":45.44,"h":45.44,"l":45.425,"n":4,"o":45.425,"t":"2026-10-16T19:15:00Z","v":1429,"vw":45.429366},{"c":45.44,"h":45.46,"l":45.44,"n":4,"o":45.46,"t":"2026-10-16T19:30:00Z","v":316,"vw":45.45},{"c":45.3715,"h":45.3715,"l":45.3715,"n":2,"o":45.3715,"t":"2026-10-16T19:45:00Z","v":715,"vw":45.3715},{"c":45.45,"h":45.45,"l":45.45,"n":3,"o":45.45,"t":"2026-10-16T20:00:00Z","v":102,"vw":45.45},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-19T13:30:00Z","v":108,"vw":45.63},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-10-19T13:45:00Z","v":294,"vw":45.56},{"c":45.59,"h":45.59,"l":45.5267,"n":3,"o":45.5267,"t":"2026-10-19T14:00:00Z","v":1147,"vw":45.532219},{"c":45.5575,"h":45.5575,"l":45.5575,"n":1,"o":45.5575,"t":"2026-10-19T14:30:00Z","v":155,"vw":45.5575},{"c":45.595,"h":45.595,"l":45.56,"n":2,"o":45.56,"t":"2026-10-19T14:45:00Z","v":300,"vw":45.571667},{"c":45.75,"h":45.75,"l":45.625,"n":4,"o":45.69,"t":"2026-10-19T15:00:00Z","v":793,"vw":45.686309},{"c":45.73,"h":45.73,"l":45.73,"n":2,"o":45.73,"t":"2026-10-19T15:15:00Z","v":156,"vw":45.73},{"c":45.7,"h":45.76,"l":45.7,"n":70,"o":45.73,"t":"2026-10-19T15:45:00Z","v":12576,"vw":45.730363},{"c":45.61,"h":45.75,"l":45.61,"n":14,"o":45.72,"t":"2026-10-19T16:00:00Z","v":1507,"vw":45.693161},{"c":45.545,"h":45.545,"l":45.545,"n":1,"o":45.545,"t":"2026-10-19T16:45:00Z","v":127,"vw":45.545},{"c":45.5,"h":45.5,"l":45.44,"n":3,"o":45.44,"t":"2026-10-19T19:00:00Z","v":1598,"vw":45.47},{"c":45.49,"h":45.58,"l":45.45,"n":9,"o":45.45,"t":"2026-10-19T19:15:00Z","v":752,"vw":45.521707},{"c":45.55,"h":45.595,"l":45.55,"n":3,"o":45.5525,"t":"2026-10-19T19:30:00Z","v":600,"vw":45.572342},{"c":45.42,"h":45.45,"l":45.42,"n":6,"o":45.44,"t":"2026-10-19T19:45:00Z","v":900,"vw":45.437778},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-10-19T20:00:00Z","v":1414,"vw":45.35},{"c":45.77,"h":45.77,"l":45.5,"n":12,"o":45.5,"t":"2026-10-20T13:30:00Z","v":3250,"vw":45.616159},{"c":45.9308,"h":45.9308,"l":45.9308,"n":2,"o":45.9308,"t":"2026-10-20T14:00:00Z","v":781,"vw":45.9308},{"c":45.95,"h":45.95,"l":45.89,"n":4,"o":45.89,"t":"2026-10-20T14:15:00Z","v":350,"vw":45.911461},{"c":46.18,"h":46.18,"l":46.17,"n":3,"o":46.17,"t":"2026-10-20T14:30:00Z","v":388,"vw":46.173165},{"c":46.2764,"h":46.2764,"l":46.2764,"n":3,"o":46.2764,"t":"2026-10-20T14:45:00Z","v":259,"vw":46.2764},{"c":46.2292,"h":46.29,"l":46.2292,"n":2,"o":46.29,"t":"2026-10-20T15:00:00Z","v":400,"vw":46.2444},{"c":46.2177,"h":46.2177,"l":46.2177,"n":2,"o":46.2177,"t":"2026-10-20T15:15:00Z","v":109,"vw":46.2177},{"c":46.12,"h":46.12,"l":46.1,"n":2,"o":46.1,"t":"2026-10-20T15:30:00Z","v":300,"vw":46.113333},{"c":46.12,"h":46.19,"l":46.07,"n":47,"o":46.19,"t":"2026-10-20T15:45:00Z","v":5891,"vw":46.106},{"c":46.1,"h":46.1,"l":46.1,"n":4,"o":46.1,"t":"2026-10-20T16:00:00Z","v":388,"vw":46.1},{"c":45.985,"h":46.05,"l":45.985,"n":7,"o":46.05,"t":"2026-10-20T16:15:00Z","v":695,"vw":46.025336},{"c":45.98,"h":46.05,"l":45.98,"n":