{"symbol":"ASHS","url":"https://intraalpha.com/companies/ASHS","capturedAt":"2026-10-22T22:05:16.688Z","state":"ready","quote":{"symbol":"ASHS","last_price":36.498,"prev_close":37.5321,"regular_close":36.498,"change":-1.0341,"change_pct":-2.7552,"regular_change":-1.0341,"regular_change_pct":-2.7552,"extended_change":0,"extended_change_pct":0,"bid":36.3,"ask":37.53,"bid_size":200,"ask_size":800,"volume":1093,"vwap":36.561429,"open":36.63,"high":36.65,"low":36.47,"close":36.498,"trade_count":49,"last_trade_at":"2026-10-22T20:10:00.003794748Z","last_quote_at":"2026-10-22T20:00:02.003573778Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:10.764706532-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":32500000,"net_expense_ratio":0.0065,"portfolio_turnover":0.97,"dividend_yield":0.004,"inception_date":"2014-05-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:15.981397+00:00"},"optionObservedAt":"2026-10-22T19:59:15.046Z","bars":[{"c":36.9702,"h":36.9702,"l":36.97,"n":2,"o":36.97,"t":"2026-10-15T13:30:00Z","v":200,"vw":36.9701},{"c":36.99,"h":36.99,"l":36.98,"n":3,"o":36.98,"t":"2026-10-15T13:35:00Z","v":203,"vw":36.985},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-15T13:45:00Z","v":100,"vw":37},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-15T13:50:00Z","v":157,"vw":37},{"c":36.9201,"h":36.9201,"l":36.9201,"n":1,"o":36.9201,"t":"2026-10-15T13:55:00Z","v":114,"vw":36.9201},{"c":36.965,"h":36.965,"l":36.965,"n":1,"o":36.965,"t":"2026-10-15T14:00:00Z","v":450,"vw":36.965},{"c":37.01,"h":37.03,"l":37.01,"n":4,"o":37.03,"t":"2026-10-15T14:20:00Z","v":308,"vw":37.016667},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-15T15:30:00Z","v":156,"vw":37.13},{"c":37.08,"h":37.08,"l":37.08,"n":2,"o":37.08,"t":"2026-10-15T17:20:00Z","v":220,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-15T17:45:00Z","v":100,"vw":37.08},{"c":37.11,"h":37.11,"l":37.11,"n":97,"o":37.11,"t":"2026-10-15T19:20:00Z","v":769,"vw":37.11},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-15T19:30:00Z","v":111,"vw":37.1},{"c":37.16,"h":37.16,"l":37.16,"n":2,"o":37.16,"t":"2026-10-15T19:45:00Z","v":139,"vw":37.16},{"c":36.96,"h":36.96,"l":36.93,"n":6,"o":36.96,"t":"2026-10-16T13:30:00Z","v":1079,"vw":36.951194},{"c":36.96,"h":36.96,"l":36.96,"n":3,"o":36.96,"t":"2026-10-16T13:35:00Z","v":152,"vw":36.96},{"c":36.89,"h":36.92,"l":36.89,"n":5,"o":36.91,"t":"2026-10-16T13:55:00Z","v":469,"vw":36.9025},{"c":36.89,"h":36.89,"l":36.89,"n":2,"o":36.89,"t":"2026-10-16T14:00:00Z","v":165,"vw":36.89},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-16T15:45:00Z","v":100,"vw":36.88},{"c":36.7301,"h":36.7301,"l":36.73,"n":3,"o":36.73,"t":"2026-10-16T18:15:00Z","v":1900,"vw":36.730053},{"c":36.73,"h":36.73,"l":36.73,"n":2,"o":36.73,"t":"2026-10-16T18:20:00Z","v":126,"vw":36.73},{"c":36.68,"h":36.68,"l":36.67,"n":2,"o":36.67,"t":"2026-10-16T19:10:00Z","v":200,"vw":36.675},{"c":37.0401,"h":37.07,"l":37.04,"n":4,"o":37.07,"t":"2026-10-19T17:20:00Z","v":1517,"vw":37.050033},{"c":37.0201,"h":37.0201,"l":37.02,"n":2,"o":37.02,"t":"2026-10-19T17:25:00Z","v":1000,"vw":37.02005},{"c":37.06,"h":37.06,"l":37.02,"n":5,"o":37.02,"t":"2026-10-19T19:20:00Z","v":491,"vw":37.045245},{"c":37.11,"h":37.11,"l":37.11,"n":1,"o":37.11,"t":"2026-10-20T13:00:00Z","v":1000,"vw":37.11},{"c":37.4,"h":37.4,"l":37.36,"n":4,"o":37.36,"t":"2026-10-20T13:30:00Z","v":531,"vw":37.384773},{"c":37.44,"h":37.44,"l":37.44,"n":1,"o":37.44,"t":"2026-10-20T13:40:00Z","v":1000,"vw":37.44},{"c":37.62,"h":37.62,"l":37.62,"n":3,"o":37.62,"t":"2026-10-20T14:30:00Z","v":115,"vw":37.62},{"c":37.48,"h":37.48,"l":37.48,"n":1,"o":37.48,"t":"2026-10-20T15:40:00Z","v":200,"vw":37.48},{"c":37.46,"h":37.47,"l":37.46,"n":2,"o":37.47,"t":"2026-10-20T15:45:00Z","v":500,"vw":37.464},{"c":37.48,"h":37.48,"l":37.45,"n":8,"o":37.45,"t":"2026-10-20T15:50:00Z","v":994,"vw":37.456667},{"c":37.45,"h":37.46,"l":37.45,"n":3,"o":37.46,"t":"2026-10-20T15:55:00Z","v":515,"vw":37.454175},{"c":37.44,"h":37.45,"l":37.44,"n":2,"o":37.45,"t":"2026-10-20T16:00:00Z","v":400,"vw":37.4425},{"c":37.44,"h":37.44,"l":37.43,"n":3,"o":37.43,"t":"2026-10-20T16:05:00Z","v":307,"vw":37.436667},{"c":37.42,"h":37.44,"l":37.42,"n":3,"o":37.44,"t":"2026-10-20T16:10:00Z","v":600,"vw":37.433333},{"c":37.41,"h":37.41,"l":37.41,"n":3,"o":37.41,"t":"2026-10-20T16:15:00Z","v":404,"vw":37.41},{"c":37.37,"h":37.38,"l":37.37,"n":3,"o":37.38,"t":"2026-10-20T16:20:00Z","v":600,"vw":37.375},{"c":37.38,"h":37.38,"l":37.38,"n":4,"o":37.38,"t":"2026-10-20T16:25:00Z","v":472,"vw":37.38},{"c":37.39,"h":37.39,"l":37.39,"n":19,"o":37.39,"t":"2026-10-20T16:30:00Z","v":2022,"vw":37.39},{"c":37.41,"h":37.41,"l":37.39,"n":4,"o":37.39,"t":"2026-10-20T16:35:00Z","v":800,"vw":37.3975},{"c":37.405,"h":37.405,"l":37.4,"n":4,"o":37.405,"t":"2026-10-20T16:40:00Z","v":663,"vw":37.402262},{"c":37.49,"h":37.49,"l":37.49,"n":2,"o":37.49,"t":"2026-10-20T17:05:00Z","v":101,"vw":37.49},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-10-20T17:25:00Z","v":100,"vw":37.49},{"c":37.52,"h":37.52,"l":37.52,"n":1,"o":37.52,"t":"2026-10-20T17:40:00Z","v":100,"vw":37.52},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-10-20T17:55:00Z","v":100,"vw":37.54},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-20T18:10:00Z","v":100,"vw":37.53},{"c":37.48,"h":37.485,"l":37.48,"n":3,"o":37.485,"t":"2026-10-20T18:45:00Z","v":400,"vw":37.482506},{"c":37.495,"h":37.495,"l":37.495,"n":1,"o":37.495,"t":"2026-10-20T19:05:00Z","v":100,"vw":37.495},{"c":37.48,"h":37.49,"l":37.48,"n":5,"o":37.49,"t":"2026-10-20T19:55:00Z","v":858,"vw":37.481312},{"c":37.48,"h":37.48,"l":37.48,"n":1,"o":37.48,"t":"2026-10-21T19:25:00Z","v":100,"vw":37.48},{"c":36.61,"h":36.63,"l":36.61,"n":3,"o":36.63,"t":"2026-10-22T13:30:00Z","v":202,"vw":36.62},{"c":36.65,"h":36.65,"l":36.65,"n":4,"o":36.65,"t":"2026-10-22T14:15:00Z","v":112,"vw":36.65},{"c":36.56,"h":36.56,"l":36.56,"n":2,"o":36.56,"t":"2026-10-22T15:05:00Z","v":110,"vw":36.56},{"c":36.54,"h":36.54,"l":36.54,"n":3,"o":36.54,"t":"2026-10-22T16:00:00Z","v":122,"vw":36.54},{"c":36.47,"h":36.47,"l":36.47,"n":2,"o":36.47,"t":"2026-10-22T19:00:00Z","v":213,"vw":36.47}],"history":[{"c":28.61,"h":28.78,"l":28.58,"n":93,"o":28.65,"t":"2024-10-21T04:00:00Z","v":9198,"vw":28.709348},{"c":29.06,"h":29.17,"l":28.89,"n":215,"o":28.89,"t":"2024-10-22T04:00:00Z","v":24535,"vw":29.04815},{"c":28.735,"h":29.0219,"l":28.73,"n":78,"o":28.99,"t":"2024-10-23T04:00:00Z","v":5914,"vw":28.871891},{"c":28.645,"h":28.86,"l":28.597,"n":141,"o":28.73,"t":"2024-10-24T04:00:00Z","v":21427,"vw":28.628615},{"c":29.2053,"h":29.35,"l":29.11,"n":201,"o":29.11,"t":"2024-10-25T04:00:00Z","v":70366,"vw":29.302884},{"c":29.65,"h":29.65,"l":29.41,"n":117,"o":29.46,"t":"2024-10-28T04:00:00Z","v":13491,"vw":29.583884},{"c":29.29,"h":29.4823,"l":29.275,"n":189,"o":29.4823,"t":"2024-10-29T04:00:00Z","v":26771,"vw":29.375238},{"c":29.43,"h":29.43,"l":29.06,"n":102,"o":29.06,"t":"2024-10-30T04:00:00Z","v":7580,"vw":29.203497},{"c":29.6691,"h":29.71,"l":29.46,"n":126,"o":29.65,"t":"2024-10-31T04:00:00Z","v":16158,"vw":29.618541},{"c":29.2556,"h":29.56,"l":29.25,"n":79,"o":29.56,"t":"2024-11-01T04:00:00Z","v":5333,"vw":29.435385},{"c":29.8734,"h":30.1716,"l":29.8734,"n":146,"o":29.97,"t":"2024-11-04T05:00:00Z","v":19674,"vw":30.039799},{"c":31,"h":31.02,"l":30.89,"n":232,"o":30.95,"t":"2024-11-05T05:00:00Z","v":30799,"vw":30.970112},{"c":30.45,"h":30.5,"l":29.93,"n":239,"o":30.19,"t":"2024-11-06T05:00:00Z","v":40871,"vw":30.258456},{"c":31.9199,"h":32.04,"l":31.54,"n":534,"o":31.54,"t":"2024-11-07T05:00:00Z","v":126897,"vw":31.767568},{"c":30.27,"h":30.445,"l":30.08,"n":269,"o":30.31,"t":"2024-11-08T05:00:00Z","v":31295,"vw":30.243801},{"c":31.2,"h":31.27,"l":31.14,"n":206,"o":31.27,"t":"2024-11-11T05:00:00Z","v":21896,"vw":31.18692},{"c":30.59,"h":31.03,"l":30.58,"n":235,"o":30.99,"t":"2024-11-12T05:00:00Z","v":81148,"vw":30.644806},{"c":30.98,"h":31.09,"l":30.85,"n":496,"o":31.09,"t":"2024-11-13T05:00:00Z","v":175258,"vw":30.945271},{"c":29.9941,"h":30.3299,"l":29.96,"n":191,"o":30.3,"t":"2024-11-14T05:00:00Z","v":26253,"vw":30.135964},{"c":29.4252,"h":29.6,"l":29.3319,"n":78,"o":29.6,"t":"2024-11-15T05:00:00Z","v":47534,"vw":29.413618},{"c":29.12,"h":29.1237,"l":29,"n":140,"o":29.03,"t":"2024-11-18T05:00:00Z","v":12453,"vw":29.053589},{"c":29.3496,"h":29.45,"l":29.31,"n":100,"o":29.31,"t":"2024-11-19T05:00:00Z","v":13456,"vw":29.386454},{"c":29.59,"h":29.6199,"l":29.4992,"n":68,"o":29.61,"t":"2024-11-20T05:00:00Z","v":8081,"vw":29.583438},{"c":29.56,"h":29.69,"l":29.53,"n":74,"o":29.69,"t":"2024-11-21T05:00:00Z","v":8748,"vw":29.616457},{"c":28.3956,"h":28.47,"l":28.33,"n":141,"o":28.47,"t":"2024-11-22T05:00:00Z","v":15917,"vw":28.394884},{"c":28.3365,"h":28.3365,"l":28.25,"n":130,"o":28.3,"t":"2024-11-25T05:00:00Z","v":12051,"vw":28.282406},{"c":28.14,"h":28.17,"l":28.0508,"n":123,"o":28.17,"t":"2024-11-26T05:00:00Z","v":3863,"vw":28.112172},{"c":28.935,"h":28.97,"l":28.83,"n":84,"o":28.94,"t":"2024-11-27T05:00:00Z","v":8289,"vw":28.93706},{"c":29.2011,"h":29.25,"l":29.03,"n":70,"o":29.03,"t":"2024-11-29T05:00:00Z","v":18440,"vw":29.204398},{"c":29.465,"h":29.465,"l":29.34,"n":97,"o":29.418,"t":"2024-12-02T05:00:00Z","v":8048,"vw":29.403709},{"c":29.27,"h":29.32,"l":29.21,"n":100,"o":29.26,"t":"2024-12-03T05:00:00Z","v":7999,"vw":29.279835},{"c":28.87,"h":29.09,"l":28.87,"n":65,"o":29.09,"t":"2024-12-04T05:00:00Z","v":7471,"vw":28.93016},{"c":29.225,"h":29.26,"l":29.21,"n":36,"o":29.21,"t":"2024-12-05T05:00:00Z","v":2568,"vw":29.240345},{"c":29.37,"h":29.48,"l":29.33,"n":94,"o":29.48,"t":"2024-12-06T05:00:00Z","v":6542,"vw":29.388116},{"c":31.26,"h":31.77,"l":31.205,"n":2244,"o":31.24,"t":"2024-12-09T05:00:00Z","v":332950,"vw":31.565002},{"c":29.57,"h":29.68,"l":29.56,"n":215,"o":29.66,"t":"2024-12-10T05:00:00Z","v":19752,"vw":29.634868},{"c":29.76,"h":29.8,"l":29.6707,"n":72,"o":29.69,"t":"2024-12-11T05:00:00Z","v":23019,"vw":29.70724},{"c":29.72,"h":29.75,"l":29.62,"n":182,"o":29.62,"t":"2024-12-12T05:00:00Z","v":19973,"vw":29.694532},{"c":29.45,"h":29.46,"l":29.3396,"n":127,"o":29.46,"t":"2024-12-13T05:00:00Z","v":7048,"vw":29.387018},{"c":28.985,"h":29.06,"l":28.96,"n":78,"o":29.05,"t":"2024-12-16T05:00:00Z","v":7482,"vw":28.996449},{"c":28.96,"h":29.0299,"l":28.81,"n":144,"o":28.9,"t":"2024-12-17T05:00:00Z","v":14850,"vw":28.948447},{"c":28.66,"h":28.92,"l":28.64,"n":85,"o":28.92,"t":"2024-12-18T05:00:00Z","v":5305,"vw":28.846775},{"c":28.88,"h":28.95,"l":28.88,"n":134,"o":28.93,"t":"2024-12-19T05:00:00Z","v":11405,"vw":28.89399},{"c":28.93,"h":29.03,"l":28.78,"n":132,"o":28.78,"t":"2024-12-20T05:00:00Z","v":10711,"vw":28.953232},{"c":28.38,"h":28.39,"l":28.26,"n":128,"o":28.34,"t":"2024-12-23T05:00:00Z","v":11227,"vw":28.31969},{"c":28.6872,"h":28.7699,"l":28.68,"n":34,"o":28.74,"t":"2024-12-24T05:00:00Z","v":1305,"vw":28.73326},{"c":28.68,"h":28.7509,"l":28.63,"n":43,"o":28.63,"t":"2024-12-26T05:00:00Z","v":9514,"vw":28.698392},{"c":28.7456,"h":28.747,"l":28.68,"n":79,"o":28.69,"t":"2024-12-27T05:00:00Z","v":3582,"vw":28.714982},{"c":28.5702,"h":28.69,"l":28.57,"n":48,"o":28.69,"t":"2024-12-30T05:00:00Z","v":5766,"vw":28.600599},{"c":27.76,"h":27.95,"l":27.685,"n":109,"o":27.95,"t":"2024-12-31T05:00:00Z","v":6788,"vw":27.704601},{"c":26.87,"h":26.97,"l":26.83,"n":277,"o":26.83,"t":"2025-01-02T05:00:00Z","v":22377,"vw":26.924846},{"c":26.31,"h":26.35,"l":26.09,"n":233,"o":26.35,"t":"2025-01-03T05:00:00Z","v":22659,"vw":26.27793},{"c":26.3123,"h":26.61,"l":26.2872,"n":155,"o":26.61,"t":"2025-01-06T05:00:00Z","v":10146,"vw":26.387463},{"c":26.55,"h":26.78,"l":26.55,"n":90,"o":26.78,"t":