{"symbol":"GLIN","url":"https://intraalpha.com/companies/GLIN","capturedAt":"2026-10-22T23:52:57.978Z","state":"ready","quote":{"symbol":"GLIN","last_price":44.7,"prev_close":44.4149,"regular_close":44.7,"change":0.2851,"change_pct":0.6419,"regular_change":0.2851,"regular_change_pct":0.6419,"extended_change":0,"extended_change_pct":0,"bid":22.55,"ask":46.5,"bid_size":100,"ask_size":100,"volume":3924,"vwap":44.4131,"open":44.36,"high":44.7,"low":44.3201,"close":44.7,"trade_count":121,"last_trade_at":"2026-10-22T22:30:00.003707359Z","last_quote_at":"2026-10-22T20:07:52.508850477Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:50.297350353-04:00","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":87600000,"net_expense_ratio":0.0072,"portfolio_turnover":0.66,"dividend_yield":0.009,"inception_date":"2010-08-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:57.644546+00:00"},"optionObservedAt":"2026-10-22T19:59:22.540Z","bars":[{"c":44.38,"h":44.38,"l":44.38,"n":2,"o":44.38,"t":"2026-10-15T13:30:00Z","v":333,"vw":44.38},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-15T14:05:00Z","v":100,"vw":44.6},{"c":44.595,"h":44.595,"l":44.595,"n":1,"o":44.595,"t":"2026-10-15T14:20:00Z","v":100,"vw":44.595},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-15T14:35:00Z","v":300,"vw":44.57},{"c":44.5501,"h":44.5501,"l":44.55,"n":6,"o":44.55,"t":"2026-10-15T14:50:00Z","v":950,"vw":44.55005},{"c":44.635,"h":44.635,"l":44.635,"n":4,"o":44.635,"t":"2026-10-15T15:00:00Z","v":120,"vw":44.635},{"c":44.635,"h":44.635,"l":44.635,"n":3,"o":44.635,"t":"2026-10-15T15:05:00Z","v":300,"vw":44.635},{"c":44.645,"h":44.645,"l":44.645,"n":1,"o":44.645,"t":"2026-10-15T15:40:00Z","v":140,"vw":44.645},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-15T16:00:00Z","v":101,"vw":44.645},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-15T16:40:00Z","v":251,"vw":44.645},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-15T19:05:00Z","v":338,"vw":44.645},{"c":44.646,"h":44.646,"l":44.646,"n":2,"o":44.646,"t":"2026-10-15T19:20:00Z","v":101,"vw":44.646},{"c":44.645,"h":44.645,"l":44.645,"n":1,"o":44.645,"t":"2026-10-15T19:25:00Z","v":148,"vw":44.645},{"c":44.645,"h":44.645,"l":44.645,"n":4,"o":44.645,"t":"2026-10-15T19:45:00Z","v":192,"vw":44.645},{"c":44.645,"h":44.645,"l":44.645,"n":1,"o":44.645,"t":"2026-10-15T19:50:00Z","v":100,"vw":44.645},{"c":44.96,"h":44.96,"l":44.96,"n":4,"o":44.96,"t":"2026-10-16T13:30:00Z","v":338,"vw":44.96},{"c":45,"h":45,"l":45,"n":6,"o":45,"t":"2026-10-16T13:50:00Z","v":300,"vw":45},{"c":45.0132,"h":45.0132,"l":45.0132,"n":1,"o":45.0132,"t":"2026-10-16T14:00:00Z","v":555,"vw":45.0132},{"c":45.02,"h":45.02,"l":45.02,"n":3,"o":45.02,"t":"2026-10-16T14:15:00Z","v":141,"vw":45.02},{"c":44.923,"h":44.923,"l":44.923,"n":1,"o":44.923,"t":"2026-10-16T15:45:00Z","v":151,"vw":44.923},{"c":44.89,"h":44.89,"l":44.89,"n":3,"o":44.89,"t":"2026-10-16T16:25:00Z","v":148,"vw":44.89},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-16T17:00:00Z","v":105,"vw":44.8},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-16T17:40:00Z","v":100,"vw":44.9},{"c":44.8082,"h":44.8082,"l":44.8082,"n":1,"o":44.8082,"t":"2026-10-16T17:55:00Z","v":100,"vw":44.8082},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-16T18:00:00Z","v":151,"vw":44.81},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-16T18:25:00Z","v":140,"vw":44.81},{"c":44.7832,"h":44.7832,"l":44.7832,"n":2,"o":44.7832,"t":"2026-10-16T18:40:00Z","v":734,"vw":44.7832},{"c":44.79,"h":44.79,"l":44.79,"n":2,"o":44.79,"t":"2026-10-16T18:55:00Z","v":112,"vw":44.79},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-16T19:20:00Z","v":140,"vw":44.81},{"c":44.83,"h":44.83,"l":44.83,"n":2,"o":44.83,"t":"2026-10-16T19:40:00Z","v":140,"vw":44.83},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