7,"o":46.05,"t":"2026-10-20T16:30:00Z","v":804,"vw":45.9975},{"c":46.06,"h":46.06,"l":46.06,"n":2,"o":46.06,"t":"2026-10-20T17:00:00Z","v":102,"vw":46.06},{"c":46.082,"h":46.082,"l":46.07,"n":2,"o":46.07,"t":"2026-10-20T17:30:00Z","v":4007,"vw":46.070647},{"c":46.0632,"h":46.0632,"l":46.0632,"n":1,"o":46.0632,"t":"2026-10-20T17:45:00Z","v":200,"vw":46.0632},{"c":46.095,"h":46.095,"l":46.0826,"n":2,"o":46.0826,"t":"2026-10-20T18:15:00Z","v":205,"vw":46.088951},{"c":46.115,"h":46.115,"l":46.115,"n":1,"o":46.115,"t":"2026-10-20T18:45:00Z","v":100,"vw":46.115},{"c":46.145,"h":46.1499,"l":46.08,"n":6,"o":46.1499,"t":"2026-10-20T19:15:00Z","v":1314,"vw":46.142059},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-10-20T19:30:00Z","v":100,"vw":46.03},{"c":46.04,"h":46.08,"l":46.04,"n":18,"o":46.06,"t":"2026-10-20T19:45:00Z","v":1773,"vw":46.060535},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-21T13:30:00Z","v":309,"vw":46.23},{"c":46.27,"h":46.32,"l":46.245,"n":40,"o":46.245,"t":"2026-10-21T13:45:00Z","v":4700,"vw":46.285123},{"c":46.08,"h":46.08,"l":46.08,"n":2,"o":46.08,"t":"2026-10-21T14:00:00Z","v":127,"vw":46.08},{"c":46.155,"h":46.155,"l":46.155,"n":1,"o":46.155,"t":"2026-10-21T14:30:00Z","v":413,"vw":46.155},{"c":46.145,"h":46.145,"l":46.145,"n":2,"o":46.145,"t":"2026-10-21T15:30:00Z","v":1145,"vw":46.145},{"c":46.1557,"h":46.1557,"l":46.08,"n":11,"o":46.12,"t":"2026-10-21T15:45:00Z","v":1195,"vw":46.120997},{"c":46.1,"h":46.15,"l":46.1,"n":8,"o":46.11,"t":"2026-10-21T16:00:00Z","v":1926,"vw":46.138909},{"c":46.1,"h":46.15,"l":46.1,"n":17,"o":46.11,"t":"2026-10-21T16:15:00Z","v":2441,"vw":46.130304},{"c":46.0401,"h":46.0401,"l":46.0401,"n":1,"o":46.0401,"t":"2026-10-21T17:45:00Z","v":126,"vw":46.0401},{"c":46.1317,"h":46.1317,"l":46.1317,"n":2,"o":46.1317,"t":"2026-10-21T18:15:00Z","v":478,"vw":46.1317},{"c":45.99,"h":46.15,"l":45.99,"n":7,"o":46.15,"t":"2026-10-21T18:45:00Z","v":880,"vw":46.07},{"c":45.915,"h":45.915,"l":45.915,"n":2,"o":45.915,"t":"2026-10-21T19:00:00Z","v":351,"vw":45.915},{"c":46.03,"h":46.03,"l":46.03,"n":4,"o":46.03,"t":"2026-10-21T19:15:00Z","v":555,"vw":46.03},{"c":45.745,"h":45.745,"l":45.745,"n":2,"o":45.745,"t":"2026-10-22T13:30:00Z","v":204,"vw":45.745},{"c":46.1,"h":46.1,"l":46.1,"n":6,"o":46.1,"t":"2026-10-22T13:45:00Z","v":939,"vw":46.1},{"c":46.08,"h":46.12,"l":46.08,"n":5,"o":46.12,"t":"2026-10-22T14:00:00Z","v":545,"vw":46.105948},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-22T14:15:00Z","v":100,"vw":46.12},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-22T14:30:00Z","v":255,"vw":45.85},{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-10-22T14:45:00Z","v":100,"vw":45.87},{"c":46.075,"h":46.09,"l":46.055,"n":3,"o":46.09,"t":"2026-10-22T15:15:00Z","v":2222,"vw":46.08293},{"c":46.0564,"h":46.0564,"l":46.0564,"n":2,"o":46.0564,"t":"2026-10-22T15:30:00Z","v":153,"vw":46.0564},{"c":46.16,"h":46.16,"l":46.04,"n":4,"o":46.04,"t":"2026-10-22T15:45:00Z","v":18