"2025-01-07T05:00:00Z","v":3020,"vw":26.62135},{"c":26.42,"h":26.4535,"l":26.3,"n":48,"o":26.3002,"t":"2025-01-08T05:00:00Z","v":1748,"vw":26.376062},{"c":25.86,"h":26.01,"l":25.83,"n":64,"o":26.01,"t":"2025-01-10T05:00:00Z","v":5087,"vw":25.867827},{"c":26.12,"h":26.13,"l":26.09,"n":146,"o":26.13,"t":"2025-01-13T05:00:00Z","v":25979,"vw":26.117949},{"c":27.05,"h":27.14,"l":26.77,"n":122,"o":26.77,"t":"2025-01-14T05:00:00Z","v":27092,"vw":27.041672},{"c":26.93,"h":26.94,"l":26.85,"n":100,"o":26.94,"t":"2025-01-15T05:00:00Z","v":12730,"vw":26.891723},{"c":26.92,"h":26.93,"l":26.865,"n":52,"o":26.89,"t":"2025-01-16T05:00:00Z","v":9273,"vw":26.894908},{"c":27.32,"h":27.41,"l":27.1,"n":250,"o":27.1,"t":"2025-01-17T05:00:00Z","v":55140,"vw":27.345471},{"c":27.74,"h":27.82,"l":27.58,"n":176,"o":27.6,"t":"2025-01-21T05:00:00Z","v":20838,"vw":27.640725},{"c":27.82,"h":27.83,"l":27.67,"n":99,"o":27.75,"t":"2025-01-22T05:00:00Z","v":7016,"vw":27.764443},{"c":27.53,"h":27.5599,"l":27.38,"n":142,"o":27.48,"t":"2025-01-23T05:00:00Z","v":17550,"vw":27.434389},{"c":27.9864,"h":27.9864,"l":27.9059,"n":55,"o":27.915,"t":"2025-01-24T05:00:00Z","v":2060,"vw":27.917043},{"c":27.6524,"h":27.74,"l":27.62,"n":60,"o":27.74,"t":"2025-01-27T05:00:00Z","v":2374,"vw":27.651425},{"c":27.64,"h":27.64,"l":27.53,"n":56,"o":27.63,"t":"2025-01-28T05:00:00Z","v":7009,"vw":27.592431},{"c":27.76,"h":27.88,"l":27.68,"n":155,"o":27.73,"t":"2025-01-29T05:00:00Z","v":13524,"vw":27.826232},{"c":27.83,"h":27.89,"l":27.68,"n":78,"o":27.73,"t":"2025-01-30T05:00:00Z","v":3645,"vw":27.800817},{"c":27.54,"h":27.78,"l":27.485,"n":86,"o":27.78,"t":"2025-01-31T05:00:00Z","v":10130,"vw":27.668378},{"c":27.43,"h":27.44,"l":27.11,"n":129,"o":27.14,"t":"2025-02-03T05:00:00Z","v":11902,"vw":27.353737},{"c":27.8,"h":27.8,"l":27.62,"n":124,"o":27.66,"t":"2025-02-04T05:00:00Z","v":20328,"vw":27.732571},{"c":27.64,"h":27.66,"l":27.55,"n":53,"o":27.55,"t":"2025-02-05T05:00:00Z","v":11259,"vw":27.613788},{"c":28.1785,"h":28.24,"l":28.17,"n":85,"o":28.17,"t":"2025-02-06T05:00:00Z","v":9611,"vw":28.196441},{"c":28.57,"h":28.76,"l":28.5,"n":127,"o":28.67,"t":"2025-02-07T05:00:00Z","v":30049,"vw":28.658943},{"c":28.84,"h":28.88,"l":28.7587,"n":46,"o":28.76,"t":"2025-02-10T05:00:00Z","v":4705,"vw":28.787825},{"c":28.7,"h":28.74,"l":28.6303,"n":59,"o":28.67,"t":"2025-02-11T05:00:00Z","v":6479,"vw":28.715437},{"c":29.205,"h":29.205,"l":29.02,"n":57,"o":29.02,"t":"2025-02-12T05:00:00Z","v":5102,"vw":29.160174},{"c":28.9719,"h":28.9719,"l":28.6925,"n":39,"o":28.699,"t":"2025-02-13T05:00:00Z","v":1747,"vw":28.765393},{"c":29.5113,"h":29.5494,"l":29.48,"n":73,"o":29.49,"t":"2025-02-14T05:00:00Z","v":5060,"vw":29.501744},{"c":28.7876,"h":28.79,"l":28.65,"n":315,"o":28.75,"t":"2025-02-18T05:00:00Z","v":10421,"vw":28.72975},{"c":29.1686,"h":29.1701,"l":29.075,"n":96,"o":29.075,"t":"2025-02-19T05:00:00Z","v":7523,"vw":29.141318},{"c":29.62,"h":29.62,"l":29.53,"n":88,"o":29.55,"t":"2025-02-20T05:00:00Z","v":15830,"vw":29.571745},{"c":29.95,"h":30.15,"l":29.925,"n":185,"o":30,"t":"2025-02-21T05:00:00Z","v":21934,"vw":30.038623},{"c":29.5866,"h":29.6383,"l":29.58,"n":81,"o":29.5915,"t":"2025-02-24T05:00:00Z","v":7812,"vw":29.595836},{"c":29.47,"h":29.51,"l":29.445,"n":63,"o":29.51,"t":"2025-02-25T05:00:00Z","v":9267,"vw":29.464683},{"c":29.72,"h":29.815,"l":29.68,"n":64,"o":29.75,"t":"2025-02-26T05:00:00Z","v":9777,"vw":29.738801},{"c":29.3628,"h":29.49,"l":29.3628,"n":186,"o":29.46,"t":"2025-02-27T05:00:00Z","v":5548,"vw":29.449559},{"c":28.71,"h":28.74,"l":28.62,"n":124,"o":28.71,"t":"2025-02-28T05:00:00Z","v":10196,"vw":28.68919},{"c":28.66,"h":28.9165,"l":28.66,"n":85,"o":28.84,"t":"2025-03-03T05:00:00Z","v":6308,"vw":28.836076},{"c":29.1833,"h":29.23,"l":29.0108,"n":312,"o":29.08,"t":"2025-03-04T05:00:00Z","v":19007,"vw":29.107294},{"c":29.5109,"h":29.55,"l":29.31,"n":179,"o":29.31,"t":"2025-03-05T05:00:00Z","v":14673,"vw":29.406413},{"c":29.845,"h":30.0891,"l":29.78,"n":125,"o":29.85,"t":"2025-03-06T05:00:00Z","v":18240,"vw":29.879141},{"c":29.6298,"h":29.735,"l":29.5901,"n":184,"o":29.66,"t":"2025-03-07T05:00:00Z","v":5985,"vw":29.688151},{"c":29.3262,"h":29.454,"l":29.2906,"n":106,"o":29.44,"t":"2025-03-10T04:00:00Z","v":9544,"vw":29.402406},{"c":29.7996,"h":29.8203,"l":29.69,"n":80,"o":29.79,"t":"2025-03-11T04:00:00Z","v":8095,"vw":29.792162},{"c":29.8106,"h":29.86,"l":29.7,"n":84,"o":29.8,"t":"2025-03-12T04:00:00Z","v":9077,"vw":29.76643},{"c":29.62,"h":29.66,"l":29.51,"n":40,"o":29.51,"t":"2025-03-13T04:00:00Z","v":4038,"vw":29.58239},{"c":30.4752,"h":30.48,"l":30.21,"n":314,"o":30.25,"t":"2025-03-14T04:00:00Z","v":17425,"vw":30.306789},{"c":30.38,"h":30.4,"l":30.13,"n":81,"o":30.16,"t":"2025-03-17T04:00:00Z","v":109309,"vw":30.345909},{"c":30.33,"h":30.34,"l":30.2,"n":120,"o":30.32,"t":"2025-03-18T04:00:00Z","v":16796,"vw":30.255763},{"c":30.0766,"h":30.2,"l":30.06,"n":114,"o":30.2,"t":"2025-03-19T04:00:00Z","v":5178,"vw":30.091532},{"c":29.57,"h":29.69,"l":29.51,"n":410,"o":29.65,"t":"2025-03-20T04:00:00Z","v":71945,"vw":29.593054},{"c":29.3822,"h":29.4,"l":29.23,"n":1003,"o":29.28,"t":"2025-03-21T04:00:00Z","v":199295,"vw":29.324098},{"c":29.33,"h":29.59,"l":29.215,"n":114,"o":29.58,"t":"2025-03-24T04:00:00Z","v":25328,"vw":29.336131},{"c":29.2241,"h":29.3539,"l":29.22,"n":61,"o":29.32,"t":"2025-03-25T04:00:00Z","v":13737,"vw":29.266411},{"c":29.1635,"h":29.28,"l":29.1635,"n":45,"o":29.28,"t":"2025-03-26T04:00:00Z","v":2196,"vw":29.276785},{"c":29.33,"h":29.33,"l":29.33,"n":34,"o":29.33,"t":"2025-03-27T04:00:00Z","v":507,"vw":29.33},{"c":28.9613,"h":29.08,"l":28.9613,"n":34,"o":29.08,"t":"2025-03-28T04:00:00Z","v":432,"vw":29.08},{"c":28.79,"h":28.79,"l":28.718,"n":43,"o":28.78,"t":"2025-03-31T04:00:00Z","v":2399,"vw":28.755528},{"c":28.8405,"h":28.89,"l":28.8,"n":82,"o":28.89,"t":"2025-04-01T04:00:00Z","v":13515,"vw":28.846156},{"c":28.87,"h":28.98,"l":28.855,"n":56,"o":28.87,"t":"2025-04-02T04:00:00Z","v":3545,"vw":28.881679},{"c":28.53,"h":28.54,"l":28.43,"n":372,"o":28.47,"t":"2025-04-03T04:00:00Z","v":71085,"vw":28.458464},{"c":27.6,"h":27.74,"l":27.31,"n":302,"o":27.31,"t":"2025-04-04T04:00:00Z","v":28679,"vw":27.521847},{"c":24.9299,"h":25.8,"l":24.8974,"n":309,"o":25.75,"t":"2025-04-07T04:00:00Z","v":37788,"vw":25.198952},{"c":25.1,"h":26.01,"l":24.98,"n":79,"o":25.83,"t":"2025-04-08T04:00:00Z","v":11781,"vw":25.768075},{"c":26.45,"h":26.5299,"l":25.86,"n":132,"o":25.86,"t":"2025-04-09T04:00:00Z","v":18163,"vw":26.116193},{"c":27.01,"h":27.146,"l":26.69,"n":176,"o":26.85,"t":"2025-04-10T04:00:00Z","v":35614,"vw":26.990143},{"c":27.71,"h":27.72,"l":27.11,"n":183,"o":27.21,"t":"2025-04-11T04:00:00Z","v":29140,"vw":27.501398},{"c":27.6705,"h":27.74,"l":27.5,"n":67,"o":27.53,"t":"2025-04-14T04:00:00Z","v":11427,"vw":27.639529},{"c":27.31,"h":27.5,"l":27.31,"n":56,"o":27.5,"t":"2025-04-15T04:00:00Z","v":12720,"vw":27.351146},{"c":27.151,"h":27.3,"l":27.125,"n":71,"o":27.26,"t":"2025-04-16T04:00:00Z","v":4858,"vw":27.209832},{"c":27.0816,"h":27.16,"l":27.08,"n":22,"o":27.16,"t":"2025-04-17T04:00:00Z","v":4691,"vw":27.150568},{"c":27.5484,"h":27.61,"l":27.47,"n":68,"o":27.61,"t":"2025-04-21T04:00:00Z","v":8360,"vw":27.530294},{"c":27.635,"h":27.71,"l":27.54,"n":108,"o":27.55,"t":"2025-04-22T04:00:00Z","v":12112,"vw":27.62298},{"c":27.6991,"h":27.79,"l":27.59,"n":54,"o":27.67,"t":"2025-04-23T04:00:00Z","v":6612,"vw":27.676338},{"c":27.594,"h":27.6539,"l":27.57,"n":62,"o":27.57,"t":"2025-04-24T04:00:00Z","v":5671,"vw":27.624537},{"c":27.6242,"h":27.63,"l":27.53,"n":45,"o":27.61,"t":"2025-04-25T04:00:00Z","v":3692,"vw":27.600422},{"c":27.4045,"h":27.43,"l":27.345,"n":31,"o":27.4,"t":"2025-04-28T04:00:00Z","v":2776,"vw":27.381249},{"c":27.525,"h":27.54,"l":27.481,"n":33,"o":27.52,"t":"2025-04-29T04:00:00Z","v":2207,"vw":27.516637},{"c":27.6,"h":27.65,"l":27.515,"n":49,"o":27.59,"t":"2025-04-30T04:00:00Z","v":4827,"vw":27.577676},{"c":27.48,"h":27.61,"l":27.48,"n":33,"o":27.61,"t":"2025-05-01T04:00:00Z","v":3161,"vw":27.573885},{"c":28.2244,"h":28.2244,"l":27.965,"n":83,"o":28.12,"t":"2025-05-02T04:00:00Z","v":24846,"vw":28.061145},{"c":28.2476,"h":28.37,"l":28.24,"n":60,"o":28.36,"t":"2025-05-05T04:00:00Z","v":6452,"vw":28.349074},{"c":28.67,"h":28.67,"l":28.56,"n":135,"o":28.56,"t":"2025-05-06T04:00:00Z","v":21142,"vw":28.640318},{"c":28.1681,"h":28.27,"l":28.16,"n":68,"o":28.25,"t":"2025-05-07T04:00:00Z","v":15513,"vw":28.252105},{"c":28.405,"h":28.44,"l":28.38,"n":74,"o":28.42,"t":"2025-05-08T04:00:00Z","v":12428,"vw":28.425949},{"c":28.195,"h":28.27,"l":28.195,"n":26,"o":28.27,"t":"2025-05-09T04:00:00Z","v":813,"vw":28.27},{"c":28.89,"h":28.94,"l":28.8,"n":81,"o":28.81,"t":"2025-05-12T04:00:00Z","v":11182,"vw":28.853493},{"c":28.6628,"h":28.704,"l":28.6208,"n":84,"o":28.63,"t":"2025-05-13T04:00:00Z","v":4094,"vw":28.669468},{"c":28.68,"h":28.74,"l":28.65,"n":147,"o":28.7101,"t":"2025-05-14T04:00:00Z","v":3723,"vw":28.707444},{"c":28.2196,"h":28.27,"l":28.17,"n":61,"o":28.21,"t":"2025-05-15T04:00:00Z","v":11358,"vw":28.212725},{"c":28.271,"h":28.271,"l":28.2,"n":47,"o":28.26,"t":"2025-05-16T04:00:00Z","v":9930,"vw":28.241436},{"c":28.294,"h":28.32,"l":28.23,"n":53,"o":28.23,"t":"2025-05-19T04:00:00Z","v":17949,"vw":28.306921},{"c":28.4229,"h":28.4229,"l":28.365,"n":70,"o":28.41,"t":"2025-05-20T04:00:00Z","v":5330,"vw":28.405},{"c":28.4371,"h":28.51,"l":28.4371,"n":41,"o":28.51,"t":"2025-05-21T04:00:00Z","v":5355,"vw":28.494444},{"c":28.15,"h":28.2,"l":28.13,"n":42,"o":28.2,"t":"2025-05-22T04:00:00Z","v":4075,"vw":28.173306},{"c":28.06,"h":28.08,"l":27.97,"n":42,"o":28.01,"t":"2025-05-23T04:00:00Z","v":4166,"vw":28.018752},{"c":28,"h":28.01,"l":27.975,"n":37,"o":27.98,"t":"2025-05-27T04:00:00Z","v":3388,"vw":27.982241},{"c":27.88,"h":27.93,"l":27.88,"n":46,"o":27.924,"t":"2025-05-28T04:00:00Z","v":8232,"vw":27.921898},{"c":28.34,"h":28.395,"l":28.3246,"n":48,"o":28.395,"t":"2025-05-29T04:00:00Z","v":7862,"vw":28.367654},{"c":27.9629,"h":28.09,"l":27.925,"n":28,"o":28.08,"t":"2025-05-30T04:00:00Z","v":2681,"vw":28.010663},{"c":27.9757,"h":27.9757,"l":27.855,"n":122,"o":27.93,"t":"2025-06-02T04:00:00Z","v":21855,"vw":27.940207},{"c":28.27,"h":28.28,"l":28.2,"n":75,"o":28.28,"t":"2025-06-03T04:00:00Z","v":11811,"vw":28.233412},{"c":28.62,"h":28.62,"l":28.5,"n":143,"o":28.5,"t":"2025-06-04T04:00:00Z","v":19476,"vw":28.556893},{"c":28.7779,"h":28.84,"l":28.7779,"n":37,"o":28.84,"t":"2025-06-05T04:00:00Z","v":3133,"vw":28.810762},{"c":28.66,"h":28.67,"l":28.53,"n":51,"o":28.67,"t":"2025-06-06T04:00:00Z","v":3841,"vw":28.613806},{"c":28.979,"h":28.979,"l":28.86,"n":46,"o":28.94,"t":"2025-06-09T04:00:00Z","v":4697,"vw":28.930981},{"c":28.6637,"h":28.74,"l":28.62,"n":67,"o":28.74,"t":"2025-06-10T04:00:00Z","v":8770,"vw":28.641406},{"c":28.77,"h":28.81,"l":28.75,"n":70,"o":28.75,"t":"2025-06-11T04:00:00Z","v":8828,"vw":28.775452},{"c":28.9049,"h":28.93,"l":28.87,"n":27,"o":28.87,"t":"2025-06-12T04:00:00Z","v":5128,"vw":28.911446},{"c":28.5471,"h":28.63,"l":28.517,"n":27,"o":28.6,"t":"2025-06-13T04:00:00Z","v":7912,"vw":28.580269},{"c":28.7,"h":28.81,"l":28.58,"n":129,"o":28.79,"t":"2025-06-16T04:00:00Z","v":29378,"vw":28.784356},{"c":28.5856,"h":28.68,"l":28.58,"n":30,"o":28.68,"t":"2025-06-17T04:00:00Z","v":1540,"vw":28.616923},{"c":28.512,"h":28.5649,"l":28.512,"n":27,"o":28.5649,"t":"2025-06-18T04:00:00Z","v":405,"vw":28.547924},{"c":28.196,"h":28.27,"l":28.196,"n":33,"o":28.27,"t":"2025-06-20T04:00:00Z","v":2242,"vw":28.245526},{"c":28.4078,"h":28.4078,"l":28.32,"n":34,"o":28.33,"t":"2025-06-23T04:00:00Z","v":4927,"vw":28.343478},{"c":28.976,"h":28.976,"l":28.83,"n":30,"o":28.83,"t":"2025-06-24T04:00:00Z