-10-16T19:50:00Z","v":100,"vw":44.87},{"c":44.89,"h":44.89,"l":44.89,"n":8,"o":44.89,"t":"2026-10-16T19:55:00Z","v":258,"vw":44.89},{"c":44.46,"h":44.6,"l":44.46,"n":7,"o":44.6,"t":"2026-10-19T13:30:00Z","v":505,"vw":44.544},{"c":44.455,"h":44.58,"l":44.3,"n":14,"o":44.445,"t":"2026-10-19T13:55:00Z","v":1119,"vw":44.395583},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-19T14:10:00Z","v":100,"vw":44.56},{"c":44.5584,"h":44.59,"l":44.5584,"n":3,"o":44.59,"t":"2026-10-19T15:05:00Z","v":300,"vw":44.579467},{"c":44.65,"h":44.65,"l":44.65,"n":3,"o":44.65,"t":"2026-10-19T15:35:00Z","v":106,"vw":44.65},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-19T16:10:00Z","v":100,"vw":44.58},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-19T18:50:00Z","v":223,"vw":44.55},{"c":44.4539,"h":44.4539,"l":44.4539,"n":1,"o":44.4539,"t":"2026-10-19T19:55:00Z","v":100,"vw":44.4539},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-20T13:30:00Z","v":421,"vw":44.56},{"c":44.83,"h":44.83,"l":44.83,"n":4,"o":44.83,"t":"2026-10-20T14:30:00Z","v":259,"vw":44.83},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-20T14:50:00Z","v":139,"vw":44.96},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-20T15:40:00Z","v":200,"vw":44.81},{"c":44.9799,"h":44.9799,"l":44.72,"n":10,"o":44.72,"t":"2026-10-20T16:00:00Z","v":893,"vw":44.879975},{"c":44.875,"h":44.875,"l":44.875,"n":1,"o":44.875,"t":"2026-10-20T17:00:00Z","v":225,"vw":44.875},{"c":44.8,"h":44.96,"l":44.8,"n":8,"o":44.95,"t":"2026-10-20T17:10:00Z","v":761,"vw":44.932857},{"c":44.9,"h":44.9,"l":44.9,"n":3,"o":44.9,"t":"2026-10-20T20:00:00Z","v":105,"vw":44.9},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-21T13:30:00Z","v":410,"vw":44.55},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T14:30:00Z","v":100,"vw":44.5},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-21T15:10:00Z","v":111,"vw":44.45},{"c":44.321,"h":44.321,"l":44.321,"n":1,"o":44.321,"t":"2026-10-21T15:15:00Z","v":200,"vw":44.321},{"c":44.505,"h":44.505,"l":44.505,"n":2,"o":44.505,"t":"2026-10-21T16:10:00Z","v":164,"vw":44.505},{"c":44.6299,"h":44.63,"l":44.6299,"n":3,"o":44.63,"t":"2026-10-21T16:20:00Z","v":368,"vw":44.62995},{"c":44.555,"h":44.555,"l":44.555,"n":1,"o":44.555,"t":"2026-10-21T16:40:00Z","v":500,"vw":44.555},{"c":44.495,"h":44.495,"l":44.495,"n":1,"o":44.495,"t":"2026-10-21T18:50:00Z","v":426,"vw":44.495},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-22T13:30:00Z","v":520,"vw":44.36},{"c":44.57,"h":44.57,"l":44.57,"n":8,"o":44.57,"t":"2026-10-22T13:45:00Z","v":300,"vw":44.57},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-22T14:45:00Z","v":100,"vw":44.53},{"c":44.3201,"h":44.3201,"l":44.3201,"n":1,"o":44.3201,"t":"2026-10-22T15:00:00Z","v":1150,"vw":44.3201},{"c":44.55,"h":44.55,"l":44.55,"n":4,"o":44.55,"t":"2026-10-22T18:40:00Z","v":159,"vw":44.55},{"c":44.6179,"h":44.6179,"l":44.6179,"n":5,"o":44.6179,"t":"2026-10-22T19:10:00Z","v":130,"vw":44.6179},{"c":44.675,"h":44.675,"l":44.675,"n":3,"o":44.675,"t":"2026-10-22T19:55:00Z","v":117,"vw":44.675},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-22T20:00:00Z","v":133,"vw":44.7}],"history":[{"c":53.16,"h":53.44,"l":53.1,"n":405,"o":53.37,"t":"2024-10-21T04:00:00Z","v":17309,"vw":53.226509},{"c":52.475,"h":52.77,"l":52.11,"n":265,"o":52.76,"t":"2024-10-22T04:00:00Z","v":26133,"vw":52.469558},{"c":52.58,"h":52.5999,"l":52.25,"n":232,"o":52.37,"t":"2024-10-23T04:00:00Z","v":14279,"vw":52.467143},{"c":52.3151,"h":52.5951,"l":52.1201,"n":435,"o":52.28,"t":"2024-10-24T04:00:00Z","v":10110,"vw":52.318051},{"c":51.3056,"h":52,"l":51.12,"n":345,"o":52,"t":"2024-10-25T04:00:00Z","v":26144,"vw":51.350153},{"c":51.6655,"h":52,"l":51.3,"n":194,"o":51.62,"t":"2024-10-28T04:00:00Z","v":7464,"vw":51.602749},{"c":52.0206,"h":52