342,"vw":46.153439},{"c":46.225,"h":46.225,"l":46.225,"n":2,"o":46.225,"t":"2026-10-22T16:15:00Z","v":965,"vw":46.225},{"c":46.09,"h":46.19,"l":46.09,"n":6,"o":46.18,"t":"2026-10-22T16:45:00Z","v":536,"vw":46.162519},{"c":46.1983,"h":46.1983,"l":46.1983,"n":1,"o":46.1983,"t":"2026-10-22T17:00:00Z","v":124,"vw":46.1983},{"c":46.27,"h":46.27,"l":46.195,"n":7,"o":46.195,"t":"2026-10-22T17:30:00Z","v":745,"vw":46.244724},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-22T17:45:00Z","v":14483,"vw":46.24},{"c":46.225,"h":46.29,"l":46.225,"n":3,"o":46.29,"t":"2026-10-22T18:15:00Z","v":308,"vw":46.267208},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-22T19:00:00Z","v":200,"vw":46.29},{"c":46.255,"h":46.255,"l":46.255,"n":4,"o":46.255,"t":"2026-10-22T19:15:00Z","v":241,"vw":46.255},{"c":46.31,"h":46.31,"l":46.23,"n":3,"o":46.23,"t":"2026-10-22T19:30:00Z","v":642,"vw":46.29752}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":52.834015595619015,"iv":0.49583336335692785,"gamma":0.04343971788296264,"theta":-0.03243954908485117,"vega":0.03644220010595078,"rho":0.0065367355245898465,"breakevenPct":15.401985432941204},{"delta":0.25,"premium":0.675,"strike":50.14928242248981,"iv":0.3662773501462597,"gamma":0.0668229552267553,"theta":-0.027642392365979557,"vega":0.041357260040616524,"rho":0.008231118803956099,"breakevenPct":9.611866981160958},{"delta":0.3,"premium":0.71215852473034,"strike":48.8378863369288,"iv":0.3012988100133606,"gamma":0.08894255036580159,"theta":-0.02523814050311397,"vega":0.04517640285416963,"rho":0.009903171731218902,"breakevenPct":6.863740468343434},{"delta":0.35,"premium":0.7745074618182488,"strike":48.00656717575668,"iv":0.26293247503102296,"gamma":0.1082207217133101,"theta":-0.02393249018381507,"vega":0.04821865271208741,"rho":0.011571561601970638,"breakevenPct":5.205315442012034},{"delta":0.4,"premium":0.8516025867755209,"strike":47.48931608816319,"iv":0.24034319729330006,"gamma":0.12386845495891774,"theta":-0.022959019187007698,"vega":0.04990058310233876,"rho":0.01324862984387446,"breakevenPct":4.256038550576832},{"delta":0.45,"premium":0.9294131354999015,"strike":46.98395223454581,"iv":0.21830432489483714,"gamma":0.1391880871422038,"theta":-0.02198234914176119,"vega":0.05146921825191676,"rho":0.014926970289140456,"breakevenPct":3.333941597122364},{"delta":0.5,"premium":1.0187284222949688,"strike":46.65916937347284,"iv":0.20443756436917895,"gamma":0.148751685825285,"theta":-0.020893248055971335,"vega":0.05106660734199408,"rho":0.01662845660315979,"breakevenPct":2.8261126775603795},{"delta":0.55,"premium":1.1080437090900364,"strike":46.33438651239987,"iv":0.19057080384352076,"gamma":0.1583152845083662,"theta":-0.01980414697018148,"vega":0.05066399643207139,"rho":0.018329942917179123,"breakevenPct":2.318283757998395},{"delta":0.6,"premium":1.1973589958851034,"strike":46.0096036513269,"iv":0.17670404331786257,"gamma":0.16787888319144742,"theta":-0.018715045884391622,"vega":0.0502613855221487