","v":2087,"vw":28.897176},{"c":29.4017,"h":29.42,"l":29.33,"n":128,"o":29.42,"t":"2025-06-25T04:00:00Z","v":13464,"vw":29.374845},{"c":29.265,"h":29.3,"l":29.26,"n":126,"o":29.27,"t":"2025-06-26T04:00:00Z","v":9250,"vw":29.28082},{"c":29.26,"h":29.355,"l":29.26,"n":123,"o":29.35,"t":"2025-06-27T04:00:00Z","v":7577,"vw":29.308624},{"c":29.6462,"h":29.6462,"l":29.51,"n":48,"o":29.56,"t":"2025-06-30T04:00:00Z","v":7342,"vw":29.567886},{"c":29.6542,"h":29.6629,"l":29.63,"n":28,"o":29.63,"t":"2025-07-01T04:00:00Z","v":2765,"vw":29.638071},{"c":29.4226,"h":29.4226,"l":29.36,"n":29,"o":29.39,"t":"2025-07-02T04:00:00Z","v":2138,"vw":29.37286},{"c":29.5456,"h":29.6101,"l":29.5456,"n":54,"o":29.61,"t":"2025-07-03T04:00:00Z","v":8421,"vw":29.58042},{"c":29.4898,"h":29.555,"l":29.46,"n":46,"o":29.46,"t":"2025-07-07T04:00:00Z","v":6563,"vw":29.517591},{"c":29.8549,"h":29.87,"l":29.83,"n":46,"o":29.84,"t":"2025-07-08T04:00:00Z","v":7325,"vw":29.834178},{"c":29.781,"h":29.781,"l":29.7431,"n":35,"o":29.77,"t":"2025-07-09T04:00:00Z","v":3208,"vw":29.762547},{"c":29.99,"h":29.99,"l":29.93,"n":24,"o":29.94,"t":"2025-07-10T04:00:00Z","v":3417,"vw":29.962249},{"c":30.15,"h":30.21,"l":30.1,"n":36,"o":30.21,"t":"2025-07-11T04:00:00Z","v":2735,"vw":30.164136},{"c":30.155,"h":30.1799,"l":30.155,"n":35,"o":30.17,"t":"2025-07-14T04:00:00Z","v":1679,"vw":30.174414},{"c":30.08,"h":30.14,"l":30.03,"n":73,"o":30.05,"t":"2025-07-15T04:00:00Z","v":10460,"vw":30.074085},{"c":30.0499,"h":30.07,"l":29.99,"n":50,"o":30.01,"t":"2025-07-16T04:00:00Z","v":4968,"vw":30.025737},{"c":30.4943,"h":30.5,"l":30.3,"n":117,"o":30.3,"t":"2025-07-17T04:00:00Z","v":10809,"vw":30.458157},{"c":30.531,"h":30.66,"l":30.5,"n":75,"o":30.59,"t":"2025-07-18T04:00:00Z","v":8329,"vw":30.584763},{"c":30.9133,"h":30.9133,"l":30.81,"n":94,"o":30.81,"t":"2025-07-21T04:00:00Z","v":9918,"vw":30.871483},{"c":31.3,"h":31.3,"l":31.13,"n":906,"o":31.145,"t":"2025-07-22T04:00:00Z","v":26764,"vw":31.267513},{"c":31.2515,"h":31.2515,"l":31.2,"n":59,"o":31.2,"t":"2025-07-23T04:00:00Z","v":2734,"vw":31.224335},{"c":31.5955,"h":31.64,"l":31.5,"n":79,"o":31.64,"t":"2025-07-24T04:00:00Z","v":11250,"vw":31.583333},{"c":31.61,"h":31.635,"l":31.565,"n":68,"o":31.635,"t":"2025-07-25T04:00:00Z","v":2917,"vw":31.605422},{"c":31.5896,"h":31.66,"l":31.5896,"n":70,"o":31.64,"t":"2025-07-28T04:00:00Z","v":2614,"vw":31.639},{"c":31.8091,"h":31.9,"l":31.79,"n":75,"o":31.9,"t":"2025-07-29T04:00:00Z","v":7618,"vw":31.840185},{"c":31.4113,"h":31.535,"l":31.41,"n":148,"o":31.5,"t":"2025-07-30T04:00:00Z","v":9649,"vw":31.480096},{"c":30.9718,"h":31,"l":30.931,"n":150,"o":30.985,"t":"2025-07-31T04:00:00Z","v":6779,"vw":30.978642},{"c":30.9571,"h":31,"l":30.92,"n":49,"o":31,"t":"2025-08-01T04:00:00Z","v":4696,"vw":30.957718},{"c":31.41,"h":31.48,"l":31.35,"n":77,"o":31.48,"t":"2025-08-04T04:00:00Z","v":3528,"vw":31.422623},{"c":31.58,"h":31.64,"l":31.58,"n":41,"o":31.64,"t":"2025-08-05T04:00:00Z","v":2019,"vw":31.614577},{"c":31.8212,"h":31.85,"l":31.82,"n":33,"o":31.85,"t":"2025-08-06T04:00:00Z","v":1147,"vw":31.841429},{"c":31.6942,"h":31.77,"l":31.66,"n":58,"o":31.77,"t":"2025-08-07T04:00:00Z","v":5344,"vw":31.693648},{"c":31.73,"h":31.73,"l":31.68,"n":37,"o":31.71,"t":"2025-08-08T04:00:00Z","v":3164,"vw":31.706537},{"c":31.924,"h":32.04,"l":31.92,"n":108,"o":32.04,"t":"2025-08-11T04:00:00Z","v":14753,"vw":32.019049},{"c":32.3,"h":32.3,"l":32.15,"n":120,"o":32.2,"t":"2025-08-12T04:00:00Z","v":12764,"vw":32.188568},{"c":32.83,"h":32.88,"l":32.83,"n":85,"o":32.86,"t":"2025-08-13T04:00:00Z","v":7212,"vw":32.8485},{"c":32.164,"h":32.34,"l":32.164,"n":45,"o":32.34,"t":"2025-08-14T04:00:00Z","v":2360,"vw":32.316791},{"c":32.9816,"h":33.05,"l":32.9816,"n":73,"o":33.03,"t":"2025-08-15T04:00:00Z","v":3402,"vw":33.030284},{"c":33.5198,"h":33.6,"l":33.42,"n":110,"o":33.55,"t":"2025-08-18T04:00:00Z","v":9337,"vw":33.489869},{"c":33.236,"h":33.33,"l":33.236,"n":97,"o":33.3105,"t":"2025-08-19T04:00:00Z","v":3801,"vw":33.308013},{"c":34.0006,"h":34.0006,"l":33.86,"n":140,"o":33.89,"t":"2025-08-20T04:00:00Z","v":19618,"vw":33.95167},{"c":33.7629,"h":33.81,"l":33.7062,"n":47,"o":33.72,"t":"2025-08-21T04:00:00Z","v":2204,"vw":33.760786},{"c":34.79,"h":34.81,"l":34.47,"n":202,"o":34.47,"t":"2025-08-22T04:00:00Z","v":24272,"vw":34.670695},{"c":35.02,"h":35.1525,"l":34.96,"n":182,"o":35.12,"t":"2025-08-25T04:00:00Z","v":24842,"vw":35.06912},{"c":35.213,"h":35.3,"l":35.1938,"n":106,"o":35.3,"t":"2025-08-26T04:00:00Z","v":20013,"vw":35.274943},{"c":34.4966,"h":34.55,"l":34.4505,"n":269,"o":34.5,"t":"2025-08-27T04:00:00Z","v":44856,"vw":34.4829},{"c":35.59,"h":35.63,"l":35.44,"n":319,"o":35.55,"t":"2025-08-28T04:00:00Z","v":15105,"vw":35.576642},{"c":35.8193,"h":35.88,"l":35.6901,"n":190,"o":35.88,"t":"2025-08-29T04:00:00Z","v":22168,"vw":35.809322},{"c":35.22,"h":35.315,"l":35.0216,"n":204,"o":35.04,"t":"2025-09-02T04:00:00Z","v":22613,"vw":35.158595},{"c":34.93,"h":34.93,"l":34.7511,"n":147,"o":34.81,"t":"2025-09-03T04:00:00Z","v":13509,"vw":34.851958},{"c":33.9055,"h":34,"l":33.87,"n":146,"o":34,"t":"2025-09-04T04:00:00Z","v":18276,"vw":33.8983},{"c":35.14,"h":35.18,"l":35.08,"n":171,"o":35.12,"t":"2025-09-05T04:00:00Z","v":39803,"vw":35.12586},{"c":35.5715,"h":35.5715,"l":35.3801,"n":105,"o":35.52,"t":"2025-09-08T04:00:00Z","v":10234,"vw":35.464728},{"c":35.175,"h":35.2401,"l":35.17,"n":94,"o":35.2,"t":"2025-09-09T04:00:00Z","v":11735,"vw":35.195675},{"c":35.0458,"h":35.05,"l":34.995,"n":92,"o":35.02,"t":"2025-09-10T04:00:00Z","v":10649,"vw":35.014809},{"c":36.399,"h":36.43,"l":36.12,"n":169,"o":36.12,"t":"2025-09-11T04:00:00Z","v":115963,"vw":36.374027},{"c":36.2753,"h":36.31,"l":36.24,"n":70,"o":36.3,"t":"2025-09-12T04:00:00Z","v":6067,"vw":36.264746},{"c":36.39,"h":36.41,"l":36.33,"n":114,"o":36.33,"t":"2025-09-15T04:00:00Z","v":9097,"vw":36.377318},{"c":36.6427,"h":36.6601,"l":36.51,"n":115,"o":36.58,"t":"2025-09-16T04:00:00Z","v":10177,"vw":36.583974},{"c":37.0687,"h":37.11,"l":36.98,"n":116,"o":37.05,"t":"2025-09-17T04:00:00Z","v":26151,"vw":37.016413},{"c":36.6972,"h":36.8099,"l":36.52,"n":164,"o":36.58,"t":"2025-09-18T04:00:00Z","v":124636,"vw":36.572564},{"c":36.5,"h":36.58,"l":36.5,"n":88,"o":36.56,"t":"2025-09-19T04:00:00Z","v":7274,"vw":36.548367},{"c":36.77,"h":36.81,"l":36.73,"n":147,"o":36.75,"t":"2025-09-22T04:00:00Z","v":50942,"vw":36.78669},{"c":36.4463,"h":36.5915,"l":36.422,"n":241,"o":36.54,"t":"2025-09-23T04:00:00Z","v":22937,"vw":36.493616},{"c":37.0835,"h":37.16,"l":37.07,"n":119,"o":37.14,"t":"2025-09-24T04:00:00Z","v":14329,"vw":37.103792},{"c":37.08,"h":37.2058,"l":37.05,"n":393,"o":37.2058,"t":"2025-09-25T04:00:00Z","v":67176,"vw":37.098049},{"c":36.6516,"h":36.68,"l":36.56,"n":141,"o":36.61,"t":"2025-09-26T04:00:00Z","v":19519,"vw":36.584025},{"c":37.4025,"h":37.4627,"l":37.35,"n":98,"o":37.35,"t":"2025-09-29T04:00:00Z","v":6721,"vw":37.398843},{"c":37.779,"h":37.78,"l":37.68,"n":48,"o":37.73,"t":"2025-09-30T04:00:00Z","v":2727,"vw":37.725237},{"c":37.75,"h":37.8397,"l":37.71,"n":66,"o":37.71,"t":"2025-10-01T04:00:00Z","v":3571,"vw":37.795728},{"c":37.95,"h":38.165,"l":37.89,"n":223,"o":38.13,"t":"2025-10-02T04:00:00Z","v":26389,"vw":38.093084},{"c":37.7218,"h":37.87,"l":37.72,"n":163,"o":37.825,"t":"2025-10-03T04:00:00Z","v":26363,"vw":37.828856},{"c":37.7518,"h":37.8,"l":37.63,"n":68,"o":37.67,"t":"2025-10-06T04:00:00Z","v":5412,"vw":37.729203},{"c":37.6325,"h":37.82,"l":37.61,"n":41,"o":37.82,"t":"2025-10-07T04:00:00Z","v":3308,"vw":37.762365},{"c":37.6572,"h":37.67,"l":37.531,"n":42,"o":37.6,"t":"2025-10-08T04:00:00Z","v":2365,"vw":37.569381},{"c":37.92,"h":38.36,"l":37.72,"n":340,"o":38.36,"t":"2025-10-09T04:00:00Z","v":40614,"vw":37.900384},{"c":35.9942,"h":37.55,"l":35.8801,"n":280,"o":37.52,"t":"2025-10-10T04:00:00Z","v":29942,"vw":36.333852},{"c":37.36,"h":37.4527,"l":37.295,"n":118,"o":37.39,"t":"2025-10-13T04:00:00Z","v":10328,"vw":37.378244},{"c":36.471,"h":36.5879,"l":36.1819,"n":113,"o":36.3,"t":"2025-10-14T04:00:00Z","v":9157,"vw":36.364875},{"c":36.8076,"h":36.86,"l":36.75,"n":107,"o":36.86,"t":"2025-10-15T04:00:00Z","v":2804,"vw":36.810185},{"c":36.4505,"h":36.66,"l":36.365,"n":139,"o":36.62,"t":"2025-10-16T04:00:00Z","v":16009,"vw":36.55736},{"c":35.8103,"h":35.85,"l":35.62,"n":153,"o":35.62,"t":"2025-10-17T04:00:00Z","v":13536,"vw":35.74706},{"c":35.96,"h":36.02,"l":35.8104,"n":92,"o":35.85,"t":"2025-10-20T04:00:00Z","v":8048,"vw":35.93941},{"c":36.22,"h":36.28,"l":36.205,"n":128,"o":36.28,"t":"2025-10-21T04:00:00Z","v":10842,"vw":36.243783},{"c":36.0417,"h":36.16,"l":35.97,"n":268,"o":36.05,"t":"2025-10-22T04:00:00Z","v":24356,"vw":36.11546},{"c":36.36,"h":36.38,"l":36.17,"n":134,"o":36.19,"t":"2025-10-23T04:00:00Z","v":6569,"vw":36.266653},{"c":36.91,"h":36.92,"l":36.89,"n":165,"o":36.91,"t":"2025-10-24T04:00:00Z","v":9961,"vw":36.91753},{"c":37.563,"h":37.61,"l":37.53,"n":210,"o":37.6035,"t":"2025-10-27T04:00:00Z","v":14096,"vw":37.577296},{"c":37.51,"h":37.51,"l":37.39,"n":61,"o":37.39,"t":"2025-10-28T04:00:00Z","v":5846,"vw":37.473127},{"c":38.09,"h":38.23,"l":37.93,"n":130,"o":38.19,"t":"2025-10-29T04:00:00Z","v":13324,"vw":38.118124},{"c":37.5831,"h":37.6,"l":37.56,"n":81,"o":37.6,"t":"2025-10-30T04:00:00Z","v":2185,"vw":37.592787},{"c":37.2152,"h":37.225,"l":37.11,"n":88,"o":37.15,"t":"2025-10-31T04:00:00Z","v":4092,"vw":37.147752},{"c":37.0894,"h":37.11,"l":37.02,"n":98,"o":37.1,"t":"2025-11-03T05:00:00Z","v":2755,"vw":37.076624},{"c":36.38,"h":36.66,"l":36.29,"n":149,"o":36.38,"t":"2025-11-04T05:00:00Z","v":21561,"vw":36.528935},{"c":36.7,"h":36.71,"l":36.58,"n":36,"o":36.58,"t":"2025-11-05T05:00:00Z","v":944,"vw":36.624484},{"c":37.1765,"h":37.37,"l":37.13,"n":61,"o":37.37,"t":"2025-11-06T05:00:00Z","v":3958,"vw":37.285868},{"c":37.25,"h":37.25,"l":37.01,"n":58,"o":37.06,"t":"2025-11-07T05:00:00Z","v":4870,"vw":37.090642},{"c":37.3798,"h":37.3798,"l":37.24,"n":77,"o":37.31,"t":"2025-11-10T05:00:00Z","v":6337,"vw":37.287389},{"c":37.124,"h":37.19,"l":37.12,"n":82,"o":37.12,"t":"2025-11-11T05:00:00Z","v":4749,"vw":37.146766},{"c":36.9018,"h":36.9165,"l":36.78,"n":33,"o":36.78,"t":"2025-11-12T05:00:00Z","v":1675,"vw":36.828189},{"c":37.2302,"h":37.49,"l":37.225,"n":61,"o":37.44,"t":"2025-11-13T05:00:00Z","v":4522,"vw":37.438712},{"c":36.78,"h":36.9,"l":36.62,"n":173,"o":36.62,"t":"2025-11-14T05:00:00Z","v":23207,"vw":36.731461},{"c":36.61,"h":36.82,"l":36.525,"n":82,"o":36.73,"t":"2025-11-17T05:00:00Z","v":9066,"vw":36.758867},{"c":36.4603,"h":36.4603,"l":36.385,"n":67,"o":36.425,"t":"2025-11-18T05:00:00Z","v":3231,"vw":36.394117},{"c":36.1421,"h":36.18,"l":36.07,"n":41,"o":36.07,"t":"2025-11-19T05:00:00Z","v":1761,"vw":36.141567},{"c":35.6053,"h":35.995,"l":35.6053,"n":115,"o":35.99,"t":"2025-11-20T05:00:00Z","v":14034,"vw":35.789485},{"c":34.865,"h":34.89,"l":34.59,"n":245,"o":34.65,"t":"2025-11-21T05:00:00Z","v":20368,"vw":34.783446},{"c":35.18,"h":35.18,"l":35,"n":86,"o":35.01,"t":"2025-11-24T05:00:00Z","v":15960,"vw":35.074124},{"c":35.7,"h":35.7,"l":35.61,"n":109,"o":35.61,"t":"2025-11-25T05:00:00Z","v":9732,"vw":35.6538},{"c":35.705,"h":35.705,"l":35.51,"n":103,"o":35.51,"t":"2025-11-26T05:00:00Z","v":14804,"vw":35.63114},{"c":36.21,"h":36.21,"l":36.02,"n":49,"o":36.02,"t":"2025-11-28T05:00:00Z","v":4420,"vw":36.120797},{"c":36.45,"h":36.45,"l":36.4,"n":59,"o":36.424,"t":"2025-12-01T05:00:00Z","v":7645,"vw":36.428525},{"c":36.0453,"h":36.05,"l":35.87,"n":153,"o":36.035,"t":"2025-12-02T05:00:00Z","v":36562,"vw":35.954871},{"c":35.97,"h":35.97,"l":35.78,"n":83,"o":35.78,"t":"2025-12-03T05:00:00Z","v":7624,"vw":35.900588},{"c":36.02,"h":36.02,"l":35.91,"n":85,"o":35.99,"t":"2025-12-04T05