.27,"l":51.55,"n":157,"o":52.27,"t":"2024-10-29T04:00:00Z","v":7368,"vw":52.063966},{"c":52.0057,"h":52.3828,"l":52,"n":106,"o":52,"t":"2024-10-30T04:00:00Z","v":2585,"vw":52.070628},{"c":52.0904,"h":52.3884,"l":51.55,"n":225,"o":51.97,"t":"2024-10-31T04:00:00Z","v":13230,"vw":51.737315},{"c":51.8918,"h":52.1125,"l":51.55,"n":133,"o":52,"t":"2024-11-01T04:00:00Z","v":9498,"vw":51.941686},{"c":51.6881,"h":52.01,"l":51.3601,"n":282,"o":52,"t":"2024-11-04T05:00:00Z","v":23665,"vw":51.882569},{"c":51.9705,"h":52.19,"l":51.7501,"n":106,"o":51.95,"t":"2024-11-05T05:00:00Z","v":6273,"vw":51.973872},{"c":52.7606,"h":52.83,"l":52.1422,"n":201,"o":52.67,"t":"2024-11-06T05:00:00Z","v":79842,"vw":52.75689},{"c":52.402,"h":52.6665,"l":51.8,"n":353,"o":52.5,"t":"2024-11-07T05:00:00Z","v":39820,"vw":52.192218},{"c":51.7,"h":52.04,"l":51.6101,"n":263,"o":52.04,"t":"2024-11-08T05:00:00Z","v":14736,"vw":51.791737},{"c":51.79,"h":52.1899,"l":51.71,"n":412,"o":52,"t":"2024-11-11T05:00:00Z","v":37963,"vw":51.95111},{"c":51.45,"h":51.59,"l":51.0001,"n":193,"o":51.59,"t":"2024-11-12T05:00:00Z","v":14792,"vw":51.400794},{"c":50.3046,"h":50.67,"l":50.26,"n":247,"o":50.67,"t":"2024-11-13T05:00:00Z","v":12303,"vw":50.373528},{"c":50.6349,"h":50.9,"l":50.1888,"n":179,"o":50.48,"t":"2024-11-14T05:00:00Z","v":16107,"vw":50.626585},{"c":50.13,"h":50.381,"l":50.01,"n":284,"o":50.28,"t":"2024-11-15T05:00:00Z","v":14911,"vw":50.158311},{"c":50.3616,"h":50.58,"l":50,"n":177,"o":50.16,"t":"2024-11-18T05:00:00Z","v":21021,"vw":50.239673},{"c":50.6194,"h":50.6194,"l":50.22,"n":135,"o":50.22,"t":"2024-11-19T05:00:00Z","v":7107,"vw":50.418656},{"c":50.4452,"h":50.86,"l":50.01,"n":167,"o":50.82,"t":"2024-11-20T05:00:00Z","v":8600,"vw":50.613785},{"c":50.4,"h":50.42,"l":50.03,"n":259,"o":50.31,"t":"2024-11-21T05:00:00Z","v":21742,"vw":50.26575},{"c":50.962,"h":51.1099,"l":50.7407,"n":155,"o":50.89,"t":"2024-11-22T05:00:00Z","v":9662,"vw":50.959645},{"c":52.0479,"h":52.06,"l":51.77,"n":270,"o":51.77,"t":"2024-11-25T05:00:00Z","v":8553,"vw":51.899391},{"c":52.035,"h":52.2623,"l":51.382,"n":561,"o":52.12,"t":"2024-11-26T05:00:00Z","v":13742,"vw":51.805524},{"c":52.1609,"h":52.2811,"l":51.9601,"n":141,"o":52.25,"t":"2024-11-27T05:00:00Z","v":6023,"vw":52.173393},{"c":52.1573,"h":52.1573,"l":51.4,"n":86,"o":51.73,"t":"2024-11-29T05:00:00Z","v":8179,"vw":51.7114},{"c":51.7953,"h":52.19,"l":51.46,"n":172,"o":51.84,"t":"2024-12-02T05:00:00Z","v":47913,"vw":51.503867},{"c":52.12,"h":52.255,"l":51.58,"n":201,"o":52.15,"t":"2024-12-03T05:00:00Z","v":14675,"vw":52.057434},{"c":52.1,"h":52.25,"l":51.63,"n":132,"o":52.21,"t":"2024-12-04T05:00:00Z","v":8737,"vw":52.056595},{"c":52.73,"h":52.73,"l":52.41,"n":87,"o":52.62,"t":"2024-12-05T05:00:00Z","v":7100,"vw":52.557364},{"c":52.6286,"h":52.99,"l":52.605,"n":126,"o":52.99,"t":"2024-12-06T05:00:00Z","v":4590,"vw":52.767294},{"c":52.63,"h":53.32,"l":52.4784,"n":297,"o":52.91,"t":"2024-12-09T05:00:00Z","v":36705,"vw":52.944974},{"c":52.8347,"h":53.0799,"l":52.22,"n":213,"o":52.9,"t":"2024-12-10T05:00:00Z","v":8957,"vw":52.677086},{"c":53.0308,"h":53.15,"l":52.91,"n":136,"o":53.04,"t":"2024-12-11T05:00:00Z","v":9824,"vw":53.038756},{"c":52.85,"h":52.97,"l":52.6401,"n":107,"o":52.94,"t":"2024-12-12T05:00:00Z","v":6402,"vw":52.806103},{"c":52.8099,"h":53.01,"l":52.7,"n":200,"o":52.98,"t":"2024-12-13T05:00:00Z","v":9184,"vw":52.907446},{"c":52.85,"h":53.14,"l":52.85,"n":292,"o":52.88,"t":"2024-12-16T05:00:00Z","v":23646,"vw":53.052978},{"c":52.5491,"h":52.71,"l":52.36,"n":182,"o":52.71,"t":"2024-12-17T05:00:00Z","v":12961,"vw":52.514265},{"c":51.6295,"h":52.55,"l":51.57,"n":171,"o":52.37,"t":"2024-12-18T05:00:00Z","v":16175,"vw":52.304317},{"c":52.0305,"h":52.1989,"l":51.96,"n":266,"o":52.06,"t":"2024-12-19T05:00:00Z","v":11716,"vw":52.042951},{"c":51.5939