,"rho":0.020031429231198453,"breakevenPct":1.810454838436411},{"delta":0.65,"premium":1.3726524298642302,"strike":45.71224595022628,"iv":0.17267003319195515,"gamma":0.16060477064409986,"theta":-0.017565538320180797,"vega":0.04721382479021118,"rho":0.021803264706037922,"breakevenPct":1.5472009060020806},{"delta":0.7,"premium":1.5505656563986887,"strike":45.415723906002185,"iv":0.16893563136349757,"gamma":0.1528176055133339,"theta":-0.01641419014358596,"vega":0.04408567125556873,"rho":0.02357724375123598,"breakevenPct":1.291399282689112},{"delta":0.75,"premium":1.7284788829331477,"strike":45.11920186177809,"iv":0.16520122953503996,"gamma":0.1450304403825679,"theta":-0.015262841966991125,"vega":0.04095751772092627,"rho":0.025351222796434043,"breakevenPct":1.035597659376143},{"delta":0.8,"premium":2.042973231357553,"strike":44.71414913957935,"iv":0.1669872848948375,"gamma":0.12706434034416825,"theta":-0.01405678776290631,"vega":0.03604110898661567,"rho":0.027047466904137073,"breakevenPct":0.8402919522012191},{"delta":0.85,"premium":2.4492829827915865,"strike":44.236137667304014,"iv":0.17248441682600382,"gamma":0.10225554493307842,"theta":-0.012813957934990442,"vega":0.0299225621414914,"rho":0.0286914544150625,"breakevenPct":0.6856540682495301},{"delta":0.9,"premium":3.361615991121978,"strike":43.20931556542003,"iv":0.1981422249441271,"gamma":0.07019731477214988,"theta":-0.009904570099360967,"vega":0.022498507917676772,"rho":0.03001023714330486,"breakevenPct":0.43873738403408213}],"put":[{"delta":0.15,"premium":0.675,"strike":39.45871599861823,"iv":0.6175553398383763,"gamma":0.029109771688831214,"theta":-0.031568665511704654,"vega":0.03034290563387805,"rho":-0.006206830790076149,"breakevenPct":16.355818194601312},{"delta":0.2,"premium":0.705410351901492,"strike":42.10820703802984,"iv":0.45679325842581875,"gamma":0.04716519384234003,"theta":-0.02765187845452944,"vega":0.036426187783696495,"rho":-0.008174123994615921,"breakevenPct":10.707291343875893},{"delta":0.25,"premium":0.7759467930265761,"strike":43.51893586053152,"iv":0.38066886740655526,"gamma":0.06454340351179165,"theta":-0.025693366866965845,"vega":0.041284830221198096,"rho":-0.010168853502680777,"breakevenPct":7.8169211894000155},{"delta":0.3,"premium":0.8491725234005613,"strike":44.491725234005614,"iv":0.3284641841927015,"gamma":0.08177616018427225,"theta":-0.023821892235068278,"vega":0.04509049196606492,"rho":-0.012164467942944426,"breakevenPct":5.876847553555716},{"delta":0.35,"premium":0.9263595837212054,"strike":45.21087666976965,"iv":0.29071967768129187,"gamma":0.09835080507823438,"theta":-0.022068741992473398,"vega":0.04799354767948197,"rho":-0.014158651629686393,"breakevenPct":4.492333884620823},{"delta":0.4,"premium":0.9964049597248067,"strike":45.771239677798455,"iv":0.25931164857462446,"gamma":0.1150264488363189,"theta":-0.020082080573540773,"vega":0.05005883906444309,"rho":-0.016147227635724033,"breakevenPct":3.4348741724836382},{"delta":0.45,"premium":1