:00:00Z","v":7235,"vw":35.96956},{"c":36.46,"h":36.49,"l":36.4305,"n":117,"o":36.46,"t":"2025-12-05T05:00:00Z","v":10577,"vw":36.461082},{"c":36.84,"h":36.84,"l":36.71,"n":49,"o":36.71,"t":"2025-12-08T05:00:00Z","v":5068,"vw":36.745586},{"c":36.505,"h":36.6,"l":36.46,"n":65,"o":36.51,"t":"2025-12-09T05:00:00Z","v":4431,"vw":36.542175},{"c":36.915,"h":36.92,"l":36.72,"n":54,"o":36.73,"t":"2025-12-10T05:00:00Z","v":3887,"vw":36.79404},{"c":36.63,"h":36.67,"l":36.54,"n":40,"o":36.56,"t":"2025-12-11T05:00:00Z","v":3019,"vw":36.588435},{"c":36.805,"h":37.06,"l":36.74,"n":130,"o":37.04,"t":"2025-12-12T05:00:00Z","v":6875,"vw":36.994034},{"c":36.61,"h":36.61,"l":36.57,"n":40,"o":36.57,"t":"2025-12-15T05:00:00Z","v":820,"vw":36.585207},{"c":36.15,"h":36.15,"l":36.045,"n":37,"o":36.085,"t":"2025-12-16T05:00:00Z","v":1404,"vw":36.102118},{"c":36.63,"h":36.88,"l":36.59,"n":204,"o":36.83,"t":"2025-12-17T05:00:00Z","v":23856,"vw":36.785767},{"c":36.72,"h":36.75,"l":36.66,"n":82,"o":36.69,"t":"2025-12-18T05:00:00Z","v":4281,"vw":36.72379},{"c":37.0843,"h":37.14,"l":37,"n":70,"o":37.02,"t":"2025-12-19T05:00:00Z","v":6652,"vw":37.054536},{"c":37.51,"h":37.52,"l":37.35,"n":134,"o":37.35,"t":"2025-12-22T05:00:00Z","v":14320,"vw":37.444165},{"c":37.6,"h":37.6,"l":37.495,"n":75,"o":37.5,"t":"2025-12-23T05:00:00Z","v":6461,"vw":37.533555},{"c":37.97,"h":37.9952,"l":37.97,"n":41,"o":37.98,"t":"2025-12-24T05:00:00Z","v":1726,"vw":37.980303},{"c":38.6608,"h":38.6704,"l":38.51,"n":376,"o":38.51,"t":"2025-12-26T05:00:00Z","v":12584,"vw":38.611025},{"c":38.192,"h":38.335,"l":38.1183,"n":59,"o":38.15,"t":"2025-12-29T05:00:00Z","v":3401,"vw":38.193917},{"c":38.605,"h":38.61,"l":38.49,"n":78,"o":38.49,"t":"2025-12-30T05:00:00Z","v":4528,"vw":38.528225},{"c":38.72,"h":38.72,"l":38.575,"n":90,"o":38.58,"t":"2025-12-31T05:00:00Z","v":8285,"vw":38.620157},{"c":39.155,"h":39.28,"l":39.05,"n":153,"o":39.08,"t":"2026-01-02T05:00:00Z","v":8702,"vw":39.144506},{"c":39.77,"h":39.77,"l":39.41,"n":152,"o":39.41,"t":"2026-01-05T05:00:00Z","v":15071,"vw":39.62468},{"c":40.3,"h":40.41,"l":40.281,"n":134,"o":40.39,"t":"2026-01-06T05:00:00Z","v":11958,"vw":40.368126},{"c":40.465,"h":40.53,"l":40.35,"n":81,"o":40.53,"t":"2026-01-07T05:00:00Z","v":8968,"vw":40.463401},{"c":40.82,"h":40.83,"l":40.72,"n":119,"o":40.76,"t":"2026-01-08T05:00:00Z","v":5059,"vw":40.758141},{"c":41.935,"h":41.96,"l":41.695,"n":184,"o":41.81,"t":"2026-01-09T05:00:00Z","v":40325,"vw":41.928674},{"c":43.1775,"h":43.28,"l":42.74,"n":250,"o":42.74,"t":"2026-01-12T05:00:00Z","v":25827,"vw":43.112337},{"c":42.28,"h":42.41,"l":42.21,"n":152,"o":42.36,"t":"2026-01-13T05:00:00Z","v":13377,"vw":42.337923},{"c":42.5801,"h":42.61,"l":42.49,"n":231,"o":42.49,"t":"2026-01-14T05:00:00Z","v":25668,"vw":42.585485},{"c":42.83,"h":42.98,"l":42.65,"n":272,"o":42.72,"t":"2026-01-15T05:00:00Z","v":30971,"vw":42.869765},{"c":42.605,"h":42.65,"l":42.4401,"n":188,"o":42.65,"t":"2026-01-16T05:00:00Z","v":14041,"vw":42.54412},{"c":42.4,"h":42.71,"l":42.4,"n":130,"o":42.57,"t":"2026-01-20T05:00:00Z","v":7167,"vw":42.599252},{"c":43.275,"h":43.79,"l":43.09,"n":269,"o":43.24,"t":"2026-01-21T05:00:00Z","v":26774,"vw":43.305585},{"c":43.38,"h":43.7399,"l":43.27,"n":139,"o":43.27,"t":"2026-01-22T05:00:00Z","v":16578,"vw":43.468843},{"c":44.5,"h":44.73,"l":44.14,"n":375,"o":44.14,"t":"2026-01-23T05:00:00Z","v":59250,"vw":44.474613},{"c":44.19,"h":44.33,"l":43.945,"n":241,"o":44.06,"t":"2026-01-26T05:00:00Z","v":22505,"vw":44.110819},{"c":44.434,"h":44.49,"l":44.235,"n":121,"o":44.49,"t":"2026-01-27T05:00:00Z","v":10572,"vw":44.34914},{"c":44.38,"h":44.51,"l":44.3093,"n":206,"o":44.51,"t":"2026-01-28T05:00:00Z","v":22195,"vw":44.416826},{"c":44.02,"h":44.35,"l":43.73,"n":298,"o":44.35,"t":"2026-01-29T05:00:00Z","v":36065,"vw":43.892322},{"c":43.03,"h":43.33,"l":42.96,"n":238,"o":43.18,"t":"2026-01-30T05:00:00Z","v":23529,"vw":43.187069},{"c":41.89,"h":41.975,"l":41.73,"n":604,"o":41.73,"t":"2026-02-02T05:00:00Z","v":53190,"vw":41.875861},{"c":42.72,"h":43.03,"l":42.63,"n":124,"o":43.03,"t":"2026-02-03T05:00:00Z","v":10181,"vw":42.818762},{"c":42.76,"h":43.09,"l":42.66,"n":203,"o":43.09,"t":"2026-02-04T05:00:00Z","v":13014,"vw":42.835269},{"c":42.01,"h":42.3,"l":42,"n":169,"o":42.21,"t":"2026-02-05T05:00:00Z","v":15185,"vw":42.150155},{"c":42.82,"h":42.835,"l":42.58,"n":139,"o":42.67,"t":"2026-02-06T05:00:00Z","v":9896,"vw":42.736308},{"c":43.5554,"h":43.58,"l":43.38,"n":164,"o":43.38,"t":"2026-02-09T05:00:00Z","v":8366,"vw":43.490771},{"c":43.4248,"h":43.49,"l":43.38,"n":137,"o":43.44,"t":"2026-02-10T05:00:00Z","v":4555,"vw":43.430219},{"c":43.6098,"h":43.62,"l":43.36,"n":137,"o":43.45,"t":"2026-02-11T05:00:00Z","v":12022,"vw":43.524026},{"c":43.68,"h":44.17,"l":43.67,"n":173,"o":44.17,"t":"2026-02-12T05:00:00Z","v":22038,"vw":43.837237},{"c":43.4975,"h":43.515,"l":43.28,"n":197,"o":43.42,"t":"2026-02-13T05:00:00Z","v":13319,"vw":43.403146},{"c":43.74,"h":43.89,"l":43.5509,"n":417,"o":43.72,"t":"2026-02-17T05:00:00Z","v":13240,"vw":43.715727},{"c":44.0047,"h":44.115,"l":43.99,"n":161,"o":44,"t":"2026-02-18T05:00:00Z","v":6689,"vw":44.050854},{"c":43.7521,"h":43.85,"l":43.61,"n":95,"o":43.61,"t":"2026-02-19T05:00:00Z","v":4895,"vw":43.752746},{"c":43.97,"h":44.0124,"l":43.39,"n":249,"o":43.44,"t":"2026-02-20T05:00:00Z","v":9712,"vw":43.865668},{"c":44.0002,"h":44.2154,"l":43.96,"n":145,"o":44.2154,"t":"2026-02-23T05:00:00Z","v":3382,"vw":44.020936},{"c":44.2311,"h":44.26,"l":43.93,"n":196,"o":43.93,"t":"2026-02-24T05:00:00Z","v":61765,"vw":44.239233},{"c":45.23,"h":45.23,"l":44.91,"n":670,"o":44.91,"t":"2026-02-25T05:00:00Z","v":61382,"vw":45.104373},{"c":45.02,"h":45.23,"l":44.79,"n":469,"o":45.23,"t":"2026-02-26T05:00:00Z","v":97308,"vw":44.840398},{"c":45.77,"h":45.77,"l":45.575,"n":192,"o":45.69,"t":"2026-02-27T05:00:00Z","v":13569,"vw":45.670428},{"c":45.42,"h":45.6199,"l":45.1301,"n":170,"o":45.39,"t":"2026-03-02T05:00:00Z","v":21102,"vw":45.460401},{"c":42.7769,"h":42.97,"l":42.175,"n":432,"o":42.97,"t":"2026-03-03T05:00:00Z","v":31690,"vw":42.668094},{"c":43.44,"h":43.56,"l":43.24,"n":222,"o":43.45,"t":"2026-03-04T05:00:00Z","v":18170,"vw":43.458386},{"c":43.3221,"h":43.57,"l":43.07,"n":183,"o":43.33,"t":"2026-03-05T05:00:00Z","v":15493,"vw":43.305009},{"c":43.22,"h":43.54,"l":43.05,"n":187,"o":43.05,"t":"2026-03-06T05:00:00Z","v":16925,"vw":43.274362},{"c":43.57,"h":43.65,"l":42.94,"n":176,"o":43.08,"t":"2026-03-09T04:00:00Z","v":11989,"vw":43.296266},{"c":44.0735,"h":44.49,"l":44.02,"n":200,"o":44.13,"t":"2026-03-10T04:00:00Z","v":13330,"vw":44.322898},{"c":44.17,"h":44.28,"l":43.95,"n":254,"o":44.1,"t":"2026-03-11T04:00:00Z","v":8544,"vw":44.160678},{"c":43.6964,"h":43.88,"l":43.64,"n":112,"o":43.88,"t":"2026-03-12T04:00:00Z","v":8175,"vw":43.740407},{"c":43.28,"h":43.6,"l":43.22,"n":225,"o":43.52,"t":"2026-03-13T04:00:00Z","v":21500,"vw":43.497305},{"c":42.81,"h":43.0299,"l":42.74,"n":225,"o":42.86,"t":"2026-03-16T04:00:00Z","v":16626,"vw":42.877706},{"c":41.95,"h":42.365,"l":41.9,"n":379,"o":42.28,"t":"2026-03-17T04:00:00Z","v":35879,"vw":42.176489},{"c":41.74,"h":42.09,"l":41.74,"n":439,"o":42,"t":"2026-03-18T04:00:00Z","v":34915,"vw":41.875351},{"c":41.38,"h":41.5,"l":40.92,"n":117,"o":40.92,"t":"2026-03-19T04:00:00Z","v":11038,"vw":41.084937},{"c":40.1,"h":40.38,"l":39.9,"n":165,"o":40.35,"t":"2026-03-20T04:00:00Z","v":13243,"vw":40.171093},{"c":39.35,"h":39.94,"l":39.28,"n":348,"o":39.71,"t":"2026-03-23T04:00:00Z","v":26145,"vw":39.58802},{"c":39.5,"h":39.7,"l":39.44,"n":126,"o":39.51,"t":"2026-03-24T04:00:00Z","v":8404,"vw":39.583251},{"c":40.5305,"h":40.71,"l":40.39,"n":123,"o":40.62,"t":"2026-03-25T04:00:00Z","v":11255,"vw":40.581536},{"c":39.63,"h":39.91,"l":39.57,"n":177,"o":39.76,"t":"2026-03-26T04:00:00Z","v":21713,"vw":39.767268},{"c":39.95,"h":40.17,"l":39.91,"n":141,"o":39.95,"t":"2026-03-27T04:00:00Z","v":10046,"vw":40.007448},{"c":40.4,"h":40.48,"l":40.27,"n":102,"o":40.41,"t":"2026-03-30T04:00:00Z","v":6221,"vw":40.346908},{"c":40.525,"h":40.595,"l":40.04,"n":100,"o":40.04,"t":"2026-03-31T04:00:00Z","v":5625,"vw":40.41057},{"c":40.44,"h":40.605,"l":40.41,"n":139,"o":40.45,"t":"2026-04-01T04:00:00Z","v":9753,"vw":40.5216},{"c":40.19,"h":40.22,"l":39.68,"n":128,"o":39.68,"t":"2026-04-02T04:00:00Z","v":9206,"vw":40.076051},{"c":39.7506,"h":39.8,"l":39.55,"n":81,"o":39.55,"t":"2026-04-06T04:00:00Z","v":2771,"vw":39.735546},{"c":39.72,"h":40.23,"l":39.5,"n":187,"o":39.72,"t":"2026-04-07T04:00:00Z","v":16450,"vw":39.893282},{"c":41.9335,"h":42.152,"l":41.93,"n":90,"o":42.03,"t":"2026-04-08T04:00:00Z","v":7294,"vw":42.03877},{"c":41.92,"h":41.97,"l":41.61,"n":82,"o":41.71,"t":"2026-04-09T04:00:00Z","v":7116,"vw":41.750869},{"c":42.2142,"h":42.4099,"l":42.2,"n":64,"o":42.32,"t":"2026-04-10T04:00:00Z","v":4038,"vw":42.28039},{"c":42.51,"h":42.51,"l":42.12,"n":60,"o":42.12,"t":"2026-04-13T04:00:00Z","v":3143,"vw":42.330179},{"c":43.2595,"h":43.27,"l":43.022,"n":83,"o":43.06,"t":"2026-04-14T04:00:00Z","v":3299,"vw":43.161518},{"c":42.7835,"h":42.92,"l":42.67,"n":151,"o":42.67,"t":"2026-04-15T04:00:00Z","v":10599,"vw":42.817144},{"c":43.06,"h":43.29,"l":43.06,"n":89,"o":43.2104,"t":"2026-04-16T04:00:00Z","v":8416,"vw":43.201744},{"c":43.911,"h":44.03,"l":43.85,"n":68,"o":43.85,"t":"2026-04-17T04:00:00Z","v":7351,"vw":43.946228},{"c":44.14,"h":44.14,"l":44.01,"n":53,"o":44.03,"t":"2026-04-20T04:00:00Z","v":4355,"vw":44.045767},{"c":43.3177,"h":43.73,"l":43.2864,"n":84,"o":43.73,"t":"2026-04-21T04:00:00Z","v":7400,"vw":43.502875},{"c":44.4,"h":44.43,"l":44.1,"n":141,"o":44.13,"t":"2026-04-22T04:00:00Z","v":12141,"vw":44.248085},{"c":43.9981,"h":44.19,"l":43.95,"n":55,"o":44.17,"t":"2026-04-23T04:00:00Z","v":3922,"vw":44.158942},{"c":43.49,"h":43.83,"l":43.27,"n":353,"o":43.55,"t":"2026-04-24T04:00:00Z","v":53727,"vw":43.600429},{"c":43.8,"h":43.94,"l":43.7,"n":60,"o":43.94,"t":"2026-04-27T04:00:00Z","v":5522,"vw":43.796683},{"c":43.08,"h":43.19,"l":43.04,"n":64,"o":43.04,"t":"2026-04-28T04:00:00Z","v":3422,"vw":43.095105},{"c":43.65,"h":43.66,"l":43.55,"n":72,"o":43.66,"t":"2026-04-29T04:00:00Z","v":9763,"vw":43.64907},{"c":44.84,"h":44.84,"l":43.98,"n":288,"o":43.98,"t":"2026-04-30T04:00:00Z","v":115426,"vw":44.447289},{"c":45.1109,"h":45.315,"l":44.9,"n":717,"o":44.985,"t":"2026-05-01T04:00:00Z","v":63099,"vw":45.184754},{"c":44.6517,"h":45.01,"l":44.52,"n":136,"o":44.98,"t":"2026-05-04T04:00:00Z","v":21206,"vw":44.772242},{"c":44.8971,"h":44.9621,"l":44.82,"n":83,"o":44.88,"t":"2026-05-05T04:00:00Z","v":3024,"vw":44.885059},{"c":46.1218,"h":46.17,"l":45.74,"n":116,"o":45.75,"t":"2026-05-06T04:00:00Z","v":7378,"vw":46.012359},{"c":45.9769,"h":46.2732,"l":45.82,"n":134,"o":46.21,"t":"2026-05-07T04:00:00Z","v":91914,"vw":46.051145},{"c":46.2499,"h":46.495,"l":46.21,"n":142,"o":46.37,"t":"2026-05-08T04:00:00Z","v":16558,"vw":46.326098},{"c":47.0855,"h":47.4,"l":46.91,"n":187,"o":47.09,"t":"2026-05-11T04:00:00Z","v":26323,"vw":47.072209},{"c":46.6336,"h":46.68,"l":46.34,"n":155,"o":46.67,"t":"2026-05-12T04:00:00Z","v":13973,"vw":46.488041},{"c":47.5498,"h":47.715,"l":47.03,"n":343,"o":47.03,"t":"2026-05-13T04:00:00Z","v":47288,"vw":47.302326},{"c":46.2444,"h":46.3169,"l":46.12,"n":217,"o":46.12,"t":"2026-05-14T04:00:00Z","v":9428,"vw":46.251873},{"c":45.2955,"h":45.38,"l":45.21,"n":90,"o":45.36,"t":"2026-05-15T04:00:00Z","v":10430,"vw":45.300477},{"c":45.32,"h":45.57,"l":45.3,"n":125,"o":45.54,"t":"2026-05-18T04:00:00Z","v":10333,"vw":45.366586},{"c":45.4898,"h":45.58,"l":45.13,"n":70,"o":45.27,"t":"2026-05-19T04:00:00Z","v":5030,"vw":45.308424},{"c":46.36,"h":46.36,"l":46.02,"n":60,"o":46.05,"t":"2026-05-20T04:00:00Z","v":4352