{"symbol":"ALTL","url":"https://intraalpha.com/companies/ALTL","capturedAt":"2026-10-23T16:47:33.510Z","state":"partial","quote":{"symbol":"ALTL","last_price":39.14,"prev_close":39.12,"regular_close":39.14,"change":0.02,"change_pct":0.0511,"regular_change":0.02,"regular_change_pct":0.0511,"extended_change":0,"extended_change_pct":0,"bid":39.23,"ask":39.27,"bid_size":700,"ask_size":600,"volume":1230,"vwap":39.147055,"open":39.19,"high":39.19,"low":39.12,"close":39.14,"trade_count":19,"last_trade_at":"2026-10-23T16:27:11.770372998Z","last_quote_at":"2026-10-23T16:47:30.006018192Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:47:26.683978227-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":82900000,"net_expense_ratio":0.006,"portfolio_turnover":4.67,"dividend_yield":0.022,"inception_date":"2020-06-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:47:32.375992+00:00"},"optionObservedAt":"2026-10-23T16:39:32.000Z","bars":[{"c":40.76,"h":40.76,"l":40.76,"n":5,"o":40.76,"t":"2026-10-16T14:20:00Z","v":760,"vw":40.76},{"c":40.5101,"h":40.511,"l":40.51,"n":24,"o":40.511,"t":"2026-10-16T15:10:00Z","v":3940,"vw":40.51046},{"c":40.106,"h":40.106,"l":40.106,"n":2,"o":40.106,"t":"2026-10-16T17:05:00Z","v":201,"vw":40.106},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-16T17:30:00Z","v":202,"vw":40.13},{"c":40.19,"h":40.19,"l":40.15,"n":14,"o":40.15,"t":"2026-10-16T17:40:00Z","v":1190,"vw":40.175455},{"c":39.9273,"h":39.9273,"l":39.9273,"n":2,"o":39.9273,"t":"2026-10-16T19:25:00Z","v":450,"vw":39.9273},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-10-19T13:30:00Z","v":191,"vw":40.57},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-19T15:00:00Z","v":100,"vw":40.44},{"c":40.56,"h":40.56,"l":40.56,"n":4,"o":40.56,"t":"2026-10-19T16:00:00Z","v":1250,"vw":40.56},{"c":40.3499,"h":40.3499,"l":40.3499,"n":1,"o":40.3499,"t":"2026-10-19T17:05:00Z","v":127,"vw":40.3499},{"c":40.325,"h":40.325,"l":40.325,"n":1,"o":40.325,"t":"2026-10-19T17:25:00Z","v":300,"vw":40.325},{"c":40.24,"h":40.24,"l":40.24,"n":5,"o":40.24,"t":"2026-10-19T17:40:00Z","v":606,"vw":40.24},{"c":40.175,"h":40.1899,"l":40.175,"n":2,"o":40.1899,"t":"2026-10-19T18:35:00Z","v":829,"vw":40.183645},{"c":40.3999,"h":40.4,"l":40.3824,"n":4,"o":40.3824,"t":"2026-10-19T19:25:00Z","v":478,"vw":40.395198},{"c":40.49,"h":40.49,"l":40.49,"n":2,"o":40.49,"t":"2026-10-20T16:00:00Z","v":625,"vw":40.49},{"c":40.548,"h":40.548,"l":40.548,"n":1,"o":40.548,"t":"2026-10-20T19:05:00Z","v":288,"vw":40.548},{"c":40.47,"h":40.47,"l":40.4651,"n":2,"o":40.4651,"t":"2026-10-20T19:35:00Z","v":203,"vw":40.467514},{"c":41.0899,"h":41.0899,"l":41.0899,"n":2,"o":41.0899,"t":"2026-10-21T15:25:00Z","v":363,"vw":41.0899},{"c":41.21,"h":41.21,"l":41.195,"n":8,"o":41.209,"t":"2026-10-21T16:00:00Z","v":2142,"vw":41.202696},{"c":41.16,"h":41.16,"l":41.16,"n":2,"o":41.16,"t":"2026-10-21T16:05:00Z","v":625,"vw":41.16},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-21T16:35:00Z","v":1200,"vw":41.2},{"c":41.39,"h":41.39,"l":41.39,"n":6,"o":41.39,"t":"2026-10-21T16:40:00Z","v":359,"vw":41.39},{"c":41.2881,"h":41.3,"l":41.288,"n":3,"o":41.3,"t":"2026-10-21T16:45:00Z","v":1543,"vw":41.289369},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-21T18:15:00Z","v":100,"vw":41.4},{"c":41.395,"h":41.395,"l":41.395,"n":1,"o":41.395,"t":"2026-10-21T18:25:00Z","v":110,"vw":41.395},{"c":41.39,"h":41.39,"l":41.39,"n":10,"o":41.39,"t":"2026-10-21T18:30:00Z","v":1777,"vw":41.39},{"c":41.415,"h":41.415,"l":41.415,"n":1,"o":41.415,"t":"2026-10-21T18:40:00Z","v":632,"vw":41.415},{"c":41.16,"h":41.16,"l":41.16,"n":5,"o":41.16,"t":"2026-10-21T19:20:00Z","v":500,"vw":41.16},{"c":41.3099,"h":41.31,"l":41.3099,"n":3,"o":41.31,"t":"2026-10-21T19:45:00Z","v":233,"vw":41.30995},{"c":41.18,"h":41.18,"l":41.18,"n":5,"o":41.18,"t":"2026-10-21T19:55:00Z","v":127,"vw":41.18},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-22T13:30:00Z","v":100,"vw":40.05},{"c":39.4409,"h":39.4409,"l":39.4409,"n":1,"o":39.4409,"t":"2026-10-22T14:55:00Z","v":120,"vw":39.4409},{"c":39.4834,"h":39.4834,"l":39.4834,"n":1,"o":39.4834,"t":"2026-10-22T16:00:00Z","v":217,"vw":39.4834},{"c":39.45,"h":39.46,"l":39.45,"n":14,"o":39.46,"t":"2026-10-22T16:05:00Z","v":940,"vw":39.458364},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-22T16:30:00Z","v":100,"vw":39.33},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-22T16:35:00Z","v":300,"vw":39.3},{"c":38.96,"h":38.96,"l":38.94,"n":6,"o":38.94,"t":"2026-10-22T17:10:00Z","v":407,"vw":38.948},{"c":38.9301,"h":38.9301,"l":38.9301,"n":2,"o":38.9301,"t":"2026-10-22T17:55:00Z","v":935,"vw":38.9301},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-22T18:00:00Z","v":224,"vw":38.89},{"c":38.97,"h":38.98,"l":38.97,"n":2,"o":38.98,"t":"2026-10-22T19:20:00Z","v":300,"vw":38.976667},{"c":38.9,"h":38.9,"l":38.9,"n":3,"o":38.9,"t":"2026-10-22T19:40:00Z","v":300,"vw":38.9},{"c":39.12,"h":39.15,"l":39.12,"n":3,"o":39.14,"t":"2026-10-22T19:55:00Z","v":919,"vw":39.136779},{"c":39.19,"h":39.19,"l":39.19,"n":2,"o":39.19,"t":"2026-10-23T14:50:00Z","v":236,"vw":39.19},{"c":39.12,"h":39.12,"l":39.12,"n":2,"o":39.12,"t":"2026-10-23T15:10:00Z","v":198,"vw":39.12},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-23T16:25:00Z","v":675,"vw":39.14}],"history":[{"c":38.59,"h":38.84,"l":38.52,"n":164,"o":38.82,"t":"2024-10-21T04:00:00Z","v":18547,"vw":38.639885},{"c":38.5625,"h":38.5903,"l":38.3879,"n":189,"o":38.46,"t":"2024-10-22T04:00:00Z","v":25713,"vw":38.548063},{"c":38.5459,"h":38.5798,"l":38.42,"n":153,"o":38.42,"t":"2024-10-23T04:00:00Z","v":15205,"vw":38.503968},{"c":38.4446,"h":38.551,"l":38.4,"n":140,"o":38.5,"t":"2024-10-24T04:00:00Z","v":16356,"vw":38.456873},{"c":37.99,"h":38.46,"l":37.98,"n":229,"o":38.46,"t":"2024-10-25T04:00:00Z","v":18731,"vw":38.128011},{"c":38.14,"h":38.2459,"l":38.12,"n":310,"o":38.16,"t":"2024-10-28T04:00:00Z","v":123395,"vw":38.133858},{"c":37.9753,"h":38.14,"l":37.97,"n":132,"o":38.03,"t":"2024-10-29T04:00:00Z","v":45445,"vw":38.055065},{"c":38.02,"h":38.0999,"l":37.97,"n":145,"o":37.97,"t":"2024-10-30T04:00:00Z","v":17942,"vw":38.015528},{"c":37.81,"h":38.04,"l":37.81,"n":318,"o":37.96,"t":"2024-10-31T04:00:00Z","v":52743,"vw":37.9964},{"c":37.7201,"h":38.03,"l":37.7201,"n":144,"o":37.91,"t":"2024-11-01T04:00:00Z","v":10072,"vw":37.911093},{"c":37.6679,"h":37.79,"l":37.54,"n":168,"o":37.77,"t":"2024-11-04T05:00:00Z","v":17451,"vw":37.674556},{"c":37.99,"h":38.01,"l":37.6777,"n":132,"o":37.71,"t":"2024-11-05T05:00:00Z","v":20637,"vw":37.919447},{"c":38.6796,"h":38.79,"l":38.47,"n":118,"o":38.79,"t":"2024-11-06T05:00:00Z","v":21337,"vw":38.623315},{"c":38.62,"h":38.74,"l":38.605,"n":131,"o":38.74,"t":"2024-11-07T05:00:00Z","v":238336,"vw":38.696599},{"c":38.9555,"h":39.0679,"l":38.735,"n":134,"o":38.74,"t":"2024-11-08T05:00:00Z","v":71411,"vw":39.005281},{"c":39.0711,"h":39.2801,"l":39.03,"n":144,"o":39.03,"t":"2024-11-11T05:00:00Z","v":12441,"vw":39.165186},{"c":39,"h":39.12,"l":38.94,"n":191,"o":39.09,"t":"2024-11-12T05:00:00Z","v":23772,"vw":39.034606},{"c":39.035,"h":39.11,"l":38.96,"n":331,"o":39.04,"t":"2024-11-13T05:00:00Z","v":42053,"vw":39.040581},{"c":38.71,"h":39.01,"l":38.695,"n":317,"o":39.01,"t":"2024-11-14T05:00:00Z","v":48271,"vw":38.841623},{"c":38.67,"h":38.69,"l":38.62,"n":166,"o":38.65,"t":"2024-11-15T05:00:00Z","v":23220,"vw":38.654396},{"c":38.83,"h":38.895,"l":38.67,"n":173,"o":38.67,"t":"2024-11-18T05:00:00Z","v":32372,"vw":38.777019},{"c":38.77,"h":38.839,"l":38.62,"n":135,"o":38.7,"t":"2024-11-19T05:00:00Z","v":20272,"vw":38.763227},{"c":38.84,"h":38.8552,"l":38.63,"n":133,"o":38.79,"t":"2024-11-20T05:00:00Z","v":29821,"vw":38.740075},{"c":39.25,"h":39.2699,"l":38.93,"n":119,"o":38.93,"t":"2024-11-21T05:00:00Z","v":17828,"vw":39.194827},{"c":39.4,"h":39.48,"l":39.32,"n":123,"o":39.32,"t":"2024-11-22T05:00:00Z","v":19304,"vw":39.406522},{"c":39.4976,"h":39.6351,"l":39.3724,"n":159,"o":39.55,"t":"2024-11-25T05:00:00Z","v":18264,"vw":39.47077},{"c":39.7106,"h":39.75,"l":39.4883,"n":177,"o":39.54,"t":"2024-11-26T05:00:00Z","v":24393,"vw":39.628508},{"c":39.82,"h":40.0001,"l":39.8,"n":168,"o":39.8,"t":"2024-11-27T05:00:00Z","v":20592,"vw":39.894772},{"c":39.88,"h":39.97,"l":39.85,"n":91,"o":39.86,"t":"2024-11-29T05:00:00Z","v":9561,"vw":39.886811},{"c":39.5,"h":39.87,"l":39.413,"n":204,"o":39.87,"t":"2024-12-02T05:00:00Z","v":32743,"vw":39.498528},{"c":39.28,"h":39.56,"l":39.28,"n":111,"o":39.56,"t":"2024-12-03T05:00:00Z","v":14894,"vw":39.356927},{"c":39.1643,"h":39.2108,"l":39.11,"n":142,"o":39.16,"t":"2024-12-04T05:00:00Z","v":18559,"vw":39.169153},{"c":39.13,"h":39.2139,"l":39.1,"n":202,"o":39.16,"t":"2024-12-05T05:00:00Z","v":29978,"vw":39.151024},{"c":38.94,"h":39.2375,"l":38.92,"n":112,"o":39.19,"t":"2024-12-06T05:00:00Z","v":20131,"vw":39.000818},{"c":38.6004,"h":38.9763,"l":38.5902,"n":121,"o":38.92,"t":"2024-12-09T05:00:00Z","v":22037,"vw":38.745212},{"c":38.59,"h":38.7,"l":38.3143,"n":151,"o":38.6,"t":"2024-12-10T05:00:00Z","v":19381,"vw":38.602389},{"c":38.35,"h":38.64,"l":38.35,"n":118,"o":38.64,"t":"2024-12-11T05:00:00Z","v":18314,"vw":38.460432},{"c":38.33,"h":38.5,"l":38.32,"n":132,"o":38.42,"t":"2024-12-12T05:00:00Z","v":25674,"vw":38.413312},{"c":38.26,"h":38.4201,"l":38.2259,"n":180,"o":38.34,"t":"2024-12-13T05:00:00Z","v":21014,"vw":38.29467},{"c":38.05,"h":38.36,"l":38.05,"n":136,"o":38.27,"t":"2024-12-16T05:00:00Z","v":29182,"vw":38.209415},{"c":37.89,"h":38.0788,"l":37.845,"n":160,"o":37.92,"t":"2024-12-17T05:00:00Z","v":32595,"vw":37.909826},{"c":37.12,"h":37.91,"l":37.12,"n":173,"o":37.85,"t":"2024-12-18T05:00:00Z","v":17112,"vw":37.682022},{"c":37.07,"h":37.2998,"l":37.07,"n":133,"o":37.21,"t":"2024-12-19T05:00:00Z","v":26251,"vw":37.245544},{"c":37.45,"h":37.6,"l":37.01,"n":184,"o":37.01,"t":"2024-12-20T05:00:00Z","v":115637,"vw":37.426588},{"c":37.46,"h":37.46,"l":37.17,"n":134,"o":37.36,"t":"2024-12-23T05:00:00Z","v":31548,"vw":37.341885},{"c":37.72,"h":37.72,"l":37.4322,"n":93,"o":37.4349,"t":"2024-12-24T05:00:00Z","v":12461,"vw":37.568548},{"c":37.7405,"h":37.7724,"l":37.68,"n":119,"o":37.69,"t":"2024-12-26T05:00:00Z","v":15265,"vw":37.729009},{"c":37.37,"h":37.525,"l":37.25,"n":177,"o":37.38,"t":"2024-12-27T05:00:00Z","v":25942,"vw":37.389312},{"c":37.07,"h":37.17,"l":36.89,"n":145,"o":37.17,"t":"2024-12-30T05:00:00Z","v":24116,"vw":37.102903},{"c":37.17,"h":37.25,"l":36.99,"n":280,"o":37.19,"t":"2024-12-31T05:00:00Z","v":34700,"vw":37.090981},{"c":36.99,"h":37.37,"l":36.91,"n":243,"o":37.37,"t":"2025-01-02T05:00:00Z","v":33276,"vw":37.063584},{"c":37.83,"h":37.83,"l":37.17,"n":107,"o":37.17,"t":"2025-01-03T05:00:00Z","v":18336,"vw":37.636032},{"c":38.37,"h":38.77,"l":38.3222,"n":158,"o":38.37,"t":"2025-01-06T05:00:00Z","v":21193,"vw":38.602254},{"c":37.92,"h":38.59,"l":37.78,"n":363,"o":38.59,"t":"2025-01-07T05:00:00Z","v":43244,"vw":38.145547},{"c":37.62,"h":37.75,"l":37.315,"n":176,"o":37.75,"t":"2025-01-08T05:00:00Z","v":29544,"vw":37.547653},{"c":37.12,"h":37.3823,"l":36.94,"n":289,"o":37.34,"t":"2025-01-10T05:00:00Z","v":32606,"vw":37.175931},{"c":36.97,"h":36.97,"l":36.48,"n":128,"o":36.52,"t":"2025-01-13T05:00:00Z","v":24840,"vw":36.76804},{"c":37.2655,"h":37.4609,"l":36.9759,"n":169,"o":37.32,"t":"2025-01-14T05:00:00Z","v":25321,"vw":37.219221},{"c":37.9267,"h":38.16,"l":37.8306,"n":133,"o":38.16,"t":"2025-01-15T05:00:00Z","v":22385,"vw":37.98475},{"c":38.06,"h":38.33,"l":37.971,"n":240,"o":38.19,"t":"2025-01-16T05:00:00Z","v":30465,"vw":38.229798},{"c":38.59,"h":38.695,"l":38.45,"n":236,"o":38.66,"t":"2025-01-17T05:00:00Z","v":18511,"vw":38.631167},{"c":39.19,"h":39.29,"l":38.8322,"n":261,"o":38.95,"t":"2025-01-21T05:00:00Z","v":23087,"vw":39.151286},{"c":39.58,"h":39.79,"l":39.58,"n":147,"o":39.59,"t":"2025-01-22T05:00:00Z","v":12876,"vw":39.701191},{"c":39.6939,"h":39.6939,"l":39.235,"n":91,"o":39.31,"t":"2025-01-23T05:00:00Z","v":11008,"vw":39.567587},{"c":39.4314,"h":39.81,"l":39.34,"n":168,"o":39.81,"t":"2025-01-24T05:00:00Z","v":24002,"vw":39.536827},{"c":37.71,"h":38.21,"l":37.33,"n":159,"o":38.06,"t":"2025-01-27T05:00:00Z","v":19154,"vw":37.665127},{"c":37.99,"h":38.08,"l":37.47,"n":166,"o":37.89,"t":"2025-01-28T05:00:00Z","v":179805,"vw":37.922332},{"c":37.87,"h":38.0762,"l":37.73,"n":141,"o":38.0023,"t":"2025-01-29T05:00:00Z","v":19706,"vw":37.971409},{"c":38.46,"h":38.6208,"l":38.1535,"n":471,"o":38.18,"t":"2025-01-30T05:00:00Z","v":85881,"vw":38.340883},{"c":38.0998,"h":38.8486,"l":38.0998,"n":164,"o":38.51,"t":"2025-01-31T05:00:00Z","v":10907,"vw":38.604048},{"c":37.485,"h":37.725,"l":37.03,"n":241,"o":37.12,"t":"2025-02-03T05:00:00Z","v":21979,"vw":37.566613},{"c":37.89,"h":37.9224,"l":37.7005,"n":191,"o":37.72,"t":"2025-02-04T05:00:00Z","v":17782,"vw":37.82295},{"c":38.16,"h":38.23,"l":37.8183,"n":103,"o":37.96,"t":"2025-02-05T05:00:00Z","v":9793,"vw":38.117648},{"c":38.34,"h":38.34,"l":38.1,"n":139,"o":38.19,"t":"2025-02-06T05:00:00Z","v":14072,"vw":38.242173},{"c":38.0928,"h":38.6,"l":37.9939,"n":159,"o":38.49,"t":"2025-02-07T05:00:00Z","v":17175,"vw":38.172021},{"c":38.59,"h":38.61,"l":38.3134,"n":126,"o":38.47,"t":"2025-02-10T05:00:00Z","v":18668,"vw":38.452226},{"c":38.16,"h":38.41,"l":38.0804,"n":155,"o":38.375,"t":"2025-02-11T05:00:00Z","v":13774,"vw":38.231377},{"c":38.1,"h":38.1856,"l":37.75,"n":157,"o":37.75,"t":"2025-02-12T05:00:00Z","v":11765,"vw":38.013645},{"c":38.6,"h":38.6,"l":38.2,"n":161,"o":38.23,"t":"2025-02-13T05:00:00Z","v":17156,"vw":38.347547},{"c":38.93,"h":38.935,"l":38.72,"n":163,"o":38.72,"t":"2025-02-14T05:00:00Z","v":12027,"vw":38.850305},{"c":39.69,"h":39.69,"l":39.2177,"n":130,"o":39.24,"t":"2025-02-18T05:00:00Z","v":21550,"vw":39.437809},{"c":39.6804,"h":40.0111,"l":39.36,"n":134,"o":39.57,"t":"2025-02-19T05:00:00Z","v":13072,"vw":39.7305},{"c":39.24,"h":39.56,"l":38.86,"n":168,"o":39.46,"t":"2025-02-20T05:00:00Z","v":24226,"vw":39.103065},{"c":37.895,"h":39.38,