.0836679605775499,"strike":46.21333803846382,"iv":0.23684606421934914,"gamma":0.12796255380848146,"theta":-0.018276513777510016,"vega":0.051001379128327834,"rho":-0.018125643466263282,"breakevenPct":2.6696067765433336},{"delta":0.5,"premium":1.1828087584939957,"strike":46.57385003088726,"iv":0.2205495388917308,"gamma":0.13831889047925477,"theta":-0.01659587740591369,"vega":0.051169374941098036,"rho":-0.02009705017076112,"breakevenPct":2.10591195903755},{"delta":0.55,"premium":1.2819495564104417,"strike":46.9343620233107,"iv":0.2042530135641124,"gamma":0.14867522715002815,"theta":-0.014915241034317364,"vega":0.051337370753868246,"rho":-0.022068456875258952,"breakevenPct":1.5422171415317663},{"delta":0.6,"premium":1.4824529322708386,"strike":47.28069681887821,"iv":0.20019515833456072,"gamma":0.14585609149070725,"theta":-0.013764562831354991,"vega":0.04960856180171323,"rho":-0.02401764733607338,"breakevenPct":1.2277049946463015},{"delta":0.65,"premium":1.7055192813782631,"strike":47.623875817505024,"iv":0.19886159042685045,"gamma":0.14010413944361408,"theta":-0.012731851556853562,"vega":0.04745753040776608,"rho":-0.02596189253481925,"breakevenPct":0.9686600827589225},{"delta":0.7,"premium":1.9285856304856872,"strike":47.96705481613183,"iv":0.19752802251914017,"gamma":0.13435218739652094,"theta":-0.011699140282352137,"vega":0.04530649901381893,"rho":-0.027906137733565116,"breakevenPct":0.7096151708715439},{"delta":0.75,"premium":2.43468137254902,"strike":48.55392156862745,"iv":0.21207892156862745,"gamma":0.11480049019607844,"theta":-0.010990686274509803,"vega":0.041167156862745094,"rho":-0.030036816144984456,"breakevenPct":0.5354177040417775},{"delta":0.8,"premium":3.2923539518900364,"strike":49.46735395189003,"iv":0.24722096219931278,"gamma":0.0878161512027491,"theta":-0.011201030927835054,"vega":0.03650446735395188,"rho":-0.03240974545253018,"breakevenPct":0.4151614816412413}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":52.834015595619015,"iv":0.49583336335692785,"gamma":0.04343971788296264,"theta":-0.03243954908485117,"vega":0.03644220010595078,"rho":0.0065367355245898465,"breakevenPct":15.401985432941204},{"delta":0.25,"premium":0.675,"strike":50.14928242248981,"iv":0.3662773501462597,"gamma":0.0668229552267553,"theta":-0.027642392365979557,"vega":0.041357260040616524,"rho":0.008231118803956099,"breakevenPct":9.611866981160958},{"delta":0.3,"premium":0.71215852473034,"strike":48.8378863369288,"iv":0.3012988100133606,"gamma":0.08894255036580159,"theta":-0.02523814050311397,"vega":0.04517640285416963,"rho":0.009903171731218902,"breakevenPct":6.863740468343434},{"delta":0.35,"premium":0.7745074618182488,"strike":48.00656717575668,"iv":0.26293247503102296,"gamma":0.1082207217133101,"theta":-0.02393249018381507,"vega":0.04821865271208741,"rho":0.011571561601970638,"breakevenPct":5.205315442012034},{"delta":0.4,"premium":0.8516025867755209,"strike":47.48931608816319,"iv":0.24034319729330006,"gamma":0.12386845495891774