,"h":51.89,"l":51.3188,"n":148,"o":51.41,"t":"2024-12-20T05:00:00Z","v":24172,"vw":51.743028},{"c":49.5592,"h":51,"l":49.24,"n":991,"o":51,"t":"2024-12-23T05:00:00Z","v":92656,"vw":49.67072},{"c":49.7902,"h":50,"l":49.595,"n":265,"o":49.7,"t":"2024-12-24T05:00:00Z","v":20018,"vw":49.863002},{"c":49.57,"h":49.99,"l":49.3207,"n":169,"o":49.99,"t":"2024-12-26T05:00:00Z","v":6731,"vw":49.674342},{"c":49.4944,"h":49.52,"l":49.2901,"n":593,"o":49.41,"t":"2024-12-27T05:00:00Z","v":53854,"vw":49.408164},{"c":48.9941,"h":49.19,"l":48.67,"n":248,"o":49.02,"t":"2024-12-30T05:00:00Z","v":14244,"vw":49.045477},{"c":49.1805,"h":49.42,"l":48.981,"n":269,"o":49.2,"t":"2024-12-31T05:00:00Z","v":23603,"vw":49.094069},{"c":49.8186,"h":50.2899,"l":49.73,"n":253,"o":50.07,"t":"2025-01-02T05:00:00Z","v":7533,"vw":50.00959},{"c":49.7788,"h":49.9588,"l":49.7685,"n":137,"o":49.89,"t":"2025-01-03T05:00:00Z","v":6307,"vw":49.832357},{"c":48.8986,"h":49.239,"l":48.74,"n":268,"o":49.17,"t":"2025-01-06T05:00:00Z","v":24912,"vw":49.051772},{"c":48.8336,"h":49.1825,"l":48.74,"n":188,"o":49.07,"t":"2025-01-07T05:00:00Z","v":9538,"vw":48.954092},{"c":48.5279,"h":48.62,"l":48.3964,"n":298,"o":48.61,"t":"2025-01-08T05:00:00Z","v":25621,"vw":48.472078},{"c":47.2982,"h":47.77,"l":47.0101,"n":350,"o":47.77,"t":"2025-01-10T05:00:00Z","v":39426,"vw":47.333509},{"c":46.2305,"h":46.2314,"l":45.95,"n":263,"o":46.04,"t":"2025-01-13T05:00:00Z","v":20877,"vw":46.086885},{"c":46.2573,"h":46.4377,"l":46.01,"n":376,"o":46.2,"t":"2025-01-14T05:00:00Z","v":21092,"vw":46.206595},{"c":46.5185,"h":46.6499,"l":46.41,"n":156,"o":46.56,"t":"2025-01-15T05:00:00Z","v":8406,"vw":46.515914},{"c":46.2047,"h":46.48,"l":46.1,"n":167,"o":46.48,"t":"2025-01-16T05:00:00Z","v":14748,"vw":46.201528},{"c":46.1462,"h":46.36,"l":46,"n":329,"o":46.16,"t":"2025-01-17T05:00:00Z","v":28593,"vw":46.161355},{"c":45.4745,"h":45.69,"l":45.28,"n":566,"o":45.6,"t":"2025-01-21T05:00:00Z","v":43606,"vw":45.45659},{"c":44.8896,"h":45.2184,"l":44.802,"n":479,"o":45.21,"t":"2025-01-22T05:00:00Z","v":33745,"vw":44.985339},{"c":45.535,"h":45.7,"l":45.356,"n":315,"o":45.44,"t":"2025-01-23T05:00:00Z","v":33758,"vw":45.571589},{"c":44.6981,"h":44.95,"l":44.68,"n":287,"o":44.9,"t":"2025-01-24T05:00:00Z","v":29407,"vw":44.771068},{"c":43.82,"h":44.2,"l":43.56,"n":444,"o":44.2,"t":"2025-01-27T05:00:00Z","v":50185,"vw":43.843197},{"c":43.5,"h":43.5,"l":43.2,"n":302,"o":43.35,"t":"2025-01-28T05:00:00Z","v":22273,"vw":43.395718},{"c":44.04,"h":44.291,"l":43.9223,"n":179,"o":44.1,"t":"2025-01-29T05:00:00Z","v":12860,"vw":44.092408},{"c":44.46,"h":44.5047,"l":44.21,"n":158,"o":44.32,"t":"2025-01-30T05:00:00Z","v":21279,"vw":44.33196},{"c":44.5467,"h":44.87,"l":44.36,"n":216,"o":44.78,"t":"2025-01-31T05:00:00Z","v":16489,"vw":44.722023},{"c":44.4,"h":44.58,"l":44,"n":187,"o":44.09,"t":"2025-02-03T05:00:00Z","v":16403,"vw":44.355343},{"c":44.81,"h":44.95,"l":44.64,"n":214,"o":44.64,"t":"2025-02-04T05:00:00Z","v":77493,"vw":44.790259},{"c":45.06,"h":45.16,"l":44.8056,"n":259,"o":44.96,"t":"2025-02-05T05:00:00Z","v":94409,"vw":45.057881},{"c":44.43,"h":44.72,"l":44.3501,"n":202,"o":44.45,"t":"2025-02-06T05:00:00Z","v":11081,"vw":44.510128},{"c":43.93,"h":44.4499,"l":43.68,"n":389,"o":44.36,"t":"2025-02-07T05:00:00Z","v":17776,"vw":44.067206},{"c":44.01,"h":44.01,"l":43.6801,"n":625,"o":43.84,"t":"2025-02-10T05:00:00Z","v":35306,"vw":43.879377},{"c":43.11,"h":43.33,"l":43.08,"n":227,"o":43.33,"t":"2025-02-11T05:00:00Z","v":18711,"vw":43.232492},{"c":42.94,"h":43.08,"l":42.73,"n":366,"o":42.84,"t":"2025-02-12T05:00:00Z","v":20114,"vw":42.88634},{"c":42.94,"h":43.1699,"l":42.7186,"n":457,"o":42.73,"t":"2025-02-13T05:00:00Z","v":74700,"vw":42.917747},{"c":41.87,"h":42.2199,"l":41.8291,"n":631,"o":42.12,"t":"2025-02-14T05:00:00Z","v":36410,"vw":42.051