,"vw":46.149046},{"c":45.252,"h":45.32,"l":44.85,"n":49,"o":44.85,"t":"2026-05-21T04:00:00Z","v":2439,"vw":45.126017},{"c":45.5874,"h":45.59,"l":45.42,"n":47,"o":45.46,"t":"2026-05-22T04:00:00Z","v":1638,"vw":45.540263},{"c":46.1,"h":46.2,"l":46,"n":73,"o":46.2,"t":"2026-05-26T04:00:00Z","v":3665,"vw":46.06421},{"c":45.4421,"h":45.53,"l":45.44,"n":58,"o":45.46,"t":"2026-05-27T04:00:00Z","v":1895,"vw":45.473624},{"c":45.96,"h":45.96,"l":45.49,"n":149,"o":45.49,"t":"2026-05-28T04:00:00Z","v":24555,"vw":45.791449},{"c":44.79,"h":45.115,"l":44.79,"n":136,"o":45.1,"t":"2026-05-29T04:00:00Z","v":10773,"vw":44.951783},{"c":44.3,"h":44.3099,"l":44.05,"n":123,"o":44.12,"t":"2026-06-01T04:00:00Z","v":9385,"vw":44.154778},{"c":44.6449,"h":44.76,"l":44.59,"n":60,"o":44.6,"t":"2026-06-02T04:00:00Z","v":3486,"vw":44.666761},{"c":44.5678,"h":44.68,"l":44.545,"n":71,"o":44.68,"t":"2026-06-03T04:00:00Z","v":1973,"vw":44.599048},{"c":44.6,"h":44.7165,"l":44.54,"n":58,"o":44.69,"t":"2026-06-04T04:00:00Z","v":2809,"vw":44.614251},{"c":43.58,"h":43.74,"l":43.47,"n":88,"o":43.74,"t":"2026-06-05T04:00:00Z","v":9151,"vw":43.520111},{"c":42.5775,"h":42.6501,"l":42.5,"n":243,"o":42.57,"t":"2026-06-08T04:00:00Z","v":22217,"vw":42.572909},{"c":42.9814,"h":43.49,"l":42.59,"n":252,"o":43.44,"t":"2026-06-09T04:00:00Z","v":26391,"vw":42.936956},{"c":42.8364,"h":43.1,"l":42.805,"n":60,"o":43.1,"t":"2026-06-10T04:00:00Z","v":3684,"vw":42.996032},{"c":43.43,"h":43.43,"l":42.75,"n":71,"o":42.75,"t":"2026-06-11T04:00:00Z","v":5523,"vw":42.986959},{"c":43.725,"h":43.87,"l":43.71,"n":89,"o":43.71,"t":"2026-06-12T04:00:00Z","v":6639,"vw":43.772845},{"c":45.3611,"h":45.45,"l":44.92,"n":119,"o":44.92,"t":"2026-06-15T04:00:00Z","v":8928,"vw":45.318388},{"c":45.65,"h":45.97,"l":45.65,"n":66,"o":45.97,"t":"2026-06-16T04:00:00Z","v":5113,"vw":45.7812},{"c":45.79,"h":46.51,"l":45.79,"n":259,"o":46.3,"t":"2026-06-17T04:00:00Z","v":16317,"vw":46.324942},{"c":46.72,"h":46.8,"l":46.59,"n":161,"o":46.67,"t":"2026-06-18T04:00:00Z","v":12521,"vw":46.652432},{"c":47.7232,"h":47.74,"l":47.57,"n":151,"o":47.73,"t":"2026-06-22T04:00:00Z","v":14378,"vw":47.654638},{"c":46.49,"h":46.81,"l":46.49,"n":139,"o":46.72,"t":"2026-06-23T04:00:00Z","v":9889,"vw":46.646425},{"c":46.8751,"h":46.94,"l":46.76,"n":76,"o":46.76,"t":"2026-06-24T04:00:00Z","v":9102,"vw":46.863305},{"c":47.8168,"h":48,"l":47.72,"n":106,"o":48,"t":"2026-06-25T04:00:00Z","v":8086,"vw":47.846432},{"c":46.9,"h":47.0199,"l":46.64,"n":261,"o":46.7,"t":"2026-06-26T04:00:00Z","v":12141,"vw":46.885576},{"c":47.47,"h":47.52,"l":46.92,"n":103,"o":46.92,"t":"2026-06-29T04:00:00Z","v":5759,"vw":47.215182},{"c":48.6096,"h":48.6826,"l":48.525,"n":322,"o":48.53,"t":"2026-06-30T04:00:00Z","v":10670,"vw":48.573436},{"c":48.3617,"h":48.51,"l":48.36,"n":93,"o":48.4,"t":"2026-07-01T04:00:00Z","v":2371,"vw":48.426722},{"c":46.28,"h":46.875,"l":46.175,"n":217,"o":46.86,"t":"2026-07-02T04:00:00Z","v":21986,"vw":46.487374},{"c":46.01,"h":46.19,"l":45.91,"n":295,"o":46.03,"t":"2026-07-06T04:00:00Z","v":29646,"vw":46.053079},{"c":45.3348,"h":45.52,"l":45.22,"n":296,"o":45.455,"t":"2026-07-07T04:00:00Z","v":29051,"vw":45.320788},{"c":44.59,"h":44.64,"l":44.385,"n":236,"o":44.62,"t":"2026-07-08T04:00:00Z","v":26336,"vw":44.532592},{"c":46.4898,"h":46.885,"l":46.175,"n":163,"o":46.175,"t":"2026-07-09T04:00:00Z","v":10423,"vw":46.609222},{"c":45.8776,"h":46.06,"l":45.86,"n":162,"o":46.01,"t":"2026-07-10T04:00:00Z","v":19934,"vw":45.954815},{"c":43.68,"h":43.88,"l":43.6,"n":208,"o":43.86,"t":"2026-07-13T04:00:00Z","v":19080,"vw":43.699606},{"c":44.9375,"h":45.31,"l":44.79,"n":170,"o":44.81,"t":"2026-07-14T04:00:00Z","v":16617,"vw":45.01701},{"c":43.93,"h":44.13,"l":43.91,"n":128,"o":44.08,"t":"2026-07-15T04:00:00Z","v":15289,"vw":44.053131},{"c":42.6715,"h":42.89,"l":42.58,"n":83,"o":42.89,"t":"2026-07-16T04:00:00Z","v":5469,"vw":42.783249},{"c":40.689,"h":40.83,"l":40.59,"n":171,"o":40.6,"t":"2026-07-17T04:00:00Z","v":16462,"vw":40.672334},{"c":40.1224,"h":40.33,"l":39.99,"n":199,"o":39.99,"t":"2026-07-20T04:00:00Z","v":21198,"vw":40.163906},{"c":42.3102,"h":42.34,"l":42.14,"n":137,"o":42.1404,"t":"2026-07-21T04:00:00Z","v":10723,"vw":42.235305},{"c":42.0586,"h":42.0586,"l":42,"n":49,"o":42,"t":"2026-07-22T04:00:00Z","v":658,"vw":42.018919},{"c":41.6089,"h":41.795,"l":41.6089,"n":62,"o":41.683,"t":"2026-07-23T04:00:00Z","v":3055,"vw":41.703382},{"c":40.8009,"h":40.98,"l":40.77,"n":73,"o":40.86,"t":"2026-07-24T04:00:00Z","v":3610,"vw":40.878801},{"c":41.63,"h":41.78,"l":41.61,"n":159,"o":41.76,"t":"2026-07-27T04:00:00Z","v":8248,"vw":41.71885},{"c":40.5391,"h":40.64,"l":40.3,"n":135,"o":40.4491,"t":"2026-07-28T04:00:00Z","v":7383,"vw":40.459733},{"c":40.5077,"h":40.87,"l":40.44,"n":147,"o":40.74,"t":"2026-07-29T04:00:00Z","v":11016,"vw":40.608737},{"c":40.2431,"h":40.25,"l":39.84,"n":126,"o":39.99,"t":"2026-07-30T04:00:00Z","v":11689,"vw":40.045317},{"c":40.82,"h":40.82,"l":40.54,"n":188,"o":40.7904,"t":"2026-07-31T04:00:00Z","v":15217,"vw":40.670676},{"c":40.3761,"h":40.38,"l":40.145,"n":82,"o":40.15,"t":"2026-08-03T04:00:00Z","v":3604,"vw":40.231607},{"c":41.6,"h":41.6,"l":41.2,"n":91,"o":41.23,"t":"2026-08-04T04:00:00Z","v":6318,"vw":41.470781},{"c":42.47,"h":42.55,"l":42.3316,"n":279,"o":42.34,"t":"2026-08-05T04:00:00Z","v":39466,"vw":42.479413},{"c":42.6134,"h":42.66,"l":42.5651,"n":60,"o":42.57,"t":"2026-08-06T04:00:00Z","v":3276,"vw":42.629725},{"c":43.79,"h":43.8,"l":43.5114,"n":194,"o":43.5114,"t":"2026-08-07T04:00:00Z","v":16608,"vw":43.657256},{"c":43.705,"h":43.76,"l":43.58,"n":113,"o":43.58,"t":"2026-08-10T04:00:00Z","v":4182,"vw":43.695143},{"c":43.1853,"h":43.35,"l":43.18,"n":111,"o":43.35,"t":"2026-08-11T04:00:00Z","v":7418,"vw":43.250387},{"c":43.858,"h":43.94,"l":43.85,"n":79,"o":43.8913,"t":"2026-08-12T04:00:00Z","v":5471,"vw":43.893249},{"c":43.375,"h":43.455,"l":43.375,"n":47,"o":43.45,"t":"2026-08-13T04:00:00Z","v":1549,"vw":43.449685},{"c":43.59,"h":43.66,"l":43.51,"n":125,"o":43.6,"t":"2026-08-14T04:00:00Z","v":5675,"vw":43.577407},{"c":44.3739,"h":44.48,"l":44.3,"n":637,"o":44.31,"t":"2026-08-17T04:00:00Z","v":14151,"vw":44.378163},{"c":44.33,"h":44.36,"l":44.229,"n":150,"o":44.36,"t":"2026-08-18T04:00:00Z","v":10531,"vw":44.299091},{"c":42.545,"h":42.74,"l":42.54,"n":135,"o":42.74,"t":"2026-08-19T04:00:00Z","v":9724,"vw":42.597701},{"c":42.7561,"h":42.795,"l":42.66,"n":136,"o":42.73,"t":"2026-08-20T04:00:00Z","v":9690,"vw":42.712966},{"c":42.7801,"h":42.84,"l":42.73,"n":78,"o":42.73,"t":"2026-08-21T04:00:00Z","v":7278,"vw":42.766985},{"c":41.9312,"h":42.08,"l":41.89,"n":186,"o":42.08,"t":"2026-08-24T04:00:00Z","v":6104,"vw":41.974404},{"c":42.33,"h":42.34,"l":42.18,"n":92,"o":42.27,"t":"2026-08-25T04:00:00Z","v":6778,"vw":42.247409},{"c":42.3302,"h":42.4,"l":42.3,"n":108,"o":42.4,"t":"2026-08-26T04:00:00Z","v":5552,"vw":42.340669},{"c":43.41,"h":43.41,"l":43.26,"n":100,"o":43.37,"t":"2026-08-27T04:00:00Z","v":23719,"vw":43.277464},{"c":42.8443,"h":43.07,"l":42.79,"n":71,"o":43.02,"t":"2026-08-28T04:00:00Z","v":3200,"vw":42.986207},{"c":43.1681,"h":43.28,"l":43.122774,"n":51,"o":43.28,"t":"2026-08-31T04:00:00Z","v":1160,"vw":43.189246},{"c":42.5577,"h":42.67,"l":42.5577,"n":54,"o":42.67,"t":"2026-09-01T04:00:00Z","v":425,"vw":42.67},{"c":42.235,"h":42.235,"l":42.18,"n":39,"o":42.18,"t":"2026-09-02T04:00:00Z","v":876,"vw":42.197471},{"c":42.29,"h":42.435,"l":42.24,"n":93,"o":42.27,"t":"2026-09-03T04:00:00Z","v":4302,"vw":42.345901},{"c":41.99,"h":42.01,"l":41.79,"n":92,"o":41.79,"t":"2026-09-04T04:00:00Z","v":5322,"vw":41.93634},{"c":42.3654,"h":42.71,"l":42.3,"n":74,"o":42.35,"t":"2026-09-08T04:00:00Z","v":3362,"vw":42.403289},{"c":42.1817,"h":42.3008,"l":42.1817,"n":65,"o":42.28,"t":"2026-09-09T04:00:00Z","v":1596,"vw":42.251975},{"c":41.48,"h":41.76,"l":41.48,"n":212,"o":41.76,"t":"2026-09-10T04:00:00Z","v":12361,"vw":41.552096},{"c":41.2177,"h":41.37,"l":41.19,"n":79,"o":41.37,"t":"2026-09-11T04:00:00Z","v":3379,"vw":41.286394},{"c":41.13,"h":41.23,"l":41.13,"n":60,"o":41.1698,"t":"2026-09-14T04:00:00Z","v":1289,"vw":41.172517},{"c":41.1849,"h":41.31,"l":41.1849,"n":341,"o":41.31,"t":"2026-09-15T04:00:00Z","v":9317,"vw":41.215981},{"c":41.6547,"h":41.86,"l":41.56,"n":84,"o":41.84,"t":"2026-09-16T04:00:00Z","v":4056,"vw":41.682995},{"c":41.94,"h":41.98,"l":41.88,"n":62,"o":41.88,"t":"2026-09-17T04:00:00Z","v":3744,"vw":41.961509},{"c":42.609,"h":42.609,"l":42.42,"n":131,"o":42.55,"t":"2026-09-18T04:00:00Z","v":7491,"vw":42.5037},{"c":43.13,"h":43.14,"l":42.93,"n":104,"o":43.035,"t":"2026-09-21T04:00:00Z","v":4778,"vw":43.020705},{"c":42.9623,"h":42.97,"l":42.83,"n":99,"o":42.93,"t":"2026-09-22T04:00:00Z","v":6549,"vw":42.876971},{"c":42.24,"h":42.28,"l":42.115,"n":90,"o":42.21,"t":"2026-09-23T04:00:00Z","v":7910,"vw":42.208666},{"c":41.47,"h":41.62,"l":41.35,"n":165,"o":41.62,"t":"2026-09-24T04:00:00Z","v":12216,"vw":41.449921},{"c":41.34,"h":41.36,"l":41.32,"n":47,"o":41.34,"t":"2026-09-25T04:00:00Z","v":1071,"vw":41.341013},{"c":40.28,"h":40.36,"l":40.23,"n":80,"o":40.26,"t":"2026-09-28T04:00:00Z","v":6092,"vw":40.273809},{"c":40.5393,"h":40.5904,"l":40.4216,"n":96,"o":40.54,"t":"2026-09-29T04:00:00Z","v":3040,"vw":40.544783},{"c":40.33,"h":40.569,"l":40.33,"n":75,"o":40.56,"t":"2026-09-30T04:00:00Z","v":4339,"vw":40.484586},{"c":40.41,"h":40.41,"l":40.13,"n":52,"o":40.18,"t":"2026-10-01T04:00:00Z","v":1488,"vw":40.275492},{"c":40.1373,"h":40.2,"l":40.08,"n":45,"o":40.09,"t":"2026-10-02T04:00:00Z","v":1806,"vw":40.106057},{"c":40.4021,"h":40.47,"l":40,"n":96,"o":40,"t":"2026-10-05T04:00:00Z","v":9920,"vw":40.278442},{"c":40.3392,"h":40.3392,"l":40.3,"n":40,"o":40.325,"t":"2026-10-06T04:00:00Z","v":457,"vw":40.310337},{"c":40.1006,"h":40.11,"l":39.95,"n":49,"o":39.95,"t":"2026-10-07T04:00:00Z","v":1855,"vw":40.038574},{"c":39.2099,"h":39.38,"l":39.18,"n":93,"o":39.37,"t":"2026-10-08T04:00:00Z","v":5241,"vw":39.285114},{"c":39.425,"h":39.55,"l":39.41,"n":66,"o":39.55,"t":"2026-10-09T04:00:00Z","v":6928,"vw":39.463565},{"c":38.63,"h":38.72,"l":38.485,"n":164,"o":38.72,"t":"2026-10-12T04:00:00Z","v":21318,"vw":38.573529},{"c":38.77,"h":38.83,"l":38.67,"n":131,"o":38.68,"t":"2026-10-13T04:00:00Z","v":8713,"vw":38.729773},{"c":37.664,"h":37.865,"l":37.63,"n":284,"o":37.865,"t":"2026-10-14T04:00:00Z","v":19129,"vw":37.76119},{"c":37.1505,"h":37.16,"l":36.9201,"n":171,"o":36.97,"t":"2026-10-15T04:00:00Z","v":4097,"vw":37.024561},{"c":36.7148,"h":36.96,"l":36.67,"n":99,"o":36.96,"t":"2026-10-16T04:00:00Z","v":5275,"vw":36.816943},{"c":37.038,"h":37.07,"l":37.02,"n":79,"o":37.07,"t":"2026-10-19T04:00:00Z","v":3856,"vw":37.039178},{"c":37.48,"h":37.62,"l":37.36,"n":112,"o":37.36,"t":"2026-10-20T04:00:00Z","v":13337,"vw":37.430516},{"c":37.5321,"h":37.5321,"l":37.48,"n":44,"o":37.48,"t":"2026-10-21T04:00:00Z","v":531,"vw":37.48},{"c":36.498,"h":36.65,"l":36.47,"n":49,"o":36.63,"t":"2026-10-22T04:00:00Z","v":1093,"vw":36.561429}],"volatilityBars":[{"c":43.035,"h":43.035,"l":43.035,"n":1,"o":43.035,"t":"2026-09-21T13:30:00Z","v":400,"vw":43.035},{"c":42.94,"h":42.97,"l":42.93,"n":4,"o":42.97,"t":"2026-09-21T14:30:00Z","v":1187,"vw":42.952727},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-09-21T14:45:00Z","v":100,"vw":42.94},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-09-21T15:00:00Z","v":100,"vw":42.93},{"c":43.015,"h":43.015,"l":43.015,"n":1,"o":43.015,"t":"2026-09-21T15:30:00Z","v":100,"vw":43.015},{"c":42.95,"h":43.018,"l":42.95,"n":2,"o":43.018,"t":"2026-09-21T15:45:00Z","v":200,"vw":42.984},{"c":43.005,"h":43.005,"l":43.005,"n":1,"o":43.005,"t":"2026-09-21T16:00:00Z","v":200,"vw":43.005},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