,"theta":-0.022959019187007698,"vega":0.04990058310233876,"rho":0.01324862984387446,"breakevenPct":4.256038550576832},{"delta":0.45,"premium":0.9294131354999015,"strike":46.98395223454581,"iv":0.21830432489483714,"gamma":0.1391880871422038,"theta":-0.02198234914176119,"vega":0.05146921825191676,"rho":0.014926970289140456,"breakevenPct":3.333941597122364},{"delta":0.5,"premium":1.0187284222949688,"strike":46.65916937347284,"iv":0.20443756436917895,"gamma":0.148751685825285,"theta":-0.020893248055971335,"vega":0.05106660734199408,"rho":0.01662845660315979,"breakevenPct":2.8261126775603795},{"delta":0.55,"premium":1.1080437090900364,"strike":46.33438651239987,"iv":0.19057080384352076,"gamma":0.1583152845083662,"theta":-0.01980414697018148,"vega":0.05066399643207139,"rho":0.018329942917179123,"breakevenPct":2.318283757998395},{"delta":0.6,"premium":1.1973589958851034,"strike":46.0096036513269,"iv":0.17670404331786257,"gamma":0.16787888319144742,"theta":-0.018715045884391622,"vega":0.0502613855221487,"rho":0.020031429231198453,"breakevenPct":1.810454838436411},{"delta":0.65,"premium":1.3726524298642302,"strike":45.71224595022628,"iv":0.17267003319195515,"gamma":0.16060477064409986,"theta":-0.017565538320180797,"vega":0.04721382479021118,"rho":0.021803264706037922,"breakevenPct":1.5472009060020806},{"delta":0.7,"premium":1.5505656563986887,"strike":45.415723906002185,"iv":0.16893563136349757,"gamma":0.1528176055133339,"theta":-0.01641419014358596,"vega":0.04408567125556873,"rho":0.02357724375123598,"breakevenPct":1.291399282689112},{"delta":0.75,"premium":1.7284788829331477,"strike":45.11920186177809,"iv":0.16520122953503996,"gamma":0.1450304403825679,"theta":-0.015262841966991125,"vega":0.04095751772092627,"rho":0.025351222796434043,"breakevenPct":1.035597659376143},{"delta":0.8,"premium":2.042973231357553,"strike":44.71414913957935,"iv":0.1669872848948375,"gamma":0.12706434034416825,"theta":-0.01405678776290631,"vega":0.03604110898661567,"rho":0.027047466904137073,"breakevenPct":0.8402919522012191},{"delta":0.85,"premium":2.4492829827915865,"strike":44.236137667304014,"iv":0.17248441682600382,"gamma":0.10225554493307842,"theta":-0.012813957934990442,"vega":0.0299225621414914,"rho":0.0286914544150625,"breakevenPct":0.6856540682495301},{"delta":0.9,"premium":3.361615991121978,"strike":43.20931556542003,"iv":0.1981422249441271,"gamma":0.07019731477214988,"theta":-0.009904570099360967,"vega":0.022498507917676772,"rho":0.03001023714330486,"breakevenPct":0.43873738403408213}],"put":[{"delta":0.15,"premium":0.675,"strike":39.45871599861823,"iv":0.6175553398383763,"gamma":0.029109771688831214,"theta":-0.031568665511704654,"vega":0.03034290563387805,"rho":-0.006206830790076149,"breakevenPct":16.355818194601312},{"delta":0.2,"premium":0.705410351901492,"strike":42.10820703802984,"iv":0.45679325842581875,"gamma":0.04716519384234003,"theta":-0.02765187845452944,"vega":0.036426187783696495,"rho":-0.008174123994615921,"breakevenPct":10