{"symbol":"BLCV","url":"https://intraalpha.com/companies/BLCV","capturedAt":"2026-10-22T22:30:12.575Z","state":"ready","quote":{"symbol":"BLCV","last_price":43.34,"prev_close":43.21,"regular_close":43.34,"change":0.13,"change_pct":0.3009,"regular_change":0.13,"regular_change_pct":0.3009,"extended_change":0,"extended_change_pct":0,"bid":21.62,"ask":64.84,"bid_size":200,"ask_size":200,"volume":20746,"vwap":43.249836,"open":43.145,"high":43.35,"low":43.145,"close":43.34,"trade_count":100,"last_trade_at":"2026-10-22T22:30:00.003059331Z","last_quote_at":"2026-10-22T20:04:59.239738036Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:30:10.101803119-04:00","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":337700000,"net_expense_ratio":0.0046,"portfolio_turnover":1.49,"dividend_yield":0.0125,"inception_date":"2023-05-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:30:12.264670+00:00"},"optionObservedAt":"2026-10-22T19:52:19.601Z","bars":[{"c":42.67,"h":42.67,"l":42.66,"n":9,"o":42.66,"t":"2026-10-15T14:25:00Z","v":534,"vw":42.666},{"c":42.8105,"h":42.8105,"l":42.8105,"n":1,"o":42.8105,"t":"2026-10-15T15:15:00Z","v":782,"vw":42.8105},{"c":42.7746,"h":42.7746,"l":42.7746,"n":1,"o":42.7746,"t":"2026-10-15T15:20:00Z","v":432,"vw":42.7746},{"c":42.765,"h":42.776,"l":42.75,"n":21,"o":42.75,"t":"2026-10-15T15:30:00Z","v":3413,"vw":42.764719},{"c":42.761,"h":42.761,"l":42.75,"n":33,"o":42.76,"t":"2026-10-15T15:40:00Z","v":3912,"vw":42.757057},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-10-15T15:45:00Z","v":200,"vw":42.78},{"c":42.745,"h":42.745,"l":42.745,"n":1,"o":42.745,"t":"2026-10-15T15:55:00Z","v":157,"vw":42.745},{"c":42.7699,"h":42.7699,"l":42.745,"n":6,"o":42.745,"t":"2026-10-15T16:05:00Z","v":1071,"vw":42.753715},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-15T16:50:00Z","v":116,"vw":42.76},{"c":42.84,"h":42.84,"l":42.84,"n":1,"o":42.84,"t":"2026-10-15T19:25:00Z","v":451,"vw":42.84},{"c":42.79,"h":42.81,"l":42.79,"n":4,"o":42.81,"t":"2026-10-15T19:55:00Z","v":463,"vw":42.800909},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-16T13:30:00Z","v":356,"vw":43.03},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-16T13:35:00Z","v":187,"vw":43.05},{"c":43.09,"h":43.11,"l":43.09,"n":4,"o":43.11,"t":"2026-10-16T13:45:00Z","v":266,"vw":43.1},{"c":42.655,"h":42.655,"l":42.655,"n":1,"o":42.655,"t":"2026-10-16T18:20:00Z","v":676,"vw":42.655},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-16T18:25:00Z","v":155,"vw":42.65},{"c":42.73,"h":42.73,"l":42.73,"n":2,"o":42.73,"t":"2026-10-16T19:30:00Z","v":240,"vw":42.73},{"c":42.8,"h":42.8,"l":42.79,"n":3,"o":42.8,"t":"2026-10-16T19:55:00Z","v":711,"vw":42.798594},{"c":42.64,"h":42.64,"l":42.64,"n":2,"o":42.64,"t":"2026-10-19T13:30:00Z","v":500,"vw":42.64},{"c":42.8233,"h":42.8233,"l":42.8233,"n":1,"o":42.8233,"t":"2026-10-19T14:10:00Z","v":197,"vw":42.8233},{"c":42.87,"h":42.87,"l":42.845,"n":3,"o":42.845,"t":"2026-10-19T14:15:00Z","v":414,"vw":42.851702},{"c":42.7496,"h":42.7496,"l":42.7496,"n":3,"o":42.7496,"t":"2026-10-19T14:30:00Z","v":514,"vw":42.7496},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-19T15:35:00Z","v":292,"vw":42.86},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-19T16:55:00Z","v":180,"vw":42.75},{"c":42.7336,"h":42.7336,"l":42.7336,"n":1,"o":42.7336,"t":"2026-10-19T17:15:00Z","v":191,"vw":42.7336},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-10-20T13:30:00Z","v":291,"vw":42.69},{"c":42.93,"h":42.93,"l":42.93,"n":3,"o":42.93,"t":"2026-10-20T13:35:00Z","v":141,"vw":42.93},{"c":43.0418,"h":43.0418,"l":43.0418,"n":1,"o":43.0418,"t":"2026-10-20T15:45:00Z","v":175,"vw":43.0418},{"c":43.01,"h":43.05,"l":43.01,"n":3,"o":43.05,"t":"2026-10-20T16:15:00Z","v":399,"vw":43.030025},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-20T19:30:00Z","v":212,"vw":43.06},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-10-20T20:00:00Z","v":104,"vw":43.1},{"c":43.14,"h":43.14,"l":43.14,"n":2,"o":43.14,"t":"2026-10-21T19:20:00Z","v":139,"vw":43.14},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-21T19:35:00Z","v":997,"vw":43.2},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-21T20:00:00Z","v":100,"vw":43.21},{"c":43.145,"h":43.145,"l":43.145,"n":1,"o":43.145,"t":"2026-10-22T14:45:00Z","v":146,"vw":43.145},{"c":43.205,"h":43.205,"l":43.205,"n":1,"o":43.205,"t":"2026-10-22T14:55:00Z","v":208,"vw":43.205},{"c":43.2,"h":43.21,"l":43.1683,"n":12,"o":43.1683,"t":"2026-10-22T15:05:00Z","v":1271,"vw":43.202218},{"c":43.25,"h":43.28,"l":43.24,"n":7,"o":43.28,"t":"2026-10-22T15:40:00Z","v":9566,"vw":43.250987},{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-10-22T16:35:00Z","v":200,"vw":43.35},{"c":43.2499,"h":43.2499,"l":43.2499,"n":1,"o":43.2499,"t":"2026-10-22T16:40:00Z","v":124,"vw":43.2499},{"c":43.232,"h":43.25,"l":43.215,"n":6,"o":43.215,"t":"2026-10-22T16:50:00Z","v":1000,"vw":43.230438},{"c":43.2564,"h":43.2564,"l":43.25,"n":9,"o":43.25,"t":"2026-10-22T16:55:00Z","v":3069,"vw":43.254766},{"c":43.25,"h":43.25,"l":43.25,"n":4,"o":43.25,"t":"2026-10-22T17:00:00Z","v":152,"vw":43.25},{"c":43.2099,"h":43.2099,"l":43.19,"n":10,"o":43.19,"t":"2026-10-22T17:10:00Z","v":856,"vw":43.19995},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-22T18:05:00Z","v":312,"vw":43.23},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-22T18:10:00Z","v":1520,"vw":43.25},{"c":43.265,"h":43.265,"l":43.265,"n":1,"o":43.265,"t":"2026-10-22T18:15:00Z","v":301,"vw":43.265},{"c":43.27,"h":43.27,"l":43.27,"n":4,"o":43.27,"t":"2026-10-22T18:25:00Z","v":243,"vw":43.27},{"c":43.3199,"h":43.32,"l":43.3199,"n":2,"o":43.32,"t":"2026-10-22T19:45:00Z","v":1252,"vw":43.31995},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-22T20:00:00Z","v":100,"vw":43.34}],"history":[{"c":32.5983,"h":32.97,"l":32.5983,"n":11,"o":32.97,"t":"2024-10-21T04:00:00Z","v":595,"vw":32.767143},{"c":32.63,"h":32.63,"l":32.52,"n":53,"o":32.56,"t":"2024-10-22T04:00:00Z","v":6897,"vw":32.556856},{"c":32.5544,"h":32.5544,"l":32.4681,"n":26,"o":32.48,"t":"2024-10-23T04:00:00Z","v":1424,"vw":32.47809},{"c":32.4668,"h":32.4699,"l":32.4008,"n":27,"o":32.4008,"t":"2024-10-24T04:00:00Z","v":858,"vw":32.447824},{"c":32.3392,"h":32.65,"l":32.3392,"n":63,"o":32.65,"t":"2024-10-25T04:00:00Z","v":6586,"vw":32.44149},{"c":32.5,"h":32.54,"l":32.4987,"n":38,"o":32.503,"t":"2024-10-28T04:00:00Z","v":5564,"vw":32.519947},{"c":32.3422,"h":32.3422,"l":32.3422,"n":14,"o":32.3422,"t":"2024-10-29T04:00:00Z","v":248,"vw":32.3422},{"c":32.33,"h":32.42,"l":32.33,"n":26,"o":32.33,"t":"2024-10-30T04:00:00Z","v":870,"vw":32.35842},{"c":32.0761,"h":32.41,"l":32.0761,"n":21,"o":32.41,"t":"2024-10-31T04:00:00Z","v":505,"vw":32.257362},{"c":32.12,"h":32.295,"l":32.12,"n":25,"o":32.295,"t":"2024-11-01T04:00:00Z","v":1073,"vw":32.199404},{"c":32.007,"h":32.1101,"l":32.007,"n":36,"o":32.11,"t":"2024-11-04T05:00:00Z","v":545,"vw":32.097891},{"c":32.2577,"h":32.2577,"l":32.03,"n":19,"o":32.03,"t":"2024-11-05T05:00:00Z","v":650,"vw":32.077004},{"c":33.19,"h":33.19,"l":32.85,"n":41,"o":33.07,"t":"2024-11-06T05:00:00Z","v":4456,"vw":32.918071},{"c":33.11,"h":33.1789,"l":33.11,"n":25,"o":33.1789,"t":"2024-11-07T05:00:00Z","v":942,"vw":33.161516},{"c":33.21,"h":33.25,"l":33.1672,"n":32,"o":33.18,"t":"2024-11-08T05:00:00Z","v":1609,"vw":33.228544},{"c":33.51,"h":33.62,"l":33.35,"n":22,"o":33.35,"t":"2024-11-11T05:00:00Z","v":1119,"vw":33.520617},{"c":33.32,"h":33.37,"l":33.32,"n":25,"o":33.37,"t":"2024-11-12T05:00:00Z","v":523,"vw":33.337422},{"c":33.3651,"h":33.4333,"l":33.3651,"n":27,"o":33.4333,"t":"2024-11-13T05:00:00Z","v":1680,"vw":33.393063},{"c":33.0114,"h":33.0114,"l":33.0114,"n":16,"o":33.0114,"t":"2024-11-14T05:00:00Z","v":204,"vw":33.0114},{"c":32.78,"h":32.98,"l":32.7199,"n":102,"o":32.92,"t":"2024-11-15T05:00:00Z","v":42133,"vw":32.746503},{"c":32.97,"h":32.97,"l":32.89,"n":39,"o":32.89,"t":"2024-11-18T05:00:00Z","v":6116,"vw":32.955629},{"c":32.81,"h":32.87,"l":32.6699,"n":46,"o":32.74,"t":"2024-11-19T05:00:00Z","v":9398,"vw":32.72524},{"c":32.89,"h":32.9,"l":32.749,"n":30,"o":32.7673,"t":"2024-11-20T05:00:00Z","v":5270,"vw":32.840454},{"c":33.2633,"h":33.32,"l":32.96,"n":80,"o":32.99,"t":"2024-11-21T05:00:00Z","v":11581,"vw":33.007722},{"c":33.5156,"h":33.5156,"l":33.507,"n":14,"o":33.507,"t":"2024-11-22T05:00:00Z","v":305,"vw":33.507},{"c":33.72,"h":33.73,"l":33.72,"n":44,"o":33.72,"t":"2024-11-25T05:00:00Z","v":12610,"vw":33.728503},{"c":33.7091,"h":33.73,"l":33.7091,"n":12,"o":33.73,"t":"2024-11-26T05:00:00Z","v":368,"vw":33.73},{"c":33.73,"h":33.87,"l":33.73,"n":49,"o":33.87,"t":"2024-11-27T05:00:00Z","v":1370,"vw":33.785506},{"c":33.8478,"h":33.8478,"l":33.81,"n":13,"o":33.82,"t":"2024-11-29T05:00:00Z","v":402,"vw":33.816667},{"c":33.7279,"h":33.7407,"l":33.7077,"n":19,"o":33.7077,"t":"2024-12-02T05:00:00Z","v":1406,"vw":33.713886},{"c":33.6,"h":33.68,"l":33.6,"n":28,"o":33.64,"t":"2024-12-03T05:00:00Z","v":2068,"vw":33.659681},{"c":33.557,"h":33.557,"l":33.5,"n":13,"o":33.5,"t":"2024-12-04T05:00:00Z","v":620,"vw":33.5},{"c":33.47,"h":33.56,"l":33.42,"n":58,"o":33.42,"t":"2024-12-05T05:00:00Z","v":7320,"vw":33.518389},{"c":33.36,"h":33.36,"l":33.295,"n":18,"o":33.3,"t":"2024-12-06T05:00:00Z","v":1256,"vw":33.3345},{"c":33.18,"h":33.44,"l":33.18,"n":24,"o":33.44,"t":"2024-12-09T05:00:00Z","v":758,"vw":33.310647},{"c":33.0524,"h":33.25,"l":33.0524,"n":27,"o":33.25,"t":"2024-12-10T05:00:00Z","v":1546,"vw":33.203941},{"c":32.85,"h":33,"l":32.85,"n":49,"o":33,"t":"2024-12-11T05:00:00Z","v":4990,"vw":32.88286},{"c":32.592,"h":32.815,"l":32.592,"n":12,"o":32.815,"t":"2024-12-12T05:00:00Z","v":228,"vw":32.815},{"c":32.49,"h":32.66,"l":32.41,"n":27,"o":32.66,"t":"2024-12-13T05:00:00Z","v":5529,"vw":32.501958},{"c":32.27,"h":32.47,"l":32.27,"n":47,"o":32.38,"t":"2024-12-16T05:00:00Z","v":7705,"vw":32.330153},{"c":31.9259,"h":31.9747,"l":31.88,"n":78,"o":31.9747,"t":"2024-12-17T05:00:00Z","v":10058,"vw":31.942581},{"c":31.291,"h":32.03,"l":31.291,"n":105,"o":32,"t":"2024-12-18T05:00:00Z","v":8685,"vw":31.877669},{"c":31.18,"h":31.5159,"l":31.16,"n":182,"o":31.39,"t":"2024-12-19T05:00:00Z","v":16121,"vw":31.308892},{"c":31.58,"h":31.71,"l":31.23,"n":90,"o":31.23,"t":"2024-12-20T05:00:00Z","v":14160,"vw":31.523183},{"c":31.6,"h":31.6,"l":31.34,"n":39,"o":31.57,"t":"2024-12-23T05:00:00Z","v":4116,"vw":31.494644},{"c":31.84,"h":31.84,"l":31.62,"n":18,"o":31.62,"t":"2024-12-24T05:00:00Z","v":1822,"vw":31.763531},{"c":31.93,"h":31.94,"l":31.861,"n":85,"o":31.89,"t":"2024-12-26T05:00:00Z","v":9027,"vw":31.917558},{"c":31.74,"h":31.8672,"l":31.63,"n":97,"o":31.83,"t":"2024-12-27T05:00:00Z","v":6751,"vw":31.704267},{"c":31.45,"h":31.59,"l":31.24,"n":131,"o":31.59,"t":"2024-12-30T05:00:00Z","v":15196,"vw":31.48324},{"c":31.57,"h":31.635,"l":31.46,"n":60,"o":31.59,"t":"2024-12-31T05:00:00Z","v":12322,"vw":31.522379},{"c":31.48,"h":31.81,"l":31.45,"n":82,"o":31.75,"t":"2025-01-02T05:00:00Z","v":6774,"vw":31.587414},{"c":31.76,"h":31.76,"l":31.44,"n":54,"o":31.56,"t":"2025-01-03T05:00:00Z","v":3741,"vw":31.613401},{"c":31.74,"h":32.07,"l":31.72,"n":48,"o":31.91,"t":"2025-01-06T05:00:00Z","v":2896,"vw":31.908605},{"c":31.68,"h":31.93,"l":31.64,"n":41,"o":31.93,"t":"2025-01-07T05:00:00Z","v":3873,"vw":31.777008},{"c":31.69,"h":31.69,"l":31.5,"n":26,"o":31.57,"t":"2025-01-08T05:00:00Z","v":2