123},{"c":41.49,"h":41.73,"l":41.45,"n":486,"o":41.6,"t":"2025-02-18T05:00:00Z","v":28054,"vw":41.581416},{"c":41.77,"h":41.77,"l":41.57,"n":708,"o":41.59,"t":"2025-02-19T05:00:00Z","v":36722,"vw":41.645729},{"c":42.16,"h":42.4364,"l":42.0701,"n":586,"o":42.25,"t":"2025-02-20T05:00:00Z","v":31489,"vw":42.258941},{"c":41.8214,"h":42.265,"l":41.6675,"n":682,"o":42.03,"t":"2025-02-21T05:00:00Z","v":20607,"vw":41.964584},{"c":41.75,"h":41.8,"l":41.5901,"n":546,"o":41.73,"t":"2025-02-24T05:00:00Z","v":19360,"vw":41.724672},{"c":41.23,"h":41.41,"l":41.0701,"n":721,"o":41.24,"t":"2025-02-25T05:00:00Z","v":36318,"vw":41.277483},{"c":41.2,"h":41.335,"l":41.0501,"n":426,"o":41.17,"t":"2025-02-26T05:00:00Z","v":22506,"vw":41.258214},{"c":40.17,"h":40.95,"l":40.13,"n":556,"o":40.95,"t":"2025-02-27T05:00:00Z","v":32135,"vw":40.351745},{"c":39.605,"h":39.64,"l":38.8801,"n":1237,"o":39.39,"t":"2025-02-28T05:00:00Z","v":141578,"vw":39.415896},{"c":39.2192,"h":39.8457,"l":39.13,"n":371,"o":39.62,"t":"2025-03-03T05:00:00Z","v":64520,"vw":39.542535},{"c":39.4601,"h":39.9199,"l":39.24,"n":394,"o":39.44,"t":"2025-03-04T05:00:00Z","v":103966,"vw":39.603123},{"c":40.8234,"h":41.01,"l":40.2801,"n":167,"o":40.4,"t":"2025-03-05T05:00:00Z","v":13214,"vw":40.628797},{"c":40.9886,"h":41.2751,"l":40.92,"n":298,"o":41.03,"t":"2025-03-06T05:00:00Z","v":29107,"vw":41.106249},{"c":40.9682,"h":41.14,"l":40.6026,"n":237,"o":40.88,"t":"2025-03-07T05:00:00Z","v":20010,"vw":40.849724},{"c":40.006,"h":40.16,"l":39.7501,"n":427,"o":40.06,"t":"2025-03-10T04:00:00Z","v":55938,"vw":39.972916},{"c":40.0044,"h":40.4166,"l":39.796,"n":372,"o":39.91,"t":"2025-03-11T04:00:00Z","v":54514,"vw":40.057319},{"c":39.725,"h":39.82,"l":39.65,"n":159,"o":39.82,"t":"2025-03-12T04:00:00Z","v":15748,"vw":39.716897},{"c":39.679,"h":39.8,"l":39.5601,"n":347,"o":39.63,"t":"2025-03-13T04:00:00Z","v":12024,"vw":39.684966},{"c":39.895,"h":39.9992,"l":39.79,"n":262,"o":39.89,"t":"2025-03-14T04:00:00Z","v":9073,"vw":39.915253},{"c":40.6185,"h":40.67,"l":40.2,"n":196,"o":40.37,"t":"2025-03-17T04:00:00Z","v":27510,"vw":40.413385},{"c":41.31,"h":41.3278,"l":41,"n":373,"o":41.19,"t":"2025-03-18T04:00:00Z","v":12033,"vw":41.216872},{"c":42.1,"h":42.1,"l":41.58,"n":352,"o":41.72,"t":"2025-03-19T04:00:00Z","v":10111,"vw":41.768467},{"c":42.24,"h":42.35,"l":41.828,"n":245,"o":41.97,"t":"2025-03-20T04:00:00Z","v":24838,"vw":42.05668},{"c":42.8769,"h":42.9799,"l":42.53,"n":502,"o":42.68,"t":"2025-03-21T04:00:00Z","v":14013,"vw":42.725121},{"c":43.4731,"h":43.7348,"l":43.36,"n":362,"o":43.39,"t":"2025-03-24T04:00:00Z","v":27154,"vw":43.521669},{"c":43.44,"h":43.6231,"l":43.1,"n":329,"o":43.24,"t":"2025-03-25T04:00:00Z","v":19199,"vw":43.383091},{"c":42.9547,"h":43.245,"l":42.89,"n":380,"o":42.98,"t":"2025-03-26T04:00:00Z","v":27851,"vw":42.993828},{"c":43.1437,"h":43.32,"l":43.06,"n":161,"o":43.13,"t":"2025-03-27T04:00:00Z","v":24581,"vw":43.191917},{"c":42.773,"h":43.13,"l":42.74,"n":154,"o":43.06,"t":"2025-03-28T04:00:00Z","v":6328,"vw":42.94288},{"c":42.8652,"h":43.49,"l":41.87,"n":229,"o":42.57,"t":"2025-03-31T04:00:00Z","v":15025,"vw":42.719601},{"c":42.7122,"h":42.8693,"l":42.42,"n":194,"o":42.7,"t":"2025-04-01T04:00:00Z","v":12885,"vw":42.685503},{"c":43.2238,"h":43.2238,"l":42.75,"n":246,"o":42.75,"t":"2025-04-02T04:00:00Z","v":16631,"vw":43.042905},{"c":42.9403,"h":43.1087,"l":42.83,"n":168,"o":42.83,"t":"2025-04-03T04:00:00Z","v":14939,"vw":42.96767},{"c":40.6995,"h":41.22,"l":40.4,"n":398,"o":41.1,"t":"2025-04-04T04:00:00Z","v":32967,"vw":40.698607},{"c":40.2129,"h":40.58,"l":39.6013,"n":327,"o":40.07,"t":"2025-04-07T04:00:00Z","v":28339,"vw":40.043098},{"c":40.15,"h":41.25,"l":40,"n":275,"o":40.84,"t":"2025-04-08T04:00:00Z","v":95088,"vw":40.635111},{"c":41.85,"h":42,"l":39.44,"n":417,"o":39.9,"t":"2025-04-