"l":37.75,"n":135,"o":39.38,"t":"2025-02-21T05:00:00Z","v":16116,"vw":38.325744},{"c":37.25,"h":38.03,"l":37.22,"n":131,"o":38.03,"t":"2025-02-24T05:00:00Z","v":54399,"vw":37.559765},{"c":36.62,"h":37.16,"l":36.4907,"n":108,"o":37.16,"t":"2025-02-25T05:00:00Z","v":11782,"vw":36.739033},{"c":37.24,"h":37.74,"l":37.0769,"n":220,"o":37.17,"t":"2025-02-26T05:00:00Z","v":23282,"vw":37.352907},{"c":35.87,"h":37.39,"l":35.87,"n":218,"o":37.39,"t":"2025-02-27T05:00:00Z","v":30159,"vw":36.681747},{"c":36.21,"h":36.21,"l":35.451,"n":103,"o":35.71,"t":"2025-02-28T05:00:00Z","v":16964,"vw":35.832236},{"c":34.96,"h":36.52,"l":34.71,"n":225,"o":36.52,"t":"2025-03-03T05:00:00Z","v":21799,"vw":35.556268},{"c":34.34,"h":34.93,"l":34.315,"n":286,"o":34.9,"t":"2025-03-04T05:00:00Z","v":40721,"vw":34.689203},{"c":34.4402,"h":34.525,"l":34.1925,"n":121,"o":34.22,"t":"2025-03-05T05:00:00Z","v":21400,"vw":34.404164},{"c":34.2431,"h":34.2957,"l":34.0049,"n":145,"o":34.24,"t":"2025-03-06T05:00:00Z","v":17243,"vw":34.190431},{"c":34.5734,"h":34.63,"l":34.15,"n":255,"o":34.15,"t":"2025-03-07T05:00:00Z","v":145060,"vw":34.580506},{"c":34.4823,"h":35.0512,"l":34.32,"n":219,"o":34.64,"t":"2025-03-10T04:00:00Z","v":35837,"vw":34.622865},{"c":33.87,"h":34.49,"l":33.85,"n":195,"o":34.49,"t":"2025-03-11T04:00:00Z","v":25877,"vw":34.001252},{"c":33.5,"h":33.86,"l":33.4506,"n":157,"o":33.86,"t":"2025-03-12T04:00:00Z","v":11634,"vw":33.531236},{"c":33.52,"h":33.68,"l":33.43,"n":134,"o":33.5,"t":"2025-03-13T04:00:00Z","v":32095,"vw":33.522514},{"c":33.8789,"h":33.8789,"l":33.52,"n":84,"o":33.55,"t":"2025-03-14T04:00:00Z","v":28167,"vw":33.759555},{"c":34.2208,"h":34.28,"l":33.98,"n":120,"o":33.98,"t":"2025-03-17T04:00:00Z","v":15667,"vw":34.193607},{"c":34.1,"h":34.21,"l":34.0156,"n":110,"o":34.16,"t":"2025-03-18T04:00:00Z","v":8575,"vw":34.107972},{"c":34.2208,"h":34.255,"l":34.0452,"n":61,"o":34.14,"t":"2025-03-19T04:00:00Z","v":8926,"vw":34.153038},{"c":34.1532,"h":34.2167,"l":34.06,"n":102,"o":34.11,"t":"2025-03-20T04:00:00Z","v":16209,"vw":34.143788},{"c":33.9068,"h":34.06,"l":33.82,"n":130,"o":34,"t":"2025-03-21T04:00:00Z","v":14745,"vw":33.925173},{"c":34.1604,"h":34.21,"l":34.04,"n":89,"o":34.04,"t":"2025-03-24T04:00:00Z","v":12605,"vw":34.12158},{"c":34.0405,"h":34.16,"l":33.9155,"n":118,"o":34.16,"t":"2025-03-25T04:00:00Z","v":17048,"vw":34.05088},{"c":34.3665,"h":34.4235,"l":34.12,"n":113,"o":34.12,"t":"2025-03-26T04:00:00Z","v":19388,"vw":34.310234},{"c":34.5462,"h":34.58,"l":34.4,"n":80,"o":34.4,"t":"2025-03-27T04:00:00Z","v":14632,"vw":34.511704},{"c":34.3688,"h":34.5325,"l":34.315,"n":89,"o":34.52,"t":"2025-03-28T04:00:00Z","v":10770,"vw":34.401476},{"c":34.8139,"h":34.8416,"l":34.52,"n":84,"o":34.56,"t":"2025-03-31T04:00:00Z","v":5544,"vw":34.713356},{"c":34.7947,"h":34.87,"l":34.59,"n":106,"o":34.73,"t":"2025-04-01T04:00:00Z","v":14243,"vw":34.739003},{"c":34.8645,"h":34.8656,"l":34.6,"n":118,"o":34.6,"t":"2025-04-02T04:00:00Z","v":13802,"vw":34.812659},{"c":34.5564,"h":34.98,"l":34.49,"n":119,"o":34.49,"t":"2025-04-03T04:00:00Z","v":8170,"vw":34.688786},{"c":32.647,"h":34.18,"l":32.64,"n":87,"o":34.18,"t":"2025-04-04T04:00:00Z","v":10533,"vw":33.087836},{"c":32.04,"h":32.87,"l":31.45,"n":210,"o":32.01,"t":"2025-04-07T04:00:00Z","v":30127,"vw":32.093647},{"c":31.72,"h":32.78,"l":31.39,"n":115,"o":32.59,"t":"2025-04-08T04:00:00Z","v":17715,"vw":32.095174},{"c":33.1029,"h":33.135,"l":31.2985,"n":166,"o":31.63,"t":"2025-04-09T04:00:00Z","v":30669,"vw":32.056646},{"c":32.8162,"h":33.0425,"l":32.1562,"n":71,"o":32.96,"t":"2025-04-10T04:00:00Z","v":8350,"vw":32.649269},{"c":33.334,"h":33.4086,"l":32.62,"n":80,"o":32.87,"t":"2025-04-11T04:00:00Z","v":13341,"vw":33.190693},{"c":33.7732,"h":33.885,"l":33.607,"n":103,"o":33.65,"t":"2025-04-14T04:00:00Z","v":18117,"vw":33.740691},{"c":33.6276,"h":33.8964,"l":33.6273,"n":103,"o":33.82,"t":"2025-04-15T04:00:00Z","v":7809,"vw":33.748254},{"c":33.3239,"h":33.761,"l":33.183,"n":93,"o":33.65,"t":"2025-04-16T04:00:00Z","v":13258,"vw":33.385163},{"c":33.5779,"h":33.889,"l":33.37,"n":72,"o":33.37,"t":"2025-04-17T04:00:00Z","v":7835,"vw":33.753994},{"c":33.02,"h":33.45,"l":32.695,"n":108,"o":33.45,"t":"2025-04-21T04:00:00Z","v":31547,"vw":33.104952},{"c":33.66,"h":33.7,"l":33.17,"n":95,"o":33.17,"t":"2025-04-22T04:00:00Z","v":8202,"vw":33.534969},{"c":33.6232,"h":33.7,"l":33.418,"n":56,"o":33.65,"t":"2025-04-23T04:00:00Z","v":17326,"vw":33.525679},{"c":33.56,"h":33.64,"l":33.33,"n":64,"o":33.33,"t":"2025-04-24T04:00:00Z","v":4249,"vw":33.569542},{"c":33.418,"h":33.5,"l":33.1822,"n":75,"o":33.5,"t":"2025-04-25T04:00:00Z","v":17064,"vw":33.299237},{"c":33.5545,"h":33.58,"l":33.33,"n":106,"o":33.58,"t":"2025-04-28T04:00:00Z","v":7915,"vw":33.456596},{"c":33.77,"h":33.81,"l":33.54,"n":83,"o":33.57,"t":"2025-04-29T04:00:00Z","v":10279,"vw":33.666527},{"c":34.0106,"h":34.0106,"l":33.4,"n":46,"o":33.73,"t":"2025-04-30T04:00:00Z","v":4806,"vw":33.645993},{"c":33.742,"h":33.91,"l":33.742,"n":45,"o":33.8,"t":"2025-05-01T04:00:00Z","v":8140,"vw":33.825494},{"c":33.9971,"h":34.05,"l":33.83,"n":117,"o":33.9,"t":"2025-05-02T04:00:00Z","v":9639,"vw":33.924706},{"c":33.87,"h":34,"l":33.75,"n":83,"o":33.95,"t":"2025-05-05T04:00:00Z","v":14739,"vw":33.95438},{"c":33.81,"h":33.9685,"l":33.8,"n":55,"o":33.9096,"t":"2025-05-06T04:00:00Z","v":3064,"vw":33.885999},{"c":34.0148,"h":34.15,"l":33.885,"n":76,"o":33.885,"t":"2025-05-07T04:00:00Z","v":6451,"vw":34.017084},{"c":33.8813,"h":34.22,"l":33.8813,"n":45,"o":34.06,"t":"2025-05-08T04:00:00Z","v":2925,"vw":34.100359},{"c":33.8331,"h":33.91,"l":33.7899,"n":57,"o":33.8551,"t":"2025-05-09T04:00:00Z","v":7093,"vw":33.828532},{"c":33.8465,"h":34.11,"l":33.71,"n":75,"o":34.11,"t":"2025-05-12T04:00:00Z","v":4661,"vw":33.851757},{"c":33.59,"h":33.81,"l":33.58,"n":135,"o":33.77,"t":"2025-05-13T04:00:00Z","v":17535,"vw":33.694864},{"c":33.3515,"h":33.51,"l":33.21,"n":64,"o":33.51,"t":"2025-05-14T04:00:00Z","v":11113,"vw":33.383353},{"c":34,"h":34.01,"l":33.6286,"n":103,"o":33.6286,"t":"2025-05-15T04:00:00Z","v":19675,"vw":33.839879},{"c":34.34,"h":34.36,"l":33.97,"n":115,"o":33.97,"t":"2025-05-16T04:00:00Z","v":24710,"vw":34.260207},{"c":34.5012,"h":34.52,"l":34.25,"n":94,"o":34.25,"t":"2025-05-19T04:00:00Z","v":11094,"vw":34.465082},{"c":34.47,"h":34.55,"l":34.43,"n":65,"o":34.5027,"t":"2025-05-20T04:00:00Z","v":20085,"vw":34.460142},{"c":34.02,"h":34.39,"l":34.02,"n":99,"o":34.39,"t":"2025-05-21T04:00:00Z","v":13641,"vw":34.188665},{"c":33.819,"h":33.98,"l":33.6534,"n":118,"o":33.71,"t":"2025-05-22T04:00:00Z","v":31327,"vw":33.866359},{"c":33.86,"h":33.93,"l":33.6603,"n":90,"o":33.76,"t":"2025-05-23T04:00:00Z","v":12095,"vw":33.7961},{"c":34.2084,"h":34.235,"l":33.965,"n":90,"o":33.965,"t":"2025-05-27T04:00:00Z","v":8383,"vw":34.18563},{"c":33.94,"h":34.16,"l":33.92,"n":103,"o":34.155,"t":"2025-05-28T04:00:00Z","v":28542,"vw":33.991061},{"c":34.11,"h":34.11,"l":33.89,"n":75,"o":33.96,"t":"2025-05-29T04:00:00Z","v":13617,"vw":34.008861},{"c":34.33,"h":34.39,"l":34.11,"n":71,"o":34.14,"t":"2025-05-30T04:00:00Z","v":11333,"vw":34.240954},{"c":34.3012,"h":34.3012,"l":34.09,"n":76,"o":34.18,"t":"2025-06-02T04:00:00Z","v":10885,"vw":34.222542},{"c":34.98,"h":35.02,"l":34.43,"n":166,"o":34.43,"t":"2025-06-03T04:00:00Z","v":420934,"vw":34.956075},{"c":35.07,"h":35.24,"l":35.0533,"n":146,"o":35.08,"t":"2025-06-04T04:00:00Z","v":63357,"vw":35.159679},{"c":34.7573,"h":35.3064,"l":34.54,"n":124,"o":35.09,"t":"2025-06-05T04:00:00Z","v":19778,"vw":34.967367},{"c":35.27,"h":35.405,"l":35.2456,"n":61,"o":35.27,"t":"2025-06-06T04:00:00Z","v":11031,"vw":35.313167},{"c":35.6362,"h":35.79,"l":35.53,"n":59,"o":35.53,"t":"2025-06-09T04:00:00Z","v":6517,"vw":35.709818},{"c":35.94,"h":35.94,"l":35.7032,"n":73,"o":35.71,"t":"2025-06-10T04:00:00Z","v":34264,"vw":35.795888},{"c":35.7889,"h":36.09,"l":35.68,"n":74,"o":36.09,"t":"2025-06-11T04:00:00Z","v":12459,"vw":35.794928},{"c":35.79,"h":35.855,"l":35.55,"n":78,"o":35.55,"t":"2025-06-12T04:00:00Z","v":11834,"vw":35.689995},{"c":35.0774,"h":35.5301,"l":35.01,"n":76,"o":35.17,"t":"2025-06-13T04:00:00Z","v":8965,"vw":35.326299},{"c":35.9384,"h":36.0158,"l":35.58,"n":65,"o":35.58,"t":"2025-06-16T04:00:00Z","v":8522,"vw":35.915299},{"c":35.6072,"h":36.109,"l":35.53,"n":149,"o":35.77,"t":"2025-06-17T04:00:00Z","v":34145,"vw":35.788086},{"c":35.744,"h":35.97,"l":35.66,"n":52,"o":35.66,"t":"2025-06-18T04:00:00Z","v":19112,"vw":35.888251},{"c":35.706,"h":36.11,"l":35.5465,"n":80,"o":36.11,"t":"2025-06-20T04:00:00Z","v":15777,"vw":35.708192},{"c":35.98,"h":36,"l":35.21,"n":123,"o":35.73,"t":"2025-06-23T04:00:00Z","v":25044,"vw":35.865679},{"c":36.7924,"h":36.8126,"l":36.41,"n":141,"o":36.41,"t":"2025-06-24T04:00:00Z","v":19818,"vw":36.737372},{"c":36.8,"h":36.8829,"l":36.6958,"n":96,"o":36.87,"t":"2025-06-25T04:00:00Z","v":20879,"vw":36.761953},{"c":37.4046,"h":37.4046,"l":37.02,"n":57,"o":37.02,"t":"2025-06-26T04:00:00Z","v":8145,"vw":37.299956},{"c":37.52,"h":37.76,"l":37.27,"n":85,"o":37.5,"t":"2025-06-27T04:00:00Z","v":12301,"vw":37.565563},{"c":37.66,"h":37.75,"l":37.63,"n":103,"o":37.65,"t":"2025-06-30T04:00:00Z","v":12582,"vw":37.660699},{"c":37.71,"h":37.8726,"l":37.27,"n":125,"o":37.59,"t":"2025-07-01T04:00:00Z","v":14657,"vw":37.527295},{"c":38.37,"h":38.37,"l":37.76,"n":72,"o":37.76,"t":"2025-07-02T04:00:00Z","v":9339,"vw":38.222747},{"c":38.74,"h":38.82,"l":38.6,"n":116,"o":38.6,"t":"2025-07-03T04:00:00Z","v":26750,"vw":38.782788},{"c":38.25,"h":38.65,"l":38.05,"n":110,"o":38.49,"t":"2025-07-07T04:00:00Z","v":33904,"vw":38.420063},{"c":38.651,"h":38.7538,"l":38.45,"n":121,"o":38.57,"t":"2025-07-08T04:00:00Z","v":9346,"vw":38.627256},{"c":38.8706,"h":38.93,"l":38.705,"n":65,"o":38.81,"t":"2025-07-09T04:00:00Z","v":12398,"vw":38.81408},{"c":39.4,"h":39.5086,"l":39.15,"n":108,"o":39.15,"t":"2025-07-10T04:00:00Z","v":10741,"vw":39.412369},{"c":39.12,"h":39.2366,"l":39.07,"n":71,"o":39.07,"t":"2025-07-11T04:00:00Z","v":13186,"vw":39.157812},{"c":39.11,"h":39.1291,"l":38.925,"n":118,"o":38.94,"t":"2025-07-14T04:00:00Z","v":24606,"vw":38.957923},{"c":38.8511,"h":39.23,"l":38.85,"n":124,"o":39.23,"t":"2025-07-15T04:00:00Z","v":17947,"vw":38.959127},{"c":38.9,"h":38.93,"l":38.18,"n":199,"o":38.6901,"t":"2025-07-16T04:00:00Z","v":31027,"vw":38.745338},{"c":39.4,"h":39.4216,"l":39.1,"n":131,"o":39.11,"t":"2025-07-17T04:00:00Z","v":25255,"vw":39.271914},{"c":39.6063,"h":39.6618,"l":39.485,"n":123,"o":39.66,"t":"2025-07-18T04:00:00Z","v":13589,"vw":39.583265},{"c":39.44,"h":39.87,"l":39.44,"n":157,"o":39.76,"t":"2025-07-21T04:00:00Z","v":19185,"vw":39.660769},{"c":39.47,"h":39.54,"l":38.99,"n":219,"o":38.99,"t":"2025-07-22T04:00:00Z","v":38394,"vw":39.353061},{"c":39.8931,"h":39.9638,"l":39.73,"n":99,"o":39.75,"t":"2025-07-23T04:00:00Z","v":14302,"vw":39.85608},{"c":39.74,"h":39.96,"l":39.74,"n":131,"o":39.77,"t":"2025-07-24T04:00:00Z","v":28573,"vw":39.786307},{"c":40.07,"h":40.07,"l":39.79,"n":103,"o":39.79,"t":"2025-07-25T04:00:00Z","v":11461,"vw":39.888154},{"c":40.3496,"h":40.38,"l":40.21,"n":355,"o":40.21,"t":"2025-07-28T04:00:00Z","v":51712,"vw":40.301362},{"c":40.06,"h":40.51,"l":39.87,"n":535,"o":40.48,"t":"2025-07-29T04:00:00Z","v":46771,"vw":40.094806},{"c":40.23,"h":40.51,"l":40.01,"n":113,"o":40.27,"t":"2025-07-30T04:00:00Z","v":19395,"vw":40.388624},{"c":39.71,"h":40.0904,"l":39.58,"n":334,"o":40.01,"t":"2025-07-31T04:00:00Z","v":63998,"vw":39.852062},{"c":38.95,"h":39.15,"l":38.29,"n":152,"o":38.9,"t":"2025-08-01T04:00:00Z","v":21588,"vw":38.797683},{"c":39.51,"h":39.51,"l":39.3792,"n":65,"o":39.448,"t":"2025-08-04T04:00:00Z","v":4194,"vw":39.48256},{"c":39.23,"h":39.73,"l":38.85,"n":173,"o":39.73,"t":"2025-08-05T04:00:00Z","v":16353,"vw":39.229738},{"c":39.0068,"h":39.0505,"l":38.9,"n":77,"o":38.95,"t":"2025-08-06T04:00:00Z","v":17082,"vw":38.987975},{"c":38.98,"h":39.38,"l":38.8,"n":161,"o":39.38,"t":"2025-08-07T04:00:00Z","v":28206,"vw":38.883992},{"c":39.1746,"h":39.2895,"l":39.1253,"n":61,"o":39.21,"t":"2025-08-08T04:00:00Z","v":142604,"vw":39.219483},{"c":39.07,"h":39.48,"l":39.03,"n":108,"o":39.31,"t":"2025-08-11T04:00:00Z","v":13517,"vw":39.217651},{"c":40.1925,"h":40.1925,"l":39.49,"n":67,"o":39.52,"t":"2025-08-12T04:00:00Z","v":11681,"vw":40.030127},{"c":40.511,"h":40.511,"l":40.161,"n":88,"o":40.4298,"t":"2025-08-13T04:00:00Z","v":22529,"vw":40.310899},{"c":40.27,"h":40.29,"l":40.01,"n":114,"o":40.09,"t":"2025-08-14T04:00:00Z","v":15750,"vw":40.137823},{"c":39.84,"h":40.3,"l":39.8,"n":87,"o":40.3,"t":"2025-08-15T04:00:00Z","v":8294,"vw":39.873843},{"c":40.1405,"h":40.15,"l":39.96,"n":129,"o":39.96,"t":"2025-08-18T04:00:00Z","v":30438,"vw":40.024174},{"c":39.68,"h":40.2,"l":39.6,"n":122,"o":40.06,"t":"2025-08-19T04:00:00Z","v":25104,"vw":39.861565},{"c":39.4091,"h":39.52,"l":38.915,"n":152,"o":39.52,"t":"2025-08-20T04:00:00Z","v":23680,"vw":39.201787},{"c":39.19,"h":39.3,"l":39.06,"n":119,"o":39.18,"t":"2025-08-21T04:00:00Z","v":25519,"vw":39.178518},{"c":40.449,"h":40.595,"l":39.34,"n":68,"o":39.34,"t":"2025-08-22T04:00:00Z","v":10289,"vw":40.433994},{"c":40.3635,"h":40.46,"l":40.35,"n":124,"o":40.44,"t":"2025-08-25T04:00:00Z","v":20894,"vw":40.408374},{"c":40.5737,"h":40.5737,"l":40.4146,"n":75,"o":40.445,"t":"2025-08-26T04:00:00Z","v":20633,"vw":40.505907},{"c":40.813,"h":40.86,"l":40.63,"n":77,"o":40.63,"t":"2025-08-27T04:00:00Z","v":14880,"vw":40.763522},{"c":41.0922,"h":41.0922,"l":40.96,"n":65,"o":41.0061,"t":"2025-08-28T04:00:00Z","v":9012,"vw":41.003575},{"c":40.4815,"h":40.8887,"l":40.4637,"n":63,"o":40.8887,"t":"2025-08-29T04:00:00Z","v":10529,"vw":40.564601},{"c":40.09,"h":40.09,"l":39.62,"n":99,"o":39.72,"t":"2025-09-02T04:00:00Z","v":18875,"vw":39.711805},{"c":40.02,"h":40.1622,"l":39.84,"n":76,"o":40.13,"t":"2025-09-03T04:00:00Z","v":8309,"vw":39.952203},{"c":40.443,"h":40.443,"l":39.92,"n":174,"o":39.94,"t":"2025-09-04T04:00:00Z","v":22365,"vw":40.304781