877,"vw":31.592859},{"c":31.27,"h":31.27,"l":31.2057,"n":26,"o":31.22,"t":"2025-01-10T05:00:00Z","v":1835,"vw":31.253208},{"c":31.5547,"h":31.5547,"l":31.505,"n":18,"o":31.505,"t":"2025-01-13T05:00:00Z","v":451,"vw":31.505},{"c":31.782,"h":31.782,"l":31.68,"n":21,"o":31.68,"t":"2025-01-14T05:00:00Z","v":1122,"vw":31.681111},{"c":32.19,"h":32.21,"l":32.1028,"n":77,"o":32.15,"t":"2025-01-15T05:00:00Z","v":10217,"vw":32.170995},{"c":32.39,"h":32.4,"l":32.2903,"n":34,"o":32.2903,"t":"2025-01-16T05:00:00Z","v":3942,"vw":32.385858},{"c":32.58,"h":32.595,"l":32.52,"n":24,"o":32.52,"t":"2025-01-17T05:00:00Z","v":834,"vw":32.567329},{"c":33.05,"h":33.05,"l":32.975,"n":83,"o":33.01,"t":"2025-01-21T05:00:00Z","v":16564,"vw":33.007469},{"c":32.94,"h":33.0001,"l":32.92,"n":22,"o":32.92,"t":"2025-01-22T05:00:00Z","v":824,"vw":32.965025},{"c":32.96,"h":32.98,"l":32.775,"n":231,"o":32.79,"t":"2025-01-23T05:00:00Z","v":41638,"vw":32.924762},{"c":32.96,"h":33.03,"l":32.88,"n":276,"o":32.88,"t":"2025-01-24T05:00:00Z","v":69130,"vw":32.962371},{"c":33.25,"h":33.25,"l":33.05,"n":47,"o":33.05,"t":"2025-01-27T05:00:00Z","v":2610,"vw":33.161113},{"c":32.91,"h":33.27,"l":32.91,"n":48,"o":33.27,"t":"2025-01-28T05:00:00Z","v":5736,"vw":32.972229},{"c":32.84,"h":33.04,"l":32.8128,"n":38,"o":33.04,"t":"2025-01-29T05:00:00Z","v":5931,"vw":32.884444},{"c":32.9669,"h":32.9669,"l":32.8352,"n":46,"o":32.945,"t":"2025-01-30T05:00:00Z","v":3680,"vw":32.898486},{"c":32.8,"h":33.13,"l":32.7623,"n":282,"o":32.9098,"t":"2025-01-31T05:00:00Z","v":57217,"vw":32.861863},{"c":32.62,"h":32.78,"l":32.26,"n":78,"o":32.39,"t":"2025-02-03T05:00:00Z","v":10885,"vw":32.623983},{"c":32.62,"h":32.7,"l":32.62,"n":151,"o":32.63,"t":"2025-02-04T05:00:00Z","v":18951,"vw":32.635951},{"c":32.89,"h":32.91,"l":32.7507,"n":84,"o":32.88,"t":"2025-02-05T05:00:00Z","v":9566,"vw":32.867052},{"c":33.02,"h":33.02,"l":32.91,"n":72,"o":33.0148,"t":"2025-02-06T05:00:00Z","v":14372,"vw":32.986674},{"c":32.89,"h":33.03,"l":32.82,"n":84,"o":33.01,"t":"2025-02-07T05:00:00Z","v":18224,"vw":32.887117},{"c":32.99,"h":33.01,"l":32.8796,"n":33,"o":32.91,"t":"2025-02-10T05:00:00Z","v":3892,"vw":32.965453},{"c":32.9721,"h":33,"l":32.73,"n":19,"o":32.93,"t":"2025-02-11T05:00:00Z","v":4543,"vw":32.934705},{"c":32.99,"h":33.01,"l":32.864,"n":153,"o":32.87,"t":"2025-02-12T05:00:00Z","v":95345,"vw":32.940252},{"c":33.18,"h":33.19,"l":33.016,"n":264,"o":33.016,"t":"2025-02-13T05:00:00Z","v":76424,"vw":33.096307},{"c":33.16,"h":33.31,"l":33.135,"n":180,"o":33.31,"t":"2025-02-14T05:00:00Z","v":55326,"vw":33.218477},{"c":33.28,"h":33.28,"l":33.08,"n":47,"o":33.13,"t":"2025-02-18T05:00:00Z","v":4678,"vw":33.220581},{"c":33.3369,"h":33.3369,"l":33.3369,"n":22,"o":33.3369,"t":"2025-02-19T05:00:00Z","v":604,"vw":33.3369},{"c":33.265,"h":33.42,"l":33.1383,"n":11,"o":33.42,"t":"2025-02-20T05:00:00Z","v":454,"vw":33.27915},{"c":33.01,"h":33.34,"l":33.01,"n":27,"o":33.34,"t":"2025-02-21T05:00:00Z","v":6605,"vw":33.185652},{"c":33.02,"h":33.19,"l":33.02,"n":26,"o":33.19,"t":"2025-02-24T05:00:00Z","v":2878,"vw":33.132133},{"c":33.11,"h":33.11,"l":32.9621,"n":25,"o":33.011,"t":"2025-02-25T05:00:00Z","v":1771,"vw":32.993454},{"c":33,"h":33.2,"l":33,"n":14,"o":33.2,"t":"2025-02-26T05:00:00Z","v":957,"vw":33.055143},{"c":32.91,"h":33.23,"l":32.91,"n":19,"o":33.15,"t":"2025-02-27T05:00:00Z","v":3866,"vw":33.16054},{"c":33.25,"h":33.25,"l":32.8054,"n":34,"o":33.04,"t":"2025-02-28T05:00:00Z","v":1906,"vw":32.951963},{"c":32.9012,"h":33.39,"l":32.78,"n":54,"o":33.39,"t":"2025-03-03T05:00:00Z","v":2044,"vw":33.274},{"c":32.3336,"h":32.6741,"l":32.3336,"n":38,"o":32.6741,"t":"2025-03-04T05:00:00Z","v":2105,"vw":32.510923},{"c":32.7,"h":32.7,"l":32.35,"n":36,"o":32.35,"t":"2025-03-05T05:00:00Z","v":2957,"vw":32.557704},{"c":32.46,"h":32.59,"l":32.35,"n":36,"o":32.54,"t":"2025-03-06T05:00:00Z","v":12625,"vw":32.448207},{"c":32.8193,"h":32.83,"l":32.25,"n":23,"o":32.25,"t":"2025-03-07T05:00:00Z","v":3135,"vw":32.491211},{"c":32.1835,"h":32.565,"l":32.1835,"n":38,"o":32.565,"t":"2025-03-10T04:00:00Z","v":917,"vw":32.418},{"c":31.86,"h":32.0904,"l":31.8418,"n":43,"o":32.0904,"t":"2025-03-11T04:00:00Z","v":3039,"vw":31.930349},{"c":31.6786,"h":31.86,"l":31.6786,"n":21,"o":31.86,"t":"2025-03-12T04:00:00Z","v":1343,"vw":31.86},{"c":31.6147,"h":31.82,"l":31.5899,"n":16,"o":31.82,"t":"2025-03-13T04:00:00Z","v":1432,"vw":31.745437},{"c":32.14,"h":32.14,"l":31.84,"n":41,"o":31.84,"t":"2025-03-14T04:00:00Z","v":6925,"vw":31.890711},{"c":32.5097,"h":32.5097,"l":32.34,"n":55,"o":32.4,"t":"2025-03-17T04:00:00Z","v":7935,"vw":32.374893},{"c":32.3378,"h":32.34,"l":32.2,"n":30,"o":32.34,"t":"2025-03-18T04:00:00Z","v":1083,"vw":32.267358},{"c":32.5436,"h":32.58,"l":32.47,"n":11,"o":32.47,"t":"2025-03-19T04:00:00Z","v":941,"vw":32.48375},{"c":32.4231,"h":32.55,"l":32.4231,"n":60,"o":32.55,"t":"2025-03-20T04:00:00Z","v":2375,"vw":32.457274},{"c":32.3012,"h":32.3012,"l":32.121,"n":23,"o":32.121,"t":"2025-03-21T04:00:00Z","v":1337,"vw":32.135235},{"c":32.67,"h":32.71,"l":32.67,"n":30,"o":32.7,"t":"2025-03-24T04:00:00Z","v":1070,"vw":32.685192},{"c":32.5768,"h":32.75,"l":32.5568,"n":27,"o":32.75,"t":"2025-03-25T04:00:00Z","v":1573,"vw":32.615491},{"c":32.6549,"h":32.7,"l":32.5758,"n":8,"o":32.7,"t":"2025-03-26T04:00:00Z","v":308,"vw":32.642921},{"c":32.63,"h":32.725,"l":32.61,"n":20,"o":32.7,"t":"2025-03-27T04:00:00Z","v":1871,"vw":32.663102},{"c":32.2197,"h":32.45,"l":32.2197,"n":16,"o":32.45,"t":"2025-03-28T04:00:00Z","v":284,"vw":32.45},{"c":32.47,"h":32.49,"l":31.94,"n":29,"o":31.94,"t":"2025-03-31T04:00:00Z","v":2566,"vw":32.283346},{"c":32.4413,"h":32.58,"l":32.24,"n":33,"o":32.58,"t":"2025-04-01T04:00:00Z","v":118182,"vw":32.303256},{"c":32.6936,"h":32.6936,"l":32.34,"n":24,"o":32.34,"t":"2025-04-02T04:00:00Z","v":13248,"vw":32.587847},{"c":31.361,"h":32.08,"l":31.361,"n":39,"o":31.96,"t":"2025-04-03T04:00:00Z","v":2871,"vw":31.720955},{"c":29.6,"h":30.63,"l":29.59,"n":96,"o":30.63,"t":"2025-04-04T04:00:00Z","v":16158,"vw":29.971271},{"c":29.47,"h":30.24,"l":28.82,"n":154,"o":28.82,"t":"2025-04-07T04:00:00Z","v":20903,"vw":29.413961},{"c":29.04,"h":30.3299,"l":29,"n":118,"o":30.29,"t":"2025-04-08T04:00:00Z","v":27681,"vw":29.25829},{"c":30.9299,"h":30.9301,"l":28.52,"n":113,"o":28.52,"t":"2025-04-09T04:00:00Z","v":18727,"vw":29.514822},{"c":30.05,"h":30.56,"l":29.592,"n":88,"o":30.56,"t":"2025-04-10T04:00:00Z","v":15194,"vw":30.079076},{"c":30.35,"h":30.409,"l":29.62,"n":96,"o":30.06,"t":"2025-04-11T04:00:00Z","v":12544,"vw":30.199499},{"c":30.7605,"h":30.9,"l":30.52,"n":109,"o":30.64,"t":"2025-04-14T04:00:00Z","v":15326,"vw":30.707995},{"c":30.68,"h":30.87,"l":30.63,"n":71,"o":30.85,"t":"2025-04-15T04:00:00Z","v":11500,"vw":30.690828},{"c":30.35,"h":30.75,"l":30.1513,"n":61,"o":30.63,"t":"2025-04-16T04:00:00Z","v":7907,"vw":30.338978},{"c":30.6223,"h":30.8399,"l":30.44,"n":50,"o":30.44,"t":"2025-04-17T04:00:00Z","v":5454,"vw":30.559598},{"c":30.15,"h":30.43,"l":29.884,"n":41,"o":30.31,"t":"2025-04-21T04:00:00Z","v":6797,"vw":30.223265},{"c":30.72,"h":30.72,"l":30.45,"n":77,"o":30.5064,"t":"2025-04-22T04:00:00Z","v":13738,"vw":30.589994},{"c":31.15,"h":31.6,"l":31.02,"n":160,"o":31.6,"t":"2025-04-23T04:00:00Z","v":11245,"vw":31.202089},{"c":31.49,"h":31.5,"l":31.4,"n":36,"o":31.438,"t":"2025-04-24T04:00:00Z","v":10354,"vw":31.475413},{"c":31.4055,"h":31.45,"l":31.36,"n":54,"o":31.38,"t":"2025-04-25T04:00:00Z","v":4236,"vw":31.407519},{"c":31.4562,"h":31.48,"l":31.34,"n":74,"o":31.42,"t":"2025-04-28T04:00:00Z","v":12073,"vw":31.451291},{"c":31.6665,"h":31.7199,"l":31.38,"n":39,"o":31.38,"t":"2025-04-29T04:00:00Z","v":1442,"vw":31.601024},{"c":31.775,"h":31.775,"l":31.4,"n":36,"o":31.459,"t":"2025-04-30T04:00:00Z","v":2947,"vw":31.535048},{"c":31.8939,"h":32.07,"l":31.8939,"n":29,"o":32.01,"t":"2025-05-01T04:00:00Z","v":2732,"vw":31.963056},{"c":32.3994,"h":32.44,"l":32.26,"n":31,"o":32.26,"t":"2025-05-02T04:00:00Z","v":3965,"vw":32.399602},{"c":32.3268,"h":32.52,"l":32.25,"n":49,"o":32.25,"t":"2025-05-05T04:00:00Z","v":3155,"vw":32.401574},{"c":32.184,"h":32.2857,"l":32.184,"n":21,"o":32.247,"t":"2025-05-06T04:00:00Z","v":1772,"vw":32.241526},{"c":32.2372,"h":32.37,"l":32.0672,"n":23,"o":32.2896,"t":"2025-05-07T04:00:00Z","v":777,"vw":32.190874},{"c":32.416,"h":32.6775,"l":32.35,"n":34,"o":32.35,"t":"2025-05-08T04:00:00Z","v":1797,"vw":32.498036},{"c":32.45,"h":32.55,"l":32.38,"n":822,"o":32.491,"t":"2025-05-09T04:00:00Z","v":198620,"vw":32.475785},{"c":33.0146,"h":33.08,"l":32.98,"n":29,"o":33.079,"t":"2025-05-12T04:00:00Z","v":2132,"vw":33.002068},{"c":33.0068,"h":33.12,"l":32.9976,"n":37,"o":33.09,"t":"2025-05-13T04:00:00Z","v":2251,"vw":33.092746},{"c":32.8268,"h":32.89,"l":32.7838,"n":48,"o":32.89,"t":"2025-05-14T04:00:00Z","v":5149,"vw":32.803279},{"c":33.15,"h":33.15,"l":32.87,"n":62,"o":32.8884,"t":"2025-05-15T04:00:00Z","v":12617,"vw":33.082505},{"c":33.49,"h":33.49,"l":33.13,"n":37,"o":33.13,"t":"2025-05-16T04:00:00Z","v":1900,"vw":33.30245},{"c":33.56,"h":33.56,"l":33.13,"n":50,"o":33.13,"t":"2025-05-19T04:00:00Z","v":4841,"vw":33.492063},{"c":33.56,"h":33.62,"l":33.49,"n":23,"o":33.52,"t":"2025-05-20T04:00:00Z","v":664,"vw":33.536575},{"c":32.92,"h":33.31,"l":32.92,"n":27,"o":33.31,"t":"2025-05-21T04:00:00Z","v":1426,"vw":32.978765},{"c":32.7473,"h":32.81,"l":32.6401,"n":62,"o":32.74,"t":"2025-05-22T04:00:00Z","v":4444,"vw":32.720118},{"c":32.6365,"h":32.6365,"l":32.53,"n":30,"o":32.53,"t":"2025-05-23T04:00:00Z","v":1185,"vw":32.54},{"c":33.1501,"h":33.1501,"l":32.84,"n":27,"o":32.84,"t":"2025-05-27T04:00:00Z","v":693,"vw":32.84},{"c":32.93,"h":33.04,"l":32.92,"n":30,"o":33.03,"t":"2025-05-28T04:00:00Z","v":49113,"vw":33.025018},{"c":33.03,"h":33.03,"l":32.84,"n":48,"o":32.9,"t":"2025-05-29T04:00:00Z","v":17015,"vw":32.947943},{"c":33.1,"h":33.1,"l":32.94,"n":37,"o":32.98,"t":"2025-05-30T04:00:00Z","v":11545,"vw":33.01828},{"c":32.96,"h":32.98,"l":32.76,"n":226,"o":32.839,"t":"2025-06-02T04:00:00Z","v":35274,"vw":32.94146},{"c":33.35,"h":33.41,"l":33.105,"n":722,"o":33.1076,"t":"2025-06-03T04:00:00Z","v":118414,"vw":33.348492},{"c":33.28,"h":33.41,"l":33.27,"n":30,"o":33.39,"t":"2025-06-04T04:00:00Z","v":3838,"vw":33.358685},{"c":33.2452,"h":33.4,"l":33.18,"n":34,"o":33.21,"t":"2025-06-05T04:00:00Z","v":4009,"vw":33.29529},{"c":33.59,"h":33.6,"l":33.53,"n":11,"o":33.6,"t":"2025-06-06T04:00:00Z","v":524,"vw":33.5696},{"c":33.67,"h":33.78,"l":33.58,"n":35,"o":33.6,"t":"2025-06-09T04:00:00Z","v":2749,"vw":33.693329},{"c":33.82,"h":33.83,"l":33.71,"n":67,"o":33.71,"t":"2025-06-10T04:00:00Z","v":7077,"vw":33.794993},{"c":33.77,"h":33.93,"l":33.72,"n":43,"o":33.93,"t":"2025-06-11T04:00:00Z","v":3999,"vw":33.846083},{"c":33.865,"h":33.865,"l":33.71,"n":27,"o":33.71,"t":"2025-06-12T04:00:00Z","v":1513,"vw":33.794362},{"c":33.4635,"h":33.75,"l":33.4635,"n":23,"o":33.67,"t":"2025-06-13T04:00:00Z","v":1133,"vw":33.648353},{"c":33.65,"h":33.65,"l":33.63,"n":30,"o":33.64,"t":"2025-06-16T04:00:00Z","v":2947,"vw":33.648883},{"c":33.4037,"h":33.6,"l":33.39,"n":63,"o":33.6,"t":"2025-06-17T04:00:00Z","v":3680,"vw":33.496552},{"c":33.463,"h":33.6,"l":33.463,"n":99,"o":33.52,"t":"2025-06-18T04:00:00Z","v":4284,"vw":33.520348},{"c":33.453,"h":33.59,"l":33.405,"n":67,"o":33.59,"t":"2025-06-20T04:00:00Z","v":5652,"vw":33.456392},{"c":33.73,"h":33.73