.707291343875893},{"delta":0.25,"premium":0.7759467930265761,"strike":43.51893586053152,"iv":0.38066886740655526,"gamma":0.06454340351179165,"theta":-0.025693366866965845,"vega":0.041284830221198096,"rho":-0.010168853502680777,"breakevenPct":7.8169211894000155},{"delta":0.3,"premium":0.8491725234005613,"strike":44.491725234005614,"iv":0.3284641841927015,"gamma":0.08177616018427225,"theta":-0.023821892235068278,"vega":0.04509049196606492,"rho":-0.012164467942944426,"breakevenPct":5.876847553555716},{"delta":0.35,"premium":0.9263595837212054,"strike":45.21087666976965,"iv":0.29071967768129187,"gamma":0.09835080507823438,"theta":-0.022068741992473398,"vega":0.04799354767948197,"rho":-0.014158651629686393,"breakevenPct":4.492333884620823},{"delta":0.4,"premium":0.9964049597248067,"strike":45.771239677798455,"iv":0.25931164857462446,"gamma":0.1150264488363189,"theta":-0.020082080573540773,"vega":0.05005883906444309,"rho":-0.016147227635724033,"breakevenPct":3.4348741724836382},{"delta":0.45,"premium":1.0836679605775499,"strike":46.21333803846382,"iv":0.23684606421934914,"gamma":0.12796255380848146,"theta":-0.018276513777510016,"vega":0.051001379128327834,"rho":-0.018125643466263282,"breakevenPct":2.6696067765433336},{"delta":0.5,"premium":1.1828087584939957,"strike":46.57385003088726,"iv":0.2205495388917308,"gamma":0.13831889047925477,"theta":-0.01659587740591369,"vega":0.051169374941098036,"rho":-0.02009705017076112,"breakevenPct":2.10591195903755},{"delta":0.55,"premium":1.2819495564104417,"strike":46.9343620233107,"iv":0.2042530135641124,"gamma":0.14867522715002815,"theta":-0.014915241034317364,"vega":0.051337370753868246,"rho":-0.022068456875258952,"breakevenPct":1.5422171415317663},{"delta":0.6,"premium":1.4824529322708386,"strike":47.28069681887821,"iv":0.20019515833456072,"gamma":0.14585609149070725,"theta":-0.013764562831354991,"vega":0.04960856180171323,"rho":-0.02401764733607338,"breakevenPct":1.2277049946463015},{"delta":0.65,"premium":1.7055192813782631,"strike":47.623875817505024,"iv":0.19886159042685045,"gamma":0.14010413944361408,"theta":-0.012731851556853562,"vega":0.04745753040776608,"rho":-0.02596189253481925,"breakevenPct":0.9686600827589225},{"delta":0.7,"premium":1.9285856304856872,"strike":47.96705481613183,"iv":0.19752802251914017,"gamma":0.13435218739652094,"theta":-0.011699140282352137,"vega":0.04530649901381893,"rho":-0.027906137733565116,"breakevenPct":0.7096151708715439},{"delta":0.75,"premium":2.43468137254902,"strike":48.55392156862745,"iv":0.21207892156862745,"gamma":0.11480049019607844,"theta":-0.010990686274509803,"vega":0.041167156862745094,"rho":-0.030036816144984456,"breakevenPct":0.5354177040417775},{"delta":0.8,"premium":3.2923539518900364,"strike":49.46735395189003,"iv":0.24722096219931278,"gamma":0.0878161512027491,"theta":-0.011201030927835054,"vega":0.03650446735395188,"rho":-0.03240974545253018,"breakevenPct":0.4151614816412413}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}