},{"c":40.5608,"h":40.58,"l":40.2936,"n":80,"o":40.2936,"t":"2025-09-05T04:00:00Z","v":7572,"vw":40.51997},{"c":40.69,"h":40.69,"l":40.58,"n":95,"o":40.6362,"t":"2025-09-08T04:00:00Z","v":6125,"vw":40.66788},{"c":40.67,"h":40.71,"l":40.47,"n":61,"o":40.68,"t":"2025-09-09T04:00:00Z","v":7174,"vw":40.623772},{"c":40.961,"h":41.1958,"l":40.81,"n":183,"o":40.94,"t":"2025-09-10T04:00:00Z","v":25085,"vw":40.965248},{"c":41.613,"h":41.6499,"l":41.1,"n":99,"o":41.1,"t":"2025-09-11T04:00:00Z","v":13617,"vw":41.514693},{"c":41.4721,"h":41.61,"l":41.42,"n":80,"o":41.61,"t":"2025-09-12T04:00:00Z","v":7834,"vw":41.516736},{"c":41.796,"h":41.815,"l":41.57,"n":59,"o":41.57,"t":"2025-09-15T04:00:00Z","v":3233,"vw":41.757444},{"c":41.76,"h":41.81,"l":41.53,"n":68,"o":41.77,"t":"2025-09-16T04:00:00Z","v":4951,"vw":41.71664},{"c":41.8058,"h":42.23,"l":41.47,"n":117,"o":41.78,"t":"2025-09-17T04:00:00Z","v":13692,"vw":41.923954},{"c":42.69,"h":42.8,"l":42.26,"n":117,"o":42.38,"t":"2025-09-18T04:00:00Z","v":10912,"vw":42.649551},{"c":42.67,"h":42.79,"l":42.4,"n":83,"o":42.79,"t":"2025-09-19T04:00:00Z","v":6439,"vw":42.592135},{"c":42.96,"h":43.0117,"l":42.58,"n":85,"o":42.58,"t":"2025-09-22T04:00:00Z","v":5534,"vw":42.925492},{"c":42.74,"h":43.3,"l":42.73,"n":96,"o":43.2,"t":"2025-09-23T04:00:00Z","v":9957,"vw":43.021147},{"c":42.42,"h":42.846,"l":42.38,"n":62,"o":42.841,"t":"2025-09-24T04:00:00Z","v":7307,"vw":42.513036},{"c":41.93,"h":42.14,"l":41.83,"n":91,"o":41.83,"t":"2025-09-25T04:00:00Z","v":8503,"vw":42.001617},{"c":42.3063,"h":42.3395,"l":42.025,"n":80,"o":42.1,"t":"2025-09-26T04:00:00Z","v":7644,"vw":42.262401},{"c":42.4122,"h":42.54,"l":42.38,"n":64,"o":42.53,"t":"2025-09-29T04:00:00Z","v":4364,"vw":42.440584},{"c":42.4644,"h":42.49,"l":41.995,"n":53,"o":42.49,"t":"2025-09-30T04:00:00Z","v":24023,"vw":42.039928},{"c":43.01,"h":43.04,"l":42.5001,"n":77,"o":42.5001,"t":"2025-10-01T04:00:00Z","v":9784,"vw":42.901169},{"c":43.36,"h":43.4,"l":43.08,"n":107,"o":43.31,"t":"2025-10-02T04:00:00Z","v":10493,"vw":43.292869},{"c":43.26,"h":43.74,"l":43.26,"n":88,"o":43.65,"t":"2025-10-03T04:00:00Z","v":8191,"vw":43.592932},{"c":43.731,"h":44.01,"l":43.7,"n":100,"o":44.01,"t":"2025-10-06T04:00:00Z","v":19953,"vw":43.936238},{"c":43.05,"h":43.95,"l":42.9061,"n":53,"o":43.95,"t":"2025-10-07T04:00:00Z","v":6024,"vw":43.054609},{"c":43.8319,"h":43.85,"l":43.2,"n":57,"o":43.2,"t":"2025-10-08T04:00:00Z","v":4023,"vw":43.700527},{"c":43.59,"h":43.9,"l":43.42,"n":72,"o":43.9,"t":"2025-10-09T04:00:00Z","v":5833,"vw":43.556333},{"c":41.5,"h":43.58,"l":41.5,"n":48,"o":43.58,"t":"2025-10-10T04:00:00Z","v":5652,"vw":41.967061},{"c":42.81,"h":42.9,"l":42.44,"n":77,"o":42.44,"t":"2025-10-13T04:00:00Z","v":12247,"vw":42.811211},{"c":42.8054,"h":43.27,"l":41.98,"n":139,"o":42.06,"t":"2025-10-14T04:00:00Z","v":16789,"vw":42.946288},{"c":43.36,"h":43.57,"l":42.78,"n":144,"o":43.37,"t":"2025-10-15T04:00:00Z","v":18092,"vw":43.352989},{"c":42.9632,"h":43.65,"l":42.74,"n":92,"o":43.65,"t":"2025-10-16T04:00:00Z","v":11263,"vw":43.004131},{"c":42.94,"h":43.105,"l":42.6549,"n":90,"o":42.87,"t":"2025-10-17T04:00:00Z","v":6865,"vw":42.957913},{"c":43.53,"h":43.71,"l":43.5069,"n":68,"o":43.59,"t":"2025-10-20T04:00:00Z","v":6264,"vw":43.564892},{"c":43.71,"h":43.78,"l":43.54,"n":68,"o":43.54,"t":"2025-10-21T04:00:00Z","v":4565,"vw":43.727883},{"c":43.082,"h":43.717,"l":42.62,"n":93,"o":43.71,"t":"2025-10-22T04:00:00Z","v":7222,"vw":43.1023},{"c":43.82,"h":43.865,"l":43.17,"n":60,"o":43.17,"t":"2025-10-23T04:00:00Z","v":5167,"vw":43.768752},{"c":44.3,"h":44.5303,"l":44.3,"n":72,"o":44.435,"t":"2025-10-24T04:00:00Z","v":4690,"vw":44.440653},{"c":44.7614,"h":44.8,"l":44.6865,"n":47,"o":44.77,"t":"2025-10-27T04:00:00Z","v":2160,"vw":44.719272},{"c":44.4286,"h":44.7,"l":44.41,"n":71,"o":44.7,"t":"2025-10-28T04:00:00Z","v":4352,"vw":44.530113},{"c":44.68,"h":45.11,"l":44.59,"n":79,"o":44.96,"t":"2025-10-29T04:00:00Z","v":5377,"vw":44.878123},{"c":44.192,"h":44.74,"l":44.19,"n":80,"o":44.685,"t":"2025-10-30T04:00:00Z","v":15570,"vw":44.508772},{"c":44.47,"h":44.64,"l":44.2,"n":45,"o":44.59,"t":"2025-10-31T04:00:00Z","v":5762,"vw":44.483555},{"c":44.52,"h":44.595,"l":44.35,"n":66,"o":44.48,"t":"2025-11-03T05:00:00Z","v":12798,"vw":44.536355},{"c":43.16,"h":43.78,"l":43.16,"n":70,"o":43.56,"t":"2025-11-04T05:00:00Z","v":7564,"vw":43.383291},{"c":43.9241,"h":44.165,"l":43.57,"n":107,"o":43.57,"t":"2025-11-05T05:00:00Z","v":12937,"vw":43.975217},{"c":43.25,"h":44.05,"l":43.14,"n":71,"o":44.05,"t":"2025-11-06T05:00:00Z","v":8050,"vw":43.455273},{"c":43.4083,"h":43.4083,"l":42.3368,"n":88,"o":42.74,"t":"2025-11-07T05:00:00Z","v":4239,"vw":42.829283},{"c":44.2026,"h":44.25,"l":43.96,"n":64,"o":43.96,"t":"2025-11-10T05:00:00Z","v":5228,"vw":44.163993},{"c":43.7843,"h":44.021,"l":43.74,"n":79,"o":44.021,"t":"2025-11-11T05:00:00Z","v":5848,"vw":43.884626},{"c":44.0504,"h":44.29,"l":44,"n":77,"o":44.27,"t":"2025-11-12T05:00:00Z","v":10683,"vw":44.069573},{"c":42.79,"h":43.63,"l":42.67,"n":69,"o":43.59,"t":"2025-11-13T05:00:00Z","v":6829,"vw":42.93361},{"c":42.72,"h":43.1966,"l":41.93,"n":74,"o":41.93,"t":"2025-11-14T05:00:00Z","v":9126,"vw":42.789972},{"c":41.77,"h":42.845,"l":41.49,"n":119,"o":42.83,"t":"2025-11-17T05:00:00Z","v":16217,"vw":42.147936},{"c":41.5,"h":41.74,"l":41.09,"n":78,"o":41.6,"t":"2025-11-18T05:00:00Z","v":7425,"vw":41.346308},{"c":41.8291,"h":41.91,"l":41.6371,"n":68,"o":41.6371,"t":"2025-11-19T05:00:00Z","v":9616,"vw":41.823692},{"c":40.38,"h":42.58,"l":40.38,"n":89,"o":42.58,"t":"2025-11-20T05:00:00Z","v":7123,"vw":40.686933},{"c":41.13,"h":41.34,"l":39.931,"n":104,"o":40.46,"t":"2025-11-21T05:00:00Z","v":11767,"vw":40.943116},{"c":42.011,"h":42.1367,"l":41.4,"n":64,"o":41.4,"t":"2025-11-24T05:00:00Z","v":5942,"vw":42.05944},{"c":42.61,"h":42.61,"l":41.86,"n":78,"o":41.86,"t":"2025-11-25T05:00:00Z","v":5733,"vw":42.429201},{"c":43.3668,"h":43.54,"l":42.98,"n":57,"o":42.98,"t":"2025-11-26T05:00:00Z","v":4240,"vw":43.43249},{"c":43.7501,"h":43.79,"l":43.53,"n":43,"o":43.53,"t":"2025-11-28T05:00:00Z","v":1936,"vw":43.689373},{"c":43.68,"h":43.85,"l":43.35,"n":65,"o":43.35,"t":"2025-12-01T05:00:00Z","v":10305,"vw":43.698335},{"c":43.3862,"h":43.69,"l":43.29,"n":68,"o":43.69,"t":"2025-12-02T05:00:00Z","v":5810,"vw":43.422375},{"c":43.33,"h":43.47,"l":43.3,"n":76,"o":43.47,"t":"2025-12-03T05:00:00Z","v":10164,"vw":43.332989},{"c":43.21,"h":43.45,"l":43.16,"n":68,"o":43.45,"t":"2025-12-04T05:00:00Z","v":3676,"vw":43.26027},{"c":43.08,"h":43.2,"l":43.07,"n":103,"o":43.2,"t":"2025-12-05T05:00:00Z","v":9574,"vw":43.166593},{"c":42.68,"h":43.03,"l":42.68,"n":101,"o":43.03,"t":"2025-12-08T05:00:00Z","v":4962,"vw":42.82692},{"c":42.501,"h":42.87,"l":42.5,"n":146,"o":42.84,"t":"2025-12-09T05:00:00Z","v":19366,"vw":42.636929},{"c":42.62,"h":42.7,"l":42.54,"n":190,"o":42.58,"t":"2025-12-10T05:00:00Z","v":16475,"vw":42.60434},{"c":42.99,"h":43.12,"l":42.85,"n":195,"o":42.85,"t":"2025-12-11T05:00:00Z","v":22644,"vw":43.022069},{"c":43.25,"h":43.2555,"l":43.12,"n":75,"o":43.2555,"t":"2025-12-12T05:00:00Z","v":5596,"vw":43.220973},{"c":43.51,"h":43.51,"l":43.28,"n":89,"o":43.3,"t":"2025-12-15T05:00:00Z","v":72607,"vw":43.344229},{"c":43.11,"h":43.48,"l":43.1016,"n":93,"o":43.48,"t":"2025-12-16T05:00:00Z","v":6307,"vw":43.21794},{"c":43.41,"h":43.4334,"l":43.09,"n":58,"o":43.09,"t":"2025-12-17T05:00:00Z","v":3748,"vw":43.335476},{"c":43.29,"h":43.52,"l":43.27,"n":78,"o":43.49,"t":"2025-12-18T05:00:00Z","v":4446,"vw":43.387115},{"c":43.07,"h":43.29,"l":43.07,"n":60,"o":43.23,"t":"2025-12-19T05:00:00Z","v":3137,"vw":43.227608},{"c":43.317,"h":43.32,"l":43.01,"n":70,"o":43.01,"t":"2025-12-22T05:00:00Z","v":4572,"vw":43.244418},{"c":43.303,"h":43.36,"l":43.26,"n":89,"o":43.26,"t":"2025-12-23T05:00:00Z","v":5335,"vw":43.300615},{"c":43.5,"h":43.5,"l":43.44,"n":36,"o":43.44,"t":"2025-12-24T05:00:00Z","v":1249,"vw":43.473078},{"c":43.4718,"h":43.56,"l":43.3601,"n":52,"o":43.45,"t":"2025-12-26T05:00:00Z","v":4234,"vw":43.472621},{"c":43.515,"h":43.5675,"l":43.5101,"n":62,"o":43.5101,"t":"2025-12-29T05:00:00Z","v":3546,"vw":43.54171},{"c":43.23,"h":43.29,"l":43.19,"n":62,"o":43.21,"t":"2025-12-30T05:00:00Z","v":20849,"vw":43.211281},{"c":42.92,"h":43.14,"l":42.92,"n":78,"o":43.14,"t":"2025-12-31T05:00:00Z","v":9113,"vw":43.110275},{"c":42.79,"h":42.91,"l":42.6001,"n":108,"o":42.91,"t":"2026-01-02T05:00:00Z","v":6685,"vw":42.773124},{"c":43.47,"h":43.7035,"l":43.16,"n":161,"o":43.16,"t":"2026-01-05T05:00:00Z","v":12906,"vw":43.593039},{"c":44.49,"h":44.49,"l":43.62,"n":98,"o":43.67,"t":"2026-01-06T05:00:00Z","v":6081,"vw":44.062977},{"c":43.7946,"h":44.32,"l":43.7946,"n":97,"o":44.32,"t":"2026-01-07T05:00:00Z","v":7732,"vw":43.922284},{"c":43.6,"h":43.7,"l":43.37,"n":116,"o":43.59,"t":"2026-01-08T05:00:00Z","v":13199,"vw":43.568056},{"c":44.2,"h":44.25,"l":43.71,"n":92,"o":43.71,"t":"2026-01-09T05:00:00Z","v":9122,"vw":44.190744},{"c":44.17,"h":44.23,"l":43.79,"n":174,"o":43.79,"t":"2026-01-12T05:00:00Z","v":21538,"vw":44.081532},{"c":44.225,"h":44.39,"l":44.09,"n":310,"o":44.39,"t":"2026-01-13T05:00:00Z","v":54407,"vw":44.18195},{"c":43.98,"h":43.98,"l":43.63,"n":87,"o":43.8,"t":"2026-01-14T05:00:00Z","v":5758,"vw":43.848983},{"c":44.31,"h":44.6615,"l":44.3,"n":67,"o":44.45,"t":"2026-01-15T05:00:00Z","v":4146,"vw":44.470462},{"c":44.12,"h":44.28,"l":44.12,"n":76,"o":44.2021,"t":"2026-01-16T05:00:00Z","v":6982,"vw":44.174826},{"c":43.06,"h":43.78,"l":42.99,"n":156,"o":43.18,"t":"2026-01-20T05:00:00Z","v":27689,"vw":43.512939},{"c":44.125,"h":44.27,"l":43.46,"n":51,"o":43.46,"t":"2026-01-21T05:00:00Z","v":2744,"vw":43.796505},{"c":44.3,"h":44.5501,"l":44.28,"n":66,"o":44.42,"t":"2026-01-22T05:00:00Z","v":6019,"vw":44.411188},{"c":43.8488,"h":43.9878,"l":43.72,"n":39,"o":43.9878,"t":"2026-01-23T05:00:00Z","v":2291,"vw":43.798476},{"c":43.8662,"h":44.085,"l":43.8662,"n":47,"o":44.085,"t":"2026-01-26T05:00:00Z","v":4646,"vw":43.946782},{"c":44.06,"h":44.16,"l":44.01,"n":43,"o":44.03,"t":"2026-01-27T05:00:00Z","v":9921,"vw":44.099159},{"c":44.4166,"h":44.55,"l":44.31,"n":54,"o":44.33,"t":"2026-01-28T05:00:00Z","v":2576,"vw":44.394201},{"c":44.5191,"h":44.65,"l":43.66,"n":69,"o":44.65,"t":"2026-01-29T05:00:00Z","v":4722,"vw":44.142618},{"c":43.49,"h":44.24,"l":43.281,"n":82,"o":44.24,"t":"2026-01-30T05:00:00Z","v":7323,"vw":43.773315},{"c":44.0774,"h":44.1701,"l":44.01,"n":48,"o":44.12,"t":"2026-02-02T05:00:00Z","v":1390,"vw":44.11604},{"c":44.3425,"h":44.43,"l":44.05,"n":54,"o":44.05,"t":"2026-02-03T05:00:00Z","v":5037,"vw":44.287873},{"c":44.6529,"h":44.92,"l":44.38,"n":68,"o":44.38,"t":"2026-02-04T05:00:00Z","v":9480,"vw":44.682695},{"c":44.77,"h":44.86,"l":44.715,"n":49,"o":44.75,"t":"2026-02-05T05:00:00Z","v":3661,"vw":44.776335},{"c":44.889,"h":45.051,"l":44.6901,"n":49,"o":45.051,"t":"2026-02-06T05:00:00Z","v":8993,"vw":44.789975},{"c":44.6633,"h":44.705,"l":44.59,"n":53,"o":44.6678,"t":"2026-02-09T05:00:00Z","v":3792,"vw":44.678829},{"c":45.02,"h":45.13,"l":44.61,"n":57,"o":44.61,"t":"2026-02-10T05:00:00Z","v":4940,"vw":44.970469},{"c":45.1901,"h":45.2491,"l":44.98,"n":64,"o":45.07,"t":"2026-02-11T05:00:00Z","v":6194,"vw":45.174521},{"c":45.0722,"h":45.52,"l":45.07,"n":77,"o":45.38,"t":"2026-02-12T05:00:00Z","v":10078,"vw":45.369178},{"c":45.4097,"h":45.53,"l":45.141,"n":47,"o":45.15,"t":"2026-02-13T05:00:00Z","v":2944,"vw":45.34911},{"c":45.41,"h":45.61,"l":45.2993,"n":57,"o":45.59,"t":"2026-02-17T05:00:00Z","v":6686,"vw":45.410673},{"c":45.3197,"h":45.32,"l":45.18,"n":45,"o":45.32,"t":"2026-02-18T05:00:00Z","v":2782,"vw":45.285511},{"c":45.36,"h":45.509,"l":45.22,"n":76,"o":45.4,"t":"2026-02-19T05:00:00Z","v":8234,"vw":45.357839},{"c":45.4707,"h":45.48,"l":45.3701,"n":44,"o":45.41,"t":"2026-02-20T05:00:00Z","v":1346,"vw":45.399315},{"c":45.66,"h":45.68,"l":45.55,"n":76,"o":45.661,"t":"2026-02-23T05:00:00Z","v":9108,"vw":45.647228},{"c":45.79,"h":45.81,"l":45.535,"n":94,"o":45.61,"t":"2026-02-24T05:00:00Z","v":12093,"vw":45.73829},{"c":45.73,"h":45.77,"l":45.62,"n":45,"o":45.62,"t":"2026-02-25T05:00:00Z","v":2200,"vw":45.70418},{"c":46.0559,"h":46.08,"l":46.0216,"n":32,"o":46.0216,"t":"2026-02-26T05:00:00Z","v":2891,"vw":46.040921},{"c":46.4332,"h":46.4332,"l":46.15,"n":26,"o":46.15,"t":"2026-02-27T05:00:00Z","v":549,"vw":46.193333},{"c":46.471,"h":46.56,"l":46.37,"n":73,"o":46.37,"t":"2026-03-02T05:00:00Z","v":8979,"vw":46.497018},{"c":46.19,"h":46.36,"l":45.62,"n":138,"o":45.98,"t":"2026-03-03T05:00:00Z","v":22701,"vw":45.984465},{"c":46.28,"h":46.34,"l":46.06,"n":245,"o":46.18,"t":"2026-03-04T05:00:00Z","v":47919,"vw":46.187863},{"c":45.7109,"h":45.92,"l":45.52,"n":150,"o":45.92,"t":"2026-03-05T05:00:00Z","v":13710,"vw":45.691266},{"c":45.62,"h":45.64,"l":45.2831,"n":49,"o":45.37,"t":"2026-03-06T05:00:00Z","v":1828,"vw":45.411669},{"c":45.46,"h":45.5591,"l":44.97,"n":100,"o":45.4,"t":"2026-03-09T04:00:00Z","v":5549,"vw":45.262875},{"c":45.0823,"h":45.4701,"l":45.0823,"n":85,"o":45.32,"t":"2026-03-10T04:00:00Z","v":4318,"vw":45.30749},{"c":44.767,"h":44.82,"l":44.71,"n":84,"o":44.77,"t":"2026-03-11T04:00:00Z","v":10235,"vw":44.767653},{"c":44.7,"h":45.0697,"l":44.6201,"n":74,"o":44.6201,"t":"2026-03-12T04:00:00Z","v":3044,"vw":44.917623},{"c":44.8282,"h":45.09,"l":44.8282,"n":61,"o":45.03,"t":"2026-03-13T04:00:00Z","v":4462,"vw":44.994517},{"c":45.0693,"h":45.153,"l":45,"n":63,"o":45.153,"t":"2026-03-16T04:00:00Z","v":4294,"vw":45.079807},{"c":44.9844,"h":45.31,"l":44.9844,"n":33,"o":45.31,"t":"2026-03-17T04:00:00Z","v":1267,"vw":45.18},{"c":44.21,"h":44.5975,"l":44.21,"n":41,"o":44.5975,"t":"2026-03-18T04:00:00Z","v":3551,"vw":44.572917},{"c":43.9948,"h":44.3,"l":43.89,"n":48,"o":44.2401,"t":"2026-03-19T04:00:00Z","v":3912,"vw":44.085235},{"c":43.3917,"h":43.98,"l":43.3917,"n":75,"o":43.96,"t":"2026-03-20T04:00:00Z","v":7575,"vw":43.596185},{"c":43.5,"h":43.8,"l":43.5,"n":50,"o":43.77,"t":"2026-03-23T04:00