,"l":33.365,"n":61,"o":33.51,"t":"2025-06-23T04:00:00Z","v":5692,"vw":33.488767},{"c":33.9705,"h":33.9763,"l":33.809,"n":43,"o":33.809,"t":"2025-06-24T04:00:00Z","v":3704,"vw":33.959046},{"c":33.807,"h":33.8601,"l":33.807,"n":26,"o":33.84,"t":"2025-06-25T04:00:00Z","v":928,"vw":33.847928},{"c":34.0777,"h":34.0801,"l":33.83,"n":40,"o":33.83,"t":"2025-06-26T04:00:00Z","v":5188,"vw":33.958475},{"c":34.1928,"h":34.26,"l":34.07,"n":23,"o":34.07,"t":"2025-06-27T04:00:00Z","v":1932,"vw":34.100516},{"c":34.3284,"h":34.34,"l":34.22,"n":61,"o":34.285,"t":"2025-06-30T04:00:00Z","v":4228,"vw":34.291271},{"c":34.763,"h":34.7738,"l":34.6716,"n":87,"o":34.6901,"t":"2025-07-01T04:00:00Z","v":7159,"vw":34.749982},{"c":34.85,"h":34.89,"l":34.6841,"n":158,"o":34.79,"t":"2025-07-02T04:00:00Z","v":47494,"vw":34.843483},{"c":35.02,"h":35.02,"l":34.94,"n":24,"o":34.94,"t":"2025-07-03T04:00:00Z","v":698,"vw":34.974762},{"c":34.73,"h":34.96,"l":34.61,"n":52,"o":34.91,"t":"2025-07-07T04:00:00Z","v":5092,"vw":34.701338},{"c":34.75,"h":34.79,"l":34.69,"n":620,"o":34.72,"t":"2025-07-08T04:00:00Z","v":156486,"vw":34.737553},{"c":34.85,"h":34.85,"l":34.6685,"n":85,"o":34.84,"t":"2025-07-09T04:00:00Z","v":10496,"vw":34.77527},{"c":34.9,"h":34.99,"l":34.77,"n":144,"o":34.8,"t":"2025-07-10T04:00:00Z","v":38783,"vw":34.949236},{"c":34.7,"h":34.74,"l":34.61,"n":98,"o":34.6288,"t":"2025-07-11T04:00:00Z","v":16058,"vw":34.650938},{"c":34.816,"h":34.82,"l":34.5732,"n":69,"o":34.5732,"t":"2025-07-14T04:00:00Z","v":10959,"vw":34.760324},{"c":34.43,"h":34.78,"l":34.43,"n":70,"o":34.78,"t":"2025-07-15T04:00:00Z","v":6887,"vw":34.512429},{"c":34.54,"h":34.57,"l":34.28,"n":75,"o":34.57,"t":"2025-07-16T04:00:00Z","v":10286,"vw":34.458677},{"c":34.78,"h":34.79,"l":34.6385,"n":37,"o":34.68,"t":"2025-07-17T04:00:00Z","v":4096,"vw":34.708105},{"c":34.7547,"h":34.92,"l":34.6925,"n":30,"o":34.91,"t":"2025-07-18T04:00:00Z","v":3527,"vw":34.874035},{"c":34.7407,"h":34.96,"l":34.74,"n":39,"o":34.82,"t":"2025-07-21T04:00:00Z","v":2853,"vw":34.851604},{"c":35.0745,"h":35.08,"l":34.81,"n":44,"o":34.81,"t":"2025-07-22T04:00:00Z","v":5623,"vw":35.000065},{"c":35.4317,"h":35.4317,"l":35.2,"n":33,"o":35.2,"t":"2025-07-23T04:00:00Z","v":5229,"vw":35.333003},{"c":35.4018,"h":35.63,"l":35.4018,"n":21,"o":35.48,"t":"2025-07-24T04:00:00Z","v":797,"vw":35.509604},{"c":35.4356,"h":35.48,"l":35.2101,"n":35,"o":35.26,"t":"2025-07-25T04:00:00Z","v":5473,"vw":35.336294},{"c":35.1832,"h":35.49,"l":35.16,"n":45,"o":35.49,"t":"2025-07-28T04:00:00Z","v":7851,"vw":35.254193},{"c":35.1572,"h":35.29,"l":35.13,"n":38,"o":35.29,"t":"2025-07-29T04:00:00Z","v":1557,"vw":35.171667},{"c":34.9923,"h":35.26,"l":34.9923,"n":15,"o":35.25,"t":"2025-07-30T04:00:00Z","v":34150,"vw":35.258704},{"c":34.6349,"h":35.03,"l":34.6349,"n":60,"o":34.89,"t":"2025-07-31T04:00:00Z","v":7600,"vw":34.861269},{"c":34.32,"h":34.47,"l":34.1875,"n":63,"o":34.47,"t":"2025-08-01T04:00:00Z","v":10195,"vw":34.338155},{"c":34.6,"h":34.63,"l":34.4714,"n":114,"o":34.49,"t":"2025-08-04T04:00:00Z","v":6025,"vw":34.5686},{"c":34.58,"h":34.689,"l":34.54,"n":66,"o":34.689,"t":"2025-08-05T04:00:00Z","v":7352,"vw":34.601659},{"c":34.545,"h":34.71,"l":34.54,"n":42,"o":34.71,"t":"2025-08-06T04:00:00Z","v":3437,"vw":34.600274},{"c":34.6578,"h":34.669,"l":34.64,"n":15,"o":34.669,"t":"2025-08-07T04:00:00Z","v":455,"vw":34.661545},{"c":34.9523,"h":34.98,"l":34.88,"n":17,"o":34.969,"t":"2025-08-08T04:00:00Z","v":8240,"vw":34.974225},{"c":34.89,"h":35.07,"l":34.8701,"n":34,"o":35.07,"t":"2025-08-11T04:00:00Z","v":3928,"vw":34.99828},{"c":35.28,"h":35.29,"l":35.119,"n":27,"o":35.14,"t":"2025-08-12T04:00:00Z","v":1753,"vw":35.193102},{"c":35.6218,"h":35.6218,"l":35.4,"n":38,"o":35.4,"t":"2025-08-13T04:00:00Z","v":3557,"vw":35.437279},{"c":35.6099,"h":35.61,"l":35.4523,"n":43,"o":35.51,"t":"2025-08-14T04:00:00Z","v":4201,"vw":35.531566},{"c":35.4263,"h":35.74,"l":35.4263,"n":43,"o":35.74,"t":"2025-08-15T04:00:00Z","v":7420,"vw":35.605277},{"c":35.3905,"h":35.49,"l":35.36,"n":62,"o":35.49,"t":"2025-08-18T04:00:00Z","v":5997,"vw":35.432582},{"c":35.468,"h":35.51,"l":35.35,"n":39,"o":35.35,"t":"2025-08-19T04:00:00Z","v":3100,"vw":35.449798},{"c":35.5658,"h":35.58,"l":35.425,"n":35,"o":35.425,"t":"2025-08-20T04:00:00Z","v":2194,"vw":35.505991},{"c":35.4027,"h":35.489,"l":35.354,"n":31,"o":35.354,"t":"2025-08-21T04:00:00Z","v":4661,"vw":35.432943},{"c":36.08,"h":36.1,"l":35.64,"n":40,"o":35.64,"t":"2025-08-22T04:00:00Z","v":2809,"vw":35.967245},{"c":35.83,"h":35.96,"l":35.83,"n":63,"o":35.96,"t":"2025-08-25T04:00:00Z","v":11877,"vw":35.895528},{"c":35.8664,"h":35.87,"l":35.7301,"n":75,"o":35.82,"t":"2025-08-26T04:00:00Z","v":6572,"vw":35.811616},{"c":35.97,"h":36.01,"l":35.869,"n":43,"o":35.87,"t":"2025-08-27T04:00:00Z","v":4800,"vw":35.926721},{"c":35.8803,"h":36.09,"l":35.81,"n":54,"o":36.09,"t":"2025-08-28T04:00:00Z","v":7012,"vw":35.969399},{"c":35.8681,"h":35.89,"l":35.83,"n":33,"o":35.83,"t":"2025-08-29T04:00:00Z","v":4470,"vw":35.85948},{"c":35.6141,"h":35.65,"l":35.47,"n":73,"o":35.65,"t":"2025-09-02T04:00:00Z","v":3990,"vw":35.533366},{"c":35.5272,"h":35.5272,"l":35.419,"n":31,"o":35.47,"t":"2025-09-03T04:00:00Z","v":2030,"vw":35.438958},{"c":35.7684,"h":35.7684,"l":35.6249,"n":47,"o":35.63,"t":"2025-09-04T04:00:00Z","v":12924,"vw":35.672752},{"c":35.7359,"h":35.94,"l":35.699,"n":29,"o":35.91,"t":"2025-09-05T04:00:00Z","v":1268,"vw":35.826081},{"c":35.68,"h":35.68,"l":35.55,"n":43,"o":35.62,"t":"2025-09-08T04:00:00Z","v":2197,"vw":35.609967},{"c":35.71,"h":35.76,"l":35.67,"n":87,"o":35.67,"t":"2025-09-09T04:00:00Z","v":16237,"vw":35.714409},{"c":35.61,"h":35.71,"l":35.54,"n":32,"o":35.7,"t":"2025-09-10T04:00:00Z","v":4037,"vw":35.623268},{"c":36.0358,"h":36.0358,"l":35.935,"n":25,"o":35.935,"t":"2025-09-11T04:00:00Z","v":962,"vw":35.945019},{"c":35.85,"h":35.993,"l":35.81,"n":81,"o":35.942,"t":"2025-09-12T04:00:00Z","v":13455,"vw":35.876697},{"c":35.6875,"h":35.9494,"l":35.6875,"n":80,"o":35.93,"t":"2025-09-15T04:00:00Z","v":14393,"vw":35.752044},{"c":35.5424,"h":35.69,"l":35.47,"n":115,"o":35.69,"t":"2025-09-16T04:00:00Z","v":35126,"vw":35.553388},{"c":35.5682,"h":35.73,"l":35.55,"n":52,"o":35.73,"t":"2025-09-17T04:00:00Z","v":7122,"vw":35.647084},{"c":35.8016,"h":35.84,"l":35.6126,"n":146,"o":35.74,"t":"2025-09-18T04:00:00Z","v":22134,"vw":35.771161},{"c":35.6594,"h":35.93,"l":35.61,"n":62,"o":35.93,"t":"2025-09-19T04:00:00Z","v":52429,"vw":35.623561},{"c":35.609,"h":35.66,"l":35.5,"n":76,"o":35.51,"t":"2025-09-22T04:00:00Z","v":8117,"vw":35.567907},{"c":35.5295,"h":35.84,"l":35.516,"n":130,"o":35.84,"t":"2025-09-23T04:00:00Z","v":24853,"vw":35.70901},{"c":35.4376,"h":35.52,"l":35.4086,"n":31,"o":35.52,"t":"2025-09-24T04:00:00Z","v":2788,"vw":35.499525},{"c":35.12,"h":35.281,"l":35.115,"n":40,"o":35.281,"t":"2025-09-25T04:00:00Z","v":1740,"vw":35.166401},{"c":35.5326,"h":35.54,"l":35.2688,"n":44,"o":35.29,"t":"2025-09-26T04:00:00Z","v":3918,"vw":35.389856},{"c":35.66,"h":35.66,"l":35.6,"n":94,"o":35.6,"t":"2025-09-29T04:00:00Z","v":5744,"vw":35.626094},{"c":35.875,"h":35.875,"l":35.6218,"n":47,"o":35.73,"t":"2025-09-30T04:00:00Z","v":5466,"vw":35.749344},{"c":35.9,"h":35.9,"l":35.775,"n":122,"o":35.88,"t":"2025-10-01T04:00:00Z","v":16498,"vw":35.83387},{"c":35.85,"h":35.8715,"l":35.84,"n":97,"o":35.8715,"t":"2025-10-02T04:00:00Z","v":18269,"vw":35.86479},{"c":36.0092,"h":36.22,"l":36.0092,"n":1083,"o":36.0482,"t":"2025-10-03T04:00:00Z","v":241145,"vw":36.135893},{"c":35.9,"h":36.15,"l":35.8735,"n":102,"o":36.15,"t":"2025-10-06T04:00:00Z","v":12699,"vw":35.955895},{"c":35.82,"h":36.05,"l":35.76,"n":45,"o":36.05,"t":"2025-10-07T04:00:00Z","v":4042,"vw":35.85579},{"c":35.86,"h":35.93,"l":35.75,"n":113,"o":35.93,"t":"2025-10-08T04:00:00Z","v":15939,"vw":35.853764},{"c":35.55,"h":35.87,"l":35.53,"n":85,"o":35.87,"t":"2025-10-09T04:00:00Z","v":5887,"vw":35.660192},{"c":34.85,"h":35.62,"l":34.85,"n":45,"o":35.62,"t":"2025-10-10T04:00:00Z","v":5916,"vw":35.061954},{"c":35.1312,"h":35.2,"l":35.02,"n":109,"o":35.13,"t":"2025-10-13T04:00:00Z","v":41266,"vw":35.126645},{"c":35.516,"h":35.61,"l":35.02,"n":240,"o":35.02,"t":"2025-10-14T04:00:00Z","v":13646,"vw":35.460792},{"c":35.58,"h":35.69,"l":35.365,"n":92,"o":35.69,"t":"2025-10-15T04:00:00Z","v":14467,"vw":35.531839},{"c":35.25,"h":35.71,"l":35.1674,"n":63,"o":35.71,"t":"2025-10-16T04:00:00Z","v":12095,"vw":35.425923},{"c":35.48,"h":35.52,"l":35.2499,"n":96,"o":35.29,"t":"2025-10-17T04:00:00Z","v":11113,"vw":35.43459},{"c":35.84,"h":35.84,"l":35.7,"n":68,"o":35.71,"t":"2025-10-20T04:00:00Z","v":8168,"vw":35.746773},{"c":35.99,"h":36.03,"l":35.94,"n":39,"o":35.94,"t":"2025-10-21T04:00:00Z","v":4890,"vw":35.967849},{"c":35.8097,"h":36.06,"l":35.8076,"n":33,"o":36.06,"t":"2025-10-22T04:00:00Z","v":4904,"vw":35.94485},{"c":35.9285,"h":35.98,"l":35.849,"n":38,"o":35.92,"t":"2025-10-23T04:00:00Z","v":1916,"vw":35.912199},{"c":36.2155,"h":36.3,"l":36.2,"n":41,"o":36.2,"t":"2025-10-24T04:00:00Z","v":6355,"vw":36.247865},{"c":36.3998,"h":36.51,"l":36.31,"n":68,"o":36.51,"t":"2025-10-27T04:00:00Z","v":10409,"vw":36.418492},{"c":36.2542,"h":36.47,"l":36.24,"n":46,"o":36.47,"t":"2025-10-28T04:00:00Z","v":2976,"vw":36.31064},{"c":35.9033,"h":36.18,"l":35.8699,"n":59,"o":36.11,"t":"2025-10-29T04:00:00Z","v":10398,"vw":36.119627},{"c":35.7354,"h":36.0964,"l":35.7354,"n":47,"o":36.03,"t":"2025-10-30T04:00:00Z","v":3029,"vw":35.828092},{"c":35.96,"h":36,"l":35.7676,"n":64,"o":35.9,"t":"2025-10-31T04:00:00Z","v":3928,"vw":35.888951},{"c":35.9538,"h":35.98,"l":35.609,"n":108,"o":35.74,"t":"2025-11-03T05:00:00Z","v":11886,"vw":35.902101},{"c":35.7638,"h":35.925,"l":35.76,"n":66,"o":35.78,"t":"2025-11-04T05:00:00Z","v":5301,"vw":35.800804},{"c":35.97,"h":36.05,"l":35.8,"n":42,"o":35.845,"t":"2025-11-05T05:00:00Z","v":3215,"vw":35.956346},{"c":35.76,"h":35.9,"l":35.6812,"n":65,"o":35.9,"t":"2025-11-06T05:00:00Z","v":10885,"vw":35.763176},{"c":36.02,"h":36.02,"l":35.685,"n":54,"o":35.78,"t":"2025-11-07T05:00:00Z","v":1592,"vw":35.854564},{"c":36.2695,"h":36.3299,"l":36.12,"n":28,"o":36.12,"t":"2025-11-10T05:00:00Z","v":926,"vw":36.260645},{"c":36.4808,"h":36.54,"l":36.4,"n":56,"o":36.4,"t":"2025-11-11T05:00:00Z","v":14653,"vw":36.511628},{"c":36.6482,"h":36.68,"l":36.48,"n":70,"o":36.48,"t":"2025-11-12T05:00:00Z","v":10826,"vw":36.634723},{"c":36.33,"h":36.61,"l":36.3,"n":66,"o":36.61,"t":"2025-11-13T05:00:00Z","v":6302,"vw":36.432839},{"c":36.17,"h":36.34,"l":36.0873,"n":123,"o":36.19,"t":"2025-11-14T05:00:00Z","v":66098,"vw":36.22192},{"c":35.76,"h":36.21,"l":35.69,"n":135,"o":36.05,"t":"2025-11-17T05:00:00Z","v":15429,"vw":35.788068},{"c":35.7,"h":35.836,"l":35.59,"n":61,"o":35.59,"t":"2025-11-18T05:00:00Z","v":57810,"vw":35.816495},{"c":35.55,"h":35.72,"l":35.452,"n":67,"o":35.72,"t":"2025-11-19T05:00:00Z","v":16995,"vw":35.570316},{"c":35.2233,"h":35.99,"l":35.2233,"n":55,"o":35.97,"t":"2025-11-20T05:00:00Z","v":4017,"vw":35.729399},{"c":35.8,"h":35.926,"l":35.41,"n":51,"o":35.41,"t":"2025-11-21T05:00:00Z","v":3562,"vw":35.68131},{"c":36.0438,"h":36.1,"l":35.88,"n":52,"o":36.02,"t":"2025-11-24T05:00:00Z","v":5772,"vw":36.028087},{"c":36.5072,"h":36.53,"l":36.24,"n":52,"o":36.24,"t":"2025-11-25T05:00:00Z","v":6516,"vw":36.439702},{"c":36.7356,"h":36.829,"l":36.689,"n":51,"o":36.689,"t":"2025-11-26T05:00:00Z","v":7337