-09-21T16:30:00Z","v":100,"vw":43.01},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-09-21T17:15:00Z","v":101,"vw":43.03},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-09-21T17:45:00Z","v":100,"vw":43.02},{"c":43.07,"h":43.07,"l":43.07,"n":1,"o":43.07,"t":"2026-09-21T18:30:00Z","v":100,"vw":43.07},{"c":43.115,"h":43.115,"l":43.0601,"n":2,"o":43.0601,"t":"2026-09-21T18:45:00Z","v":248,"vw":43.082237},{"c":43.0756,"h":43.08,"l":43.0756,"n":3,"o":43.08,"t":"2026-09-21T19:15:00Z","v":351,"vw":43.077884},{"c":43.13,"h":43.14,"l":43.03,"n":13,"o":43.14,"t":"2026-09-21T19:45:00Z","v":859,"vw":43.101084},{"c":42.87,"h":42.93,"l":42.87,"n":5,"o":42.93,"t":"2026-09-22T13:30:00Z","v":553,"vw":42.886364},{"c":42.9,"h":42.918,"l":42.9,"n":3,"o":42.918,"t":"2026-09-22T14:00:00Z","v":1000,"vw":42.9072},{"c":42.83,"h":42.905,"l":42.83,"n":5,"o":42.905,"t":"2026-09-22T15:15:00Z","v":804,"vw":42.856118},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-09-22T16:15:00Z","v":153,"vw":42.83},{"c":42.855,"h":42.855,"l":42.855,"n":1,"o":42.855,"t":"2026-09-22T17:45:00Z","v":100,"vw":42.855},{"c":42.855,"h":42.855,"l":42.855,"n":3,"o":42.855,"t":"2026-09-22T18:00:00Z","v":400,"vw":42.855},{"c":42.855,"h":42.855,"l":42.855,"n":6,"o":42.855,"t":"2026-09-22T18:15:00Z","v":1400,"vw":42.855},{"c":42.855,"h":42.855,"l":42.855,"n":3,"o":42.855,"t":"2026-09-22T18:45:00Z","v":403,"vw":42.855},{"c":42.86,"h":42.86,"l":42.858,"n":3,"o":42.858,"t":"2026-09-22T19:15:00Z","v":700,"vw":42.858571},{"c":42.9699,"h":42.97,"l":42.9699,"n":5,"o":42.97,"t":"2026-09-22T19:45:00Z","v":545,"vw":42.969936},{"c":42.18,"h":42.21,"l":42.18,"n":5,"o":42.21,"t":"2026-09-23T14:30:00Z","v":1347,"vw":42.202762},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-09-23T14:45:00Z","v":100,"vw":42.22},{"c":42.25,"h":42.27,"l":42.25,"n":10,"o":42.26,"t":"2026-09-23T15:30:00Z","v":1228,"vw":42.265833},{"c":42.175,"h":42.175,"l":42.175,"n":1,"o":42.175,"t":"2026-09-23T16:15:00Z","v":100,"vw":42.175},{"c":42.115,"h":42.115,"l":42.115,"n":1,"o":42.115,"t":"2026-09-23T17:15:00Z","v":100,"vw":42.115},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-09-23T18:15:00Z","v":100,"vw":42.15},{"c":42.18,"h":42.18,"l":42.18,"n":2,"o":42.18,"t":"2026-09-23T19:00:00Z","v":120,"vw":42.18},{"c":42.185,"h":42.2,"l":42.15,"n":17,"o":42.16,"t":"2026-09-23T19:15:00Z","v":2265,"vw":42.178409},{"c":42.24,"h":42.28,"l":42.16,"n":15,"o":42.16,"t":"2026-09-23T19:45:00Z","v":2398,"vw":42.21955},{"c":41.62,"h":41.62,"l":41.62,"n":6,"o":41.62,"t":"2026-09-24T13:30:00Z","v":301,"vw":41.62},{"c":41.5,"h":41.52,"l":41.5,"n":5,"o":41.52,"t":"2026-09-24T14:30:00Z","v":1250,"vw":41.508071},{"c":41.39,"h":41.4,"l":41.39,"n":7,"o":41.4,"t":"2026-09-24T15:30:00Z","v":1054,"vw":41.392868},{"c":41.4,"h":41.4356,"l":41.35,"n":20,"o":41.4356,"t":"2026-09-24T15:45:00Z","v":1895,"vw":41.402381},{"c":41.39,"h":41.39,"l":41.39,"n":2,"o":41.39,"t":"2026-09-24T16:00:00Z","v":200,"vw":41.39},{"c":41.48,"h":41.5,"l":41.44,"n":10,"o":41.44,"t":"2026-09-24T16:15:00Z","v":1562,"vw":41.478572},{"c":41.54,"h":41.54,"l":41.49,"n":7,"o":41.49,"t":"2026-09-24T16:30:00Z","v":439,"vw":41.506667},{"c":41.49,"h":41.52,"l":41.49,"n":2,"o":41.52,"t":"2026-09-24T16:45:00Z","v":200,"vw":41.505},{"c":41.49,"h":41.49,"l":41.48,"n":5,"o":41.48,"t":"2026-09-24T17:00:00Z","v":546,"vw":41.485494},{"c":41.45,"h":41.5,"l":41.45,"n":4,"o":41.5,"t":"2026-09-24T17:15:00Z","v":400,"vw":41.475},{"c":41.43,"h":41.45,"l":41.43,"n":2,"o":41.45,"t":"2026-09-24T17:30:00Z","v":200,"vw":41.44},{"c":41.41,"h":41.44,"l":41.41,"n":3,"o":41.43,"t":"2026-09-24T17:45:00Z","v":300,"vw":41.426667},{"c":41.4,"h":41.4,"l":41.4,"n":3,"o":41.4,"t":"2026-09-24T18:00:00Z","v":300,"vw":41.4},{"c":41.44,"h":41.44,"l":41.42,"n":3,"o":41.44,"t":"2026-09-24T18:15:00Z","v":300,"vw":41.433333},{"c":41.42,"h":41.43,"l":41.42,"n":3,"o":41.43,"t":"2026-09-24T18:30:00Z","v":205,"vw":41.425},{"c":41.455,"h":41.455,"l":41.43,"n":3,"o":41.43,"t":"2026-09-24T18:45:00Z","v":300,"vw":41.438333},{"c":41.43,"h":41.45,"l":41.43,"n":2,"o":41.45,"t":"2026-09-24T19:00:00Z","v":200,"vw":41.44},{"c":41.445,"h":41.445,"l":41.42,"n":4,"o":41.42,"t":"2026-09-24T19:15:00Z","v":400,"vw":41.42875},{"c":41.44,"h":41.44,"l":41.44,"n":4,"o":41.44,"t":"2026-09-24T19:30:00Z","v":304,"vw":41.44},{"c":41.47,"h":41.47,"l":41.43,"n":15,"o":41.44,"t":"2026-09-24T19:45:00Z","v":1171,"vw":41.440436},{"c":41.34,"h":41.34,"l":41.34,"n":1,"o":41.34,"t":"2026-09-25T16:00:00Z","v":100,"vw":41.34},{"c":41.32,"h":41.36,"l":41.32,"n":2,"o":41.36,"t":"2026-09-25T17:45:00Z","v":332,"vw":41.347952},{"c":41.32,"h":41.32,"l":41.32,"n":2,"o":41.32,"t":"2026-09-25T18:00:00Z","v":138,"vw":41.32},{"c":41.34,"h":41.34,"l":41.34,"n":3,"o":41.34,"t":"2026-09-25T19:45:00Z","v":200,"vw":41.34},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-28T10:15:00Z","v":2000,"vw":41},{"c":40.29,"h":40.4499,"l":40.29,"n":18,"o":40.43,"t":"2026-09-28T13:15:00Z","v":2100,"vw":40.424757},{"c":40.2602,"h":40.2602,"l":40.26,"n":3,"o":40.26,"t":"2026-09-28T13:30:00Z","v":364,"vw":40.2601},{"c":40.24,"h":40.25,"l":40.24,"n":3,"o":40.25,"t":"2026-09-28T14:15:00Z","v":469,"vw":40.245},{"c":40.23,"h":40.23,"l":40.23,"n":3,"o":40.23,"t":"2026-09-28T16:15:00Z","v":212,"vw":40.23},{"c":40.29,"h":40.36,"l":40.29,"n":3,"o":40.36,"t":"2026-09-28T19:45:00Z","v":450,"vw":40.328889},{"c":40.28,"h":40.28,"l":40.28,"n":3,"o":40.28,"t":"2026-09-28T20:00:00Z","v":150,"vw":40.28},{"c":40.54,"h":40.54,"l":40.54,"n":5,"o":40.54,"t":"2026-09-29T13:30:00Z","v":105,"vw":40.54},{"c":40.4216,"h":40.4216,"l":40.4216,"n":2,"o":40.4216,"t":"2026-09-29T16:15:00Z","v":146,"vw":40.4216},{"c":40.52,"h":40.5904,"l":40.52,"n":17,"o":40.54,"t":"2026-09-29T19:00:00Z","v":1403,"vw":40.551112},{"c":40.52,"h":40.58,"l":40.52,"n":3,"o":40.58,"t":"2026-09-29T19:15:00Z","v":729,"vw":40.552428},{"c":40.56,"h":40.56,"l":40.56,"n":1,"o":40.56,"t":"2026-09-30T13:30:00Z","v":580,"vw":40.56},{"c":40.56,"h":40.569,"l":40.56,"n":3,"o":40.569,"t":"2026-09-30T14:15:00Z","v":323,"vw":40.565696},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-09-30T14:30:00Z","v":100,"vw":40.52},{"c":40.5199,"h":40.52,"l":40.5199,"n":7,"o":40.52,"t":"2026-09-30T14:45:00Z","v":955,"vw":40.51995},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-09-30T15:15:00Z","v":100,"vw":40.47},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-09-30T15:30:00Z","v":100,"vw":40.46},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-09-30T15:45:00Z","v":100,"vw":40.41},{"c":40.43,"h":40.43,"l":40.43,"n":2,"o":40.43,"t":"2026-09-30T16:00:00Z","v":200,"vw":40.43},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-09-30T16:15:00Z","v":100,"vw":40.44},{"c":40.42,"h":40.42,"l":40.42,"n":1,"o":40.42,"t":"2026-09-30T16:30:00Z","v":100,"vw":40.42},{"c":40.4899,"h":40.49,"l":40.4899,"n":2,"o":40.49,"t":"2026-09-30T17:00:00Z","v":600,"vw":40.48995},{"c":40.39,"h":40.4,"l":40.39,"n":2,"o":40.4,"t":"2026-09-30T17:15:00Z","v":200,"vw":40.395},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-09-30T17:30:00Z","v":100,"vw":40.4},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-09-30T17:45:00Z","v":100,"vw":40.4},{"c":40.38,"h":40.38,"l":40.38,"n":1,"o":40.38,"t":"2026-09-30T18:00:00Z","v":100,"vw":40.38},{"c":40.38,"h":40.38,"l":40.38,"n":1,"o":40.38,"t":"2026-09-30T18:15:00Z","v":100,"vw":40.38},{"c":40.33,"h":40.33,"l":40.33,"n":3,"o":40.33,"t":"2026-09-30T19:45:00Z","v":136,"vw":40.33},{"c":40.18,"h":40.18,"l":40.18,"n":2,"o":40.18,"t":"2026-10-01T14:30:00Z","v":105,"vw":40.18},{"c":40.18,"h":40.18,"l":40.13,"n":4,"o":40.13,"t":"2026-10-01T15:45:00Z","v":440,"vw":40.167245},{"c":40.41,"h":40.41,"l":40.31,"n":6,"o":40.31,"t":"2026-10-01T19:45:00Z","v":772,"vw":40.364198},{"c":40.08,"h":40.09,"l":40.08,"n":7,"o":40.09,"t":"2026-10-02T13:30:00Z","v":1005,"vw":40.08498},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-02T14:00:00Z","v":100,"vw":40.19},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-02T15:00:00Z","v":100,"vw":40.2},{"c":40.09,"h":40.09,"l":40.09,"n":2,"o":40.09,"t":"2026-10-02T15:15:00Z","v":162,"vw":40.09},{"c":40.18,"h":40.18,"l":40.09,"n":2,"o":40.09,"t":"2026-10-02T19:30:00Z","v":200,"vw":40.135},{"c":40.11,"h":40.11,"l":40,"n":5,"o":40,"t":"2026-10-05T13:30:00Z","v":1328,"vw":40.041509},{"c":40.1701,"h":40.1701,"l":40.1701,"n":2,"o":40.1701,"t":"2026-10-05T14:15:00Z","v":1600,"vw":40.1701},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-10-05T14:30:00Z","v":173,"vw":40.27},{"c":40.325,"h":40.325,"l":40.325,"n":2,"o":40.325,"t":"2026-10-05T15:00:00Z","v":152,"vw":40.325},{"c":40.38,"h":40.38,"l":40.358,"n":3,"o":40.358,"t":"2026-10-05T15:15:00Z","v":201,"vw":40.369},{"c":40.35,"h":40.38,"l":40.35,"n":2,"o":40.38,"t":"2026-10-05T15:30:00Z","v":3567,"vw":40.35164},{"c":40.39,"h":40.39,"l":40.39,"n":2,"o":40.39,"t":"2026-10-05T15:45:00Z","v":167,"vw":40.39},{"c":40.39,"h":40.39,"l":40.39,"n":1,"o":40.39,"t":"2026-10-05T16:15:00Z","v":177,"vw":40.39},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-10-05T16:45:00Z","v":152,"vw":40.41},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-10-05T17:15:00Z","v":154,"vw":40.41},{"c":40.43,"h":40.43,"l":40.43,"n":2,"o":40.43,"t":"2026-10-05T17:30:00Z","v":175,"vw":40.43},{"c":40.45,"h":40.45,"l":40.45,"n":2,"o":40.45,"t":"2026-10-05T17:45:00Z","v":178,"vw":40.45},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-10-05T18:15:00Z","v":167,"vw":40.47},{"c":40.425,"h":40.425,"l":40.425,"n":2,"o":40.425,"t":"2026-10-05T18:30:00Z","v":167,"vw":40.425},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-10-05T18:45:00Z","v":190,"vw":40.47},{"c":40.3,"h":40.325,"l":40.3,"n":2,"o":40.325,"t":"2026-10-06T14:15:00Z","v":341,"vw":40.310337},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-07T13:45:00Z","v":500,"vw":39.95},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-07T14:15:00Z","v":101,"vw":40},{"c":40.0801,"h":40.09,"l":40.08,"n":8,"o":40.09,"t":"2026-10-07T19:00:00Z","v":856,"vw":40.081325},{"c":40.11,"h":40.11,"l":40.11,"n":2,"o":40.11,"t":"2026-10-07T19:45:00Z","v":205,"vw":40.11},{"c":39.38,"h":39.38,"l":39.37,"n":3,"o":39.37,"t":"2026-10-08T14:00:00Z","v":1024,"vw":39.375},{"c":39.35,"h":39.35,"l":39.35,"n":3,"o":39.35,"t":"2026-10-08T15:00:00Z","v":108,"vw":39.35},{"c":39.33,"h":39.33,"l":39.33,"n":7,"o":39.33,"t":"2026-10-08T15:15:00Z","v":314,"vw":39.33},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-10-08T16:15:00Z","v":434,"vw":39.32},{"c":39.18,"h":39.21,"l":39.18,"n":4,"o":39.21,"t":"2026-10-08T19:00:00Z","v":290,"vw":39.198142},{"c":39.2499,"h":39.2499,"l":39.24,"n":8,"o":39.2499,"t":"2026-10-08T19:45:00Z","v":2700,"vw":39.247229},{"c":39.52,"h":39.55,"l":39.52,"n":4,"o":39.55,"t":"2026-10-09T14:00:00Z","v":301,"vw":39.531467},{"c":39.515,"h":39.515,"l":39.515,"n":1,"o":39.515,"t":"2026-10-09T14:30:00Z","v":600,"vw":39.515},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-09T15:00:00Z","v":100,"vw":39.55},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-09T15:45:00Z","v":136,"vw":39.53},{"c":39.49,"h":39.49,"l":39.47,"n":3,"o":39.47,"t":"2026-10-09T16:15:00Z","v":610,"vw":39.473333},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-09T17:00:00Z","v":500,"vw":39.45},{"c":39.41,"h":39.45,"l":39.41,"n":3,"o":39.45,"t":"2026-10-09T17:45:00Z","v":600,"vw":39.436667},{"c":39.45,"h":39.46,"l":39.45,"n":3,"o":39.46,"t":"2026-10-09T18:30:00Z","v":600,"vw":39.453333},{"c":39.445,"h":39.45,"l":39.445,"n":3,"o":39.45,"t":"2026-10-09T19:00:00Z","v":600,"vw":39.4475},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-10-09T19:30:00Z","v":600,"vw":39.45},{"c":39.425,"h":39.46,"l":39.425