:00Z","v":4270,"vw":43.674104},{"c":43.48,"h":43.79,"l":43.34,"n":70,"o":43.34,"t":"2026-03-24T04:00:00Z","v":5478,"vw":43.695436},{"c":43.5516,"h":43.72,"l":43.5516,"n":52,"o":43.72,"t":"2026-03-25T04:00:00Z","v":3348,"vw":43.635707},{"c":43.5897,"h":43.7365,"l":43.5897,"n":27,"o":43.65,"t":"2026-03-26T04:00:00Z","v":875,"vw":43.698811},{"c":43.334,"h":43.75,"l":43.334,"n":46,"o":43.56,"t":"2026-03-27T04:00:00Z","v":4197,"vw":43.617623},{"c":43.7191,"h":43.93,"l":43.58,"n":55,"o":43.59,"t":"2026-03-30T04:00:00Z","v":3730,"vw":43.704858},{"c":43.882,"h":44,"l":43.62,"n":29,"o":43.62,"t":"2026-03-31T04:00:00Z","v":1436,"vw":43.770191},{"c":44.0304,"h":44.085,"l":43.85,"n":75,"o":43.85,"t":"2026-04-01T04:00:00Z","v":8302,"vw":44.028371},{"c":44.3625,"h":44.3625,"l":44,"n":56,"o":44,"t":"2026-04-02T04:00:00Z","v":4005,"vw":44.228041},{"c":44.3886,"h":44.4085,"l":44.26,"n":50,"o":44.26,"t":"2026-04-06T04:00:00Z","v":4563,"vw":44.347229},{"c":44.26,"h":44.405,"l":44.201,"n":68,"o":44.35,"t":"2026-04-07T04:00:00Z","v":5444,"vw":44.26795},{"c":44.7633,"h":44.7633,"l":44.42,"n":62,"o":44.45,"t":"2026-04-08T04:00:00Z","v":3184,"vw":44.571582},{"c":44.9432,"h":45.1,"l":44.62,"n":42,"o":44.62,"t":"2026-04-09T04:00:00Z","v":2456,"vw":44.972435},{"c":44.5107,"h":44.71,"l":44.5107,"n":34,"o":44.71,"t":"2026-04-10T04:00:00Z","v":1582,"vw":44.585539},{"c":44.4939,"h":44.4939,"l":44.215,"n":75,"o":44.49,"t":"2026-04-13T04:00:00Z","v":23132,"vw":44.473219},{"c":44.5632,"h":44.5632,"l":44.41,"n":59,"o":44.51,"t":"2026-04-14T04:00:00Z","v":2770,"vw":44.45697},{"c":44.4014,"h":44.49,"l":44.385,"n":40,"o":44.49,"t":"2026-04-15T04:00:00Z","v":1767,"vw":44.447135},{"c":44.5576,"h":44.58,"l":44.41,"n":46,"o":44.58,"t":"2026-04-16T04:00:00Z","v":2227,"vw":44.517392},{"c":44.8154,"h":44.83,"l":44.57,"n":27,"o":44.57,"t":"2026-04-17T04:00:00Z","v":1852,"vw":44.752268},{"c":44.66,"h":45,"l":44.65,"n":77,"o":45,"t":"2026-04-20T04:00:00Z","v":3283,"vw":44.867175},{"c":44.17,"h":44.58,"l":44.17,"n":41,"o":44.58,"t":"2026-04-21T04:00:00Z","v":4080,"vw":44.2975},{"c":43.96,"h":44.171,"l":43.94,"n":38,"o":44.1606,"t":"2026-04-22T04:00:00Z","v":1906,"vw":44.054654},{"c":44.6264,"h":44.6264,"l":44.43,"n":37,"o":44.43,"t":"2026-04-23T04:00:00Z","v":706,"vw":44.43},{"c":44.3628,"h":44.54,"l":44.3301,"n":38,"o":44.54,"t":"2026-04-24T04:00:00Z","v":1417,"vw":44.395535},{"c":44.2719,"h":44.54,"l":44.2719,"n":60,"o":44.539,"t":"2026-04-27T04:00:00Z","v":9639,"vw":44.410265},{"c":44.562,"h":44.562,"l":44.42,"n":36,"o":44.5,"t":"2026-04-28T04:00:00Z","v":3484,"vw":44.450792},{"c":44.4,"h":44.47,"l":44.355,"n":33,"o":44.405,"t":"2026-04-29T04:00:00Z","v":1774,"vw":44.411863},{"c":44.7727,"h":44.825,"l":44.35,"n":84,"o":44.35,"t":"2026-04-30T04:00:00Z","v":12029,"vw":44.613479},{"c":44.6145,"h":44.889,"l":44.61,"n":31,"o":44.889,"t":"2026-05-01T04:00:00Z","v":1455,"vw":44.711307},{"c":44.56,"h":44.79,"l":44.36,"n":81,"o":44.61,"t":"2026-05-04T04:00:00Z","v":4785,"vw":44.580022},{"c":45.3186,"h":45.402,"l":44.98,"n":48,"o":44.98,"t":"2026-05-05T04:00:00Z","v":4077,"vw":45.247293},{"c":46.3718,"h":46.3718,"l":45.6,"n":44,"o":45.665,"t":"2026-05-06T04:00:00Z","v":2818,"vw":45.843242},{"c":45.6429,"h":46.3,"l":45.5401,"n":66,"o":46.3,"t":"2026-05-07T04:00:00Z","v":7963,"vw":45.94525},{"c":46.5874,"h":46.5874,"l":45.99,"n":49,"o":45.99,"t":"2026-05-08T04:00:00Z","v":2287,"vw":46.357091},{"c":46.8567,"h":46.921,"l":46.68,"n":56,"o":46.68,"t":"2026-05-11T04:00:00Z","v":4295,"vw":46.744927},{"c":46.2058,"h":46.42,"l":45.5399,"n":56,"o":46.42,"t":"2026-05-12T04:00:00Z","v":2778,"vw":45.895985},{"c":46.16,"h":46.41,"l":45.8,"n":47,"o":46.41,"t":"2026-05-13T04:00:00Z","v":5267,"vw":46.247797},{"c":46.4809,"h":46.4809,"l":46.19,"n":28,"o":46.35,"t":"2026-05-14T04:00:00Z","v":2644,"vw":46.33689},{"c":45.4424,"h":45.805,"l":45.23,"n":35,"o":45.231,"t":"2026-05-15T04:00:00Z","v":3498,"vw":45.497916},{"c":44.6523,"h":45.62,"l":44.411,"n":29,"o":45.62,"t":"2026-05-18T04:00:00Z","v":1065,"vw":45.0558},{"c":43.9768,"h":44.36,"l":43.521,"n":92,"o":43.56,"t":"2026-05-19T04:00:00Z","v":7453,"vw":43.959392},{"c":45.3095,"h":45.33,"l":44.41,"n":58,"o":44.42,"t":"2026-05-20T04:00:00Z","v":4238,"vw":45.050535},{"c":46.0982,"h":46.1,"l":45.06,"n":40,"o":45.06,"t":"2026-05-21T04:00:00Z","v":2608,"vw":45.391509},{"c":46.7392,"h":46.92,"l":46.51,"n":83,"o":46.51,"t":"2026-05-22T04:00:00Z","v":6997,"vw":46.716863},{"c":48.04,"h":48.04,"l":48.011,"n":56,"o":48.011,"t":"2026-05-26T04:00:00Z","v":1766,"vw":48.030333},{"c":48.1455,"h":48.161,"l":47.89,"n":86,"o":48.01,"t":"2026-05-27T04:00:00Z","v":4585,"vw":47.945338},{"c":48.7063,"h":48.91,"l":47.88,"n":64,"o":47.88,"t":"2026-05-28T04:00:00Z","v":8202,"vw":48.454936},{"c":49.3983,"h":49.45,"l":49.02,"n":43,"o":49.39,"t":"2026-05-29T04:00:00Z","v":6621,"vw":49.39278},{"c":49.5128,"h":49.711,"l":48.96,"n":54,"o":48.96,"t":"2026-06-01T04:00:00Z","v":2395,"vw":49.269186},{"c":50.43,"h":50.43,"l":50.07,"n":61,"o":50.1,"t":"2026-06-02T04:00:00Z","v":13666,"vw":50.309374},{"c":50.0993,"h":50.18,"l":49.82,"n":58,"o":50.18,"t":"2026-06-03T04:00:00Z","v":6382,"vw":50.052537},{"c":49.9611,"h":49.99,"l":49.29,"n":39,"o":49.29,"t":"2026-06-04T04:00:00Z","v":1902,"vw":49.482153},{"c":47.1377,"h":48.95,"l":46.8426,"n":39,"o":48.95,"t":"2026-06-05T04:00:00Z","v":2271,"vw":47.623861},{"c":47.9462,"h":48.2,"l":47.63,"n":69,"o":48.05,"t":"2026-06-08T04:00:00Z","v":4177,"vw":47.79692},{"c":47.5848,"h":47.66,"l":46.25,"n":65,"o":47.66,"t":"2026-06-09T04:00:00Z","v":3133,"vw":47.39549},{"c":45.9839,"h":47.58,"l":45.931,"n":65,"o":47.51,"t":"2026-06-10T04:00:00Z","v":5631,"vw":46.620675},{"c":48.23,"h":48.23,"l":46.59,"n":66,"o":46.73,"t":"2026-06-11T04:00:00Z","v":5089,"vw":47.092689},{"c":48.9843,"h":49.2,"l":48.45,"n":50,"o":48.45,"t":"2026-06-12T04:00:00Z","v":10130,"vw":49.06302},{"c":50.7006,"h":50.88,"l":50.7006,"n":49,"o":50.73,"t":"2026-06-15T04:00:00Z","v":2119,"vw":50.819215},{"c":49.9942,"h":50.509,"l":49.9942,"n":34,"o":50.441,"t":"2026-06-16T04:00:00Z","v":1159,"vw":50.395418},{"c":49.6,"h":50.89,"l":49.6,"n":61,"o":50.791,"t":"2026-06-17T04:00:00Z","v":6769,"vw":49.865171},{"c":51.0519,"h":51.211,"l":50.94,"n":46,"o":50.94,"t":"2026-06-18T04:00:00Z","v":2396,"vw":51.058548},{"c":51.6312,"h":51.77,"l":51.39,"n":68,"o":51.56,"t":"2026-06-22T04:00:00Z","v":4292,"vw":51.57984},{"c":49.59,"h":49.95,"l":49.3,"n":48,"o":49.6,"t":"2026-06-23T04:00:00Z","v":3267,"vw":49.625668},{"c":49.72,"h":50.211,"l":49.375,"n":60,"o":49.86,"t":"2026-06-24T04:00:00Z","v":6718,"vw":49.742165},{"c":50.86,"h":51.0801,"l":50.4,"n":66,"o":51.08,"t":"2026-06-25T04:00:00Z","v":2530,"vw":50.722955},{"c":49.66,"h":49.8701,"l":49.605,"n":53,"o":49.76,"t":"2026-06-26T04:00:00Z","v":2359,"vw":49.72339},{"c":50.3961,"h":50.43,"l":50.2,"n":51,"o":50.2,"t":"2026-06-29T04:00:00Z","v":1415,"vw":50.249149},{"c":51.3053,"h":51.32,"l":50.92,"n":44,"o":50.92,"t":"2026-06-30T04:00:00Z","v":2975,"vw":51.227507},{"c":50.1429,"h":50.74,"l":50.14,"n":127,"o":50.37,"t":"2026-07-01T04:00:00Z","v":66129,"vw":50.3884},{"c":48.6279,"h":48.6279,"l":48.3613,"n":55,"o":48.46,"t":"2026-07-02T04:00:00Z","v":1054,"vw":48.416232},{"c":49.48,"h":49.79,"l":49.45,"n":52,"o":49.79,"t":"2026-07-06T04:00:00Z","v":2013,"vw":49.539369},{"c":48.04,"h":48.04,"l":47.756,"n":50,"o":47.756,"t":"2026-07-07T04:00:00Z","v":2510,"vw":47.904975},{"c":47.9573,"h":47.9573,"l":47.21,"n":48,"o":47.21,"t":"2026-07-08T04:00:00Z","v":1714,"vw":47.719985},{"c":49.28,"h":49.7,"l":49.28,"n":55,"o":49.3,"t":"2026-07-09T04:00:00Z","v":2231,"vw":49.569944},{"c":49.24,"h":49.45,"l":49.02,"n":53,"o":49.17,"t":"2026-07-10T04:00:00Z","v":3167,"vw":49.235536},{"c":47.98,"h":48.555,"l":47.83,"n":55,"o":48.32,"t":"2026-07-13T04:00:00Z","v":93133,"vw":48.17181},{"c":48.69,"h":48.88,"l":48.56,"n":79,"o":48.71,"t":"2026-07-14T04:00:00Z","v":6594,"vw":48.719585},{"c":48.24,"h":49.08,"l":47.57,"n":123,"o":49.08,"t":"2026-07-15T04:00:00Z","v":12151,"vw":47.937025},{"c":47.0165,"h":47.7,"l":46.761,"n":99,"o":47.25,"t":"2026-07-16T04:00:00Z","v":9778,"vw":47.290844},{"c":46.4413,"h":46.93,"l":46.4413,"n":42,"o":46.76,"t":"2026-07-17T04:00:00Z","v":1495,"vw":46.810541},{"c":46.2815,"h":46.84,"l":46.28,"n":43,"o":46.84,"t":"2026-07-20T04:00:00Z","v":2265,"vw":46.653641},{"c":47.7744,"h":47.79,"l":47.44,"n":40,"o":47.44,"t":"2026-07-21T04:00:00Z","v":2376,"vw":47.6578},{"c":47.64,"h":47.94,"l":47.34,"n":45,"o":47.34,"t":"2026-07-22T04:00:00Z","v":2922,"vw":47.813483},{"c":47.1534,"h":47.67,"l":47.06,"n":34,"o":47.06,"t":"2026-07-23T04:00:00Z","v":741,"vw":47.238571},{"c":46.4126,"h":47.14,"l":46.4126,"n":41,"o":46.91,"t":"2026-07-24T04:00:00Z","v":6202,"vw":46.843259},{"c":46.4662,"h":46.96,"l":45.84,"n":47,"o":46.96,"t":"2026-07-27T04:00:00Z","v":4577,"vw":46.142316},{"c":45.77,"h":45.77,"l":45.02,"n":56,"o":45.09,"t":"2026-07-28T04:00:00Z","v":5221,"vw":45.550196},{"c":44.2861,"h":45.57,"l":44.2861,"n":49,"o":45.23,"t":"2026-07-29T04:00:00Z","v":6585,"vw":45.319493},{"c":46.0417,"h":46.0731,"l":45.54,"n":48,"o":45.76,"t":"2026-07-30T04:00:00Z","v":2064,"vw":45.773613},{"c":46.06,"h":46.31,"l":46.05,"n":41,"o":46.09,"t":"2026-07-31T04:00:00Z","v":2200,"vw":46.125135},{"c":47.1907,"h":47.1907,"l":46.79,"n":54,"o":46.83,"t":"2026-08-03T04:00:00Z","v":38111,"vw":46.814054},{"c":47.3291,"h":47.3291,"l":46.73,"n":63,"o":47.11,"t":"2026-08-04T04:00:00Z","v":5747,"vw":47.161897},{"c":47.2866,"h":47.41,"l":47.01,"n":80,"o":47.41,"t":"2026-08-05T04:00:00Z","v":20590,"vw":47.144598},{"c":47.1741,"h":47.58,"l":47.16,"n":60,"o":47.58,"t":"2026-08-06T04:00:00Z","v":3248,"vw":47.21736},{"c":47.1838,"h":47.34,"l":47.14,"n":75,"o":47.16,"t":"2026-08-07T04:00:00Z","v":10013,"vw":47.242804},{"c":46.87,"h":46.93,"l":46.81,"n":53,"o":46.885,"t":"2026-08-10T04:00:00Z","v":1785,"vw":46.870933},{"c":46.8319,"h":46.94,"l":46.78,"n":45,"o":46.78,"t":"2026-08-11T04:00:00Z","v":4232,"vw":46.855188},{"c":46.98,"h":46.98,"l":46.83,"n":59,"o":46.91,"t":"2026-08-12T04:00:00Z","v":3470,"vw":46.923242},{"c":47.22,"h":47.245,"l":47.07,"n":48,"o":47.17,"t":"2026-08-13T04:00:00Z","v":2380,"vw":47.161652},{"c":47.275,"h":47.36,"l":47.185,"n":69,"o":47.185,"t":"2026-08-14T04:00:00Z","v":3785,"vw":47.289711},{"c":46.9578,"h":47.02,"l":46.94,"n":52,"o":46.94,"t":"2026-08-17T04:00:00Z","v":1337,"vw":46.957279},{"c":47.08,"h":47.37,"l":47.08,"n":105,"o":47.34,"t":"2026-08-18T04:00:00Z","v":13070,"vw":47.269689},{"c":47.07,"h":47.34,"l":47.05,"n":58,"o":47.34,"t":"2026-08-19T04:00:00Z","v":4066,"vw":47.16537},{"c":46.87,"h":47.07,"l":46.87,"n":47,"o":47.07,"t":"2026-08-20T04:00:00Z","v":12442,"vw":47.049149},{"c":46.6644,"h":46.83,"l":46.6644,"n":70,"o":46.83,"t":"2026-08-21T04:00:00Z","v":2711,"vw":46.737819},{"c":47.1501,"h":47.1501,"l":46.9,"n":40,"o":46.9,"t":"2026-08-24T04:00:00Z","v":953,"vw":46.971263},{"c":46.9769,"h":47.06,"l":46.91,"n":43,"o":46.92,"t":"2026-08-25T04:00:00Z","v":1721,"vw":46.935592},{"c":47.1236,"h":47.235,"l":47.08,"n":46,"o":47.235,"t":"2026-08-26T04:00:00Z","v":2973,"vw":47.160237},{"c":46.6283,"h":46.75,"l":46.6283,"n":35,"o":46.64,"t":"2026-08-27T04:00:00Z","v":24791,"vw":46.642611},{"c":46.5889,"h":46.73,"l":46.54,"n":44,"o":46.68,"t":"2026-08-28T04:00:00Z","v":4620,"vw":46.634645},{"c":46.3683,"h":46.41,"l":46.3683,"n":51,"o":46.41,"t":"2026-08-31T04:00:00Z","v":2502,"vw":46.384623},{"c":46.2081,"h":46.38,"l":46.2081,"n":55,"o":46.38,"t":"2026-09-01T04:00:00Z","v":8596,"vw":46.327013},{"c":46.348,"h":46.44,"l":46.3,"n":89,"o":46.3,"t":"2026-09-02T04:00:00Z","v":8436,"vw":46.374677},{"c":46.4457,"h":46.49,"l":46.34,"n":37,"o":46.34,"t":"2026-09-03T04:00:00Z","v":820,"vw":46.422241},{"c":46.1653,"h":46.41,"l":46.1653,"n":106,"o":46.19,"t":"2026-09-04T04:00:00Z","v":4822,"vw":46.362637},{"c":46.0951,"h":46.22,"l":46.0951,"n":91,"o":46.12,"t":"2026-09-08T04:00:00Z","v":5367,"vw":46.133471},{"c":45.7491,"h":45.761,"l":45.655,"n":107,"o":45.739,"t":"2026-09-09T04:00:00Z","v":3125,"vw":45.70789},{"c":45.5132,"h":45.599,"l":45.4701,"n":38,"o":45.599,"t":"2026-09-10T04:00:00Z","v":2274,"vw":45.578286},{"c":45.5864,"h":45.625,"l":45.545,"n":47,"o":45.545,"t":"2026-09-11T04:00:00Z","v":1095,"vw":45.607631},{"c":45.597,"h":45.82,"l":45.5699,"n":48,"o":45.82,"t":"2026-09-14T04:00:00Z","v":1596,"vw":45.65104},{"c":45.3405,"h":45.422,"l":45.3283,"n":118,"o":45.422,"t":"2026-09-15T04:00:00Z","v":21320,"vw":45.406173},{"c":45.03,"h":45.4087,"l":44.86,"n":92,"o":45.4087,"t":"2026-09-16T04:00:00Z","v":10631,"vw":44.917879},{"c":45.1301,"h":45.2,"l":45.03,"n":44,"o":45.2,"t":"2026-09-17T04:00:00Z","v":3372,"vw":45.093184},{"c":44.8454,"h":44.91,"l":44.83,"n":55,"o":44.88,"t":"2026-09-18T04:00:00Z","v":5530,"vw":44.864234},{"c":44.6756,"h":44.78,"l":44.6756,"n":58,"o":44.78,"t":"2026-09-21T04:00:00Z","v":5886,"vw":44.758742},{"c":44.5334,"h":44.62,"l":44.5334,"n":48,"o":44.575,"t":"2026-09-22T04:00:00Z","v":7973,"vw":44.594998},{"c":44.1652,"h":44.4299,"l":44.16,"n":101,"o":44.4,"t":"2026-09-23T04:00:00Z","v":12131,"vw":44.267551},{"c":44.0041,"h":44.25,"l":44.001,"n":49,"o":44.25,"t":"2026-09-24T04:00:00Z","v":4482,"vw":44.099959},{"c":44.1,"h":44.11,"l":43.86,"n":47,"o":43.97,"t":"2026-09-25T04:00:00Z","v":4927,"vw":44.026042},{"c":44.02,"h":44.07,"l":43.95,"n":48,"o":43.98,"t":"2026-09-28T04:00:00Z","v":3128,"vw":44.027857},{"c":44.04,"h":44.04,"l":43.8012,"n":52,"o":43.845,"t":"2026-09-29T04:00:00Z","v":4263,"vw":43.932344},{"c":43.7002,"h":44.0403,"l":43.7002,"n":108,"o":44.0403,"t":"2026-09-30T04:00:00Z","v":14465,"vw":43.889518},{"c":43.67,"h":43.7,"l":43.35,"n":97,"o":43.36,"t":"2026-10-01T04:00:00Z","v":11376,"vw":43.594607},{"c":44.26,"h":44.325,"l":44.135,"n":73,"o":44.18,"t":"2026-10-02T04:00:00Z","v":5093,"vw":44.275062},{"c":44.44,"h":44.495,"l":44.31,"n":76,"o":44.31,"t":"2026-10-05T04:00:00Z","v":4742,"vw":44.389678},{"c":44.81,"h":45.02,"l":44.81,"n":54,"o":44.99,"t":"2026-10-06T04:00:00Z","v":