,"vw":36.792245},{"c":36.9185,"h":36.98,"l":36.86,"n":49,"o":36.9,"t":"2025-11-28T05:00:00Z","v":2251,"vw":36.929355},{"c":36.7228,"h":36.94,"l":36.7228,"n":103,"o":36.8,"t":"2025-12-01T05:00:00Z","v":14981,"vw":36.821151},{"c":36.6879,"h":36.98,"l":36.6,"n":69,"o":36.98,"t":"2025-12-02T05:00:00Z","v":7176,"vw":36.695652},{"c":36.8295,"h":36.8999,"l":36.77,"n":56,"o":36.77,"t":"2025-12-03T05:00:00Z","v":12544,"vw":36.85072},{"c":37.08,"h":37.12,"l":36.85,"n":1392,"o":36.85,"t":"2025-12-04T05:00:00Z","v":400062,"vw":37.020559},{"c":37.19,"h":37.2894,"l":37.08,"n":199,"o":37.08,"t":"2025-12-05T05:00:00Z","v":19336,"vw":37.228051},{"c":36.99,"h":37.4,"l":36.988,"n":54,"o":37.4,"t":"2025-12-08T05:00:00Z","v":11511,"vw":37.278668},{"c":36.87,"h":37.1,"l":36.87,"n":176,"o":37.08,"t":"2025-12-09T05:00:00Z","v":18596,"vw":36.967696},{"c":37.48,"h":37.4825,"l":36.93,"n":160,"o":36.93,"t":"2025-12-10T05:00:00Z","v":14205,"vw":37.191179},{"c":37.81,"h":37.83,"l":37.53,"n":168,"o":37.57,"t":"2025-12-11T05:00:00Z","v":61429,"vw":37.603924},{"c":37.59,"h":37.8285,"l":37.4794,"n":260,"o":37.8285,"t":"2025-12-12T05:00:00Z","v":172325,"vw":37.544619},{"c":37.64,"h":37.84,"l":37.479,"n":544,"o":37.84,"t":"2025-12-15T05:00:00Z","v":114900,"vw":37.6133},{"c":37.3,"h":37.46,"l":37.17,"n":131,"o":37.34,"t":"2025-12-16T05:00:00Z","v":14490,"vw":37.344469},{"c":37.236,"h":37.4299,"l":37.212,"n":123,"o":37.29,"t":"2025-12-17T05:00:00Z","v":14342,"vw":37.276941},{"c":37.3,"h":37.59,"l":37.29,"n":177,"o":37.4,"t":"2025-12-18T05:00:00Z","v":21455,"vw":37.378465},{"c":37.36,"h":37.46,"l":37.3076,"n":164,"o":37.32,"t":"2025-12-19T05:00:00Z","v":25611,"vw":37.38737},{"c":37.54,"h":37.55,"l":37.46,"n":126,"o":37.49,"t":"2025-12-22T05:00:00Z","v":13631,"vw":37.513366},{"c":37.52,"h":37.57,"l":37.4599,"n":111,"o":37.57,"t":"2025-12-23T05:00:00Z","v":13109,"vw":37.505468},{"c":37.7,"h":37.7292,"l":37.62,"n":60,"o":37.62,"t":"2025-12-24T05:00:00Z","v":7964,"vw":37.695386},{"c":37.757,"h":37.76,"l":37.6065,"n":77,"o":37.65,"t":"2025-12-26T05:00:00Z","v":19063,"vw":37.670353},{"c":37.67,"h":37.76,"l":37.6301,"n":96,"o":37.76,"t":"2025-12-29T05:00:00Z","v":14513,"vw":37.685547},{"c":37.63,"h":37.75,"l":37.61,"n":121,"o":37.75,"t":"2025-12-30T05:00:00Z","v":9812,"vw":37.661794},{"c":37.32,"h":37.579,"l":37.32,"n":31,"o":37.579,"t":"2025-12-31T05:00:00Z","v":2606,"vw":37.461791},{"c":37.59,"h":37.644,"l":37.23,"n":106,"o":37.51,"t":"2026-01-02T05:00:00Z","v":14477,"vw":37.457923},{"c":38,"h":38.072,"l":37.66,"n":138,"o":37.66,"t":"2026-01-05T05:00:00Z","v":48362,"vw":38.004956},{"c":38.41,"h":38.41,"l":37.95,"n":78,"o":37.96,"t":"2026-01-06T05:00:00Z","v":11408,"vw":38.197651},{"c":37.96,"h":38.41,"l":37.9364,"n":63,"o":38.41,"t":"2026-01-07T05:00:00Z","v":7454,"vw":38.053363},{"c":38.29,"h":38.36,"l":38.115,"n":85,"o":38.13,"t":"2026-01-08T05:00:00Z","v":14542,"vw":38.258403},{"c":38.48,"h":38.52,"l":38.35,"n":225,"o":38.37,"t":"2026-01-09T05:00:00Z","v":18761,"vw":38.468101},{"c":38.47,"h":38.5,"l":38.33,"n":602,"o":38.39,"t":"2026-01-12T05:00:00Z","v":190104,"vw":38.399608},{"c":38.48,"h":38.73,"l":38.36,"n":266,"o":38.73,"t":"2026-01-13T05:00:00Z","v":16594,"vw":38.457126},{"c":38.52,"h":38.52,"l":38.29,"n":107,"o":38.44,"t":"2026-01-14T05:00:00Z","v":9768,"vw":38.429694},{"c":38.68,"h":38.7975,"l":38.515,"n":123,"o":38.61,"t":"2026-01-15T05:00:00Z","v":25880,"vw":38.70234},{"c":38.5745,"h":38.6281,"l":38.53,"n":93,"o":38.56,"t":"2026-01-16T05:00:00Z","v":14396,"vw":38.594738},{"c":37.96,"h":38.35,"l":37.91,"n":63,"o":38.2,"t":"2026-01-20T05:00:00Z","v":5895,"vw":38.18087},{"c":38.5,"h":38.55,"l":38.07,"n":99,"o":38.11,"t":"2026-01-21T05:00:00Z","v":11734,"vw":38.281186},{"c":38.7,"h":38.8299,"l":38.57,"n":199,"o":38.72,"t":"2026-01-22T05:00:00Z","v":24705,"vw":38.721818},{"c":38.43,"h":38.64,"l":38.3584,"n":86,"o":38.62,"t":"2026-01-23T05:00:00Z","v":6830,"vw":38.425024},{"c":38.62,"h":38.71,"l":38.46,"n":226,"o":38.53,"t":"2026-01-26T05:00:00Z","v":22724,"vw":38.664916},{"c":38.525,"h":38.61,"l":38.47,"n":139,"o":38.61,"t":"2026-01-27T05:00:00Z","v":8563,"vw":38.524695},{"c":38.62,"h":38.745,"l":38.53,"n":94,"o":38.61,"t":"2026-01-28T05:00:00Z","v":12012,"vw":38.61612},{"c":38.68,"h":38.76,"l":38.407,"n":88,"o":38.76,"t":"2026-01-29T05:00:00Z","v":12662,"vw":38.528915},{"c":38.5667,"h":38.5667,"l":38.32,"n":36,"o":38.43,"t":"2026-01-30T05:00:00Z","v":34371,"vw":38.475573},{"c":38.81,"h":38.8699,"l":38.65,"n":101,"o":38.65,"t":"2026-02-02T05:00:00Z","v":17078,"vw":38.812101},{"c":38.83,"h":39.08,"l":38.615,"n":130,"o":38.87,"t":"2026-02-03T05:00:00Z","v":24591,"vw":38.786032},{"c":39.12,"h":39.2481,"l":38.965,"n":84,"o":39.02,"t":"2026-02-04T05:00:00Z","v":8963,"vw":39.068765},{"c":38.73,"h":38.99,"l":38.72,"n":133,"o":38.99,"t":"2026-02-05T05:00:00Z","v":60065,"vw":38.76851},{"c":39.3,"h":39.31,"l":39.0099,"n":93,"o":39.105,"t":"2026-02-06T05:00:00Z","v":16339,"vw":39.155879},{"c":39.19,"h":39.2647,"l":39.135,"n":149,"o":39.22,"t":"2026-02-09T05:00:00Z","v":14465,"vw":39.178058},{"c":39.03,"h":39.18,"l":38.87,"n":122,"o":38.87,"t":"2026-02-10T05:00:00Z","v":17706,"vw":39.108732},{"c":38.92,"h":39.18,"l":38.88,"n":122,"o":39.18,"t":"2026-02-11T05:00:00Z","v":14813,"vw":38.98832},{"c":38.29,"h":38.92,"l":38.29,"n":109,"o":38.87,"t":"2026-02-12T05:00:00Z","v":10634,"vw":38.466542},{"c":38.52,"h":38.63,"l":38.08,"n":88,"o":38.08,"t":"2026-02-13T05:00:00Z","v":17573,"vw":38.478311},{"c":38.415,"h":38.6,"l":38.27,"n":94,"o":38.58,"t":"2026-02-17T05:00:00Z","v":8523,"vw":38.381104},{"c":38.76,"h":38.9,"l":38.655,"n":64,"o":38.69,"t":"2026-02-18T05:00:00Z","v":3666,"vw":38.765925},{"c":38.57,"h":38.73,"l":38.45,"n":85,"o":38.73,"t":"2026-02-19T05:00:00Z","v":8557,"vw":38.586701},{"c":38.685,"h":38.71,"l":38.555,"n":53,"o":38.71,"t":"2026-02-20T05:00:00Z","v":5209,"vw":38.66156},{"c":38.23,"h":38.74,"l":38.145,"n":126,"o":38.74,"t":"2026-02-23T05:00:00Z","v":10342,"vw":38.490094},{"c":38.23,"h":38.3,"l":38.14,"n":94,"o":38.205,"t":"2026-02-24T05:00:00Z","v":10437,"vw":38.209221},{"c":38.48,"h":38.48,"l":38.27,"n":63,"o":38.42,"t":"2026-02-25T05:00:00Z","v":24200,"vw":38.409505},{"c":38.55,"h":38.59,"l":38.3639,"n":122,"o":38.565,"t":"2026-02-26T05:00:00Z","v":8920,"vw":38.476645},{"c":38.43,"h":38.43,"l":38.12,"n":79,"o":38.34,"t":"2026-02-27T05:00:00Z","v":4487,"vw":38.312942},{"c":38.3863,"h":38.3863,"l":38.03,"n":123,"o":38.28,"t":"2026-03-02T05:00:00Z","v":73384,"vw":38.241276},{"c":37.925,"h":38.055,"l":37.405,"n":90,"o":37.405,"t":"2026-03-03T05:00:00Z","v":11022,"vw":37.803394},{"c":38,"h":38.1054,"l":38,"n":55,"o":38.03,"t":"2026-03-04T05:00:00Z","v":16325,"vw":38.016194},{"c":37.6436,"h":37.985,"l":37.431,"n":61,"o":37.8605,"t":"2026-03-05T05:00:00Z","v":17355,"vw":37.671087},{"c":37.2332,"h":37.27,"l":36.94,"n":65,"o":37.15,"t":"2026-03-06T05:00:00Z","v":10284,"vw":37.180019},{"c":37.2891,"h":37.306,"l":36.4519,"n":87,"o":37,"t":"2026-03-09T04:00:00Z","v":12967,"vw":36.81775},{"c":37.0595,"h":37.48,"l":37.0595,"n":63,"o":37.33,"t":"2026-03-10T04:00:00Z","v":20531,"vw":37.357063},{"c":36.9347,"h":37.06,"l":36.813,"n":74,"o":36.95,"t":"2026-03-11T04:00:00Z","v":20630,"vw":36.944779},{"c":36.42,"h":36.82,"l":36.42,"n":211,"o":36.76,"t":"2026-03-12T04:00:00Z","v":218313,"vw":36.59656},{"c":36.4561,"h":36.85,"l":36.4561,"n":139,"o":36.74,"t":"2026-03-13T04:00:00Z","v":78649,"vw":36.561622},{"c":36.86,"h":37,"l":36.78,"n":84,"o":36.83,"t":"2026-03-16T04:00:00Z","v":31936,"vw":36.867091},{"c":36.9857,"h":37.13,"l":36.9857,"n":77,"o":37.01,"t":"2026-03-17T04:00:00Z","v":16312,"vw":37.046611},{"c":36.35,"h":36.82,"l":36.35,"n":132,"o":36.82,"t":"2026-03-18T04:00:00Z","v":13647,"vw":36.619102},{"c":36.42,"h":36.539,"l":36.17,"n":808,"o":36.18,"t":"2026-03-19T04:00:00Z","v":81142,"vw":36.281095},{"c":35.96,"h":36.45,"l":35.81,"n":164,"o":36.45,"t":"2026-03-20T04:00:00Z","v":30329,"vw":36.122154},{"c":36.28,"h":36.62,"l":36.18,"n":159,"o":36.29,"t":"2026-03-23T04:00:00Z","v":13516,"vw":36.292632},{"c":36.28,"h":36.43,"l":35.9392,"n":150,"o":36.13,"t":"2026-03-24T04:00:00Z","v":21436,"vw":36.276306},{"c":36.47,"h":36.54,"l":36.3401,"n":128,"o":36.54,"t":"2026-03-25T04:00:00Z","v":13523,"vw":36.476675},{"c":35.96,"h":36.345,"l":35.94,"n":130,"o":36.21,"t":"2026-03-26T04:00:00Z","v":16400,"vw":36.122597},{"c":35.41,"h":35.72,"l":35.34,"n":176,"o":35.72,"t":"2026-03-27T04:00:00Z","v":25885,"vw":35.535151},{"c":35.29,"h":35.5999,"l":35.16,"n":94,"o":35.505,"t":"2026-03-30T04:00:00Z","v":13735,"vw":35.375045},{"c":36.1152,"h":36.1152,"l":35.7,"n":77,"o":35.74,"t":"2026-03-31T04:00:00Z","v":7572,"vw":35.82754},{"c":36.3,"h":36.51,"l":36.3,"n":79,"o":36.45,"t":"2026-04-01T04:00:00Z","v":70730,"vw":36.41874},{"c":36.385,"h":36.3899,"l":35.8981,"n":1556,"o":35.99,"t":"2026-04-02T04:00:00Z","v":285614,"vw":36.275311},{"c":36.62,"h":36.62,"l":36.45,"n":323,"o":36.51,"t":"2026-04-06T04:00:00Z","v":50858,"vw":36.566923},{"c":36.61,"h":36.63,"l":36.41,"n":99,"o":36.505,"t":"2026-04-07T04:00:00Z","v":8400,"vw":36.532381},{"c":37.64,"h":37.7,"l":37.48,"n":91,"o":37.48,"t":"2026-04-08T04:00:00Z","v":15243,"vw":37.599107},{"c":37.75,"h":37.88,"l":37.52,"n":130,"o":37.615,"t":"2026-04-09T04:00:00Z","v":36173,"vw":37.748069},{"c":37.5965,"h":37.735,"l":37.5965,"n":68,"o":37.73,"t":"2026-04-10T04:00:00Z","v":6369,"vw":37.667983},{"c":37.89,"h":37.89,"l":37.5,"n":190,"o":37.51,"t":"2026-04-13T04:00:00Z","v":37329,"vw":37.714564},{"c":38.06,"h":38.13,"l":37.96,"n":161,"o":37.96,"t":"2026-04-14T04:00:00Z","v":16379,"vw":38.082825},{"c":38.02,"h":38.0999,"l":37.83,"n":120,"o":37.98,"t":"2026-04-15T04:00:00Z","v":12864,"vw":37.936347},{"c":38.15,"h":38.17,"l":38.01,"n":118,"o":38.07,"t":"2026-04-16T04:00:00Z","v":16793,"vw":38.107334},{"c":38.69,"h":38.8399,"l":38.34,"n":125,"o":38.34,"t":"2026-04-17T04:00:00Z","v":15710,"vw":38.700037},{"c":38.68,"h":38.72,"l":38.61,"n":120,"o":38.7,"t":"2026-04-20T04:00:00Z","v":23422,"vw":38.685707},{"c":38.3903,"h":38.8,"l":38.3903,"n":62,"o":38.8,"t":"2026-04-21T04:00:00Z","v":5802,"vw":38.546108},{"c":38.45,"h":38.74,"l":38.37,"n":46,"o":38.74,"t":"2026-04-22T04:00:00Z","v":9337,"vw":38.433351},{"c":38.7393,"h":38.885,"l":38.62,"n":60,"o":38.62,"t":"2026-04-23T04:00:00Z","v":16217,"vw":38.759104},{"c":38.6088,"h":38.84,"l":38.555,"n":43,"o":38.84,"t":"2026-04-24T04:00:00Z","v":2824,"vw":38.687875},{"c":38.61,"h":38.73,"l":38.61,"n":44,"o":38.72,"t":"2026-04-27T04:00:00Z","v":2427,"vw":38.665144},{"c":38.5179,"h":38.56,"l":38.45,"n":57,"o":38.56,"t":"2026-04-28T04:00:00Z","v":5640,"vw":38.498679},{"c":38.4345,"h":38.55,"l":38.39,"n":64,"o":38.55,"t":"2026-04-29T04:00:00Z","v":11186,"vw":38.443537},{"c":39.18,"h":39.18,"l":38.64,"n":63,"o":38.64,"t":"2026-04-30T04:00:00Z","v":6835,"vw":38.972328},{"c":38.9972,"h":39.18,"l":38.9972,"n":84,"o":39.17,"t":"2026-05-01T04:00:00Z","v":17468,"vw":39.077585},{"c":38.6512,"h":38.96,"l":38.6512,"n":87,"o":38.93,"t":"2026-05-04T04:00:00Z","v":8115,"vw":38.798055},{"c":38.8637,"h":38.96,"l":38.8637,"n":37,"o":38.89,"t":"2026-05-05T04:00:00Z","v":4290,"vw":38.93162},{"c":39.31,"h":39.34,"l":39.13,"n":70,"o":39.24,"t":"2026-05-06T04:00:00Z","v":18940,"vw":39.226842},{"c":38.9598,"h":39.35,"l":38.855,"n":76,"o":39.35,"t":"2026-05-07T04:00:00Z","v":13629,"vw":38.97596},{"c":39.0827,"h":39.19,"l":39.05,"n":46,"