09T04:00:00Z","v":50876,"vw":41.017015},{"c":41.0943,"h":41.75,"l":40.4914,"n":253,"o":41.75,"t":"2025-04-10T04:00:00Z","v":38798,"vw":41.048776},{"c":41.53,"h":41.54,"l":41,"n":169,"o":41.54,"t":"2025-04-11T04:00:00Z","v":11364,"vw":41.379275},{"c":41.8,"h":42.2374,"l":41.5701,"n":171,"o":42.1,"t":"2025-04-14T04:00:00Z","v":13811,"vw":41.888152},{"c":42.1442,"h":42.3748,"l":42,"n":110,"o":42.27,"t":"2025-04-15T04:00:00Z","v":7678,"vw":42.130261},{"c":42.2017,"h":42.5715,"l":42.13,"n":133,"o":42.24,"t":"2025-04-16T04:00:00Z","v":7847,"vw":42.349477},{"c":43.14,"h":43.49,"l":42.82,"n":286,"o":42.87,"t":"2025-04-17T04:00:00Z","v":60625,"vw":43.304839},{"c":44.0147,"h":44.32,"l":43.7241,"n":430,"o":44.1,"t":"2025-04-21T04:00:00Z","v":59797,"vw":44.017904},{"c":44.6,"h":44.88,"l":44.55,"n":373,"o":44.65,"t":"2025-04-22T04:00:00Z","v":50679,"vw":44.70446},{"c":44.5497,"h":44.99,"l":44.1,"n":265,"o":44.99,"t":"2025-04-23T04:00:00Z","v":13474,"vw":44.689577},{"c":45.0584,"h":45.0584,"l":44.5212,"n":496,"o":44.78,"t":"2025-04-24T04:00:00Z","v":85808,"vw":44.779066},{"c":43.7618,"h":44.56,"l":43.62,"n":611,"o":44.56,"t":"2025-04-25T04:00:00Z","v":94161,"vw":43.825324},{"c":44.164,"h":44.7816,"l":43.78,"n":218,"o":44.57,"t":"2025-04-28T04:00:00Z","v":12741,"vw":44.36587},{"c":44.5675,"h":44.75,"l":44.355,"n":579,"o":44.5,"t":"2025-04-29T04:00:00Z","v":49066,"vw":44.525156},{"c":44.165,"h":44.7805,"l":43.73,"n":361,"o":44.43,"t":"2025-04-30T04:00:00Z","v":28068,"vw":44.234193},{"c":44.3071,"h":44.51,"l":44.1,"n":164,"o":44.35,"t":"2025-05-01T04:00:00Z","v":12354,"vw":44.294004},{"c":44.4603,"h":44.94,"l":44.43,"n":276,"o":44.58,"t":"2025-05-02T04:00:00Z","v":16137,"vw":44.545198},{"c":44.805,"h":44.93,"l":44.56,"n":179,"o":44.71,"t":"2025-05-05T04:00:00Z","v":12925,"vw":44.802368},{"c":43.7502,"h":44.06,"l":43.7237,"n":305,"o":44.06,"t":"2025-05-06T04:00:00Z","v":23981,"vw":43.947819},{"c":43.21,"h":43.63,"l":43.21,"n":589,"o":43.63,"t":"2025-05-07T04:00:00Z","v":54980,"vw":43.43441},{"c":41.6306,"h":42.95,"l":41.5201,"n":418,"o":42.95,"t":"2025-05-08T04:00:00Z","v":41624,"vw":42.045069},{"c":43.08,"h":43.69,"l":42.66,"n":207,"o":43.06,"t":"2025-05-09T04:00:00Z","v":24789,"vw":43.042808},{"c":44.75,"h":44.83,"l":44.41,"n":456,"o":44.5,"t":"2025-05-12T04:00:00Z","v":62072,"vw":44.613231},{"c":44.89,"h":45.19,"l":44.4757,"n":339,"o":44.73,"t":"2025-05-13T04:00:00Z","v":22183,"vw":44.94328},{"c":45.269,"h":45.3999,"l":45.1327,"n":217,"o":45.19,"t":"2025-05-14T04:00:00Z","v":11281,"vw":45.264743},{"c":45.82,"h":46,"l":45.255,"n":299,"o":45.7,"t":"2025-05-15T04:00:00Z","v":84867,"vw":45.693498},{"c":46.16,"h":46.2485,"l":45.9,"n":159,"o":46.05,"t":"2025-05-16T04:00:00Z","v":13482,"vw":46.032208},{"c":46.32,"h":46.44,"l":45.98,"n":172,"o":45.98,"t":"2025-05-19T04:00:00Z","v":22349,"vw":46.296557},{"c":45.8,"h":45.99,"l":45.5987,"n":223,"o":45.81,"t":"2025-05-20T04:00:00Z","v":27207,"vw":45.789685},{"c":45.905,"h":46.25,"l":45.8269,"n":294,"o":46.14,"t":"2025-05-21T04:00:00Z","v":23777,"vw":46.078468},{"c":45.75,"h":45.96,"l":45.5,"n":151,"o":45.76,"t":"2025-05-22T04:00:00Z","v":5147,"vw":45.719089},{"c":46.2854,"h":46.2899,"l":45.91,"n":103,"o":45.91,"t":"2025-05-23T04:00:00Z","v":3836,"vw":46.145796},{"c":46.46,"h":46.58,"l":46.24,"n":225,"o":46.5,"t":"2025-05-27T04:00:00Z","v":10437,"vw":46.40959},{"c":46.4449,"h":46.56,"l":46.26,"n":102,"o":46.5,"t":"2025-05-28T04:00:00Z","v":5444,"vw":46.432569},{"c":46.8633,"h":46.8633,"l":46.57,"n":506,"o":46.61,"t":"2025-05-29T04:00:00Z","v":7925,"vw":46.711572},{"c":46.8984,"h":46.968,"l":46.67,"n":91,"o":46.9,"t":"2025-05-30T04:00:00Z","v":5702,"vw":46.783012},{"c":47.3,"h":47.3,"l":47,"n":191,"o":47.16,"t":"2025-06-02T04:00:00Z","v":8562,"vw":47.163915},{"c":46.8201,"h":46.8366,"l":46.51,"n":135,"o":46.82,"t":"2025-06