4432,"vw":44.913114},{"c":44.37,"h":44.37,"l":43.9623,"n":82,"o":44.04,"t":"2026-10-07T04:00:00Z","v":5868,"vw":44.104311},{"c":43.4271,"h":43.98,"l":43.026,"n":107,"o":43.84,"t":"2026-10-08T04:00:00Z","v":7496,"vw":43.653477},{"c":44.0504,"h":44.0504,"l":43.725,"n":64,"o":43.7801,"t":"2026-10-09T04:00:00Z","v":9721,"vw":43.877273},{"c":43.13,"h":43.84,"l":43.0499,"n":139,"o":43.84,"t":"2026-10-12T04:00:00Z","v":27387,"vw":43.188754},{"c":42.95,"h":42.96,"l":42.27,"n":208,"o":42.55,"t":"2026-10-13T04:00:00Z","v":42952,"vw":42.620001},{"c":41.1931,"h":42.22,"l":41.0924,"n":42,"o":42.22,"t":"2026-10-14T04:00:00Z","v":3640,"vw":41.279049},{"c":41.2575,"h":41.2575,"l":40.61,"n":48,"o":40.61,"t":"2026-10-15T04:00:00Z","v":3361,"vw":40.701201},{"c":39.8049,"h":40.76,"l":39.8049,"n":96,"o":40.76,"t":"2026-10-16T04:00:00Z","v":7355,"vw":40.419132},{"c":40.1986,"h":40.57,"l":40.175,"n":60,"o":40.57,"t":"2026-10-19T04:00:00Z","v":4266,"vw":40.381875},{"c":40.428,"h":40.548,"l":40.428,"n":36,"o":40.49,"t":"2026-10-20T04:00:00Z","v":1447,"vw":40.500878},{"c":41.18,"h":41.415,"l":41.0899,"n":77,"o":41.0899,"t":"2026-10-21T04:00:00Z","v":10207,"vw":41.264346},{"c":39.12,"h":40.05,"l":38.89,"n":82,"o":40.05,"t":"2026-10-22T04:00:00Z","v":5169,"vw":39.162978},{"c":39.14,"h":39.19,"l":39.12,"n":19,"o":39.19,"t":"2026-10-23T04:00:00Z","v":1230,"vw":39.147055}],"volatilityBars":[{"c":51.77,"h":51.77,"l":51.56,"n":6,"o":51.56,"t":"2026-06-22T13:45:00Z","v":681,"vw":51.735964},{"c":51.39,"h":51.39,"l":51.39,"n":2,"o":51.39,"t":"2026-06-22T14:45:00Z","v":139,"vw":51.39},{"c":51.535,"h":51.56,"l":51.535,"n":6,"o":51.56,"t":"2026-06-22T15:15:00Z","v":444,"vw":51.5475},{"c":51.425,"h":51.425,"l":51.425,"n":1,"o":51.425,"t":"2026-06-22T16:30:00Z","v":745,"vw":51.425},{"c":51.57,"h":51.57,"l":51.57,"n":1,"o":51.57,"t":"2026-06-22T16:45:00Z","v":176,"vw":51.57},{"c":51.605,"h":51.605,"l":51.605,"n":1,"o":51.605,"t":"2026-06-22T17:00:00Z","v":105,"vw":51.605},{"c":51.73,"h":51.73,"l":51.73,"n":1,"o":51.73,"t":"2026-06-22T18:30:00Z","v":200,"vw":51.73},{"c":51.5901,"h":51.5901,"l":51.59,"n":12,"o":51.59,"t":"2026-06-22T19:45:00Z","v":1373,"vw":51.59005},{"c":50.45,"h":50.45,"l":50.45,"n":1,"o":50.45,"t":"2026-06-23T13:15:00Z","v":100,"vw":50.45},{"c":49.59,"h":49.6,"l":49.3,"n":6,"o":49.6,"t":"2026-06-23T13:30:00Z","v":1362,"vw":49.576199},{"c":49.7109,"h":49.7109,"l":49.7109,"n":1,"o":49.7109,"t":"2026-06-23T13:45:00Z","v":151,"vw":49.7109},{"c":49.6701,"h":49.715,"l":49.625,"n":4,"o":49.625,"t":"2026-06-23T15:30:00Z","v":464,"vw":49.670028},{"c":49.65,"h":49.65,"l":49.65,"n":1,"o":49.65,"t":"2026-06-23T15:45:00Z","v":100,"vw":49.65},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-06-23T16:15:00Z","v":171,"vw":49.95},{"c":49.565,"h":49.565,"l":49.565,"n":1,"o":49.565,"t":"2026-06-23T19:15:00Z","v":188,"vw":49.565},{"c":49.59,"h":49.59,"l":49.59,"n":2,"o":49.59,"t":"2026-06-23T19:45:00Z","v":358,"vw":49.59},{"c":49.375,"h":49.86,"l":49.375,"n":4,"o":49.86,"t":"2026-06-24T13:30:00Z","v":1403,"vw":49.759286},{"c":50.211,"h":50.211,"l":50.211,"n":1,"o":50.211,"t":"2026-06-24T14:45:00Z","v":197,"vw":50.211},{"c":50.06,"h":50.06,"l":50.06,"n":1,"o":50.06,"t":"2026-06-24T15:45:00Z","v":100,"vw":50.06},{"c":50.0801,"h":50.0801,"l":50.061,"n":3,"o":50.061,"t":"2026-06-24T16:00:00Z","v":502,"vw":50.07246},{"c":50.0504,"h":50.0504,"l":50.0504,"n":1,"o":50.0504,"t":"2026-06-24T16:30:00Z","v":107,"vw":50.0504},{"c":49.68,"h":49.68,"l":49.68,"n":2,"o":49.68,"t":"2026-06-24T17:00:00Z","v":2631,"vw":49.68},{"c":49.455,"h":49.455,"l":49.455,"n":1,"o":49.455,"t":"2026-06-24T17:15:00Z","v":240,"vw":49.455},{"c":49.44,"h":49.44,"l":49.44,"n":1,"o":49.44,"t":"2026-06-24T17:45:00Z","v":100,"vw":49.44},{"c":49.405,"h":49.405,"l":49.405,"n":1,"o":49.405,"t":"2026-06-24T18:00:00Z","v":100,"vw":49.405},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-06-24T18:45:00Z","v":114,"vw":49.4},{"c":49.68,"h":49.68,"l":49.68,"n":3,"o":49.68,"t":"2026-06-24T19:45:00Z","v":159,"vw":49.68},{"c":49.72,"h":49.72,"l":49.72,"n":3,"o":49.72,"t":"2026-06-24T20:00:00Z","v":429,"vw":49.72},{"c":51.0801,"h":51.0801,"l":51.08,"n":3,"o":51.08,"t":"2026-06-25T13:30:00Z","v":201,"vw":51.08005},{"c":50.66,"h":50.66,"l":50.66,"n":4,"o":50.66,"t":"2026-06-25T15:00:00Z","v":299,"vw":50.66},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-06-25T15:15:00Z","v":100,"vw":50.4},{"c":50.6896,"h":50.6896,"l":50.6896,"n":1,"o":50.6896,"t":"2026-06-25T15:30:00Z","v":123,"vw":50.6896},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-06-25T19:30:00Z","v":305,"vw":50.57},{"c":50.76,"h":50.76,"l":50.63,"n":3,"o":50.64,"t":"2026-06-25T19:45:00Z","v":475,"vw":50.699432},{"c":50.86,"h":50.86,"l":50.86,"n":5,"o":50.86,"t":"2026-06-25T20:00:00Z","v":307,"vw":50.86},{"c":49.76,"h":49.76,"l":49.76,"n":5,"o":49.76,"t":"2026-06-26T16:15:00Z","v":700,"vw":49.76},{"c":49.8701,"h":49.8701,"l":49.87,"n":5,"o":49.87,"t":"2026-06-26T16:45:00Z","v":425,"vw":49.87005},{"c":49.605,"h":49.62,"l":49.605,"n":2,"o":49.62,"t":"2026-06-26T18:15:00Z","v":695,"vw":49.617496},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-06-26T19:45:00Z","v":100,"vw":49.66},{"c":50.2,"h":50.2,"l":50.2,"n":4,"o":50.2,"t":"2026-06-29T17:15:00Z","v":816,"vw":50.2},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-06-29T18:45:00Z","v":100,"vw":50.4},{"c":50.43,"h":50.43,"l":50.43,"n":1,"o":50.43,"t":"2026-06-29T19:30:00Z","v":134,"vw":50.43},{"c":50.92,"h":50.92,"l":50.92,"n":1,"o":50.92,"t":"2026-06-30T14:45:00Z","v":257,"vw":50.92},{"c":51.13,"h":51.13,"l":51.13,"n":2,"o":51.13,"t":"2026-06-30T17:45:00Z","v":650,"vw":51.13},{"c":51.2832,"h":51.2832,"l":51.2832,"n":2,"o":51.2832,"t":"2026-06-30T19:00:00Z","v":418,"vw":51.2832},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-06-30T19:15:00Z","v":1347,"vw":51.32},{"c":50.37,"h":50.37,"l":50.37,"n":4,"o":50.37,"t":"2026-07-01T13:30:00Z","v":293,"vw":50.37},{"c":50.74,"h":50.74,"l":50.74,"n":1,"o":50.74,"t":"2026-07-01T14:15:00Z","v":435,"vw":50.74},{"c":50.505,"h":50.505,"l":50.505,"n":1,"o":50.505,"t":"2026-07-01T17:30:00Z","v":276,"vw":50.505},{"c":50.34,"h":50.44,"l":50.33,"n":30,"o":50.4,"t":"2026-07-01T18:00:00Z","v":38963,"vw":50.42374},{"c":50.32,"h":50.34,"l":50.31,"n":42,"o":50.34,"t":"2026-07-01T18:15:00Z","v":25270,"vw":50.328896},{"c":50.321,"h":50.33,"l":50.321,"n":2,"o":50.33,"t":"2026-07-01T19:15:00Z","v":344,"vw":50.327384},{"c":50.14,"h":50.14,"l":50.14,"n":1,"o":50.14,"t":"2026-07-01T19:45:00Z","v":109,"vw":50.14},{"c":48.46,"h":48.46,"l":48.46,"n":1,"o":48.46,"t":"2026-07-02T16:45:00Z","v":310,"vw":48.46},{"c":48.3613,"h":48.3613,"l":48.3613,"n":1,"o":48.3613,"t":"2026-07-02T19:30:00Z","v":247,"vw":48.3613},{"c":49.79,"h":49.79,"l":49.79,"n":1,"o":49.79,"t":"2026-07-06T16:00:00Z","v":200,"vw":49.79},{"c":49.63,"h":49.63,"l":49.63,"n":3,"o":49.63,"t":"2026-07-06T16:45:00Z","v":336,"vw":49.63},{"c":49.48,"h":49.48,"l":49.45,"n":4,"o":49.45,"t":"2026-07-06T19:45:00Z","v":1111,"vw":49.466364},{"c":47.8423,"h":47.8423,"l":47.756,"n":4,"o":47.756,"t":"2026-07-07T15:45:00Z","v":920,"vw":47.770405},{"c":47.97,"h":47.97,"l":47.97,"n":2,"o":47.97,"t":"2026-07-07T16:00:00Z","v":553,"vw":47.97},{"c":48.04,"h":48.04,"l":48.0108,"n":3,"o":48.0108,"t":"2026-07-07T19:45:00Z","v":709,"vw":48.034151},{"c":47.21,"h":47.21,"l":47.21,"n":2,"o":47.21,"t":"2026-07-08T16:15:00Z","v":105,"vw":47.21},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-07-08T17:45:00Z","v":134,"vw":47.69},{"c":47.77,"h":47.77,"l":47.77,"n":4,"o":47.77,"t":"2026-07-08T18:30:00Z","v":1100,"vw":47.77},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-07-09T13:45:00Z","v":100,"vw":49.3},{"c":49.61,"h":49.61,"l":49.61,"n":1,"o":49.61,"t":"2026-07-09T16:15:00Z","v":584,"vw":49.61},{"c":49.61,"h":49.61,"l":49.61,"n":1,"o":49.61,"t":"2026-07-09T16:45:00Z","v":260,"vw":49.61},{"c":49.7,"h":49.7,"l":49.6766,"n":3,"o":49.6766,"t":"2026-07-09T18:00:00Z","v":378,"vw":49.687219},{"c":49.605,"h":49.605,"l":49.605,"n":1,"o":49.605,"t":"2026-07-09T18:45:00Z","v":237,"vw":49.605},{"c":49.28,"h":49.28,"l":49.28,"n":4,"o":49.28,"t":"2026-07-09T19:45:00Z","v":242,"vw":49.28},{"c":49.17,"h":49.17,"l":49.17,"n":1,"o":49.17,"t":"2026-07-10T13:45:00Z","v":100,"vw":49.17},{"c":49.11,"h":49.325,"l":49.02,"n":4,"o":49.325,"t":"2026-07-10T14:30:00Z","v":822,"vw":49.227421},{"c":49.15,"h":49.15,"l":49.15,"n":6,"o":49.15,"t":"2026-07-10T15:00:00Z","v":796,"vw":49.15},{"c":49.288,"h":49.288,"l":49.288,"n":1,"o":49.288,"t":"2026-07-10T15:30:00Z","v":108,"vw":49.288},{"c":49.45,"h":49.45,"l":49.45,"n":4,"o":49.45,"t":"2026-07-10T18:00:00Z","v":319,"vw":49.45},{"c":49.24,"h":49.24,"l":49.24,"n":2,"o":49.24,"t":"2026-07-10T19:45:00Z","v":693,"vw":49.24},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-07-13T13:30:00Z","v":100,"vw":48.32},{"c":48.23,"h":48.2301,"l":48.23,"n":2,"o":48.2301,"t":"2026-07-13T13:45:00Z","v":352,"vw":48.23005},{"c":48.42,"h":48.47,"l":48.42,"n":3,"o":48.47,"t":"2026-07-13T14:00:00Z","v":214,"vw":48.446526},{"c":48.555,"h":48.555,"l":48.555,"n":4,"o":48.555,"t":"2026-07-13T15:15:00Z","v":1071,"vw":48.555},{"c":48.16,"h":48.1902,"l":48.16,"n":5,"o":48.1902,"t":"2026-07-13T17:00:00Z","v":89705,"vw":48.170156},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-07-13T17:15:00Z","v":258,"vw":48.03},{"c":47.911,"h":47.911,"l":47.911,"n":1,"o":47.911,"t":"2026-07-13T18:30:00Z","v":400,"vw":47.911},{"c":47.83,"h":47.83,"l":47.83,"n":1,"o":47.83,"t":"2026-07-13T19:30:00Z","v":200,"vw":47.83},{"c":47.98,"h":47.98,"l":47.98,"n":7,"o":47.98,"t":"2026-07-13T19:45:00Z","v":636,"vw":47.98},{"c":48.71,"h":48.71,"l":48.71,"n":2,"o":48.71,"t":"2026-07-14T14:15:00Z","v":129,"vw":48.71},{"c":48.75,"h":48.75,"l":48.74,"n":9,"o":48.74,"t":"2026-07-14T14:30:00Z","v":2090,"vw":48.741827},{"c":48.61,"h":48.61,"l":48.61,"n":2,"o":48.61,"t":"2026-07-14T14:45:00Z","v":116,"vw":48.61},{"c":48.75,"h":48.75,"l":48.75,"n":3,"o":48.75,"t":"2026-07-14T15:00:00Z","v":143,"vw":48.75},{"c":48.88,"h":48.88,"l":48.84,"n":5,"o":48.84,"t":"2026-07-14T15:15:00Z","v":562,"vw":48.861453},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-07-14T15:45:00Z","v":218,"vw":48.77},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-07-14T16:15:00Z","v":119,"vw":48.56},{"c":48.6701,"h":48.6701,"l":48.6701,"n":1,"o":48.6701,"t":"2026-07-14T16:30:00Z","v":100,"vw":48.6701},{"c":48.75,"h":48.75,"l":48.729,"n":2,"o":48.729,"t":"2026-07-14T17:45:00Z","v":351,"vw":48.734983},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-07-14T18:00:00Z","v":277,"vw":48.81},{"c":48.68,"h":48.71,"l":48.68,"n":5,"o":48.71,"t":"2026-07-14T18:30:00Z","v":724,"vw":48.688287},{"c":48.625,"h":48.625,"l":48.57,"n":4,"o":48.57,"t":"2026-07-14T19:30:00Z","v":662,"vw":48.582692},{"c":48.69,"h":48.69,"l":48.69,"n":8,"o":48.69,"t":"2026-07-14T19:45:00Z","v":655,"vw":48.69},{"c":49.08,"h":49.08,"l":49.08,"n":3,"o":49.08,"t":"2026-07-15T13:30:00Z","v":153,"vw":49.08},{"c":48.06,"h":48.06,"l":48.06,"n":1,"o":48.06,"t":"2026-07-15T15:15:00Z","v":181,"vw":48.06},{"c":48.065,"h":48.065,"l":48.065,"n":2,"o":48.065,"t":"2026-07-15T15:30:00Z","v":1159,"vw":48.065},{"c":47.71,"h":47.71,"l":47.57,"n":16,"o":47.57,"t":"2026-07-15T16:45:00Z","v":1649,"vw":47.665892},{"c":47.86,"h":47.86,"l":47.74,"n":27,"o":47.74,"t":"2026-07-15T17:00:00Z","v":2753,"vw":47.801506},{"c":47.93,"h":47.955,"l":47.81,"n":25,"o":47.81,"t":"2026-07-15T17:15:00Z","v":3334,"vw":47.893649},{"c":47.99,"h":47.99,"l":47.99,"n":4,"o":47.99,"t":"2026-07-15T17:30:00Z","v":380,"vw":47.99},{"c":48.11,"h":48.13,"l":48.11,"n":2,"o":48.13,"t":"2026-07-15T18:15:00Z","v":951,"vw":48.127897},{"c":48.24,"h":48.24,"l":48.24,"n":3,"o":48.24,"t":"2026-07-15T19:45:00Z","v":900,"vw":48.24},{"c":47.35,"h":47.35,"l":47.17,"n":16,"o":47.25,"t":"2026-07-16T13:45:00Z","v":1960,"vw":47.263969},{"c":47.61,"h":47.61,"l":47.34,"n":7,"o":47.34,"t":"2026-07-16T14:00:00Z","v":966,"vw":47.536875},{"c":47.59,"h":47.7,"l":47.47,"n":16,"o":47.7,"t":"2026-07-16T14:15:00Z","v":1960,"vw":47.579548},{"c":47.61,"h":47.61,"l":47.56,"n":9,"o":47.61,"t":"2026-07-16T14:30:00Z","v":1087,"vw":47.600186},{"c":47.36,"h":47.3949,"l":47.36,"n":3,"o":47.37,"t":"2026-07-16T15:15:00Z","v":827,"vw":47.377583},{"c":46.8382,"h":46.8382,"l":46.8382,"n":1,"o":46.8382,"t":"2026-07-16T17:30:00Z","v":100,"vw":46.8382},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-07-16T17:45:00Z","v":100,"vw":46.81},{"c":46.761,"h":46.761,"l":46.761,"n":2,"o":46.761,"t":"2026-07-16T18:00:00Z","v":711,"vw":46.761},{"c":46.93,"h":46.93,"l":46.9166,"n":2,"o":46.9166,"t":"2026-07-16T19:00:00Z","v":246,"vw":46.922047},{"c":46.93,"h":46.93,"l":46.93,"n":1,"o":46.93,"t":"2026-07-16T19:15:00Z","v":1495,"vw":46.93},{"c":46.76,"h":46.76,"l":46.76,"n":2,"o":46.76,"t":"2026-07-17T16:00:00Z","v":574,"vw":46.76},{"c":46.73,"h":46.85,"l":46.73,"n":2,"o":46.85,"t":"2026-07-17T16:15:00Z","v":409,"vw":46.813912},{"c":46.93,"h":46.93,"l":46.93,"n":3,"o":46.93,"t":"2026-07-17T17:00:00Z","v":286,"vw":46.93},{"c":46.76,"h":46.84,"l":46.76,"n":2,"o":46.84,"t":"2026-07-20T16:30:00Z","v":800,"vw":46.81},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-07-20T18:15:00Z","v":245,"vw":46.68},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-07-20T18:30:00Z","v":712,"vw":46.57},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-07-20T19:15:00Z","v":100,"vw":46.28},{"c":46.33,"h":46.33,"l":46.33,"n":2,"o":46.33,"t":"2026-07-20T19:30:00Z","v":108,"vw":46.33},{"c":47.44,"h":47.44,"l":47.44,"n":3,"o":47.44,"t":"2026-07-21T13:30:00Z","v":185,"vw":47.44},{"c":47.52,"h":47.52,"l":47.52,"n":1,"o":47.52,"t":"2026-07-21T14:30:00Z","v":169,"vw":47.52},{"c":47.6701,"h":47.6701,"l":47.665,"n":2,"o":47.665,"t":"2026-07-21T15:15:00Z","v":801,"vw":47.668827},{"c":47.79,"h":47.79,"l":47.79,"n":2,"o":47.79,"t":"2026-07-21T18:00:00Z","v":419,"vw":47.79},{"c":47.664,"h":47.664,"l":47.664,"n":1,"o":47.664,"t":"2026-07-21T19:15:00Z","v":