o":39.125,"t":"2026-05-08T04:00:00Z","v":6289,"vw":39.124116},{"c":39.17,"h":39.31,"l":39.15,"n":67,"o":39.25,"t":"2026-05-11T04:00:00Z","v":11219,"vw":39.20828},{"c":39.1087,"h":39.1087,"l":38.78,"n":56,"o":39.08,"t":"2026-05-12T04:00:00Z","v":9483,"vw":38.947768},{"c":39.2067,"h":39.25,"l":39.08,"n":53,"o":39.16,"t":"2026-05-13T04:00:00Z","v":5981,"vw":39.140906},{"c":39.46,"h":39.53,"l":39.395,"n":65,"o":39.4204,"t":"2026-05-14T04:00:00Z","v":9894,"vw":39.444506},{"c":38.86,"h":39.09,"l":38.86,"n":99,"o":38.9401,"t":"2026-05-15T04:00:00Z","v":24854,"vw":38.933534},{"c":38.99,"h":39.07,"l":38.8,"n":133,"o":39.01,"t":"2026-05-18T04:00:00Z","v":17030,"vw":38.943655},{"c":38.78,"h":38.925,"l":38.605,"n":154,"o":38.82,"t":"2026-05-19T04:00:00Z","v":26620,"vw":38.798267},{"c":39.0397,"h":39.075,"l":38.97,"n":84,"o":38.97,"t":"2026-05-20T04:00:00Z","v":18998,"vw":39.044256},{"c":39.29,"h":39.29,"l":38.945,"n":75,"o":38.95,"t":"2026-05-21T04:00:00Z","v":6560,"vw":39.1737},{"c":39.54,"h":39.65,"l":39.54,"n":54,"o":39.545,"t":"2026-05-22T04:00:00Z","v":3529,"vw":39.591083},{"c":39.81,"h":39.88,"l":39.725,"n":61,"o":39.77,"t":"2026-05-26T04:00:00Z","v":10515,"vw":39.808092},{"c":39.88,"h":39.96,"l":39.8187,"n":72,"o":39.895,"t":"2026-05-27T04:00:00Z","v":26284,"vw":39.875797},{"c":39.92,"h":39.9796,"l":39.77,"n":78,"o":39.91,"t":"2026-05-28T04:00:00Z","v":67032,"vw":39.867583},{"c":39.8294,"h":40.05,"l":39.8294,"n":79,"o":40.05,"t":"2026-05-29T04:00:00Z","v":9702,"vw":39.952447},{"c":39.73,"h":39.88,"l":39.62,"n":147,"o":39.72,"t":"2026-06-01T04:00:00Z","v":49685,"vw":39.741803},{"c":40.03,"h":40.1,"l":39.9,"n":88,"o":39.99,"t":"2026-06-02T04:00:00Z","v":11931,"vw":40.009515},{"c":39.98,"h":40.19,"l":39.98,"n":109,"o":40.04,"t":"2026-06-03T04:00:00Z","v":18340,"vw":40.110164},{"c":40.34,"h":40.44,"l":40.07,"n":72,"o":40.07,"t":"2026-06-04T04:00:00Z","v":5695,"vw":40.399485},{"c":39.61,"h":40.155,"l":39.61,"n":62,"o":40.115,"t":"2026-06-05T04:00:00Z","v":6206,"vw":39.943429},{"c":39.7716,"h":39.98,"l":39.7716,"n":92,"o":39.85,"t":"2026-06-08T04:00:00Z","v":9975,"vw":39.880447},{"c":39.9642,"h":40.2416,"l":39.395,"n":64,"o":40.06,"t":"2026-06-09T04:00:00Z","v":7459,"vw":39.864144},{"c":39.41,"h":39.9,"l":39.41,"n":46,"o":39.9,"t":"2026-06-10T04:00:00Z","v":8975,"vw":39.623115},{"c":40.14,"h":40.23,"l":39.53,"n":56,"o":39.68,"t":"2026-06-11T04:00:00Z","v":5929,"vw":39.716025},{"c":40.6237,"h":40.6899,"l":40.5,"n":41,"o":40.55,"t":"2026-06-12T04:00:00Z","v":12666,"vw":40.604201},{"c":41.12,"h":41.3158,"l":41.08,"n":530,"o":41.08,"t":"2026-06-15T04:00:00Z","v":56724,"vw":41.230182},{"c":41.28,"h":41.612,"l":41.28,"n":440,"o":41.48,"t":"2026-06-16T04:00:00Z","v":32025,"vw":41.525396},{"c":40.78,"h":41.6,"l":40.7602,"n":1802,"o":41.47,"t":"2026-06-17T04:00:00Z","v":250364,"vw":41.519945},{"c":41.17,"h":41.5,"l":41.14,"n":131,"o":41.5,"t":"2026-06-18T04:00:00Z","v":9692,"vw":41.31196},{"c":41.13,"h":41.42,"l":41.055,"n":95,"o":41.42,"t":"2026-06-22T04:00:00Z","v":15499,"vw":41.28636},{"c":40.72,"h":40.81,"l":40.5,"n":115,"o":40.5,"t":"2026-06-23T04:00:00Z","v":11958,"vw":40.720799},{"c":40.67,"h":40.899,"l":40.5201,"n":46,"o":40.6,"t":"2026-06-24T04:00:00Z","v":2686,"vw":40.772715},{"c":41.14,"h":41.31,"l":40.97,"n":59,"o":41.23,"t":"2026-06-25T04:00:00Z","v":5174,"vw":41.177802},{"c":40.7612,"h":40.97,"l":40.691,"n":138,"o":40.97,"t":"2026-06-26T04:00:00Z","v":14470,"vw":40.830888},{"c":41.29,"h":41.29,"l":40.97,"n":72,"o":41.04,"t":"2026-06-29T04:00:00Z","v":9657,"vw":41.130643},{"c":41.31,"h":41.3806,"l":41.29,"n":98,"o":41.3806,"t":"2026-06-30T04:00:00Z","v":10228,"vw":41.352029},{"c":41.5309,"h":41.71,"l":41.4,"n":70,"o":41.41,"t":"2026-07-01T04:00:00Z","v":3217,"vw":41.627369},{"c":41.8209,"h":41.83,"l":41.6122,"n":75,"o":41.74,"t":"2026-07-02T04:00:00Z","v":2971,"vw":41.726323},{"c":41.8411,"h":41.94,"l":41.73,"n":88,"o":41.94,"t":"2026-07-06T04:00:00Z","v":8328,"vw":41.81575},{"c":41.8939,"h":42.14,"l":41.88,"n":75,"o":42.14,"t":"2026-07-07T04:00:00Z","v":5998,"vw":41.988022},{"c":41.4363,"h":41.73,"l":41.36,"n":90,"o":41.73,"t":"2026-07-08T04:00:00Z","v":4839,"vw":41.43955},{"c":41.74,"h":41.74,"l":41.455,"n":83,"o":41.48,"t":"2026-07-09T04:00:00Z","v":13311,"vw":41.636173},{"c":41.925,"h":41.97,"l":41.81,"n":77,"o":41.97,"t":"2026-07-10T04:00:00Z","v":9101,"vw":41.910363},{"c":41.9544,"h":42.159,"l":41.92,"n":124,"o":42.05,"t":"2026-07-13T04:00:00Z","v":8729,"vw":41.978911},{"c":41.64,"h":41.95,"l":41.5703,"n":105,"o":41.95,"t":"2026-07-14T04:00:00Z","v":11746,"vw":41.685791},{"c":41.8754,"h":42.035,"l":41.84,"n":86,"o":41.84,"t":"2026-07-15T04:00:00Z","v":8792,"vw":41.950512},{"c":42.38,"h":42.39,"l":42.11,"n":82,"o":42.11,"t":"2026-07-16T04:00:00Z","v":5637,"vw":42.340179},{"c":42.0794,"h":42.428,"l":42.05,"n":77,"o":42.13,"t":"2026-07-17T04:00:00Z","v":15534,"vw":42.308509},{"c":41.8151,"h":42.05,"l":41.815,"n":61,"o":42.05,"t":"2026-07-20T04:00:00Z","v":2679,"vw":41.947224},{"c":41.9296,"h":42.01,"l":41.8,"n":62,"o":41.81,"t":"2026-07-21T04:00:00Z","v":5578,"vw":41.959763},{"c":41.95,"h":42.09,"l":41.88,"n":75,"o":42.09,"t":"2026-07-22T04:00:00Z","v":10221,"vw":41.9448},{"c":41.4587,"h":41.73,"l":41.39,"n":80,"o":41.67,"t":"2026-07-23T04:00:00Z","v":6930,"vw":41.49823},{"c":41.7961,"h":41.9,"l":41.7961,"n":54,"o":41.9,"t":"2026-07-24T04:00:00Z","v":4258,"vw":41.824776},{"c":42.08,"h":42.14,"l":42.0323,"n":66,"o":42.14,"t":"2026-07-27T04:00:00Z","v":2764,"vw":42.081556},{"c":42.5603,"h":42.57,"l":42.505,"n":57,"o":42.5609,"t":"2026-07-28T04:00:00Z","v":1550,"vw":42.542185},{"c":42.0107,"h":42.51,"l":42.0107,"n":104,"o":42.51,"t":"2026-07-29T04:00:00Z","v":13031,"vw":42.25958},{"c":42.56,"h":42.59,"l":42.2422,"n":175,"o":42.35,"t":"2026-07-30T04:00:00Z","v":17661,"vw":42.455043},{"c":42.965,"h":42.965,"l":42.64,"n":91,"o":42.64,"t":"2026-07-31T04:00:00Z","v":7211,"vw":42.839567},{"c":43.55,"h":43.55,"l":43.405,"n":110,"o":43.49,"t":"2026-08-03T04:00:00Z","v":8688,"vw":43.513601},{"c":43.696,"h":43.77,"l":43.2494,"n":109,"o":43.36,"t":"2026-08-04T04:00:00Z","v":8970,"vw":43.686336},{"c":43.43,"h":43.75,"l":43.39,"n":138,"o":43.75,"t":"2026-08-05T04:00:00Z","v":13076,"vw":43.522513},{"c":43.1193,"h":43.37,"l":43.11,"n":100,"o":43.37,"t":"2026-08-06T04:00:00Z","v":25708,"vw":43.182385},{"c":43.3189,"h":43.36,"l":43.2,"n":65,"o":43.2,"t":"2026-08-07T04:00:00Z","v":7546,"vw":43.265059},{"c":43.2983,"h":43.38,"l":43.18,"n":122,"o":43.29,"t":"2026-08-10T04:00:00Z","v":17110,"vw":43.338791},{"c":43.23,"h":43.35,"l":43.23,"n":43,"o":43.3,"t":"2026-08-11T04:00:00Z","v":2842,"vw":43.320673},{"c":43.1147,"h":43.25,"l":43.035,"n":61,"o":43.035,"t":"2026-08-12T04:00:00Z","v":63336,"vw":43.141178},{"c":43.4229,"h":43.539,"l":43.2736,"n":66,"o":43.37,"t":"2026-08-13T04:00:00Z","v":5819,"vw":43.352641},{"c":43.4353,"h":43.53,"l":43.4236,"n":83,"o":43.46,"t":"2026-08-14T04:00:00Z","v":8419,"vw":43.500379},{"c":42.95,"h":43.29,"l":42.9039,"n":93,"o":43.29,"t":"2026-08-17T04:00:00Z","v":7980,"vw":42.969025},{"c":42.8666,"h":43.08,"l":42.8666,"n":77,"o":43.03,"t":"2026-08-18T04:00:00Z","v":6880,"vw":42.996934},{"c":43.172,"h":43.37,"l":43.172,"n":46,"o":43.31,"t":"2026-08-19T04:00:00Z","v":4262,"vw":43.262288},{"c":42.7861,"h":43.09,"l":42.7861,"n":79,"o":43.03,"t":"2026-08-20T04:00:00Z","v":5282,"vw":43.033455},{"c":42.9194,"h":43,"l":42.89,"n":75,"o":42.923,"t":"2026-08-21T04:00:00Z","v":4061,"vw":42.95207},{"c":43.11,"h":43.11,"l":43.0496,"n":57,"o":43.06,"t":"2026-08-24T04:00:00Z","v":6780,"vw":43.071228},{"c":43.1333,"h":43.1333,"l":43.01,"n":55,"o":43.01,"t":"2026-08-25T04:00:00Z","v":5090,"vw":43.050862},{"c":43.27,"h":43.34,"l":43.04,"n":129,"o":43.04,"t":"2026-08-26T04:00:00Z","v":10682,"vw":43.263071},{"c":42.9494,"h":43.07,"l":42.945,"n":93,"o":43.05,"t":"2026-08-27T04:00:00Z","v":10059,"vw":43.037353},{"c":43.277,"h":43.345,"l":43.1096,"n":72,"o":43.1096,"t":"2026-08-28T04:00:00Z","v":6239,"vw":43.251265},{"c":42.9885,"h":43.11,"l":42.9205,"n":68,"o":43.11,"t":"2026-08-31T04:00:00Z","v":6700,"vw":42.984345},{"c":42.82,"h":43.08,"l":42.82,"n":69,"o":43.08,"t":"2026-09-01T04:00:00Z","v":2038,"vw":42.853617},{"c":42.9881,"h":43.1191,"l":42.9881,"n":58,"o":43.0328,"t":"2026-09-02T04:00:00Z","v":2337,"vw":43.063537},{"c":43.4393,"h":43.45,"l":43.21,"n":52,"o":43.21,"t":"2026-09-03T04:00:00Z","v":3799,"vw":43.357572},{"c":43.269,"h":43.32,"l":43.18,"n":76,"o":43.29,"t":"2026-09-04T04:00:00Z","v":4187,"vw":43.244729},{"c":42.85,"h":43.03,"l":42.84,"n":76,"o":43.03,"t":"2026-09-08T04:00:00Z","v":7292,"vw":42.94601},{"c":42.55,"h":42.68,"l":42.52,"n":86,"o":42.68,"t":"2026-09-09T04:00:00Z","v":8299,"vw":42.59736},{"c":42.45,"h":42.49,"l":42.39,"n":73,"o":42.49,"t":"2026-09-10T04:00:00Z","v":8474,"vw":42.471103},{"c":42.7376,"h":42.775,"l":42.704,"n":54,"o":42.75,"t":"2026-09-11T04:00:00Z","v":1625,"vw":42.753941},{"c":42.8145,"h":42.94,"l":42.76,"n":70,"o":42.76,"t":"2026-09-14T04:00:00Z","v":2107,"vw":42.832027},{"c":42.3669,"h":42.4961,"l":42.36,"n":80,"o":42.4961,"t":"2026-09-15T04:00:00Z","v":5665,"vw":42.422724},{"c":41.9888,"h":42.55,"l":41.9888,"n":82,"o":42.55,"t":"2026-09-16T04:00:00Z","v":7480,"vw":42.27015},{"c":42.19,"h":42.39,"l":42.14,"n":119,"o":42.39,"t":"2026-09-17T04:00:00Z","v":7923,"vw":42.2233},{"c":42.0057,"h":42.2,"l":41.93,"n":116,"o":42.2,"t":"2026-09-18T04:00:00Z","v":9422,"vw":41.979483},{"c":42.3269,"h":42.39,"l":42.12,"n":147,"o":42.23,"t":"2026-09-21T04:00:00Z","v":15562,"vw":42.348511},{"c":42.16,"h":42.33,"l":42.16,"n":102,"o":42.33,"t":"2026-09-22T04:00:00Z","v":20669,"vw":42.222492},{"c":41.91,"h":42.05,"l":41.88,"n":105,"o":42.05,"t":"2026-09-23T04:00:00Z","v":8139,"vw":41.954679},{"c":41.79,"h":41.9282,"l":41.69,"n":126,"o":41.92,"t":"2026-09-24T04:00:00Z","v":9957,"vw":41.835548},{"c":42.12,"h":42.12,"l":41.68,"n":71,"o":41.68,"t":"2026-09-25T04:00:00Z","v":3142,"vw":42.045302},{"c":41.67,"h":41.88,"l":41.66,"n":156,"o":41.7466,"t":"2026-09-28T04:00:00Z","v":10468,"vw":41.765872},{"c":41.5276,"h":41.63,"l":41.39,"n":495,"o":41.63,"t":"2026-09-29T04:00:00Z","v":14234,"vw":41.476847},{"c":41.36,"h":41.74,"l":41.36,"n":112,"o":41.69,"t":"2026-09-30T04:00:00Z","v":8897,"vw":41.589248},{"c":41.35,"h":41.41,"l":41.095,"n":74,"o":41.41,"t":"2026-10-01T04:00:00Z","v":5540,"vw":41.323331},{"c":41.4952,"h":41.64,"l":41.41,"n":154,"o":41.64,"t":"2026-10-02T04:00:00Z","v":17336,"vw":41.458993},{"c":41.6977,"h":41.815,"l":41.615,"n":128,"o":41.615,"t":"2026-10-05T04:00:00Z","v":4806,"vw":41.760396},{"c":41.9185,"h":42.015,"l":41.9,"n":909,"o":41.9,"t":"2026-10-06T04:00:00Z","v":14157,"vw":41.916049},{"c":41.783,"h":41.86,"l":41.67,"n":70,"o":41.86,"t":"2026-10-07T04:00:00Z","v":4499,"vw":41.726322},{"c":41.9936,"h":42,"l":41.72,"n":74,"o":41.7699,"t":"2026-10-08T04:00:00Z","v":9522,"vw":41.7924},{"c":42.2954,"h":42.37,"l":41.93,"n":54,"o":41.93,"t":"2026-10-09T04:00:00Z","v":3866,"vw":42.255741},{"c":42.4643,"h":42.4643,"l":42.42,"n":41,"o":42.42,"t":"2026-10-12T04:00:00Z","v":2882,"vw":42.445078},{"c":42.4,"h":42.615,"l":42.4,"n":65,"o":42.59,"t":"2026-10-13T04:00:00Z","v":8459,"vw":42.459052},{"c":42.3622,"h":42.4,"l":42.23,"n":64,"o":42.4,"t":"2026-10-14T04:00:00Z","v":6544,"vw":42.326086},{"c":42.79,"h":42.84,"l":42.66,"n":108,"o":42.66,"t":"2026-10-15T04:00:00Z","v":11954,"vw":42.764896},{"c":42.8,"h":43