-03T04:00:00Z","v":9098,"vw":46.735532},{"c":46.4887,"h":46.634,"l":46.43,"n":472,"o":46.58,"t":"2025-06-04T04:00:00Z","v":49555,"vw":46.531521},{"c":46.7555,"h":47.07,"l":46.63,"n":140,"o":46.88,"t":"2025-06-05T04:00:00Z","v":19154,"vw":46.825169},{"c":47.4527,"h":47.4563,"l":47.21,"n":155,"o":47.37,"t":"2025-06-06T04:00:00Z","v":14148,"vw":47.351599},{"c":47.7452,"h":47.81,"l":47.45,"n":172,"o":47.56,"t":"2025-06-09T04:00:00Z","v":19313,"vw":47.642604},{"c":47.8899,"h":47.94,"l":47.7,"n":117,"o":47.85,"t":"2025-06-10T04:00:00Z","v":6331,"vw":47.828749},{"c":47.815,"h":47.905,"l":47.7639,"n":140,"o":47.88,"t":"2025-06-11T04:00:00Z","v":10445,"vw":47.847647},{"c":47.275,"h":47.3,"l":47.13,"n":263,"o":47.21,"t":"2025-06-12T04:00:00Z","v":21138,"vw":47.20235},{"c":46.705,"h":46.82,"l":46.56,"n":192,"o":46.66,"t":"2025-06-13T04:00:00Z","v":14715,"vw":46.711966},{"c":47.04,"h":47.316,"l":47.02,"n":183,"o":47.07,"t":"2025-06-16T04:00:00Z","v":16287,"vw":47.164087},{"c":46.4085,"h":46.8,"l":46.2201,"n":176,"o":46.8,"t":"2025-06-17T04:00:00Z","v":14688,"vw":46.66005},{"c":46.3366,"h":46.49,"l":46.2975,"n":103,"o":46.49,"t":"2025-06-18T04:00:00Z","v":5546,"vw":46.40669},{"c":46.3987,"h":46.6,"l":46.39,"n":100,"o":46.46,"t":"2025-06-20T04:00:00Z","v":4112,"vw":46.462234},{"c":47,"h":47,"l":46.4,"n":152,"o":46.4,"t":"2025-06-23T04:00:00Z","v":17482,"vw":46.645577},{"c":47.4205,"h":47.5503,"l":47,"n":165,"o":47,"t":"2025-06-24T04:00:00Z","v":12905,"vw":47.295537},{"c":47.31,"h":47.34,"l":47.255,"n":108,"o":47.34,"t":"2025-06-25T04:00:00Z","v":4349,"vw":47.292892},{"c":47.7,"h":47.7582,"l":47.47,"n":243,"o":47.47,"t":"2025-06-26T04:00:00Z","v":28169,"vw":47.687976},{"c":47.8893,"h":48.0372,"l":47.8893,"n":216,"o":47.98,"t":"2025-06-27T04:00:00Z","v":12444,"vw":47.965998},{"c":48.1875,"h":48.21,"l":47.891,"n":174,"o":48.15,"t":"2025-06-30T04:00:00Z","v":16599,"vw":48.111357},{"c":48.295,"h":48.39,"l":48.13,"n":183,"o":48.32,"t":"2025-07-01T04:00:00Z","v":9080,"vw":48.276018},{"c":48.038,"h":48.05,"l":47.7801,"n":143,"o":47.98,"t":"2025-07-02T04:00:00Z","v":10147,"vw":47.957733},{"c":48.11,"h":48.133,"l":47.9074,"n":72,"o":47.98,"t":"2025-07-03T04:00:00Z","v":5148,"vw":48.03632},{"c":47.405,"h":47.67,"l":47.31,"n":192,"o":47.67,"t":"2025-07-07T04:00:00Z","v":11240,"vw":47.488085},{"c":47.6681,"h":47.71,"l":47.54,"n":113,"o":47.54,"t":"2025-07-08T04:00:00Z","v":6342,"vw":47.638973},{"c":47.61,"h":47.86,"l":47.51,"n":207,"o":47.6,"t":"2025-07-09T04:00:00Z","v":15417,"vw":47.628474},{"c":47.3845,"h":47.4099,"l":47.2,"n":239,"o":47.2,"t":"2025-07-10T04:00:00Z","v":18635,"vw":47.351095},{"c":47.1226,"h":47.19,"l":47,"n":89,"o":47,"t":"2025-07-11T04:00:00Z","v":10285,"vw":47.148167},{"c":47.0754,"h":47.13,"l":46.87,"n":155,"o":47.01,"t":"2025-07-14T04:00:00Z","v":8599,"vw":47.051324},{"c":47.055,"h":47.3212,"l":47.05,"n":130,"o":47.24,"t":"2025-07-15T04:00:00Z","v":16084,"vw":47.200805},{"c":47.5331,"h":47.55,"l":47.1766,"n":146,"o":47.21,"t":"2025-07-16T04:00:00Z","v":6062,"vw":47.357013},{"c":47.4221,"h":47.43,"l":47.045,"n":172,"o":47.18,"t":"2025-07-17T04:00:00Z","v":16344,"vw":47.248582},{"c":46.8434,"h":46.9603,"l":46.78,"n":193,"o":46.86,"t":"2025-07-18T04:00:00Z","v":22639,"vw":46.814966},{"c":47.1081,"h":47.2899,"l":46.9,"n":224,"o":46.9,"t":"2025-07-21T04:00:00Z","v":23853,"vw":47.117822},{"c":46.9449,"h":46.9449,"l":46.76,"n":152,"o":46.79,"t":"2025-07-22T04:00:00Z","v":6737,"vw":46.84831},{"c":46.9105,"h":47,"l":46.79,"n":241,"o":46.79,"t":"2025-07-23T04:00:00Z","v":16251,"vw":46.954718},{"c":46.3766,"h":46.71,"l":46.2833,"n":202,"o":46.61,"t":"2025-07-24T04:00:00Z","v":12365,"vw":46.44472},{"c":45.953,"h":45.9999,"l":45.7701,"n":203,"o":45.85,"t":"2025-07-25T04:00:00Z","v":21511,"vw":45.889909},{"c":45.295,"h":45.39,"l":45.2,"n":444,"o":45.39,"t":"