,"n":9,"o":39.45,"t":"2026-10-09T19:45:00Z","v":1569,"vw":39.44574},{"c":38.72,"h":38.72,"l":38.72,"n":2,"o":38.72,"t":"2026-10-12T13:30:00Z","v":283,"vw":38.72},{"c":38.645,"h":38.645,"l":38.645,"n":1,"o":38.645,"t":"2026-10-12T14:45:00Z","v":100,"vw":38.645},{"c":38.65,"h":38.65,"l":38.65,"n":2,"o":38.65,"t":"2026-10-12T15:00:00Z","v":127,"vw":38.65},{"c":38.64,"h":38.645,"l":38.64,"n":2,"o":38.645,"t":"2026-10-12T15:15:00Z","v":200,"vw":38.6425},{"c":38.62,"h":38.64,"l":38.62,"n":4,"o":38.64,"t":"2026-10-12T15:30:00Z","v":500,"vw":38.626667},{"c":38.655,"h":38.655,"l":38.59,"n":3,"o":38.655,"t":"2026-10-12T15:45:00Z","v":300,"vw":38.633333},{"c":38.655,"h":38.655,"l":38.655,"n":1,"o":38.655,"t":"2026-10-12T16:00:00Z","v":100,"vw":38.655},{"c":38.63,"h":38.655,"l":38.63,"n":6,"o":38.655,"t":"2026-10-12T16:15:00Z","v":1410,"vw":38.635357},{"c":38.62,"h":38.645,"l":38.615,"n":4,"o":38.645,"t":"2026-10-12T16:30:00Z","v":500,"vw":38.623125},{"c":38.58,"h":38.61,"l":38.58,"n":3,"o":38.61,"t":"2026-10-12T16:45:00Z","v":600,"vw":38.591667},{"c":38.58,"h":38.58,"l":38.58,"n":2,"o":38.58,"t":"2026-10-12T17:00:00Z","v":400,"vw":38.58},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-10-12T17:15:00Z","v":500,"vw":38.58},{"c":38.575,"h":38.575,"l":38.54,"n":9,"o":38.55,"t":"2026-10-12T17:30:00Z","v":1828,"vw":38.547778},{"c":38.575,"h":38.575,"l":38.575,"n":1,"o":38.575,"t":"2026-10-12T17:45:00Z","v":100,"vw":38.575},{"c":38.575,"h":38.575,"l":38.575,"n":3,"o":38.575,"t":"2026-10-12T18:00:00Z","v":426,"vw":38.575},{"c":38.575,"h":38.575,"l":38.575,"n":3,"o":38.575,"t":"2026-10-12T18:15:00Z","v":500,"vw":38.575},{"c":38.545,"h":38.55,"l":38.485,"n":8,"o":38.55,"t":"2026-10-12T18:30:00Z","v":1000,"vw":38.538889},{"c":38.545,"h":38.545,"l":38.545,"n":8,"o":38.545,"t":"2026-10-12T18:45:00Z","v":706,"vw":38.545},{"c":38.545,"h":38.545,"l":38.545,"n":4,"o":38.545,"t":"2026-10-12T19:00:00Z","v":500,"vw":38.545},{"c":38.55,"h":38.55,"l":38.485,"n":11,"o":38.545,"t":"2026-10-12T19:15:00Z","v":572,"vw":38.535},{"c":38.56,"h":38.57,"l":38.56,"n":7,"o":38.56,"t":"2026-10-12T19:30:00Z","v":905,"vw":38.564445},{"c":38.55,"h":38.57,"l":38.49,"n":13,"o":38.57,"t":"2026-10-12T19:45:00Z","v":5436,"vw":38.548188},{"c":38.63,"h":38.63,"l":38.63,"n":1,"o":38.63,"t":"2026-10-12T20:00:00Z","v":587,"vw":38.63},{"c":38.68,"h":38.7,"l":38.68,"n":3,"o":38.68,"t":"2026-10-13T14:45:00Z","v":400,"vw":38.685},{"c":38.7,"h":38.7,"l":38.68,"n":3,"o":38.69,"t":"2026-10-13T15:00:00Z","v":300,"vw":38.69},{"c":38.7,"h":38.7,"l":38.7,"n":4,"o":38.7,"t":"2026-10-13T15:15:00Z","v":400,"vw":38.7},{"c":38.68,"h":38.7,"l":38.675,"n":4,"o":38.69,"t":"2026-10-13T15:30:00Z","v":400,"vw":38.68625},{"c":38.7,"h":38.7,"l":38.69,"n":3,"o":38.69,"t":"2026-10-13T15:45:00Z","v":300,"vw":38.693333},{"c":38.71,"h":38.71,"l":38.7,"n":3,"o":38.7,"t":"2026-10-13T16:00:00Z","v":300,"vw":38.706667},{"c":38.71,"h":38.71,"l":38.71,"n":3,"o":38.71,"t":"2026-10-13T16:15:00Z","v":300,"vw":38.71},{"c":38.71,"h":38.71,"l":38.7,"n":3,"o":38.7,"t":"2026-10-13T16:30:00Z","v":300,"vw":38.703333},{"c":38.73,"h":38.73,"l":38.71,"n":3,"o":38.71,"t":"2026-10-13T16:45:00Z","v":300,"vw":38.723333},{"c":38.73,"h":38.73,"l":38.71,"n":3,"o":38.71,"t":"2026-10-13T17:00:00Z","v":300,"vw":38.723333},{"c":38.67,"h":38.67,"l":38.67,"n":5,"o":38.67,"t":"2026-10-13T17:15:00Z","v":600,"vw":38.67},{"c":38.73,"h":38.73,"l":38.73,"n":2,"o":38.73,"t":"2026-10-13T17:30:00Z","v":200,"vw":38.73},{"c":38.72,"h":38.74,"l":38.72,"n":2,"o":38.74,"t":"2026-10-13T17:45:00Z","v":200,"vw":38.73},{"c":38.75,"h":38.75,"l":38.7,"n":3,"o":38.7,"t":"2026-10-13T18:00:00Z","v":300,"vw":38.72},{"c":38.77,"h":38.77,"l":38.75,"n":3,"o":38.76,"t":"2026-10-13T18:15:00Z","v":300,"vw":38.76},{"c":38.76,"h":38.77,"l":38.76,"n":2,"o":38.77,"t":"2026-10-13T18:30:00Z","v":200,"vw":38.765},{"c":38.77,"h":38.77,"l":38.755,"n":6,"o":38.76,"t":"2026-10-13T18:45:00Z","v":435,"vw":38.76375},{"c":38.77,"h":38.77,"l":38.77,"n":3,"o":38.77,"t":"2026-10-13T19:00:00Z","v":300,"vw":38.77},{"c":38.77,"h":38.77,"l":38.77,"n":3,"o":38.77,"t":"2026-10-13T19:15:00Z","v":300,"vw":38.77},{"c":38.78,"h":38.78,"l":38.78,"n":4,"o":38.78,"t":"2026-10-13T19:30:00Z","v":400,"vw":38.78},{"c":38.77,"h":38.83,"l":38.76,"n":27,"o":38.76,"t":"2026-10-13T19:45:00Z","v":1502,"vw":38.775267},{"c":37.865,"h":37.865,"l":37.865,"n":2,"o":37.865,"t":"2026-10-14T14:15:00Z","v":3053,"vw":37.865},{"c":37.81,"h":37.8206,"l":37.65,"n":25,"o":37.82,"t":"2026-10-14T15:15:00Z","v":8668,"vw":37.769243},{"c":37.81,"h":37.81,"l":37.79,"n":4,"o":37.81,"t":"2026-10-14T15:30:00Z","v":399,"vw":37.803333},{"c":37.73,"h":37.75,"l":37.73,"n":2,"o":37.75,"t":"2026-10-14T15:45:00Z","v":1100,"vw":37.731818},{"c":37.725,"h":37.725,"l":37.725,"n":1,"o":37.725,"t":"2026-10-14T16:00:00Z","v":100,"vw":37.725},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-10-14T16:15:00Z","v":100,"vw":37.74},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-10-14T16:30:00Z","v":100,"vw":37.74},{"c":37.76,"h":37.76,"l":37.76,"n":1,"o":37.76,"t":"2026-10-14T16:45:00Z","v":100,"vw":37.76},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-14T17:00:00Z","v":100,"vw":37.75},{"c":37.74,"h":37.74,"l":37.71,"n":7,"o":37.73,"t":"2026-10-14T17:15:00Z","v":604,"vw":37.728299},{"c":37.72,"h":37.72,"l":37.72,"n":1,"o":37.72,"t":"2026-10-14T17:30:00Z","v":100,"vw":37.72},{"c":37.665,"h":37.665,"l":37.665,"n":2,"o":37.665,"t":"2026-10-14T19:30:00Z","v":101,"vw":37.665},{"c":37.665,"h":37.665,"l":37.63,"n":30,"o":37.64,"t":"2026-10-14T19:45:00Z","v":2854,"vw":37.640934},{"c":36.99,"h":36.99,"l":36.97,"n":5,"o":36.97,"t":"2026-10-15T13:30:00Z","v":403,"vw":36.97755},{"c":36.9201,"h":37,"l":36.9201,"n":3,"o":37,"t":"2026-10-15T13:45:00Z","v":371,"vw":36.975449},{"c":36.965,"h":36.965,"l":36.965,"n":1,"o":36.965,"t":"2026-10-15T14:00:00Z","v":450,"vw":36.965},{"c":37.01,"h":37.03,"l":37.01,"n":4,"o":37.03,"t":"2026-10-15T14:15:00Z","v":308,"vw":37.016667},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-15T15:30:00Z","v":156,"vw":37.13},{"c":37.08,"h":37.08,"l":37.08,"n":2,"o":37.08,"t":"2026-10-15T17:15:00Z","v":220,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-15T17:45:00Z","v":100,"vw":37.08},{"c":37.11,"h":37.11,"l":37.11,"n":97,"o":37.11,"t":"2026-10-15T19:15:00Z","v":769,"vw":37.11},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-15T19:30:00Z","v":111,"vw":37.1},{"c":37.16,"h":37.16,"l":37.16,"n":2,"o":37.16,"t":"2026-10-15T19:45:00Z","v":139,"vw":37.16},{"c":36.96,"h":36.96,"l":36.93,"n":9,"o":36.96,"t":"2026-10-16T13:30:00Z","v":1231,"vw":36.952126},{"c":36.89,"h":36.92,"l":36.89,"n":5,"o":36.91,"t":"2026-10-16T13:45:00Z","v":469,"vw":36.9025},{"c":36.89,"h":36.89,"l":36.89,"n":2,"o":36.89,"t":"2026-10-16T14:00:00Z","v":165,"vw":36.89},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-16T15:45:00Z","v":100,"vw":36.88},{"c":36.73,"h":36.7301,"l":36.73,"n":5,"o":36.73,"t":"2026-10-16T18:15:00Z","v":2026,"vw":36.73005},{"c":36.68,"h":36.68,"l":36.67,"n":2,"o":36.67,"t":"2026-10-16T19:00:00Z","v":200,"vw":36.675},{"c":37.0201,"h":37.07,"l":37.02,"n":6,"o":37.07,"t":"2026-10-19T17:15:00Z","v":2517,"vw":37.03804},{"c":37.06,"h":37.06,"l":37.02,"n":5,"o":37.02,"t":"2026-10-19T19:15:00Z","v":491,"vw":37.045245},{"c":37.11,"h":37.11,"l":37.11,"n":1,"o":37.11,"t":"2026-10-20T13:00:00Z","v":1000,"vw":37.11},{"c":37.44,"h":37.44,"l":37.36,"n":5,"o":37.36,"t":"2026-10-20T13:30:00Z","v":1531,"vw":37.420916},{"c":37.62,"h":37.62,"l":37.62,"n":3,"o":37.62,"t":"2026-10-20T14:30:00Z","v":115,"vw":37.62},{"c":37.48,"h":37.48,"l":37.48,"n":1,"o":37.48,"t":"2026-10-20T15:30:00Z","v":200,"vw":37.48},{"c":37.45,"h":37.48,"l":37.45,"n":13,"o":37.47,"t":"2026-10-20T15:45:00Z","v":2009,"vw":37.457911},{"c":37.42,"h":37.45,"l":37.42,"n":8,"o":37.45,"t":"2026-10-20T16:00:00Z","v":1307,"vw":37.436923},{"c":37.38,"h":37.41,"l":37.37,"n":10,"o":37.41,"t":"2026-10-20T16:15:00Z","v":1476,"vw":37.386156},{"c":37.405,"h":37.41,"l":37.39,"n":27,"o":37.39,"t":"2026-10-20T16:30:00Z","v":3485,"vw":37.394341},{"c":37.49,"h":37.49,"l":37.49,"n":2,"o":37.49,"t":"2026-10-20T17:00:00Z","v":101,"vw":37.49},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-10-20T17:15:00Z","v":100,"vw":37.49},{"c":37.52,"h":37.52,"l":37.52,"n":1,"o":37.52,"t":"2026-10-20T17:30:00Z","v":100,"vw":37.52},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-10-20T17:45:00Z","v":100,"vw":37.54},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-20T18:00:00Z","v":100,"vw":37.53},{"c":37.48,"h":37.485,"l":37.48,"n":3,"o":37.485,"t":"2026-10-20T18:45:00Z","v":400,"vw":37.482506},{"c":37.495,"h":37.495,"l":37.495,"n":1,"o":37.495,"t":"2026-10-20T19:00:00Z","v":100,"vw":37.495},{"c":37.48,"h":37.49,"l":37.48,"n":5,"o":37.49,"t":"2026-10-20T19:45:00Z","v":858,"vw":37.481312},{"c":37.48,"h":37.48,"l":37.48,"n":1,"o":37.48,"t":"2026-10-21T19:15:00Z","v":100,"vw":37.48},{"c":36.61,"h":36.63,"l":36.61,"n":3,"o":36.63,"t":"2026-10-22T13:30:00Z","v":202,"vw":36.62},{"c":36.65,"h":36.65,"l":36.65,"n":4,"o":36.65,"t":"2026-10-22T14:15:00Z","v":112,"vw":36.65},{"c":36.56,"h":36.56,"l":36.56,"n":2,"o":36.56,"t":"2026-10-22T15:00:00Z","v":110,"vw":36.56},{"c":36.54,"h":36.54,"l":36.54,"n":3,"o":36.54,"t":"2026-10-22T16:00:00Z","v":122,"vw":36.54},{"c":36.47,"h":36.47,"l":36.47,"n":2,"o":36.47,"t":"2026-10-22T19:00:00Z","v":213,"vw":36.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7,"strike":50.787312555448054,"iv":0.9869291841595296,"gamma":0.02299055353392617,"theta":-0.04143001116825874,"vega":0.023967372413953605,"rho":0.0037099942692466045,"breakevenPct":41.06886008945165},{"delta":0.2,"premium":0.7,"strike":43.65933291960902,"iv":0.6655480529544288,"gamma":0.04099827179946118,"theta":-0.033862097988263284,"vega":0.02877359953512982,"rho":0.005094538038609165,"breakevenPct":21.5390786333745},{"delta":0.25,"premium":0.752605288583536,"strike":40.94789422832928,"iv":0.5280030604929395,"gamma":0.058580189611444025,"theta":-0.030800849098848965,"vega":0.032658773305796085,"rho":0.006438868296477598,"breakevenPct":14.254204386302861},{"delta":0.3,"premium":0.8345323351309342,"strike":39.53956886492088,"iv":0.45706600007835196,"gamma":0.07422047159601945,"theta":-0.029351630633326794,"vega":0.03567224780387768,"rho":0.007767006731571654,"breakevenPct":10.620037262457705},{"delta":0.35,"premium":0.9358399628280664,"strike":38.59440024781289,"iv":0.41249192990906,"gamma":0.08739504182421162,"theta":-0.028436372129097488,"vega":0.03793381463179285,"rho":0.009088775800201083,"breakevenPct":8.30796265724412},{"delta":0.4,"premium":1.0474316388528524,"strike":37.87181920655513,"iv":0.380537698512041,"gamma":0.09879065353081198,"theta":-0.027679402130293417,"vega":0.03960318310010711,"rho":0.010408851502148087,"breakevenPct":6.633927462896549},{"delta":0.45,"premium":1.1477647941785756,"strike":37.29848689040814,"iv":0.3500929348256098,"gamma":0.11004183192544764,"theta":-0.026326224065198335,"vega":0.04047979322755227,"rho":0.011738185798650335,"breakevenPct":5.33796833959866},{"delta":0.5,"premium":1.2760640352147625,"strike":36.797162572760634,"iv":0.3285749983705576,"gamma":0.11733966212628523,"theta":-0.025130517107457326,"vega":0.04072599744334245,"rho":0.013070989877715869,"breakevenPct":4.315925826005264},{"delta":0.55,"premium":1.434734929474443,"strike":36.37404018806815,"iv":0.3167517508277988,"gamma":0.12034408774927609,"theta":-0.02410582649840354,"vega":0.04028756992564476,"rho":0.014407562200713146,"breakevenPct":3.5913614925272634},{"delta":0.6,"premium":1.61241935483871,"strike":35.946543778801846,"iv":0.3074974193548387,"gamma":0.12189880184331797,"theta":-0.02317327188