295,"vw":47.664},{"c":47.34,"h":47.34,"l":47.34,"n":3,"o":47.34,"t":"2026-07-22T13:30:00Z","v":244,"vw":47.34},{"c":47.93,"h":47.93,"l":47.93,"n":4,"o":47.93,"t":"2026-07-22T15:15:00Z","v":535,"vw":47.93},{"c":47.94,"h":47.94,"l":47.9218,"n":2,"o":47.9218,"t":"2026-07-22T16:00:00Z","v":1236,"vw":47.923272},{"c":47.64,"h":47.64,"l":47.64,"n":3,"o":47.64,"t":"2026-07-22T19:45:00Z","v":470,"vw":47.64},{"c":47.67,"h":47.67,"l":47.06,"n":4,"o":47.06,"t":"2026-07-23T13:30:00Z","v":333,"vw":47.24429},{"c":47.231,"h":47.231,"l":47.231,"n":1,"o":47.231,"t":"2026-07-23T17:30:00Z","v":250,"vw":47.231},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-07-24T13:45:00Z","v":100,"vw":46.91},{"c":46.82,"h":46.82,"l":46.82,"n":4,"o":46.82,"t":"2026-07-24T15:15:00Z","v":222,"vw":46.82},{"c":47.14,"h":47.14,"l":47.14,"n":2,"o":47.14,"t":"2026-07-24T16:15:00Z","v":134,"vw":47.14},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-07-24T16:45:00Z","v":325,"vw":46.83},{"c":46.7799,"h":46.85,"l":46.7799,"n":2,"o":46.85,"t":"2026-07-24T17:00:00Z","v":271,"vw":46.808613},{"c":46.84,"h":46.84,"l":46.83,"n":2,"o":46.83,"t":"2026-07-24T17:45:00Z","v":4842,"vw":46.839542},{"c":46.96,"h":46.96,"l":46.96,"n":3,"o":46.96,"t":"2026-07-27T13:30:00Z","v":531,"vw":46.96},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-07-27T14:45:00Z","v":1667,"vw":45.98},{"c":45.84,"h":45.86,"l":45.84,"n":3,"o":45.86,"t":"2026-07-27T15:15:00Z","v":383,"vw":45.854016},{"c":46.12,"h":46.12,"l":46.12,"n":7,"o":46.12,"t":"2026-07-27T16:15:00Z","v":1200,"vw":46.12},{"c":46.175,"h":46.175,"l":46.175,"n":1,"o":46.175,"t":"2026-07-27T16:45:00Z","v":109,"vw":46.175},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-07-27T18:00:00Z","v":322,"vw":46.05},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-07-28T13:45:00Z","v":100,"vw":45.09},{"c":45.02,"h":45.02,"l":45.02,"n":3,"o":45.02,"t":"2026-07-28T14:00:00Z","v":106,"vw":45.02},{"c":45.617,"h":45.617,"l":45.617,"n":1,"o":45.617,"t":"2026-07-28T16:15:00Z","v":131,"vw":45.617},{"c":45.5,"h":45.5599,"l":45.5,"n":13,"o":45.5599,"t":"2026-07-28T16:30:00Z","v":3214,"vw":45.508206},{"c":45.77,"h":45.77,"l":45.77,"n":2,"o":45.77,"t":"2026-07-28T17:00:00Z","v":438,"vw":45.77},{"c":45.54,"h":45.54,"l":45.54,"n":1,"o":45.54,"t":"2026-07-28T18:00:00Z","v":286,"vw":45.54},{"c":45.77,"h":45.77,"l":45.77,"n":3,"o":45.77,"t":"2026-07-28T19:45:00Z","v":687,"vw":45.77},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-07-29T13:45:00Z","v":3517,"vw":45.23},{"c":44.95,"h":44.95,"l":44.92,"n":4,"o":44.92,"t":"2026-07-29T18:00:00Z","v":408,"vw":44.932843},{"c":44.8899,"h":44.8899,"l":44.8899,"n":1,"o":44.8899,"t":"2026-07-29T18:30:00Z","v":111,"vw":44.8899},{"c":45.5601,"h":45.57,"l":45.56,"n":9,"o":45.57,"t":"2026-07-29T18:45:00Z","v":2150,"vw":45.561438},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-07-30T13:45:00Z","v":441,"vw":45.76},{"c":45.54,"h":45.56,"l":45.54,"n":2,"o":45.56,"t":"2026-07-30T15:30:00Z","v":249,"vw":45.548032},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-07-30T15:45:00Z","v":418,"vw":45.66},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-07-30T18:15:00Z","v":131,"vw":45.76},{"c":46.0731,"h":46.0731,"l":46.06,"n":3,"o":46.06,"t":"2026-07-30T19:15:00Z","v":380,"vw":46.066895},{"c":46.11,"h":46.11,"l":46.09,"n":4,"o":46.09,"t":"2026-07-31T15:45:00Z","v":467,"vw":46.095},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-07-31T16:15:00Z","v":367,"vw":46.05},{"c":46.31,"h":46.31,"l":46.31,"n":2,"o":46.31,"t":"2026-07-31T18:00:00Z","v":486,"vw":46.31},{"c":46.06,"h":46.06,"l":46.06,"n":3,"o":46.06,"t":"2026-07-31T20:00:00Z","v":702,"vw":46.06},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-08-03T16:00:00Z","v":100,"vw":46.83},{"c":46.89,"h":46.89,"l":46.89,"n":3,"o":46.89,"t":"2026-08-03T16:15:00Z","v":258,"vw":46.89},{"c":46.9,"h":46.91,"l":46.79,"n":9,"o":46.8,"t":"2026-08-03T17:00:00Z","v":34866,"vw":46.792635},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-08-03T17:15:00Z","v":168,"vw":46.92},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-08-03T18:15:00Z","v":2120,"vw":47.15},{"c":47.11,"h":47.11,"l":47.11,"n":3,"o":47.11,"t":"2026-08-04T13:30:00Z","v":248,"vw":47.11},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-08-04T13:45:00Z","v":100,"vw":46.73},{"c":47.135,"h":47.135,"l":47.11,"n":3,"o":47.11,"t":"2026-08-04T15:15:00Z","v":413,"vw":47.122531},{"c":47.15,"h":47.199,"l":47.15,"n":18,"o":47.17,"t":"2026-08-04T15:45:00Z","v":4263,"vw":47.171905},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-08-04T16:00:00Z","v":113,"vw":47.15},{"c":47.2842,"h":47.2842,"l":47.2842,"n":1,"o":47.2842,"t":"2026-08-04T17:30:00Z","v":109,"vw":47.2842},{"c":47.26,"h":47.26,"l":47.26,"n":2,"o":47.26,"t":"2026-08-04T18:45:00Z","v":219,"vw":47.26},{"c":47.41,"h":47.41,"l":47.41,"n":4,"o":47.41,"t":"2026-08-05T13:30:00Z","v":1004,"vw":47.41},{"c":47.275,"h":47.3,"l":47.275,"n":3,"o":47.3,"t":"2026-08-05T14:30:00Z","v":340,"vw":47.287649},{"c":47.13,"h":47.16,"l":47.11,"n":11,"o":47.13,"t":"2026-08-05T14:45:00Z","v":11547,"vw":47.139134},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-08-05T15:00:00Z","v":108,"vw":47.1},{"c":47.08,"h":47.08,"l":47.01,"n":16,"o":47.05,"t":"2026-08-05T15:15:00Z","v":3200,"vw":47.03625},{"c":47.09,"h":47.09,"l":47.09,"n":2,"o":47.09,"t":"2026-08-05T15:45:00Z","v":230,"vw":47.09},{"c":47.18,"h":47.18,"l":47.12,"n":3,"o":47.12,"t":"2026-08-05T16:00:00Z","v":500,"vw":47.168},{"c":47.21,"h":47.21,"l":47.185,"n":5,"o":47.1996,"t":"2026-08-05T16:30:00Z","v":655,"vw":47.196382},{"c":47.2,"h":47.2,"l":47.2,"n":2,"o":47.2,"t":"2026-08-05T17:00:00Z","v":332,"vw":47.2},{"c":47.165,"h":47.165,"l":47.165,"n":1,"o":47.165,"t":"2026-08-05T17:45:00Z","v":1963,"vw":47.165},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-08-05T18:45:00Z","v":144,"vw":47.19},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-08-05T19:15:00Z","v":133,"vw":47.17},{"c":47.58,"h":47.58,"l":47.58,"n":7,"o":47.58,"t":"2026-08-06T13:30:00Z","v":227,"vw":47.58},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-08-06T14:30:00Z","v":159,"vw":47.22},{"c":47.17,"h":47.21,"l":47.16,"n":14,"o":47.19,"t":"2026-08-06T18:15:00Z","v":2620,"vw":47.185667},{"c":47.18,"h":47.18,"l":47.14,"n":4,"o":47.16,"t":"2026-08-07T14:00:00Z","v":693,"vw":47.154335},{"c":47.23,"h":47.24,"l":47.225,"n":6,"o":47.225,"t":"2026-08-07T15:45:00Z","v":5250,"vw":47.227635},{"c":47.295,"h":47.295,"l":47.295,"n":3,"o":47.295,"t":"2026-08-07T16:15:00Z","v":336,"vw":47.295},{"c":47.31,"h":47.3263,"l":47.31,"n":2,"o":47.3263,"t":"2026-08-07T16:45:00Z","v":202,"vw":47.318231},{"c":47.32,"h":47.34,"l":47.32,"n":9,"o":47.33,"t":"2026-08-07T17:00:00Z","v":1361,"vw":47.337061},{"c":47.31,"h":47.31,"l":47.29,"n":3,"o":47.29,"t":"2026-08-07T17:15:00Z","v":400,"vw":47.305},{"c":47.2,"h":47.23,"l":47.2,"n":13,"o":47.2,"t":"2026-08-07T18:30:00Z","v":1407,"vw":47.211538},{"c":46.885,"h":46.885,"l":46.885,"n":1,"o":46.885,"t":"2026-08-10T15:45:00Z","v":218,"vw":46.885},{"c":46.865,"h":46.865,"l":46.865,"n":1,"o":46.865,"t":"2026-08-10T16:00:00Z","v":253,"vw":46.865},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-08-10T16:15:00Z","v":100,"vw":46.86},{"c":46.925,"h":46.925,"l":46.925,"n":1,"o":46.925,"t":"2026-08-10T16:30:00Z","v":125,"vw":46.925},{"c":46.93,"h":46.93,"l":46.93,"n":1,"o":46.93,"t":"2026-08-10T17:00:00Z","v":200,"vw":46.93},{"c":46.87,"h":46.87,"l":46.81,"n":3,"o":46.81,"t":"2026-08-10T19:45:00Z","v":412,"vw":46.824599},{"c":46.78,"h":46.78,"l":46.78,"n":4,"o":46.78,"t":"2026-08-11T13:30:00Z","v":576,"vw":46.78},{"c":46.85,"h":46.85,"l":46.79,"n":2,"o":46.79,"t":"2026-08-11T14:15:00Z","v":725,"vw":46.839655},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-08-11T15:30:00Z","v":637,"vw":46.85},{"c":46.8799,"h":46.885,"l":46.87,"n":8,"o":46.885,"t":"2026-08-11T15:45:00Z","v":1301,"vw":46.882263},{"c":46.94,"h":46.94,"l":46.94,"n":1,"o":46.94,"t":"2026-08-11T18:15:00Z","v":200,"vw":46.94},{"c":46.875,"h":46.875,"l":46.875,"n":1,"o":46.875,"t":"2026-08-11T19:45:00Z","v":300,"vw":46.875},{"c":46.95,"h":46.95,"l":46.91,"n":8,"o":46.91,"t":"2026-08-12T13:30:00Z","v":934,"vw":46.945},{"c":46.85,"h":46.85,"l":46.83,"n":4,"o":46.83,"t":"2026-08-12T14:45:00Z","v":701,"vw":46.847118},{"c":46.93,"h":46.93,"l":46.92,"n":2,"o":46.92,"t":"2026-08-12T16:45:00Z","v":536,"vw":46.923731},{"c":46.94,"h":46.94,"l":46.94,"n":2,"o":46.94,"t":"2026-08-12T17:45:00Z","v":512,"vw":46.94},{"c":46.98,"h":46.98,"l":46.98,"n":1,"o":46.98,"t":"2026-08-12T19:45:00Z","v":478,"vw":46.98},{"c":47.23,"h":47.23,"l":47.17,"n":3,"o":47.17,"t":"2026-08-13T13:30:00Z","v":700,"vw":47.221429},{"c":47.245,"h":47.245,"l":47.245,"n":1,"o":47.245,"t":"2026-08-13T13:45:00Z","v":110,"vw":47.245},{"c":47.125,"h":47.125,"l":47.125,"n":1,"o":47.125,"t":"2026-08-13T15:45:00Z","v":144,"vw":47.125},{"c":47.07,"h":47.07,"l":47.07,"n":4,"o":47.07,"t":"2026-08-13T16:00:00Z","v":670,"vw":47.07},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-08-13T17:15:00Z","v":165,"vw":47.12},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-08-13T18:00:00Z","v":106,"vw":47.18},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-08-13T19:45:00Z","v":245,"vw":47.22},{"c":47.23,"h":47.23,"l":47.185,"n":10,"o":47.185,"t":"2026-08-14T13:30:00Z","v":1148,"vw":47.221292},{"c":47.34,"h":47.34,"l":47.3047,"n":6,"o":47.3047,"t":"2026-08-14T14:15:00Z","v":619,"vw":47.31788},{"c":47.3199,"h":47.3199,"l":47.3199,"n":2,"o":47.3199,"t":"2026-08-14T15:15:00Z","v":245,"vw":47.3199},{"c":47.3499,"h":47.35,"l":47.3499,"n":3,"o":47.35,"t":"2026-08-14T16:00:00Z","v":273,"vw":47.34995},{"c":47.355,"h":47.36,"l":47.325,"n":15,"o":47.325,"t":"2026-08-14T16:30:00Z","v":1264,"vw":47.34964},{"c":46.94,"h":46.94,"l":46.94,"n":2,"o":46.94,"t":"2026-08-17T16:00:00Z","v":113,"vw":46.94},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-08-17T18:30:00Z","v":150,"vw":47.02},{"c":46.94,"h":46.9599,"l":46.94,"n":6,"o":46.95,"t":"2026-08-17T19:15:00Z","v":805,"vw":46.947791},{"c":47.34,"h":47.34,"l":47.34,"n":2,"o":47.34,"t":"2026-08-18T14:00:00Z","v":330,"vw":47.34},{"c":47.37,"h":47.37,"l":47.37,"n":2,"o":47.37,"t":"2026-08-18T15:00:00Z","v":845,"vw":47.37},{"c":47.27,"h":47.32,"l":47.27,"n":28,"o":47.32,"t":"2026-08-18T15:45:00Z","v":7008,"vw":47.301708},{"c":47.27,"h":47.27,"l":47.27,"n":3,"o":47.27,"t":"2026-08-18T16:00:00Z","v":1414,"vw":47.27},{"c":47.265,"h":47.265,"l":47.265,"n":1,"o":47.265,"t":"2026-08-18T17:45:00Z","v":750,"vw":47.265},{"c":47.08,"h":47.16,"l":47.08,"n":7,"o":47.15,"t":"2026-08-18T19:45:00Z","v":1945,"vw":47.105542},{"c":47.3399,"h":47.34,"l":47.3399,"n":9,"o":47.34,"t":"2026-08-19T15:00:00Z","v":1023,"vw":47.33995},{"c":47.1499,"h":47.15,"l":47.1499,"n":3,"o":47.15,"t":"2026-08-19T15:30:00Z","v":206,"vw":47.14995},{"c":47.165,"h":47.165,"l":47.165,"n":1,"o":47.165,"t":"2026-08-19T18:45:00Z","v":353,"vw":47.165},{"c":47.08,"h":47.08,"l":47.08,"n":1,"o":47.08,"t":"2026-08-19T19:15:00Z","v":833,"vw":47.08},{"c":47.07,"h":47.07,"l":47.05,"n":5,"o":47.065,"t":"2026-08-19T19:45:00Z","v":1100,"vw":47.065518},{"c":47.04,"h":47.07,"l":47.04,"n":5,"o":47.07,"t":"2026-08-20T16:45:00Z","v":670,"vw":47.047196},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-08-20T17:15:00Z","v":1504,"vw":47.06},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-08-20T18:15:00Z","v":142,"vw":47.06},{"c":47.07,"h":47.07,"l":47.05,"n":2,"o":47.05,"t":"2026-08-20T18:30:00Z","v":9716,"vw":47.050206},{"c":46.87,"h":46.96,"l":46.87,"n":5,"o":46.96,"t":"2026-08-20T19:45:00Z","v":250,"vw":46.915},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-08-21T15:00:00Z","v":100,"vw":46.83},{"c":46.77,"h":46.77,"l":46.77,"n":1,"o":46.77,"t":"2026-08-21T15:15:00Z","v":100,"vw":46.77},{"c":46.72,"h":46.72,"l":46.72,"n":3,"o":46.72,"t":"2026-08-21T15:30:00Z","v":300,"vw":46.72},{"c":46.76,"h":46.76,"l":46.74,"n":4,"o":46.74,"t":"2026-08-21T15:45:00Z","v":323,"vw":46.75},{"c":46.77,"h":46.78,"l":46.77,"n":3,"o":46.77,"t":"2026-08-21T16:00:00Z","v":300,"vw":46.773333},{"c":46.77,"h":46.77,"l":46.77,"n":1,"o":46.77,"t":"2026-08-21T16:30:00Z","v":100,"vw":46.77},{"c":46.691,"h":46.691,"l":46.691,"n":2,"o":46.691,"t":"2026-08-21T17:00:00Z","v":205,"vw":46.691},{"c":46.7101,"h":46.72,"l":46.71,"n":3,"o":46.71,"t":"2026-08-21T17:45:00Z","v":600,"vw":46.71255},{"c":46.9,"h":46.9,"l":46.9,"n":5,"o":46.9,"t":"2026-08-24T15:15:00Z","v":480,"vw":46.9},{"c":47.085,"h":47.085,"l":47.085,"n":1,"o":47.085,"t":"2026-08-24T19:15:00Z","v":250,"vw":47.085},{"c":46.925,"h":46.925,"l":46.92,"n":2,"o":46.92,"t":"2026-08-25T13:45:00Z","v":750,"vw":46.921667},{"c":46.9101,"h":46.9101,"l":46.91,"n":3,"o":46.91,"t":"2026-08-25T16:00:00Z","v":427,"vw":46.91005},{"c":46.95,"h":46.95,"l":46.95,"n":5,"o":46.95,"t":"2026-08-25T16:45:00Z","v":242,"vw":46.95},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-08-25T19:30:00Z","v":145,"vw":47.06},{"c":47.235,"h":47.235,"l":47.235,"n":1,"o":47.235,"t":"2026-08-26T14:15:00Z","v":1024,"vw":47.235},{"c":47.1599,"h":47.1599,"l":47.1599,"n":1,"o":47.1599,"t":"2026-08-26T16:15:00Z","v":127,"vw":47.1599},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-08-26T17:00:00Z","v":100,"vw":47.16},{"c":47.1299,"h":47.13,"l":47.12,"n":4,"o":47.12,"t":"2026-08-26T17:15:00Z","v":472,"vw":47.125155},{"c":47.1001,"h":47.1001,"l":47.1,"n":4,"o":47.1,"t":"2026-08-26T18:15:00Z","v":400,"vw":47.10005},{"c":47.08,"h":47.082,"l":47.08,"n":3,"o":47.082,"t":"2026-08-26T18:30:00Z","v":487,"vw":47.080411},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-08-27T15:15:00Z","v":23460,"vw":46.64},{"c":46.75,"h":46.75,"l":46.73,"n":2,"o":46.73,"t":"2026-08-27T15:45:00Z","v":450,"vw":46.743333},{"c":46.6724,"h":46.6724,"l":46.6724,"n":1,"o":46.6724,"t":"2026-08-27T16:00:00Z","v":447,"vw":46.6724},{"c":46.665,"h":46.665,"l":46.665,"n":1,"o":46.665,"t":"2026-08-27T19:00:00Z","v":117,"vw":46.665},{"c":46.73,"h":46.73,"l