.11,"l":42.65,"n":50,"o":43.03,"t":"2026-10-16T04:00:00Z","v":3065,"vw":42.819544},{"c":42.7557,"h":42.87,"l":42.64,"n":39,"o":42.64,"t":"2026-10-19T04:00:00Z","v":2460,"vw":42.761646},{"c":43.1,"h":43.1,"l":42.69,"n":52,"o":42.69,"t":"2026-10-20T04:00:00Z","v":1676,"vw":42.956993},{"c":43.21,"h":43.21,"l":43.14,"n":37,"o":43.14,"t":"2026-10-21T04:00:00Z","v":1602,"vw":43.195823},{"c":43.34,"h":43.35,"l":43.145,"n":100,"o":43.145,"t":"2026-10-22T04:00:00Z","v":20746,"vw":43.249836}],"volatilityBars":[{"c":42.23,"h":42.23,"l":42.23,"n":5,"o":42.23,"t":"2026-09-21T13:30:00Z","v":200,"vw":42.23},{"c":42.12,"h":42.12,"l":42.12,"n":4,"o":42.12,"t":"2026-09-21T14:30:00Z","v":285,"vw":42.12},{"c":42.26,"h":42.26,"l":42.18,"n":11,"o":42.18,"t":"2026-09-21T16:00:00Z","v":2035,"vw":42.227831},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-09-21T16:15:00Z","v":108,"vw":42.27},{"c":42.2698,"h":42.2698,"l":42.265,"n":2,"o":42.265,"t":"2026-09-21T16:30:00Z","v":745,"vw":42.265644},{"c":42.265,"h":42.265,"l":42.265,"n":1,"o":42.265,"t":"2026-09-21T16:45:00Z","v":170,"vw":42.265},{"c":42.26,"h":42.26,"l":42.26,"n":3,"o":42.26,"t":"2026-09-21T17:00:00Z","v":233,"vw":42.26},{"c":42.2901,"h":42.2901,"l":42.2901,"n":1,"o":42.2901,"t":"2026-09-21T17:15:00Z","v":215,"vw":42.2901},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-09-21T17:30:00Z","v":200,"vw":42.3},{"c":42.39,"h":42.39,"l":42.3844,"n":26,"o":42.39,"t":"2026-09-21T18:45:00Z","v":4954,"vw":42.388974},{"c":42.38,"h":42.39,"l":42.38,"n":22,"o":42.3804,"t":"2026-09-21T19:00:00Z","v":4536,"vw":42.385759},{"c":42.38,"h":42.38,"l":42.38,"n":3,"o":42.38,"t":"2026-09-21T19:15:00Z","v":233,"vw":42.38},{"c":42.3788,"h":42.3788,"l":42.36,"n":3,"o":42.36,"t":"2026-09-21T19:30:00Z","v":800,"vw":42.3741},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-09-21T19:45:00Z","v":103,"vw":42.35},{"c":42.28,"h":42.33,"l":42.28,"n":2,"o":42.33,"t":"2026-09-22T14:15:00Z","v":367,"vw":42.316376},{"c":42.235,"h":42.235,"l":42.235,"n":1,"o":42.235,"t":"2026-09-22T14:30:00Z","v":363,"vw":42.235},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-09-22T15:00:00Z","v":358,"vw":42.21},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-09-22T15:30:00Z","v":100,"vw":42.18},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-09-22T16:00:00Z","v":625,"vw":42.23},{"c":42.255,"h":42.255,"l":42.2452,"n":3,"o":42.255,"t":"2026-09-22T16:45:00Z","v":1061,"vw":42.252811},{"c":42.21,"h":42.23,"l":42.21,"n":8,"o":42.23,"t":"2026-09-22T17:15:00Z","v":945,"vw":42.219126},{"c":42.2401,"h":42.2401,"l":42.24,"n":15,"o":42.24,"t":"2026-09-22T18:00:00Z","v":1214,"vw":42.24005},{"c":42.2201,"h":42.25,"l":42.2201,"n":2,"o":42.25,"t":"2026-09-22T18:30:00Z","v":375,"vw":42.228073},{"c":42.22,"h":42.22,"l":42.22,"n":4,"o":42.22,"t":"2026-09-22T18:45:00Z","v":13746,"vw":42.22},{"c":42.16,"h":42.16,"l":42.16,"n":2,"o":42.16,"t":"2026-09-22T19:45:00Z","v":700,"vw":42.16},{"c":42.16,"h":42.16,"l":42.16,"n":3,"o":42.16,"t":"2026-09-22T20:00:00Z","v":103,"vw":42.16},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-09-23T14:15:00Z","v":200,"vw":42.05},{"c":42.025,"h":42.025,"l":42.025,"n":2,"o":42.025,"t":"2026-09-23T15:00:00Z","v":300,"vw":42.025},{"c":42.015,"h":42.015,"l":42.015,"n":2,"o":42.015,"t":"2026-09-23T15:30:00Z","v":174,"vw":42.015},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-09-23T16:00:00Z","v":137,"vw":42.01},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-09-23T16:45:00Z","v":200,"vw":42.01},{"c":41.96,"h":41.96,"l":41.96,"n":11,"o":41.96,"t":"2026-09-23T17:15:00Z","v":1692,"vw":41.96},{"c":41.99,"h":42,"l":41.96,"n":11,"o":41.962,"t":"2026-09-23T18:15:00Z","v":1549,"vw":41.974005},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-09-23T18:30:00Z","v":120,"vw":41.9},{"c":41.9504,"h":41.9504,"l":41.9504,"n":4,"o":41.9504,"t":"2026-09-23T19:00:00Z","v":290,"vw":41.9504},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-09-23T19:15:00Z","v":200,"vw":41.92},{"c":41.94,"h":41.94,"l":41.9,"n":5,"o":41.9,"t":"2026-09-23T19:30:00Z","v":685,"vw":41.916672},{"c":41.91,"h":41.94,"l":41.88,"n":14,"o":41.94,"t":"2026-09-23T19:45:00Z","v":1976,"vw":41.919121},{"c":41.771,"h":41.9282,"l":41.771,"n":8,"o":41.92,"t":"2026-09-24T13:30:00Z","v":2678,"vw":41.912141},{"c":41.8,"h":41.84,"l":41.78,"n":13,"o":41.84,"t":"2026-09-24T13:45:00Z","v":1219,"vw":41.824034},{"c":41.87,"h":41.87,"l":41.8,"n":15,"o":41.8,"t":"2026-09-24T14:00:00Z","v":1485,"vw":41.849815},{"c":41.77,"h":41.84,"l":41.77,"n":7,"o":41.84,"t":"2026-09-24T14:15:00Z","v":517,"vw":41.803215},{"c":41.81,"h":41.81,"l":41.75,"n":8,"o":41.7999,"t":"2026-09-24T14:30:00Z","v":657,"vw":41.78741},{"c":41.73,"h":41.74,"l":41.73,"n":5,"o":41.74,"t":"2026-09-24T14:45:00Z","v":323,"vw":41.733333},{"c":41.7,"h":41.74,"l":41.69,"n":7,"o":41.69,"t":"2026-09-24T15:00:00Z","v":963,"vw":41.72815},{"c":41.77,"h":41.77,"l":41.77,"n":2,"o":41.77,"t":"2026-09-24T16:30:00Z","v":123,"vw":41.77},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-09-24T18:00:00Z","v":100,"vw":41.77},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-09-24T18:15:00Z","v":359,"vw":41.82},{"c":41.79,"h":41.805,"l":41.79,"n":5,"o":41.805,"t":"2026-09-24T19:45:00Z","v":779,"vw":41.792143},{"c":41.68,"h":41.68,"l":41.68,"n":4,"o":41.68,"t":"2026-09-25T13:30:00Z","v":159,"vw":41.68},{"c":41.93,"h":41.93,"l":41.93,"n":4,"o":41.93,"t":"2026-09-25T15:00:00Z","v":282,"vw":41.93},{"c":42.0499,"h":42.0499,"l":42.0499,"n":1,"o":42.0499,"t":"2026-09-25T16:00:00Z","v":262,"vw":42.0499},{"c":42.0606,"h":42.09,"l":42.0606,"n":3,"o":42.09,"t":"2026-09-25T16:15:00Z","v":400,"vw":42.0753},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-09-25T16:30:00Z","v":542,"vw":42.1},{"c":42.095,"h":42.095,"l":42.095,"n":1,"o":42.095,"t":"2026-09-25T17:15:00Z","v":238,"vw":42.095},{"c":42.08,"h":42.08,"l":42.08,"n":2,"o":42.08,"t":"2026-09-25T17:30:00Z","v":200,"vw":42.08},{"c":42.06,"h":42.06,"l":42.06,"n":3,"o":42.06,"t":"2026-09-25T18:15:00Z","v":124,"vw":42.06},{"c":42.06,"h":42.06,"l":42.06,"n":2,"o":42.06,"t":"2026-09-25T18:30:00Z","v":165,"vw":42.06},{"c":42.089,"h":42.089,"l":42.089,"n":2,"o":42.089,"t":"2026-09-25T18:45:00Z","v":163,"vw":42.089},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-09-25T19:45:00Z","v":100,"vw":42.12},{"c":41.74,"h":41.7466,"l":41.74,"n":2,"o":41.7466,"t":"2026-09-28T13:30:00Z","v":1012,"vw":41.744702},{"c":41.87,"h":41.88,"l":41.835,"n":5,"o":41.835,"t":"2026-09-28T14:00:00Z","v":1357,"vw":41.866852},{"c":41.83,"h":41.83,"l":41.83,"n":2,"o":41.83,"t":"2026-09-28T14:15:00Z","v":200,"vw":41.83},{"c":41.675,"h":41.675,"l":41.675,"n":3,"o":41.675,"t":"2026-09-28T15:15:00Z","v":169,"vw":41.675},{"c":41.81,"h":41.87,"l":41.81,"n":4,"o":41.87,"t":"2026-09-28T16:30:00Z","v":340,"vw":41.85},{"c":41.76,"h":41.765,"l":41.76,"n":3,"o":41.765,"t":"2026-09-28T16:45:00Z","v":682,"vw":41.764168},{"c":41.88,"h":41.88,"l":41.78,"n":8,"o":41.78,"t":"2026-09-28T17:00:00Z","v":960,"vw":41.861429},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-09-28T17:15:00Z","v":100,"vw":41.88},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-09-28T17:45:00Z","v":175,"vw":41.8},{"c":41.79,"h":41.79,"l":41.79,"n":3,"o":41.79,"t":"2026-09-28T18:00:00Z","v":259,"vw":41.79},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-09-28T18:30:00Z","v":200,"vw":41.75},{"c":41.75,"h":41.75,"l":41.75,"n":4,"o":41.75,"t":"2026-09-28T18:45:00Z","v":226,"vw":41.75},{"c":41.7,"h":41.73,"l":41.7,"n":4,"o":41.73,"t":"2026-09-28T19:00:00Z","v":349,"vw":41.712048},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-09-28T19:15:00Z","v":188,"vw":41.69},{"c":41.68,"h":41.7,"l":41.68,"n":3,"o":41.7,"t":"2026-09-28T19:30:00Z","v":345,"vw":41.688},{"c":41.67,"h":41.72,"l":41.66,"n":33,"o":41.72,"t":"2026-09-28T19:45:00Z","v":3038,"vw":41.693372},{"c":41.63,"h":41.63,"l":41.63,"n":3,"o":41.63,"t":"2026-09-29T13:30:00Z","v":222,"vw":41.63},{"c":41.565,"h":41.565,"l":41.565,"n":1,"o":41.565,"t":"2026-09-29T13:45:00Z","v":300,"vw":41.565},{"c":41.57,"h":41.57,"l":41.56,"n":5,"o":41.57,"t":"2026-09-29T14:15:00Z","v":498,"vw":41.5675},{"c":41.4999,"h":41.52,"l":41.4999,"n":3,"o":41.52,"t":"2026-09-29T14:30:00Z","v":527,"vw":41.507528},{"c":41.51,"h":41.51,"l":41.51,"n":3,"o":41.51,"t":"2026-09-29T14:45:00Z","v":130,"vw":41.51},{"c":41.43,"h":41.48,"l":41.4,"n":3,"o":41.48,"t":"2026-09-29T15:00:00Z","v":1160,"vw":41.4205},{"c":41.39,"h":41.39,"l":41.39,"n":1,"o":41.39,"t":"2026-09-29T15:15:00Z","v":100,"vw":41.39},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-09-29T15:45:00Z","v":100,"vw":41.41},{"c":41.415,"h":41.415,"l":41.415,"n":1,"o":41.415,"t":"2026-09-29T16:30:00Z","v":101,"vw":41.415},{"c":41.41,"h":41.43,"l":41.41,"n":6,"o":41.43,"t":"2026-09-29T16:45:00Z","v":477,"vw":41.423044},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-09-29T17:00:00Z","v":144,"vw":41.4},{"c":41.43,"h":41.45,"l":41.43,"n":9,"o":41.45,"t":"2026-09-29T17:30:00Z","v":1923,"vw":41.445733},{"c":41.44,"h":41.47,"l":41.43,"n":7,"o":41.47,"t":"2026-09-29T18:00:00Z","v":620,"vw":41.445},{"c":41.4706,"h":41.4706,"l":41.4706,"n":1,"o":41.4706,"t":"2026-09-29T18:15:00Z","v":114,"vw":41.4706},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-09-29T18:30:00Z","v":100,"vw":41.47},{"c":41.52,"h":41.5299,"l":41.51,"n":207,"o":41.51,"t":"2026-09-29T18:45:00Z","v":3766,"vw":41.51548},{"c":41.5001,"h":41.53,"l":41.5001,"n":8,"o":41.53,"t":"2026-09-29T19:00:00Z","v":804,"vw":41.5123},{"c":41.51,"h":41.52,"l":41.5,"n":9,"o":41.5015,"t":"2026-09-29T19:15:00Z","v":589,"vw":41.506242},{"c":41.6771,"h":41.69,"l":41.6771,"n":6,"o":41.69,"t":"2026-09-30T13:30:00Z","v":596,"vw":41.683692},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-09-30T14:15:00Z","v":133,"vw":41.72},{"c":41.7,"h":41.74,"l":41.7,"n":2,"o":41.74,"t":"2026-09-30T15:00:00Z","v":200,"vw":41.72},{"c":41.71,"h":41.71,"l":41.71,"n":5,"o":41.71,"t":"2026-09-30T15:15:00Z","v":354,"vw":41.71},{"c":41.6537,"h":41.6537,"l":41.6537,"n":2,"o":41.6537,"t":"2026-09-30T15:30:00Z","v":145,"vw":41.6537},{"c":41.67,"h":41.675,"l":41.67,"n":2,"o":41.675,"t":"2026-09-30T15:45:00Z","v":238,"vw":41.672899},{"c":41.6776,"h":41.6776,"l":41.6776,"n":1,"o":41.6776,"t":"2026-09-30T16:00:00Z","v":287,"vw":41.6776},{"c":41.645,"h":41.7,"l":41.645,"n":18,"o":41.68,"t":"2026-09-30T17:00:00Z","v":2252,"vw":41.67793},{"c":41.58,"h":41.61,"l":41.58,"n":3,"o":41.61,"t":"2026-09-30T17:30:00Z","v":360,"vw":41.596667},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-09-30T17:45:00Z","v":100,"vw":41.62},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-09-30T18:15:00Z","v":121,"vw":41.53},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-09-30T18:30:00Z","v":100,"vw":41.51},{"c":41.49,"h":41.5,"l":41.47,"n":27,"o":41.47,"t":"2026-09-30T19:30:00Z","v":2859,"vw":41.476685},{"c":41.46,"h":41.48,"l":41.46,"n":2,"o":41.48,"t":"2026-09-30T19:45:00Z","v":200,"vw":41.47},{"c":41.36,"h":41.36,"l":41.36,"n":3,"o":41.36,"t":"2026-09-30T20:00:00Z","v":302,"vw":41.36},{"c":41.33,"h":41.41,"l":41.33,"n":6,"o":41.41,"t":"2026-10-01T13:30:00Z","v":1660,"vw":41.396667},{"c":41.13,"h":41.13,"l":41.13,"n":3,"o":41.13,"t":"2026-10-01T14:00:00Z","v":188,"vw":41.13},{"c":41.14,"h":41.14,"l":41.095,"n":3,"o":41.095,"t":"2026-10-01T15:30:00Z","v":435,"vw":41.120172},{"c":41.19,"h":41.2,"l":