940092,"vega":0.03967013824884792,"rho":0.015731453794521042,"breakevenPct":2.9069075939518823},{"delta":0.65,"premium":1.9350000000000005,"strike":35.48571428571429,"iv":0.31782,"gamma":0.11240571428571428,"theta":-0.022942857142857143,"vega":0.037688571428571425,"rho":0.016958709486575397,"breakevenPct":2.52812287170335},{"delta":0.7,"premium":2.25758064516129,"strike":35.02488479262673,"iv":0.3281425806451613,"gamma":0.1029126267281106,"theta":-0.022712442396313367,"vega":0.03570700460829493,"rho":0.018185965178629748,"breakevenPct":2.149338149454819},{"delta":0.75,"premium":2.735901339829476,"strike":34.42387332521316,"iv":0.34414019488428743,"gamma":0.08943714981729599,"theta":-0.021835809987819733,"vega":0.03243130328867235,"rho":0.019302418883383504,"breakevenPct":1.813180626452503},{"delta":0.8,"premium":3.2183090024330903,"strike":33.81508515815085,"iv":0.3538357664233576,"gamma":0.0762756690997567,"theta":-0.020275425790754257,"vega":0.02862068126520681,"rho":0.020413875005208897,"breakevenPct":1.4669136955009772},{"delta":0.85,"premium":3.6897201946472014,"strike":33.20681265206812,"iv":0.34836131386861313,"gamma":0.06435352798053529,"theta":-0.017234063260340632,"vega":0.023754501216545015,"rho":0.021528369868165042,"breakevenPct":1.0919306447348696}],"put":[{"delta":0.25,"premium":0.8211598148272323,"strike":33.61546419769643,"iv":0.5006629016965786,"gamma":0.06203889029473558,"theta":-0.02687194854672432,"vega":0.032595742028488056,"rho":-0.008146693847971821,"breakevenPct":10.147667316375689},{"delta":0.3,"premium":0.9070919162530602,"strike":34.5709191625306,"iv":0.43675180865822744,"gamma":0.07786835011808636,"theta":-0.025308204412031195,"vega":0.03561639185033991,"rho":-0.009727226810150265,"breakevenPct":7.765282354437115},{"delta":0.35,"premium":1.007359022572393,"strike":35.28679511286197,"iv":0.3927146354337199,"gamma":0.09182440610647208,"theta":-0.02392348422751349,"vega":0.037865948761859704,"rho":-0.011311817483104298,"breakevenPct":6.078590360322283},{"delta":0.4,"premium":1.122971258363478,"strike":35.86485629181739,"iv":0.36190856684712713,"gamma":0.10389649579560233,"theta":-0.0227756658945671,"vega":0.039596669321787056,"rho":-0.01290126971454664,"breakevenPct":4.811537526840057},{"delta":0.45,"premium":1.2543574177039738,"strike":36.32109974678146,"iv":0.3398374815501995,"gamma":0.11268522151616726,"theta":-0.021541670213612286,"vega":0.0402898661265807,"rho":-0.014469287200080052,"breakevenPct":3.9214687679393743},{"delta":0.5,"premium":1.390556542578064,"strike":36.74017397716327,"iv":0.3204316287414344,"gamma":0.12047212181482944,"theta":-0.02028137995829606,"vega":0.04066649197437039,"rho":-0.016030764480637963,"breakevenPct":3.146426010780833},{"delta":0.55,"premium":1.5903327338129496,"strike":37.17086330935252,"iv":0.3107408273381295,"gamma":0.12313003597122302,"theta":-0.019346223021582735,"vega":0.040472841726618705,"rho":-0.017635314665640993,"breakevenPct":2.5137526014039953},{"delta":0.6,"premium":1.8938399280575537,"strike":37.6205035971223,"iv":0.3169008992805755,"gamma":0.11741960431654677,"theta":-0.01894154676258993,"vega":0.039348741007194245,"rho":-0.01931014169473868,"breakevenPct":2.1133660226183606},{"delta":0.65,"premium":2.1973471223021583,"strike":38.07014388489209,"iv":0.32108992805755393,"gamma":0.11169514388489209,"theta":-0.0182773381294964,"vega":0.037986151079136686,"rho":-0.020984656595475853,"breakevenPct":1.712979443832726},{"delta":0.7,"premium":2.5008543165467625,"strike":38.51978417266187,"iv":0.31461510791366903,"gamma":0.10589478417266188,"theta":-0.016208992805755395,"vega":0.035333273381294966,"rho":-0.022657482801749708,"breakevenPct":1.3125928650471},{"delta":0.75,"premium":2.8043615107913675,"strike":38.969424460431654,"iv":0.30814028776978414,"gamma":0.10009442446043165,"theta":-0.014140647482014386,"vega":0.03268039568345324,"rho":-0.024330309008023566,"breakevenPct":0.912206286261473},{"delta":0.8,"premium":3.965060240963856,"strike":40.18072289156626,"iv":0.3679313253012048,"gamma":0.07324457831325301,"theta":-0.01460722891566265,"vega":0.02863614457831325,"rho":-0.026616927478480986,"breakevenPct":0.773569372013783},{"delta":0.85,"premium":4.4319277108433734,"strike":40.78313253012048,"iv":0.3507024096385542,"gamma":0.0637265060240964,"theta":-0.010631325301204822,"vega":0.023756626506024097,"rho":-0.028409267149546544,"breakevenPct":0.40220061571289084},{"delta":0.9,"premium":5.912500000000001,"strike":42.362500000000004,"iv":0.3867650000000001,"gamma":0.044308749999999994,"theta":-0.007817500000000002,"vega":0.018037499999999998,"rho":-0.030972500349233222,"breakevenPct":0.131514055564674}]},"raw":{"call":[{"delta":0.15,"premium":0.7,"strike":50.787312555448054,"iv":0.9869291841595296,"gamma":0.02299055353392617,"theta":-0.04143001116825874,"vega":0.023967372413953605,"rho":0.0037099942692466045,"breakevenPct":41.06886008945165},{"delta":0.2,"premium":0.7,"strike":43.65933291960902,"iv":0.6655480529544288,"gamma":0.04099827179946118,"theta":-0.033862097988263284,"vega":0.02877359953512982,"rho":0.005094538038609165,"breakevenPct":21.5390786333745},{"delta":0.25,"premium":0.752605288583536,"strike":40.94789422832928,"iv":0.5280030604929395,"gamma":0.058580189611444025,"theta":-0.030800849098848965,"vega":0.032658773305796085,"rho":0.006438868296477598,"breakevenPct":14.254204386302861},{"delta":0.3,"premium":0.8345323351309342,"strike":39.53956886492088,"iv":0.45706600007835196,"gamma":0.07422047159601945,"theta":-0.029351630633326794,"vega":0.03567224780387768,"rho":0.007767006731571654,"breakevenPct":10.620037262457705},{"delta":0.35,"premium":0.9358399628280664,"strike":38.59440024781289,"iv":0.41249192990906,"gamma":0.08739504182421162,"theta":-0.028436372129097488,"vega":0.03793381463179285,"rho":0.009088775800201083,"breakevenPct":8.30796265724412},{"delta":0.4,"premium":1.0474316388528524,"strike":37.87181920655513,"iv":0.380537698512041,"gamma":0.09879065353081198,"theta":-0.027679402130293417,"vega":0.03960318310010711,"rho":0.010408851502148087,"breakevenPct":6.633927462896549},{"delta":0.45,"premium":1.1477647941785756,"strike":37.29848689040814,"iv":0.3500929348256098,"gamma":0.11004183192544764,"theta":-0.026326224065198335,"vega":0.04047979322755227,"rho":0.011738185798650335,"breakevenPct":5.33796833959866},{"delta":0.5,"premium":1.2760640352147625,"strike":36.797162572760634,"iv":0.3285749983705576,"gamma":0.11733966212628523,"theta":-0.025130517107457326,"vega":0.04072599744334245,"rho":0.013070989877715869,"breakevenPct":4.315925826005264},{"delta":0.55,"premium":1.434734929474443,"strike":36.37404018806815,"iv":0.3167517508277988,"gamma":0.12034408774927609,"theta":-0.02410582649840354,"vega":0.04028756992564476,"rho":0.014407562200713146,"breakevenPct":3.5913614925272634},{"delta":0.6,"premium":1.61241935483871,"strike":35.946543778801846,"iv":0.3074974193548387,"gamma":0.12189880184331797,"theta":-0.02317327188940092,"vega":0.03967013824884792,"rho":0.015731453794521042,"breakevenPct":2.9069075939518823},{"delta":0.65,"premium":1.9350000000000005,"strike":35.48571428571429,"iv":0.31782,"gamma":0.11240571428571428,"theta":-0.022942857142857143,"vega":0.037688571428571425,"rho":0.016958709486575397,"breakevenPct":2.52812287170335},{"delta":0.7,"premium":2.25758064516129,"strike":35.02488479262673,"iv":0.3281425806451613,"gamma":0.1029126267281106,"theta":-0.022712442396313367,"vega":0.03570700460829493,"rho":0.018185965178629748,"breakevenPct":2.149338149454819},{"delta":0.75,"premium":2.735901339829476,"strike":34.42387332521316,"iv":0.34414019488428743,"gamma":0.08943714981729599,"theta":-0.021835809987819733,"vega":0.03243130328867235,"rho":0.019302418883383504,"breakevenPct":1.813180626452503},{"delta":0.8,"premium":3.2183090024330903,"strike":33.81508515815085,"iv":0.3538357664233576,"gamma":0.0762756690997567,"theta":-0.020275425790754257,"vega":0.02862068126520681,"rho":0.020413875005208897,"breakevenPct":1.4669136955009772},{"delta":0.85,"premium":3.6897201946472014,"strike":33.20681265206812,"iv":0.34836131386861313,"gamma":0.06435352798053529,"theta":-0.017234063260340632,"vega":0.023754501216545015,"rho":0.021528369868165042,"breakevenPct":1.0919306447348696}],"put":[{"delta":0.25,"premium":0.8211598148272323,"strike":33.61546419769643,"iv":0.5006629016965786,"gamma":0.06203889029473558,"theta":-0.02687194854672432,"vega":0.032595742028488056,"rho":-0.008146693847971821,"breakevenPct":10.147667316375689},{"delta":0.3,"premium":0.9070919162530602,"strike":34.5709191625306,"iv":0.43675180865822744,"gamma":0.07786835011808636,"theta":-0.025308204412031195,"vega":0.03561639185033991,"rho":-0.009727226810150265,"breakevenPct":7.765282354437115},{"delta":0.35,"premium":1.007359022572393,"strike":35.28679511286197,"iv":0.3927146354337199,"gamma":0.09182440610647208,"theta":-0.02392348422751349,"vega":0.037865948761859704,"rho":-0.011311817483104298,"breakevenPct":6.078590360322283},{"delta":0.4,"premium":1.122971258363478,"strike":35.86485629181739,"iv":0.36190856684712713,"gamma":0.10389649579560233,"theta":-0.0227756658945671,"vega":0.039596669321787056,"rho":-0.01290126971454664,"breakevenPct":4.811537526840057},{"delta":0.45,"premium":1.2543574177039738,"strike":36.32109974678146,"iv":0.3398374815501995,"gamma":0.11268522151616726,"theta":-0.021541670213612286,"vega":0.0402898661265807,"rho":-0.014469287200080052,"breakevenPct":3.9214687679393743},{"delta":0.5,"premium":1.390556542578064,"strike":36.74017397716327,"iv":0.3204316287414344,"gamma":0.12047212181482944,"theta":-0.02028137995829606,"vega":0.04066649197437039,"rho":-0.016030764480637963,"breakevenPct":3.146426010780833},{"delta":0.55,"premium":1.5903327338129496,"strike":37.17086330935252,"iv":0.3107408273381295,"gamma":0.12313003597122302,"theta":-0.019346223021582735,"vega":0.040472841726618705,"rho":-0.017635314665640993,"breakevenPct":2.5137526014039953},{"delta":0.6,"premium":1.8938399280575537,"strike":37.6205035971223,"iv":0.3169008992805755,"gamma":0.11741960431654677,"theta":-0.01894154676258993,"vega":0.039348741007194245,"rho":-0.01931014169473868,"breakevenPct":2.1133660226183606},{"delta":0.65,"premium":2.1973471223021583,"strike":38.07014388489209,"iv":0.32108992805755393,"gamma":0.11169514388489209,"theta":-0.0182773381294964,"vega":0.037986151079136686,"rho":-0.020984656595475853,"breakevenPct":1.712979443832726},{"delta":0.7,"premium":2.5008543165467625,"strike":38.51978417266187,"iv":0.31461510791366903,"gamma":0.10589478417266188,"theta":-0.016208992805755395,"vega":0.035333273381294966,"rho":-0.022657482801749708,"breakevenPct":1.3125928650471},{"delta":0.75,"premium":2.8043615107913675,"strike":38.969424460431654,"iv":0.30814028776978414,"gamma":0.10009442446043165,"theta":-0.014140647482014386,"vega":0.03268039568345324,"rho":-0.024330309008023566,"breakevenPct":0.912206286261473},{"delta":0.8,"premium":3.965060240963856,"strike":40.18072289156626,"iv":0.3679313253012048,"gamma":0.07324457831325301,"theta":-0.01460722891566265,"vega":0.02863614457831325,"rho":-0.026616927478480986,"breakevenPct":0.773569372013783},{"delta":0.85,"premium":4.4319277108433734,"strike":40.78313253012048,"iv":0.3507024096385542,"gamma":0.0637265060240964,"theta":-0.010631325301204822,"vega":0.023756626506024097,"rho":-0.028409267149546544,"breakevenPct":0.40220061571289084},{"delta":0.9,"premium":5.912500000000001,"strike":42.362500000000004,"iv":0.3867650000000001,"gamma":0.044308749999999994,"theta":-0.007817500000000002,"vega":0.018037499999999998,"rho":-0.030972500349233222,"breakevenPct":0.131514055564674}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}