":46.68,"n":5,"o":46.68,"t":"2026-08-28T14:45:00Z","v":2139,"vw":46.717652},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-08-28T17:00:00Z","v":107,"vw":46.55},{"c":46.54,"h":46.54,"l":46.54,"n":2,"o":46.54,"t":"2026-08-28T17:15:00Z","v":167,"vw":46.54},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-08-28T18:45:00Z","v":1868,"vw":46.55},{"c":46.41,"h":46.41,"l":46.41,"n":3,"o":46.41,"t":"2026-08-31T13:30:00Z","v":148,"vw":46.41},{"c":46.409,"h":46.409,"l":46.409,"n":2,"o":46.409,"t":"2026-08-31T15:15:00Z","v":600,"vw":46.409},{"c":46.3701,"h":46.3701,"l":46.37,"n":7,"o":46.37,"t":"2026-08-31T17:45:00Z","v":708,"vw":46.37005},{"c":46.37,"h":46.37,"l":46.37,"n":3,"o":46.37,"t":"2026-08-31T18:00:00Z","v":570,"vw":46.37},{"c":46.3801,"h":46.3801,"l":46.3801,"n":1,"o":46.3801,"t":"2026-08-31T18:30:00Z","v":110,"vw":46.3801},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-09-01T14:30:00Z","v":2826,"vw":46.38},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-09-01T14:45:00Z","v":342,"vw":46.32},{"c":46.369,"h":46.369,"l":46.369,"n":4,"o":46.369,"t":"2026-09-01T15:15:00Z","v":1690,"vw":46.369},{"c":46.285,"h":46.2998,"l":46.24,"n":7,"o":46.24,"t":"2026-09-01T16:00:00Z","v":1103,"vw":46.277775},{"c":46.2599,"h":46.265,"l":46.23,"n":11,"o":46.265,"t":"2026-09-01T18:15:00Z","v":2301,"vw":46.252083},{"c":46.3,"h":46.3,"l":46.3,"n":5,"o":46.3,"t":"2026-09-02T13:30:00Z","v":205,"vw":46.3},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-09-02T14:15:00Z","v":621,"vw":46.3},{"c":46.395,"h":46.395,"l":46.395,"n":2,"o":46.395,"t":"2026-09-02T15:15:00Z","v":1076,"vw":46.395},{"c":46.3827,"h":46.3827,"l":46.3827,"n":1,"o":46.3827,"t":"2026-09-02T16:30:00Z","v":125,"vw":46.3827},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-09-02T17:00:00Z","v":100,"vw":46.4},{"c":46.395,"h":46.43,"l":46.395,"n":11,"o":46.415,"t":"2026-09-02T17:15:00Z","v":2621,"vw":46.409893},{"c":46.44,"h":46.44,"l":46.44,"n":2,"o":46.44,"t":"2026-09-02T18:00:00Z","v":200,"vw":46.44},{"c":46.385,"h":46.385,"l":46.385,"n":1,"o":46.385,"t":"2026-09-02T19:00:00Z","v":263,"vw":46.385},{"c":46.3201,"h":46.3201,"l":46.3201,"n":1,"o":46.3201,"t":"2026-09-02T19:15:00Z","v":825,"vw":46.3201},{"c":46.37,"h":46.37,"l":46.3599,"n":9,"o":46.36,"t":"2026-09-02T19:30:00Z","v":1587,"vw":46.360671},{"c":46.34,"h":46.34,"l":46.34,"n":1,"o":46.34,"t":"2026-09-03T15:00:00Z","v":163,"vw":46.34},{"c":46.419,"h":46.419,"l":46.419,"n":3,"o":46.419,"t":"2026-09-03T16:00:00Z","v":151,"vw":46.419},{"c":46.4816,"h":46.49,"l":46.4816,"n":2,"o":46.49,"t":"2026-09-03T19:30:00Z","v":219,"vw":46.485436},{"c":46.19,"h":46.19,"l":46.19,"n":4,"o":46.19,"t":"2026-09-04T13:30:00Z","v":629,"vw":46.19},{"c":46.38,"h":46.38,"l":46.38,"n":2,"o":46.38,"t":"2026-09-04T14:45:00Z","v":2112,"vw":46.38},{"c":46.3431,"h":46.3431,"l":46.3431,"n":2,"o":46.3431,"t":"2026-09-04T15:30:00Z","v":376,"vw":46.3431},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-09-04T16:15:00Z","v":537,"vw":46.41},{"c":46.305,"h":46.305,"l":46.305,"n":1,"o":46.305,"t":"2026-09-04T17:15:00Z","v":360,"vw":46.305},{"c":46.245,"h":46.245,"l":46.245,"n":2,"o":46.245,"t":"2026-09-04T18:00:00Z","v":109,"vw":46.245},{"c":46.24,"h":46.24,"l":46.24,"n":2,"o":46.24,"t":"2026-09-08T12:45:00Z","v":201,"vw":46.24},{"c":46.12,"h":46.12,"l":46.12,"n":2,"o":46.12,"t":"2026-09-08T13:30:00Z","v":101,"vw":46.12},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-09-08T14:00:00Z","v":221,"vw":46.22},{"c":46.11,"h":46.1345,"l":46.11,"n":20,"o":46.12,"t":"2026-09-08T16:00:00Z","v":3425,"vw":46.120209},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-09-08T16:15:00Z","v":106,"vw":46.19},{"c":46.16,"h":46.16,"l":46.16,"n":5,"o":46.16,"t":"2026-09-08T17:30:00Z","v":807,"vw":46.16},{"c":45.739,"h":45.739,"l":45.739,"n":2,"o":45.739,"t":"2026-09-09T14:45:00Z","v":237,"vw":45.739},{"c":45.6999,"h":45.7,"l":45.6999,"n":6,"o":45.7,"t":"2026-09-09T15:45:00Z","v":686,"vw":45.69995},{"c":45.655,"h":45.655,"l":45.655,"n":1,"o":45.655,"t":"2026-09-09T16:15:00Z","v":464,"vw":45.655},{"c":45.761,"h":45.761,"l":45.761,"n":4,"o":45.761,"t":"2026-09-09T19:15:00Z","v":333,"vw":45.761},{"c":45.7287,"h":45.73,"l":45.7287,"n":2,"o":45.73,"t":"2026-09-09T19:45:00Z","v":300,"vw":45.729133},{"c":45.599,"h":45.599,"l":45.599,"n":3,"o":45.599,"t":"2026-09-10T15:00:00Z","v":1778,"vw":45.599},{"c":45.4701,"h":45.4701,"l":45.4701,"n":1,"o":45.4701,"t":"2026-09-10T17:45:00Z","v":323,"vw":45.4701},{"c":45.545,"h":45.545,"l":45.545,"n":4,"o":45.545,"t":"2026-09-11T15:30:00Z","v":240,"vw":45.545},{"c":45.625,"h":45.625,"l":45.625,"n":1,"o":45.625,"t":"2026-09-11T15:45:00Z","v":179,"vw":45.625},{"c":45.62,"h":45.62,"l":45.62,"n":2,"o":45.62,"t":"2026-09-11T16:15:00Z","v":277,"vw":45.62},{"c":45.82,"h":45.82,"l":45.82,"n":2,"o":45.82,"t":"2026-09-14T13:45:00Z","v":209,"vw":45.82},{"c":45.5982,"h":45.5982,"l":45.5982,"n":1,"o":45.5982,"t":"2026-09-14T14:45:00Z","v":347,"vw":45.5982},{"c":45.635,"h":45.635,"l":45.635,"n":3,"o":45.635,"t":"2026-09-14T15:00:00Z","v":221,"vw":45.635},{"c":45.5699,"h":45.5699,"l":45.5699,"n":1,"o":45.5699,"t":"2026-09-14T15:30:00Z","v":109,"vw":45.5699},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-09-14T16:30:00Z","v":188,"vw":45.65},{"c":45.6301,"h":45.6301,"l":45.6301,"n":1,"o":45.6301,"t":"2026-09-14T16:45:00Z","v":216,"vw":45.6301},{"c":45.422,"h":45.422,"l":45.422,"n":1,"o":45.422,"t":"2026-09-15T14:30:00Z","v":171,"vw":45.422},{"c":45.385,"h":45.385,"l":45.385,"n":1,"o":45.385,"t":"2026-09-15T15:15:00Z","v":395,"vw":45.385},{"c":45.3283,"h":45.3283,"l":45.3283,"n":1,"o":45.3283,"t":"2026-09-15T16:00:00Z","v":452,"vw":45.3283},{"c":45.34,"h":45.41,"l":45.34,"n":72,"o":45.41,"t":"2026-09-15T19:45:00Z","v":19784,"vw":45.408261},{"c":45.4087,"h":45.4087,"l":45.4087,"n":2,"o":45.4087,"t":"2026-09-16T16:45:00Z","v":124,"vw":45.4087},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-09-16T18:30:00Z","v":100,"vw":45.18},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-09-16T19:00:00Z","v":1559,"vw":45.03},{"c":44.89,"h":44.89,"l":44.86,"n":32,"o":44.88,"t":"2026-09-16T19:15:00Z","v":7500,"vw":44.874807},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-09-16T19:30:00Z","v":200,"vw":44.92},{"c":44.96,"h":44.96,"l":44.94,"n":5,"o":44.94,"t":"2026-09-16T19:45:00Z","v":481,"vw":44.950929},{"c":45.03,"h":45.03,"l":45.03,"n":3,"o":45.03,"t":"2026-09-16T20:00:00Z","v":375,"vw":45.03},{"c":45.2,"h":45.2,"l":45.2,"n":5,"o":45.2,"t":"2026-09-17T13:30:00Z","v":230,"vw":45.2},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-09-17T13:45:00Z","v":676,"vw":45.13},{"c":45.04,"h":45.04,"l":45.03,"n":2,"o":45.03,"t":"2026-09-17T15:00:00Z","v":1633,"vw":45.034905},{"c":45.185,"h":45.185,"l":45.185,"n":2,"o":45.185,"t":"2026-09-17T17:30:00Z","v":411,"vw":45.185},{"c":45.16,"h":45.16,"l":45.16,"n":2,"o":45.16,"t":"2026-09-17T18:45:00Z","v":183,"vw":45.16},{"c":44.88,"h":44.88,"l":44.88,"n":3,"o":44.88,"t":"2026-09-18T13:30:00Z","v":308,"vw":44.88},{"c":44.83,"h":44.83,"l":44.83,"n":1,"o":44.83,"t":"2026-09-18T16:00:00Z","v":200,"vw":44.83},{"c":44.86,"h":44.86,"l":44.8481,"n":14,"o":44.8481,"t":"2026-09-18T17:15:00Z","v":3917,"vw":44.858871},{"c":44.8706,"h":44.8706,"l":44.8706,"n":1,"o":44.8706,"t":"2026-09-18T17:45:00Z","v":119,"vw":44.8706},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-09-18T18:00:00Z","v":360,"vw":44.89},{"c":44.91,"h":44.91,"l":44.9,"n":4,"o":44.9,"t":"2026-09-18T18:15:00Z","v":232,"vw":44.905},{"c":44.91,"h":44.91,"l":44.91,"n":2,"o":44.91,"t":"2026-09-18T19:15:00Z","v":116,"vw":44.91},{"c":44.78,"h":44.78,"l":44.78,"n":8,"o":44.78,"t":"2026-09-21T16:00:00Z","v":2500,"vw":44.78},{"c":44.75,"h":44.7501,"l":44.75,"n":5,"o":44.7501,"t":"2026-09-21T17:30:00Z","v":1021,"vw":44.750031},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-09-21T18:00:00Z","v":150,"vw":44.73},{"c":44.74,"h":44.74,"l":44.73,"n":6,"o":44.73,"t":"2026-09-21T18:30:00Z","v":1898,"vw":44.736952},{"c":44.5711,"h":44.575,"l":44.571,"n":4,"o":44.575,"t":"2026-09-22T13:45:00Z","v":460,"vw":44.572811},{"c":44.62,"h":44.62,"l":44.62,"n":2,"o":44.62,"t":"2026-09-22T18:00:00Z","v":135,"vw":44.62},{"c":44.5758,"h":44.58,"l":44.57,"n":12,"o":44.58,"t":"2026-09-22T18:45:00Z","v":2756,"vw":44.575945},{"c":44.6099,"h":44.6099,"l":44.6099,"n":2,"o":44.6099,"t":"2026-09-22T19:30:00Z","v":4220,"vw":44.6099},{"c":44.581,"h":44.581,"l":44.581,"n":1,"o":44.581,"t":"2026-09-22T19:45:00Z","v":248,"vw":44.581},{"c":44.4,"h":44.4,"l":44.4,"n":5,"o":44.4,"t":"2026-09-23T13:30:00Z","v":122,"vw":44.4},{"c":44.4299,"h":44.4299,"l":44.4299,"n":1,"o":44.4299,"t":"2026-09-23T14:45:00Z","v":171,"vw":44.4299},{"c":44.33,"h":44.35,"l":44.33,"n":2,"o":44.35,"t":"2026-09-23T15:00:00Z","v":228,"vw":44.338772},{"c":44.3399,"h":44.34,"l":44.3099,"n":16,"o":44.3099,"t":"2026-09-23T15:30:00Z","v":2654,"vw":44.326994},{"c":44.29,"h":44.29,"l":44.29,"n":2,"o":44.29,"t":"2026-09-23T16:00:00Z","v":200,"vw":44.29},{"c":44.28,"h":44.29,"l":44.28,"n":8,"o":44.28,"t":"2026-09-23T16:15:00Z","v":800,"vw":44.281875},{"c":44.31,"h":44.31,"l":44.31,"n":7,"o":44.31,"t":"2026-09-23T17:15:00Z","v":700,"vw":44.31},{"c":44.32,"h":44.37,"l":44.32,"n":8,"o":44.37,"t":"2026-09-23T18:00:00Z","v":707,"vw":44.334271},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-09-23T18:45:00Z","v":2404,"vw":44.21},{"c":44.21,"h":44.21,"l":44.21,"n":8,"o":44.21,"t":"2026-09-23T19:00:00Z","v":800,"vw":44.21},{"c":44.23,"h":44.23,"l":44.23,"n":12,"o":44.23,"t":"2026-09-23T19:30:00Z","v":3000,"vw":44.23},{"c":44.16,"h":44.16,"l":44.16,"n":2,"o":44.16,"t":"2026-09-23T19:45:00Z","v":125,"vw":44.16},{"c":44.25,"h":44.25,"l":44.25,"n":3,"o":44.25,"t":"2026-09-24T13:30:00Z","v":416,"vw":44.25},{"c":44.1107,"h":44.1107,"l":44.1107,"n":1,"o":44.1107,"t":"2026-09-24T15:00:00Z","v":107,"vw":44.1107},{"c":44.07,"h":44.07,"l":44.07,"n":5,"o":44.07,"t":"2026-09-24T16:00:00Z","v":1250,"vw":44.07},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-09-24T16:15:00Z","v":200,"vw":44.17},{"c":44.125,"h":44.125,"l":44.125,"n":2,"o":44.125,"t":"2026-09-24T18:00:00Z","v":1202,"vw":44.125},{"c":44.001,"h":44.01,"l":44.001,"n":4,"o":44.01,"t":"2026-09-24T19:45:00Z","v":872,"vw":44.008875},{"c":43.97,"h":43.97,"l":43.97,"n":2,"o":43.97,"t":"2026-09-25T13:30:00Z","v":206,"vw":43.97},{"c":43.955,"h":43.955,"l":43.955,"n":1,"o":43.955,"t":"2026-09-25T14:30:00Z","v":150,"vw":43.955},{"c":43.86,"h":43.86,"l":43.86,"n":5,"o":43.86,"t":"2026-09-25T15:45:00Z","v":938,"vw":43.86},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-09-25T16:00:00Z","v":235,"vw":43.95},{"c":44.03,"h":44.03,"l":44.03,"n":1,"o":44.03,"t":"2026-09-25T17:30:00Z","v":390,"vw":44.03},{"c":44.0423,"h":44.0423,"l":44.0423,"n":1,"o":44.0423,"t":"2026-09-25T18:15:00Z","v":205,"vw":44.0423},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-09-25T18:30:00Z","v":100,"vw":44.04},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-09-25T19:00:00Z","v":1341,"vw":44.04},{"c":44.1,"h":44.11,"l":44.1,"n":3,"o":44.11,"t":"2026-09-25T19:45:00Z","v":900,"vw":44.107892},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-09-28T15:00:00Z","v":148,"vw":43.98},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-09-28T16:00:00Z","v":100,"vw":43.95},{"c":44.05,"h":44.05,"l":44.04,"n":9,"o":44.05,"t":"2026-09-28T16:15:00Z","v":1201,"vw":44.048179},{"c":43.99,"h":43.99,"l":43.99,"n":3,"o":43.99,"t":"2026-09-28T16:30:00Z","v":300,"vw":43.99},{"c":44.025,"h":44.025,"l":44.025,"n":1,"o":44.025,"t":"2026-09-28T16:45:00Z","v":299,"vw":44.025},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-09-28T18:30:00Z","v":225,"vw":44.07},{"c":44.02,"h":44.02,"l":44.02,"n":3,"o":44.02,"t":"2026-09-28T19:45:00Z","v":601,"vw":44.02},{"c":43.845,"h":43.845,"l":43.845,"n":3,"o":43.845,"t":"2026-09-29T15:00:00Z","v":283,"vw":43.845},{"c":43.82,"h":43.82,"l":43.82,"n":3,"o":43.82,"t":"2026-09-29T16:00:00Z","v":625,"vw":43.82},{"c":43.8012,"h":43.81,"l":43.8012,"n":3,"o":43.81,"t":"2026-09-29T16:45:00Z","v":408,"vw":43.807686},{"c":43.9199,"h":43.92,"l":43.91,"n":5,"o":43.91,"t":"2026-09-29T17:45:00Z","v":359,"vw":43.916633},{"c":43.93,"h":43.9301,"l":43.93,"n":8,"o":43.93,"t":"2026-09-29T18:00:00Z","v":963,"vw":43.930037},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-09-29T19:30:00Z","v":994,"vw":44.04},{"c":44.04,"h":44.04,"l":44.04,"n":7,"o":44.04,"t":"2026-09-29T19:45:00Z","v":500,"vw":44.04},{"c":44.0403,"h":44.0403,"l":44.0403,"n":1,"o":44.0403,"t":"2026-09-30T13:45:00Z","v":570,"vw":44.0403},{"c":43.981,"h":43.981,"l":43.981,"n":2,"o":43.981,"t":"2026-09-30T14:15:00Z","v":110,"vw":43.981},{"c":43.8705,"h":43.8705,"l":43.8705,"n":2,"o":43.8705,"t":"2026-09-30T15:45:00Z","v":264,"vw":43.8705},{"c":43.93,"h":43.9401,"l":43.93,"n":45,"o":43.94,"t":"2026-09-30T16:45:00Z","v":6353,"vw":43.938592},{"c":43.945,"h":43.945,"l":43.9401,"n":2,"o":43.9401,"t":"2026-09-30T17:00:00Z","v":400,"vw":43.94255},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-09-30T17:15:00Z","v":581,"vw":43.92},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-09-30T18:00:00Z","v":1208,"vw":43.9},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-09-30T19:00:00Z","v":100,"vw":43.81},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-09-30T19:15:00Z","v":130,"vw":43.81},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-09-30T19:30:00Z","v":3921,"vw":43.78},{"c":43.4,"h":43.4,"l":43.35,"n":11,"o":43.36,"t":"2026-10-01T14:45:00Z","v":1550,"vw":43.377857},{"c":43.435,"h":43.435,"l":43.39,"n":2,"o":43.39,"t":"2026-10-01T15:00:00Z","v":638,"vw":43.427947},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-01T16:00:00Z","v":100,"vw":43.56},{"c":43.6,"h":43.6084,"l":43.6,"n":2,"o":43.6084,"t":"2026-10-01T16:30:00Z","v":704,"vw":43.602434},{"c":43.568,"h":43.568,"l":43.568,"n":1,"o":43.568,"t":"2026-10-01T17:15:00Z","v":1054,"vw":43.568},{"c":43.6101,"h":43.6115,"l":43.6001,"n":6,"o":43.6001,"t":"2026-