41.19,"n":4,"o":41.2,"t":"2026-10-01T16:00:00Z","v":323,"vw":41.196667},{"c":41.22,"h":41.22,"l":41.21,"n":3,"o":41.21,"t":"2026-10-01T17:00:00Z","v":421,"vw":41.21455},{"c":41.34,"h":41.34,"l":41.34,"n":1,"o":41.34,"t":"2026-10-01T17:30:00Z","v":352,"vw":41.34},{"c":41.31,"h":41.36,"l":41.31,"n":10,"o":41.36,"t":"2026-10-01T17:45:00Z","v":684,"vw":41.344967},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-01T19:15:00Z","v":100,"vw":41.37},{"c":41.35,"h":41.37,"l":41.35,"n":5,"o":41.37,"t":"2026-10-01T19:45:00Z","v":1000,"vw":41.364},{"c":41.64,"h":41.64,"l":41.64,"n":5,"o":41.64,"t":"2026-10-02T13:30:00Z","v":301,"vw":41.64},{"c":41.62,"h":41.63,"l":41.62,"n":4,"o":41.62,"t":"2026-10-02T14:15:00Z","v":741,"vw":41.627143},{"c":41.41,"h":41.41,"l":41.41,"n":2,"o":41.41,"t":"2026-10-02T15:15:00Z","v":117,"vw":41.41},{"c":41.4781,"h":41.48,"l":41.42,"n":99,"o":41.4301,"t":"2026-10-02T15:45:00Z","v":14824,"vw":41.446561},{"c":41.46,"h":41.46,"l":41.46,"n":2,"o":41.46,"t":"2026-10-02T18:00:00Z","v":725,"vw":41.46},{"c":41.495,"h":41.495,"l":41.495,"n":3,"o":41.495,"t":"2026-10-02T19:45:00Z","v":170,"vw":41.495},{"c":41.615,"h":41.615,"l":41.615,"n":1,"o":41.615,"t":"2026-10-05T14:45:00Z","v":106,"vw":41.615},{"c":41.725,"h":41.725,"l":41.725,"n":1,"o":41.725,"t":"2026-10-05T17:30:00Z","v":100,"vw":41.725},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-05T17:45:00Z","v":135,"vw":41.75},{"c":41.785,"h":41.785,"l":41.785,"n":1,"o":41.785,"t":"2026-10-05T19:00:00Z","v":533,"vw":41.785},{"c":41.815,"h":41.815,"l":41.805,"n":2,"o":41.805,"t":"2026-10-05T19:15:00Z","v":244,"vw":41.809098},{"c":41.75,"h":41.805,"l":41.75,"n":30,"o":41.805,"t":"2026-10-05T19:30:00Z","v":3209,"vw":41.758898},{"c":41.935,"h":41.935,"l":41.9,"n":519,"o":41.9,"t":"2026-10-06T14:45:00Z","v":10555,"vw":41.908345},{"c":41.92,"h":41.92,"l":41.92,"n":46,"o":41.92,"t":"2026-10-06T15:00:00Z","v":468,"vw":41.92},{"c":42.015,"h":42.015,"l":41.96,"n":8,"o":42.0083,"t":"2026-10-06T15:15:00Z","v":598,"vw":41.99756},{"c":41.9,"h":41.9,"l":41.9,"n":3,"o":41.9,"t":"2026-10-06T18:45:00Z","v":497,"vw":41.9},{"c":41.86,"h":41.86,"l":41.86,"n":4,"o":41.86,"t":"2026-10-07T13:30:00Z","v":335,"vw":41.86},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-07T14:45:00Z","v":477,"vw":41.67},{"c":41.68,"h":41.71,"l":41.68,"n":23,"o":41.71,"t":"2026-10-07T15:00:00Z","v":2494,"vw":41.701097},{"c":41.7427,"h":41.7427,"l":41.7427,"n":1,"o":41.7427,"t":"2026-10-07T15:30:00Z","v":102,"vw":41.7427},{"c":41.855,"h":41.855,"l":41.855,"n":1,"o":41.855,"t":"2026-10-07T17:45:00Z","v":151,"vw":41.855},{"c":41.835,"h":41.835,"l":41.835,"n":1,"o":41.835,"t":"2026-10-07T18:30:00Z","v":124,"vw":41.835},{"c":41.7801,"h":41.7801,"l":41.7801,"n":1,"o":41.7801,"t":"2026-10-07T19:30:00Z","v":143,"vw":41.7801},{"c":41.76,"h":41.7699,"l":41.7325,"n":24,"o":41.7699,"t":"2026-10-08T13:30:00Z","v":6057,"vw":41.754217},{"c":41.85,"h":41.85,"l":41.85,"n":5,"o":41.85,"t":"2026-10-08T14:00:00Z","v":2025,"vw":41.85},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-10-08T15:30:00Z","v":101,"vw":41.72},{"c":41.82,"h":41.83,"l":41.82,"n":5,"o":41.83,"t":"2026-10-08T16:15:00Z","v":478,"vw":41.8275},{"c":41.905,"h":41.905,"l":41.905,"n":1,"o":41.905,"t":"2026-10-08T18:00:00Z","v":330,"vw":41.905},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-08T19:30:00Z","v":239,"vw":41.97},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-08T19:45:00Z","v":100,"vw":42},{"c":41.93,"h":41.93,"l":41.93,"n":3,"o":41.93,"t":"2026-10-09T13:30:00Z","v":283,"vw":41.93},{"c":42.1349,"h":42.1349,"l":42.1349,"n":3,"o":42.1349,"t":"2026-10-09T14:45:00Z","v":159,"vw":42.1349},{"c":42.16,"h":42.16,"l":42.16,"n":3,"o":42.16,"t":"2026-10-09T15:00:00Z","v":260,"vw":42.16},{"c":42.3,"h":42.3,"l":42.28,"n":6,"o":42.28,"t":"2026-10-09T18:15:00Z","v":2492,"vw":42.284673},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-10-09T19:15:00Z","v":150,"vw":42.37},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-09T19:45:00Z","v":118,"vw":42.31},{"c":42.42,"h":42.42,"l":42.42,"n":4,"o":42.42,"t":"2026-10-12T13:30:00Z","v":390,"vw":42.42},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-12T17:15:00Z","v":558,"vw":42.46},{"c":42.4599,"h":42.4599,"l":42.44,"n":2,"o":42.44,"t":"2026-10-12T17:30:00Z","v":304,"vw":42.44995},{"c":42.445,"h":42.445,"l":42.445,"n":1,"o":42.445,"t":"2026-10-12T19:30:00Z","v":1299,"vw":42.445},{"c":42.615,"h":42.615,"l":42.59,"n":2,"o":42.59,"t":"2026-10-13T13:30:00Z","v":314,"vw":42.604968},{"c":42.44,"h":42.4687,"l":42.44,"n":2,"o":42.4687,"t":"2026-10-13T15:15:00Z","v":3518,"vw":42.453053},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-10-13T15:45:00Z","v":106,"vw":42.45},{"c":42.46,"h":42.46,"l":42.45,"n":6,"o":42.45,"t":"2026-10-13T16:30:00Z","v":700,"vw":42.455714},{"c":42.4862,"h":42.4862,"l":42.4862,"n":1,"o":42.4862,"t":"2026-10-13T16:45:00Z","v":110,"vw":42.4862},{"c":42.46,"h":42.46,"l":42.45,"n":13,"o":42.45,"t":"2026-10-13T18:15:00Z","v":2674,"vw":42.451731},{"c":42.46,"h":42.46,"l":42.46,"n":3,"o":42.46,"t":"2026-10-13T18:30:00Z","v":140,"vw":42.46},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-13T19:30:00Z","v":470,"vw":42.46},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-13T19:45:00Z","v":122,"vw":42.4},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-14T13:30:00Z","v":777,"vw":42.4},{"c":42.37,"h":42.37,"l":42.36,"n":5,"o":42.36,"t":"2026-10-14T13:45:00Z","v":794,"vw":42.368623},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-14T18:00:00Z","v":192,"vw":42.23},{"c":42.2703,"h":42.2703,"l":42.2703,"n":1,"o":42.2703,"t":"2026-10-14T18:30:00Z","v":165,"vw":42.2703},{"c":42.29,"h":42.34,"l":42.29,"n":7,"o":42.29,"t":"2026-10-14T19:00:00Z","v":1177,"vw":42.29456},{"c":42.32,"h":42.33,"l":42.31,"n":8,"o":42.325,"t":"2026-10-14T19:15:00Z","v":2727,"vw":42.317249},{"c":42.67,"h":42.67,"l":42.66,"n":9,"o":42.66,"t":"2026-10-15T14:15:00Z","v":534,"vw":42.666},{"c":42.7746,"h":42.8105,"l":42.7746,"n":2,"o":42.8105,"t":"2026-10-15T15:15:00Z","v":1214,"vw":42.797725},{"c":42.761,"h":42.776,"l":42.75,"n":54,"o":42.75,"t":"2026-10-15T15:30:00Z","v":7325,"vw":42.760671},{"c":42.745,"h":42.78,"l":42.745,"n":3,"o":42.78,"t":"2026-10-15T15:45:00Z","v":357,"vw":42.764608},{"c":42.7699,"h":42.7699,"l":42.745,"n":6,"o":42.745,"t":"2026-10-15T16:00:00Z","v":1071,"vw":42.753715},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-15T16:45:00Z","v":116,"vw":42.76},{"c":42.84,"h":42.84,"l":42.84,"n":1,"o":42.84,"t":"2026-10-15T19:15:00Z","v":451,"vw":42.84},{"c":42.79,"h":42.81,"l":42.79,"n":4,"o":42.81,"t":"2026-10-15T19:45:00Z","v":463,"vw":42.800909},{"c":43.05,"h":43.05,"l":43.03,"n":3,"o":43.03,"t":"2026-10-16T13:30:00Z","v":543,"vw":43.0369},{"c":43.09,"h":43.11,"l":43.09,"n":4,"o":43.11,"t":"2026-10-16T13:45:00Z","v":266,"vw":43.1},{"c":42.65,"h":42.655,"l":42.65,"n":2,"o":42.655,"t":"2026-10-16T18:15:00Z","v":831,"vw":42.654067},{"c":42.73,"h":42.73,"l":42.73,"n":2,"o":42.73,"t":"2026-10-16T19:30:00Z","v":240,"vw":42.73},{"c":42.8,"h":42.8,"l":42.79,"n":3,"o":42.8,"t":"2026-10-16T19:45:00Z","v":711,"vw":42.798594},{"c":42.64,"h":42.64,"l":42.64,"n":2,"o":42.64,"t":"2026-10-19T13:30:00Z","v":500,"vw":42.64},{"c":42.8233,"h":42.8233,"l":42.8233,"n":1,"o":42.8233,"t":"2026-10-19T14:00:00Z","v":197,"vw":42.8233},{"c":42.87,"h":42.87,"l":42.845,"n":3,"o":42.845,"t":"2026-10-19T14:15:00Z","v":414,"vw":42.851702},{"c":42.7496,"h":42.7496,"l":42.7496,"n":3,"o":42.7496,"t":"2026-10-19T14:30:00Z","v":514,"vw":42.7496},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-19T15:30:00Z","v":292,"vw":42.86},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-19T16:45:00Z","v":180,"vw":42.75},{"c":42.7336,"h":42.7336,"l":42.7336,"n":1,"o":42.7336,"t":"2026-10-19T17:15:00Z","v":191,"vw":42.7336},{"c":42.93,"h":42.93,"l":42.69,"n":5,"o":42.69,"t":"2026-10-20T13:30:00Z","v":432,"vw":42.753797},{"c":43.0418,"h":43.0418,"l":43.0418,"n":1,"o":43.0418,"t":"2026-10-20T15:45:00Z","v":175,"vw":43.0418},{"c":43.01,"h":43.05,"l":43.01,"n":3,"o":43.05,"t":"2026-10-20T16:15:00Z","v":399,"vw":43.030025},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-20T19:30:00Z","v":212,"vw":43.06},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-10-20T20:00:00Z","v":104,"vw":43.1},{"c":43.14,"h":43.14,"l":43.14,"n":2,"o":43.14,"t":"2026-10-21T19:15:00Z","v":139,"vw":43.14},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-21T19:30:00Z","v":997,"vw":43.2},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-21T20:00:00Z","v":100,"vw":43.21},{"c":43.205,"h":43.205,"l":43.145,"n":2,"o":43.145,"t":"2026-10-22T14:45:00Z","v":354,"vw":43.180254},{"c":43.2,"h":43.21,"l":43.1683,"n":12,"o":43.1683,"t":"2026-10-22T15:00:00Z","v":1271,"vw":43.202218},{"c":43.25,"h":43.28,"l":43.24,"n":7,"o":43.28,"t":"2026-10-22T15:30:00Z","v":9566,"vw":43.250987},{"c":43.2499,"h":43.35,"l":43.2499,"n":3,"o":43.35,"t":"2026-10-22T16:30:00Z","v":324,"vw":43.31169},{"c":43.2564,"h":43.2564,"l":43.215,"n":15,"o":43.215,"t":"2026-10-22T16:45:00Z","v":4069,"vw":43.248527},{"c":43.2099,"h":43.25,"l":43.19,"n":14,"o":43.25,"t":"2026-10-22T17:00:00Z","v":1008,"vw":43.205196},{"c":43.25,"h":43.25,"l":43.23,"n":2,"o":43.23,"t":"2026-10-22T18:00:00Z","v":1832,"vw":43.246594},{"c":43.27,"h":43.27,"l":43.265,"n":5,"o":43.265,"t":"2026-10-22T18:15:00Z","v":544,"vw":43.266996},{"c":43.3199,"h":43.32,"l":43.3199,"n":2,"o":43.32,"t":"2026-10-22T19:45:00Z","v":1252,"vw":43.31995},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-22T20:00:00Z","v":100,"vw":43.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.6817770235580553,"strike":45.72891905767779,"iv":0.30908313046179675,"gamma":0.09300293689782096,"theta":-0.024064254243315247,"vega":0.042334661337694285,"rho":0.009304213075479944,"breakevenPct":7.085131705666454},{"delta":0.35,"premium":0.7121378307049305,"strike":44.878621692950695,"iv":0.2591652775018882,"gamma":0.11761556536803233,"theta":-0.021917471090175104,"vega":0.045041061761991213,"rho":0.010873107006777622,"breakevenPct":5.1932614759013},{"delta":0.4,"premium":0.7641006764479401,"strike":44.3589932355206,"iv":0.23057825755016187,"gamma":0.13852542546592825,"theta":-0.020617056510206035,"vega":0.04680683144302946,"rho":0.012443179070157084,"breakevenPct":4.11419915082726},{"delta":0.45,"premium":0.8248463452522121,"strike":43.90964965362832,"iv":0.20679745322301243,"gamma":0.15629446820774034,"theta":-0.019436169427073956,"vega":0.04793101483179048,"rho":0.014022005335418888,"breakevenPct":3.217572678542977},{"delta":0.5,"premium":0.9052201754913647,"strike":43.6173811800314,"iv":0.193757748370601,"gamma":0.16704430201494513,"theta":-0.018522406591744554,"vega":0.04762135864170724,"rho":0.01562039579849974,"breakevenPct":2.7286602573206316},{"delta":0.55,"premium":0.9855940057305174,"strike":43.32511270643448,"iv":0.18071804351818957,"gamma":0.17779413582214992,"theta":-0.017608643756415146,"vega":0.047311702451624006,"rho":0.017218786261580597,"breakevenPct":2.239747836098286},{"delta":0.6,"premium":1.0659678359696698,"strike":43.03284423283756,"iv":0.16767833866577816,"gamma":0.1885439696293547,"theta":-0.016694880921085745,"vega":0.047002046261540774,"rho":0.018817176724661447,"breakevenPct":1.750835414875941},{"delta":0.65,"premium":1.1856104173831978,"strike":42.798890150212365,"iv":0.15953