10-01T18:45:00Z","v":659,"vw":43.607636},{"c":43.64,"h":43.64,"l":43.63,"n":8,"o":43.63,"t":"2026-10-01T19:00:00Z","v":730,"vw":43.636667},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-01T19:15:00Z","v":134,"vw":43.66},{"c":43.67,"h":43.7,"l":43.67,"n":26,"o":43.67,"t":"2026-10-01T19:45:00Z","v":5388,"vw":43.671256},{"c":44.18,"h":44.18,"l":44.18,"n":5,"o":44.18,"t":"2026-10-02T13:30:00Z","v":226,"vw":44.18},{"c":44.3,"h":44.301,"l":44.3,"n":2,"o":44.301,"t":"2026-10-02T15:00:00Z","v":520,"vw":44.300231},{"c":44.135,"h":44.135,"l":44.135,"n":1,"o":44.135,"t":"2026-10-02T15:15:00Z","v":127,"vw":44.135},{"c":44.29,"h":44.325,"l":44.29,"n":7,"o":44.315,"t":"2026-10-02T15:45:00Z","v":1245,"vw":44.308087},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-02T16:00:00Z","v":625,"vw":44.29},{"c":44.26,"h":44.26,"l":44.26,"n":8,"o":44.26,"t":"2026-10-02T19:45:00Z","v":1700,"vw":44.26},{"c":44.31,"h":44.32,"l":44.31,"n":5,"o":44.31,"t":"2026-10-05T13:30:00Z","v":1407,"vw":44.312143},{"c":44.3701,"h":44.3701,"l":44.3701,"n":1,"o":44.3701,"t":"2026-10-05T15:00:00Z","v":125,"vw":44.3701},{"c":44.365,"h":44.365,"l":44.365,"n":1,"o":44.365,"t":"2026-10-05T15:15:00Z","v":158,"vw":44.365},{"c":44.455,"h":44.455,"l":44.455,"n":1,"o":44.455,"t":"2026-10-05T15:30:00Z","v":121,"vw":44.455},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-05T16:00:00Z","v":625,"vw":44.44},{"c":44.495,"h":44.495,"l":44.495,"n":1,"o":44.495,"t":"2026-10-05T17:30:00Z","v":109,"vw":44.495},{"c":44.44,"h":44.44,"l":44.44,"n":11,"o":44.44,"t":"2026-10-05T19:45:00Z","v":1358,"vw":44.44},{"c":44.99,"h":44.99,"l":44.99,"n":2,"o":44.99,"t":"2026-10-06T13:30:00Z","v":173,"vw":44.99},{"c":44.99,"h":45,"l":44.99,"n":3,"o":45,"t":"2026-10-06T13:45:00Z","v":462,"vw":44.993492},{"c":45,"h":45.02,"l":45,"n":3,"o":45.02,"t":"2026-10-06T14:00:00Z","v":898,"vw":45.008864},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-10-06T16:00:00Z","v":625,"vw":44.87},{"c":44.925,"h":44.925,"l":44.925,"n":1,"o":44.925,"t":"2026-10-06T17:30:00Z","v":501,"vw":44.925},{"c":44.81,"h":44.83,"l":44.81,"n":6,"o":44.83,"t":"2026-10-06T19:45:00Z","v":1275,"vw":44.821667},{"c":44.085,"h":44.085,"l":44.04,"n":3,"o":44.04,"t":"2026-10-07T13:30:00Z","v":825,"vw":44.068577},{"c":44.07,"h":44.08,"l":44.07,"n":6,"o":44.07,"t":"2026-10-07T13:45:00Z","v":1090,"vw":44.071},{"c":44.05,"h":44.06,"l":44.05,"n":9,"o":44.06,"t":"2026-10-07T14:30:00Z","v":386,"vw":44.056667},{"c":43.9623,"h":43.9623,"l":43.9623,"n":1,"o":43.9623,"t":"2026-10-07T14:45:00Z","v":126,"vw":43.9623},{"c":44.065,"h":44.065,"l":44.065,"n":2,"o":44.065,"t":"2026-10-07T15:00:00Z","v":1629,"vw":44.065},{"c":44.19,"h":44.19,"l":44.19,"n":2,"o":44.19,"t":"2026-10-07T16:15:00Z","v":254,"vw":44.19},{"c":44.21,"h":44.21,"l":44.21,"n":8,"o":44.21,"t":"2026-10-07T16:30:00Z","v":700,"vw":44.21},{"c":44.3,"h":44.3,"l":44.26,"n":2,"o":44.26,"t":"2026-10-07T17:00:00Z","v":300,"vw":44.273333},{"c":44.37,"h":44.37,"l":44.37,"n":6,"o":44.37,"t":"2026-10-07T19:45:00Z","v":270,"vw":44.37},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-08T13:45:00Z","v":224,"vw":43.84},{"c":43.775,"h":43.775,"l":43.76,"n":5,"o":43.76,"t":"2026-10-08T16:00:00Z","v":730,"vw":43.762434},{"c":43.86,"h":43.98,"l":43.7799,"n":6,"o":43.78,"t":"2026-10-08T16:15:00Z","v":1658,"vw":43.857456},{"c":43.78,"h":43.88,"l":43.78,"n":11,"o":43.88,"t":"2026-10-08T16:30:00Z","v":2023,"vw":43.874455},{"c":43.0333,"h":43.0333,"l":43.026,"n":2,"o":43.026,"t":"2026-10-08T17:15:00Z","v":871,"vw":43.029352},{"c":43.3775,"h":43.3775,"l":43.3775,"n":1,"o":43.3775,"t":"2026-10-08T18:00:00Z","v":195,"vw":43.3775},{"c":43.42,"h":43.42,"l":43.39,"n":5,"o":43.39,"t":"2026-10-08T19:45:00Z","v":1166,"vw":43.4005},{"c":43.7801,"h":43.7801,"l":43.7801,"n":1,"o":43.7801,"t":"2026-10-09T13:30:00Z","v":501,"vw":43.7801},{"c":43.725,"h":43.725,"l":43.725,"n":1,"o":43.725,"t":"2026-10-09T14:15:00Z","v":364,"vw":43.725},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-09T15:15:00Z","v":3617,"vw":43.84},{"c":43.8799,"h":43.88,"l":43.8799,"n":2,"o":43.88,"t":"2026-10-09T15:30:00Z","v":1351,"vw":43.879948},{"c":43.82,"h":43.83,"l":43.82,"n":4,"o":43.83,"t":"2026-10-09T15:45:00Z","v":862,"vw":43.82125},{"c":43.9617,"h":43.9617,"l":43.955,"n":3,"o":43.96,"t":"2026-10-09T17:15:00Z","v":1300,"vw":43.960639},{"c":43.9666,"h":43.9666,"l":43.9666,"n":1,"o":43.9666,"t":"2026-10-09T17:30:00Z","v":160,"vw":43.9666},{"c":44.05,"h":44.05,"l":44.03,"n":5,"o":44.04,"t":"2026-10-09T19:45:00Z","v":981,"vw":44.037788},{"c":43.409,"h":43.84,"l":43.409,"n":3,"o":43.84,"t":"2026-10-12T13:30:00Z","v":601,"vw":43.6245},{"c":43.41,"h":43.41,"l":43.41,"n":2,"o":43.41,"t":"2026-10-12T14:00:00Z","v":233,"vw":43.41},{"c":43.325,"h":43.325,"l":43.32,"n":6,"o":43.32,"t":"2026-10-12T15:15:00Z","v":1000,"vw":43.32101},{"c":43.3476,"h":43.3476,"l":43.3476,"n":1,"o":43.3476,"t":"2026-10-12T15:45:00Z","v":735,"vw":43.3476},{"c":43.2701,"h":43.3,"l":43.2701,"n":4,"o":43.271,"t":"2026-10-12T16:30:00Z","v":1606,"vw":43.291532},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-10-12T16:45:00Z","v":121,"vw":43.24},{"c":43.18,"h":43.19,"l":43.18,"n":23,"o":43.19,"t":"2026-10-12T17:15:00Z","v":6257,"vw":43.180164},{"c":43.19,"h":43.19,"l":43.18,"n":38,"o":43.18,"t":"2026-10-12T17:30:00Z","v":11385,"vw":43.181029},{"c":43.05,"h":43.05,"l":43.0499,"n":6,"o":43.0499,"t":"2026-10-12T19:15:00Z","v":3783,"vw":43.049985},{"c":43.13,"h":43.14,"l":43.13,"n":11,"o":43.13,"t":"2026-10-12T19:45:00Z","v":1338,"vw":43.131547},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-13T13:30:00Z","v":111,"vw":42.55},{"c":42.62,"h":42.67,"l":42.62,"n":77,"o":42.64,"t":"2026-10-13T14:15:00Z","v":22721,"vw":42.640608},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-13T14:30:00Z","v":200,"vw":42.56},{"c":42.54,"h":42.54,"l":42.54,"n":8,"o":42.54,"t":"2026-10-13T14:45:00Z","v":1659,"vw":42.54},{"c":42.48,"h":42.48,"l":42.46,"n":3,"o":42.46,"t":"2026-10-13T15:00:00Z","v":613,"vw":42.471631},{"c":42.39,"h":42.41,"l":42.39,"n":4,"o":42.41,"t":"2026-10-13T15:15:00Z","v":909,"vw":42.406502},{"c":42.28,"h":42.34,"l":42.27,"n":18,"o":42.34,"t":"2026-10-13T15:30:00Z","v":3616,"vw":42.277207},{"c":42.46,"h":42.46,"l":42.45,"n":21,"o":42.46,"t":"2026-10-13T16:00:00Z","v":3014,"vw":42.455664},{"c":42.7199,"h":42.72,"l":42.71,"n":4,"o":42.71,"t":"2026-10-13T16:30:00Z","v":997,"vw":42.717924},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-10-13T16:45:00Z","v":184,"vw":42.73},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-10-13T17:00:00Z","v":500,"vw":42.61},{"c":42.8,"h":42.8,"l":42.71,"n":16,"o":42.71,"t":"2026-10-13T18:00:00Z","v":1135,"vw":42.727778},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-10-13T18:30:00Z","v":1000,"vw":42.79},{"c":42.765,"h":42.765,"l":42.765,"n":1,"o":42.765,"t":"2026-10-13T18:45:00Z","v":989,"vw":42.765},{"c":42.84,"h":42.84,"l":42.81,"n":2,"o":42.81,"t":"2026-10-13T19:15:00Z","v":2418,"vw":42.812481},{"c":42.87,"h":42.87,"l":42.87,"n":3,"o":42.87,"t":"2026-10-13T19:30:00Z","v":619,"vw":42.87},{"c":42.95,"h":42.96,"l":42.87,"n":17,"o":42.87,"t":"2026-10-13T19:45:00Z","v":1574,"vw":42.946389},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-14T13:30:00Z","v":250,"vw":42.22},{"c":41.3331,"h":41.3331,"l":41.202,"n":2,"o":41.202,"t":"2026-10-14T16:30:00Z","v":908,"vw":41.254556},{"c":41.31,"h":41.31,"l":41.31,"n":3,"o":41.31,"t":"2026-10-14T17:15:00Z","v":187,"vw":41.31},{"c":41.155,"h":41.155,"l":41.155,"n":1,"o":41.155,"t":"2026-10-14T17:45:00Z","v":608,"vw":41.155},{"c":41.12,"h":41.12,"l":41.12,"n":1,"o":41.12,"t":"2026-10-14T18:15:00Z","v":121,"vw":41.12},{"c":41.0924,"h":41.0924,"l":41.0924,"n":1,"o":41.0924,"t":"2026-10-14T18:45:00Z","v":340,"vw":41.0924},{"c":41.2,"h":41.2,"l":41.195,"n":5,"o":41.195,"t":"2026-10-14T19:45:00Z","v":765,"vw":41.197175},{"c":40.658,"h":40.68,"l":40.61,"n":11,"o":40.61,"t":"2026-10-15T16:30:00Z","v":2300,"vw":40.618392},{"c":40.738703,"h":40.738703,"l":40.738703,"n":1,"o":40.738703,"t":"2026-10-15T17:00:00Z","v":145,"vw":40.738703},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-15T19:00:00Z","v":142,"vw":40.99},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-10-15T19:15:00Z","v":122,"vw":41.23},{"c":41.2293,"h":41.2293,"l":41.2293,"n":1,"o":41.2293,"t":"2026-10-15T19:45:00Z","v":171,"vw":41.2293},{"c":40.76,"h":40.76,"l":40.76,"n":5,"o":40.76,"t":"2026-10-16T14:15:00Z","v":760,"vw":40.76},{"c":40.5101,"h":40.511,"l":40.51,"n":24,"o":40.511,"t":"2026-10-16T15:00:00Z","v":3940,"vw":40.51046},{"c":40.106,"h":40.106,"l":40.106,"n":2,"o":40.106,"t":"2026-10-16T17:00:00Z","v":201,"vw":40.106},{"c":40.19,"h":40.19,"l":40.13,"n":15,"o":40.13,"t":"2026-10-16T17:30:00Z","v":1392,"vw":40.168403},{"c":39.9273,"h":39.9273,"l":39.9273,"n":2,"o":39.9273,"t":"2026-10-16T19:15:00Z","v":450,"vw":39.9273},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-10-19T13:30:00Z","v":191,"vw":40.57},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-19T15:00:00Z","v":100,"vw":40.44},{"c":40.56,"h":40.56,"l":40.56,"n":4,"o":40.56,"t":"2026-10-19T16:00:00Z","v":1250,"vw":40.56},{"c":40.3499,"h":40.3499,"l":40.3499,"n":1,"o":40.3499,"t":"2026-10-19T17:00:00Z","v":127,"vw":40.3499},{"c":40.325,"h":40.325,"l":40.325,"n":1,"o":40.325,"t":"2026-10-19T17:15:00Z","v":300,"vw":40.325},{"c":40.24,"h":40.24,"l":40.24,"n":5,"o":40.24,"t":"2026-10-19T17:30:00Z","v":606,"vw":40.24},{"c":40.175,"h":40.1899,"l":40.175,"n":2,"o":40.1899,"t":"2026-10-19T18:30:00Z","v":829,"vw":40.183645},{"c":40.3999,"h":40.4,"l":40.3824,"n":4,"o":40.3824,"t":"2026-10-19T19:15:00Z","v":478,"vw":40.395198},{"c":40.49,"h":40.49,"l":40.49,"n":2,"o":40.49,"t":"2026-10-20T16:00:00Z","v":625,"vw":40.49},{"c":40.548,"h":40.548,"l":40.548,"n":1,"o":40.548,"t":"2026-10-20T19:00:00Z","v":288,"vw":40.548},{"c":40.47,"h":40.47,"l":40.4651,"n":2,"o":40.4651,"t":"2026-10-20T19:30:00Z","v":203,"vw":40.467514},{"c":41.0899,"h":41.0899,"l":41.0899,"n":2,"o":41.0899,"t":"2026-10-21T15:15:00Z","v":363,"vw":41.0899},{"c":41.16,"h":41.21,"l":41.16,"n":10,"o":41.209,"t":"2026-10-21T16:00:00Z","v":2767,"vw":41.192968},{"c":41.39,"h":41.39,"l":41.2,"n":7,"o":41.2,"t":"2026-10-21T16:30:00Z","v":1559,"vw":41.214885},{"c":41.2881,"h":41.3,"l":41.288,"n":3,"o":41.3,"t":"2026-10-21T16:45:00Z","v":1543,"vw":41.289369},{"c":41.395,"h":41.4,"l":41.395,"n":2,"o":41.4,"t":"2026-10-21T18:15:00Z","v":210,"vw":41.397381},{"c":41.415,"h":41.415,"l":41.39,"n":11,"o":41.39,"t":"2026-10-21T18:30:00Z","v":2409,"vw":41.396784},{"c":41.16,"h":41.16,"l":41.16,"n":5,"o":41.16,"t":"2026-10-21T19:15:00Z","v":500,"vw":41.16},{"c":41.18,"h":41.31,"l":41.18,"n":8,"o":41.31,"t":"2026-10-21T19:45:00Z","v":360,"vw":41.266633},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-22T13:30:00Z","v":100,"vw":40.05},{"c":39.4409,"h":39.4409,"l":39.4409,"n":1,"o":39.4409,"t":"2026-10-22T14:45:00Z","v":120,"vw":39.4409},{"c":39.45,"h":39.4834,"l":39.45,"n":15,"o":39.4834,"t":"2026-10-22T16:00:00Z","v":1157,"vw":39.463427},{"c":39.3,"h":39.33,"l":39.3,"n":2,"o":39.33,"t":"2026-10-22T16:30:00Z","v":400,"vw":39.3075},{"c":38.96,"h":38.96,"l":38.94,"n":6,"o":38.94,"t":"2026-10-22T17:00:00Z","v":407,"vw":38.948},{"c":38.9301,"h":38.9301,"l":38.9301,"n":2,"o":38.9301,"t":"2026-10-22T17:45:00Z","v":935,"vw":38.9301},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-22T18:00:00Z","v":224,"vw":38.89},{"c":38.97,"h":38.98,"l":38.97,"n":2,"o":38.98,"t":"2026-10-22T19:15:00Z","v":300,"vw":38.976667},{"c":38.9,"h":38.9,"l":38.9,"n":3,"o":38.9,"t":"2026-10-22T19:30:00Z","v":300,"vw":38.9},{"c":39.12,"h":39.15,"l":39.12,"n":3,"o":39.14,"t":"2026-10-22T19:45:00Z","v":919,"vw":39.136779},{"c":39.19,"h":39.19,"l":39.19,"n":2,"o":39.19,"t":"2026-10-23T14:45:00Z","v":236,"vw":39.19},{"c":39.12,"h":39.12,"l":39.12,"n":2,"o":39.12,"t":"2026-10-23T15:00:00Z","v":198,"vw":39.12},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-23T16:15:00Z","v":675,"vw":39.14}],"expiry":"2027-05-21","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.45,"strike":48.88602063806964,"iv":0.43208680767595853,"gamma":0.030810096508791678,"theta":-0.012447790738847662,"vega":0.10822974316310564,"rho":0.059363040745901756,"breakevenPct":31.15999141049984},{"delta":0.4,"premium":2.45,"strike":46.56237642174926,"iv":0.3715149104638602,"gamma":0.04018435469742115,"theta":-0.011266461057919444,"vega":0.11074378652785803,"rho":0.06871309149404418,"breakevenPct":25.22324073006967},{"delta":0.45,"premium":2.45,"strike":44.2387322054289,"iv":0.310943013251762,"gamma":0.04955861288605061,"theta":-0.010085131376991229,"vega":0.1132578298926104,"rho":0.07806314224218659,"breakevenPct":19.286490049639507},{"delta":0.5,"premium":2.45,"strike":41.915087989108535,"iv":0.25037111603966383,"gamma":0.058932871074680065,"theta":-0.008903801696063012,"vega":0.11577187325736278,"rho":0.087413192990329,"breakevenPct":13.349739369209345}],"put":[]},"raw":{"call":[{"delta":0.35,"premium":2.45,"strike":48.88602063806964,"iv":0.43208680767595853,"gamma":0.030810096508791678,"theta":-0.012447790738847662,"vega":0.10822974316310564,"rho":0.059363040745901756,"breakevenPct":31.15999141049984},{"delta":0.4,"premium":2.45,"strike":46.56237642174926,"iv":0.3715149104638602,"gamma":0.04018435469742115,"theta":-0.011266461057919444,"vega":0.11074378652785803,"rho":0.06871309149404418,"breakevenPct":25.22324073006967},{"delta":0.45,"premium":2.45,"strike":44.2387322054289,"iv":0.310943013251762,"gamma":0.04955861288605061,"theta":-0.010085131376991229,"vega":0.1132578298926104,"rho":0.07806314224218659,"breakevenPct":19.286490049639507},{"delta":0.5,"premium":2.45,"strike":41.915087989108535,"iv":0.25037111603966383,"gamma":0.058932871074680065,"theta":-0.008903801696063012,"vega":0.11577187325736278,"rho":0.087413192990329,"breakevenPct":13.349739369209345}],"put":[]}},"errors":["delta:partial"],"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"}}