351995224102,"gamma":0.1833462513935454,"theta":-0.015447438568045768,"vega":0.04381641014852785,"rho":0.0204894552198899,"breakevenPct":1.487080220571214},{"delta":0.7,"premium":1.3102245928275544,"strike":42.57231892213172,"iv":0.15200841503101556,"gamma":0.17612950397620414,"theta":-0.014157750942394673,"vega":0.04026666251706788,"rho":0.02217108826010868,"breakevenPct":1.2518309066895978},{"delta":0.75,"premium":1.4348387682719115,"strike":42.34574769405107,"iv":0.1444833101097901,"gamma":0.16891275655886284,"theta":-0.012868063316743575,"vega":0.03671691488560792,"rho":0.023852721300327465,"breakevenPct":1.0165815928079813},{"delta":0.8,"premium":1.5594529437162683,"strike":42.11917646597042,"iv":0.1369582051885646,"gamma":0.16169600914152155,"theta":-0.011578375691092477,"vega":0.03316716725414794,"rho":0.025534354340546246,"breakevenPct":0.7813322789263647},{"delta":0.85,"premium":2.0581021143817866,"strike":41.51877542846468,"iv":0.14963062912663214,"gamma":0.13374946677355093,"theta":-0.009732343502234779,"vega":0.027932303023179512,"rho":0.02704980250097329,"breakevenPct":0.5465563978921644},{"delta":0.9,"premium":2.9718196552716343,"strike":40.50353371636485,"iv":0.1847163445836621,"gamma":0.08279897473462859,"theta":-0.007268933169396749,"vega":0.02082745708052023,"rho":0.02838083452897322,"breakevenPct":0.3123058874861087}],"put":[{"delta":0.2,"premium":0.6809089172845126,"strike":39.2363566913805,"iv":0.4703554869339634,"gamma":0.04900657891323311,"theta":-0.02652846214654322,"vega":0.03413067199558812,"rho":-0.007694122122491114,"breakevenPct":11.03957597116754},{"delta":0.25,"premium":0.7176516479645599,"strike":40.7060659185824,"iv":0.3757647523976126,"gamma":0.06980777651455544,"theta":-0.023635016197196455,"vega":0.038717323655615796,"rho":-0.009558470780432107,"breakevenPct":7.733238877208505},{"delta":0.3,"premium":0.7720186737787899,"strike":41.626915650383864,"iv":0.31941619462221893,"gamma":0.08991316911525524,"theta":-0.021534766031078782,"vega":0.04227299267679417,"rho":-0.011432665599753821,"breakevenPct":5.733970981529596},{"delta":0.35,"premium":0.8351450415000219,"strike":42.28116033200018,"iv":0.2808770052437818,"gamma":0.1088272013468989,"theta":-0.019735904750572755,"vega":0.04489540048183197,"rho":-0.013306730508333118,"breakevenPct":4.370061627826136},{"delta":0.4,"premium":0.9000597233687835,"strike":42.80047778695027,"iv":0.250349406328261,"gamma":0.12714595092930356,"theta":-0.017980068529473363,"vega":0.04690840922058828,"rho":-0.0151785386447045,"breakevenPct":3.321601145404976},{"delta":0.45,"premium":0.9734615621748293,"strike":43.193846248699316,"iv":0.2280406293602176,"gamma":0.14194536904194896,"theta":-0.016267446740253322,"vega":0.04769481219249273,"rho":-0.01703683374165029,"breakevenPct":2.5833302110648653},{"delta":0.5,"premium":1.052158590254376,"strike":43.508634361017506,"iv":0.21085962581956413,"gamma":0.15454905466298738,"theta":-0.014581786700160686,"vega":0.04771592830244286,"rho":-0.018886697970409306,"breakevenPct":2.0385884384791715},{"delta":0.55,"premium":1.1308556183339227,"strike":43.82342247333569,"iv":0.19367862227891064,"gamma":0.16715274028402582,"theta":-0.012896126660068046,"vega":0.04773704441239299,"rho":-0.02073656219916832,"breakevenPct":1.4938466658934768},{"delta":0.6,"premium":1.231275735185835,"strike":44.1023195185197,"iv":0.1801794440709021,"gamma":0.17277763894392575,"theta":-0.011229159971839448,"vega":0.04644442908703756,"rho":-0.022554622302903414,"breakevenPct":1.0820401861239872},{"delta":0.65,"premium":1.3594492203400836,"strike":44.33536221880015,"iv":0.17138415744813418,"gamma":0.16948645541746526,"theta":-0.009586075867000545,"vega":0.04347339349850237,"rho":-0.024332049529584433,"breakevenPct":0.8400715310104607},{"delta":0.7,"premium":1.4876227054943318,"strike":44.568404919080606,"iv":0.16258887082536624,"gamma":0.1661952718910048,"theta":-0.007942991762161646,"vega":0.04050235790996718,"rho":-0.026109476756265446,"breakevenPct":0.5981028758969348},{"delta":0.75,"premium":1.6157961906485805,"strike":44.801447619361056,"iv":0.15379358420259828,"gamma":0.1629040883645443,"theta":-0.006299907657322743,"vega":0.037531322321431984,"rho":-0.027886903982946465,"breakevenPct":0.3561342207834082},{"delta":0.8,"premium":1.9157963446475215,"strike":45.193211488250654,"iv":0.1552746736292429,"gamma":0.15165665796344638,"theta":-0.005035248041775458,"vega":0.03413054830287206,"rho":-0.02977005395152719,"breakevenPct":0.14440437562729988},{"delta":0.85,"premium":3.204960835509139,"strike":46.49869451697128,"iv":0.21591436031331593,"gamma":0.09460704960835509,"theta":-0.005949086161879896,"vega":0.028255874673629243,"rho":-0.03226182402888189,"breakevenPct":0.10675200400984056}]},"raw":{"call":[{"delta":0.3,"premium":0.6817770235580553,"strike":45.72891905767779,"iv":0.30908313046179675,"gamma":0.09300293689782096,"theta":-0.024064254243315247,"vega":0.042334661337694285,"rho":0.009304213075479944,"breakevenPct":7.085131705666454},{"delta":0.35,"premium":0.7121378307049305,"strike":44.878621692950695,"iv":0.2591652775018882,"gamma":0.11761556536803233,"theta":-0.021917471090175104,"vega":0.045041061761991213,"rho":0.010873107006777622,"breakevenPct":5.1932614759013},{"delta":0.4,"premium":0.7641006764479401,"strike":44.3589932355206,"iv":0.23057825755016187,"gamma":0.13852542546592825,"theta":-0.020617056510206035,"vega":0.04680683144302946,"rho":0.012443179070157084,"breakevenPct":4.11419915082726},{"delta":0.45,"premium":0.8248463452522121,"strike":43.90964965362832,"iv":0.20679745322301243,"gamma":0.15629446820774034,"theta":-0.019436169427073956,"vega":0.04793101483179048,"rho":0.014022005335418888,"breakevenPct":3.217572678542977},{"delta":0.5,"premium":0.9052201754913647,"strike":43.6173811800314,"iv":0.193757748370601,"gamma":0.16704430201494513,"theta":-0.018522406591744554,"vega":0.04762135864170724,"rho":0.01562039579849974,"breakevenPct":2.7286602573206316},{"delta":0.55,"premium":0.9855940057305174,"strike":43.32511270643448,"iv":0.18071804351818957,"gamma":0.17779413582214992,"theta":-0.017608643756415146,"vega":0.047311702451624006,"rho":0.017218786261580597,"breakevenPct":2.239747836098286},{"delta":0.6,"premium":1.0659678359696698,"strike":43.03284423283756,"iv":0.16767833866577816,"gamma":0.1885439696293547,"theta":-0.016694880921085745,"vega":0.047002046261540774,"rho":0.018817176724661447,"breakevenPct":1.750835414875941},{"delta":0.65,"premium":1.1856104173831978,"strike":42.798890150212365,"iv":0.15953351995224102,"gamma":0.1833462513935454,"theta":-0.015447438568045768,"vega":0.04381641014852785,"rho":0.0204894552198899,"breakevenPct":1.487080220571214},{"delta":0.7,"premium":1.3102245928275544,"strike":42.57231892213172,"iv":0.15200841503101556,"gamma":0.17612950397620414,"theta":-0.014157750942394673,"vega":0.04026666251706788,"rho":0.02217108826010868,"breakevenPct":1.2518309066895978},{"delta":0.75,"premium":1.4348387682719115,"strike":42.34574769405107,"iv":0.1444833101097901,"gamma":0.16891275655886284,"theta":-0.012868063316743575,"vega":0.03671691488560792,"rho":0.023852721300327465,"breakevenPct":1.0165815928079813},{"delta":0.8,"premium":1.5594529437162683,"strike":42.11917646597042,"iv":0.1369582051885646,"gamma":0.16169600914152155,"theta":-0.011578375691092477,"vega":0.03316716725414794,"rho":0.025534354340546246,"breakevenPct":0.7813322789263647},{"delta":0.85,"premium":2.0581021143817866,"strike":41.51877542846468,"iv":0.14963062912663214,"gamma":0.13374946677355093,"theta":-0.009732343502234779,"vega":0.027932303023179512,"rho":0.02704980250097329,"breakevenPct":0.5465563978921644},{"delta":0.9,"premium":2.9718196552716343,"strike":40.50353371636485,"iv":0.1847163445836621,"gamma":0.08279897473462859,"theta":-0.007268933169396749,"vega":0.02082745708052023,"rho":0.02838083452897322,"breakevenPct":0.3123058874861087}],"put":[{"delta":0.2,"premium":0.6809089172845126,"strike":39.2363566913805,"iv":0.4703554869339634,"gamma":0.04900657891323311,"theta":-0.02652846214654322,"vega":0.03413067199558812,"rho":-0.007694122122491114,"breakevenPct":11.03957597116754},{"delta":0.25,"premium":0.7176516479645599,"strike":40.7060659185824,"iv":0.3757647523976126,"gamma":0.06980777651455544,"theta":-0.023635016197196455,"vega":0.038717323655615796,"rho":-0.009558470780432107,"breakevenPct":7.733238877208505},{"delta":0.3,"premium":0.7720186737787899,"strike":41.626915650383864,"iv":0.31941619462221893,"gamma":0.08991316911525524,"theta":-0.021534766031078782,"vega":0.04227299267679417,"rho":-0.011432665599753821,"breakevenPct":5.733970981529596},{"delta":0.35,"premium":0.8351450415000219,"strike":42.28116033200018,"iv":0.2808770052437818,"gamma":0.1088272013468989,"theta":-0.019735904750572755,"vega":0.04489540048183197,"rho":-0.013306730508333118,"breakevenPct":4.370061627826136},{"delta":0.4,"premium":0.9000597233687835,"strike":42.80047778695027,"iv":0.250349406328261,"gamma":0.12714595092930356,"theta":-0.017980068529473363,"vega":0.04690840922058828,"rho":-0.0151785386447045,"breakevenPct":3.321601145404976},{"delta":0.45,"premium":0.9734615621748293,"strike":43.193846248699316,"iv":0.2280406293602176,"gamma":0.14194536904194896,"theta":-0.016267446740253322,"vega":0.04769481219249273,"rho":-0.01703683374165029,"breakevenPct":2.5833302110648653},{"delta":0.5,"premium":1.052158590254376,"strike":43.508634361017506,"iv":0.21085962581956413,"gamma":0.15454905466298738,"theta":-0.014581786700160686,"vega":0.04771592830244286,"rho":-0.018886697970409306,"breakevenPct":2.0385884384791715},{"delta":0.55,"premium":1.1308556183339227,"strike":43.82342247333569,"iv":0.19367862227891064,"gamma":0.16715274028402582,"theta":-0.012896126660068046,"vega":0.04773704441239299,"rho":-0.02073656219916832,"breakevenPct":1.4938466658934768},{"delta":0.6,"premium":1.231275735185835,"strike":44.1023195185197,"iv":0.1801794440709021,"gamma":0.17277763894392575,"theta":-0.011229159971839448,"vega":0.04644442908703756,"rho":-0.022554622302903414,"breakevenPct":1.0820401861239872},{"delta":0.65,"premium":1.3594492203400836,"strike":44.33536221880015,"iv":0.17138415744813418,"gamma":0.16948645541746526,"theta":-0.009586075867000545,"vega":0.04347339349850237,"rho":-0.024332049529584433,"breakevenPct":0.8400715310104607},{"delta":0.7,"premium":1.4876227054943318,"strike":44.568404919080606,"iv":0.16258887082536624,"gamma":0.1661952718910048,"theta":-0.007942991762161646,"vega":0.04050235790996718,"rho":-0.026109476756265446,"breakevenPct":0.5981028758969348},{"delta":0.75,"premium":1.6157961906485805,"strike":44.801447619361056,"iv":0.15379358420259828,"gamma":0.1629040883645443,"theta":-0.006299907657322743,"vega":0.037531322321431984,"rho":-0.027886903982946465,"breakevenPct":0.3561342207834082},{"delta":0.8,"premium":1.9157963446475215,"strike":45.193211488250654,"iv":0.1552746736292429,"gamma":0.15165665796344638,"theta":-0.005035248041775458,"vega":0.03413054830287206,"rho":-0.02977005395152719,"breakevenPct":0.14440437562729988},{"delta":0.85,"premium":3.204960835509139,"strike":46.49869451697128,"iv":0.21591436031331593,"gamma":0.09460704960835509,"theta":-0.005949086161879896,"vega":0.028255874673629243,"rho":-0.03226182402888189,"breakevenPct":0.10675200400984056}]}},"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"}}