2025-07-28T04:00:00Z","v":40382,"vw":45.318391},{"c":45.4322,"h":45.44,"l":45.27,"n":93,"o":45.27,"t":"2025-07-29T04:00:00Z","v":6188,"vw":45.354962},{"c":44.6232,"h":44.85,"l":44.52,"n":275,"o":44.85,"t":"2025-07-30T04:00:00Z","v":81130,"vw":44.660247},{"c":44.4,"h":44.6024,"l":44.4,"n":225,"o":44.54,"t":"2025-07-31T04:00:00Z","v":26562,"vw":44.445162},{"c":44.49,"h":44.68,"l":44.4,"n":182,"o":44.52,"t":"2025-08-01T04:00:00Z","v":21179,"vw":44.500553},{"c":44.3404,"h":44.68,"l":44.2406,"n":368,"o":44.64,"t":"2025-08-04T04:00:00Z","v":40596,"vw":44.445363},{"c":44.4546,"h":44.63,"l":44.34,"n":178,"o":44.63,"t":"2025-08-05T04:00:00Z","v":14620,"vw":44.496692},{"c":44.36,"h":44.64,"l":44.27,"n":166,"o":44.64,"t":"2025-08-06T04:00:00Z","v":14681,"vw":44.346469},{"c":44.605,"h":44.74,"l":44.5201,"n":207,"o":44.72,"t":"2025-08-07T04:00:00Z","v":15009,"vw":44.63577},{"c":44.435,"h":44.5099,"l":44.37,"n":226,"o":44.37,"t":"2025-08-08T04:00:00Z","v":13792,"vw":44.434003},{"c":44.52,"h":44.6,"l":44.4301,"n":142,"o":44.5,"t":"2025-08-11T04:00:00Z","v":13320,"vw":44.479962},{"c":44.655,"h":44.6997,"l":44.35,"n":158,"o":44.4,"t":"2025-08-12T04:00:00Z","v":48749,"vw":44.414063},{"c":44.8481,"h":45.0088,"l":44.83,"n":81,"o":44.83,"t":"2025-08-13T04:00:00Z","v":2848,"vw":44.882691},{"c":44.45,"h":44.51,"l":44.4155,"n":128,"o":44.51,"t":"2025-08-14T04:00:00Z","v":6535,"vw":44.458898},{"c":44.76,"h":44.91,"l":44.5707,"n":163,"o":44.76,"t":"2025-08-15T04:00:00Z","v":19402,"vw":44.728239},{"c":45.1819,"h":45.23,"l":45.04,"n":122,"o":45.04,"t":"2025-08-18T04:00:00Z","v":6931,"vw":45.121701},{"c":45.3402,"h":45.44,"l":45.18,"n":119,"o":45.25,"t":"2025-08-19T04:00:00Z","v":4568,"vw":45.285068},{"c":45.4509,"h":45.455,"l":45.3264,"n":119,"o":45.45,"t":"2025-08-20T04:00:00Z","v":8697,"vw":45.379116},{"c":45.3851,"h":45.46,"l":45.316,"n":142,"o":45.4,"t":"2025-08-21T04:00:00Z","v":12731,"vw":45.364676},{"c":45.4944,"h":45.5599,"l":45.18,"n":112,"o":45.18,"t":"2025-08-22T04:00:00Z","v":5798,"vw":45.40616},{"c":45.1857,"h":45.56,"l":45.16,"n":125,"o":45.21,"t":"2025-08-25T04:00:00Z","v":15995,"vw":45.254397},{"c":44.5406,"h":44.605,"l":44.4,"n":256,"o":44.54,"t":"2025-08-26T04:00:00Z","v":50276,"vw":44.503231},{"c":44.6599,"h":44.6599,"l":44.32,"n":242,"o":44.32,"t":"2025-08-27T04:00:00Z","v":42863,"vw":44.425672},{"c":44.39,"h":44.4899,"l":44.251,"n":162,"o":44.36,"t":"2025-08-28T04:00:00Z","v":13873,"vw":44.369483},{"c":44.035,"h":44.05,"l":43.8965,"n":149,"o":44.05,"t":"2025-08-29T04:00:00Z","v":4123,"vw":43.993521},{"c":44.3452,"h":44.4985,"l":44.15,"n":122,"o":44.15,"t":"2025-09-02T04:00:00Z","v":9209,"vw":44.309969},{"c":44.8138,"h":44.9,"l":44.595,"n":110,"o":44.84,"t":"2025-09-03T04:00:00Z","v":15307,"vw":44.692886},{"c":44.6708,"h":44.7099,"l":44.48,"n":201,"o":44.56,"t":"2025-09-04T04:00:00Z","v":13834,"vw":44.552898},{"c":44.625,"h":44.86,"l":44.5882,"n":107,"o":44.78,"t":"2025-09-05T04:00:00Z","v":4078,"vw":44.665976},{"c":44.855,"h":44.9,"l":44.74,"n":144,"o":44.74,"t":"2025-09-08T04:00:00Z","v":12035,"vw":44.792706},{"c":44.7599,"h":44.8634,"l":44.75,"n":85,"o":44.7783,"t":"2025-09-09T04:00:00Z","v":2618,"vw":44.810057},{"c":45.655,"h":45.73,"l":45.41,"n":175,"o":45.41,"t":"2025-09-10T04:00:00Z","v":14487,"vw":45.631665},{"c":45.64,"h":45.7299,"l":45,"n":197,"o":45,"t":"2025-09-11T04:00:00Z","v":19427,"vw":45.493499},{"c":45.6644,"h":45.89,"l":45.6197,"n":150,"o":45.74,"t":"2025-09-12T04:00:00Z","v":8139,"vw":45.73059},{"c":46.0057,"h":46.02,"l":45.76,"n":135,"o":45.76,"t":"2025-09-15T04:00:00Z","v":6911,"vw":45.917006},{"c":46.4535,"h":46.47,"l":46.18,"n":158,"o":46.18,"t":"2025-09-16T04:00:00Z","v":14713,"vw":46.342053},{"c":46.8595,"h":47.015,"l":46.79,"n":147,"o":46.79,"t":"2025-09-17T04:00:00Z","v":10730,"vw":46.933694},{"c":46.4616,"h":46.56,"l":46.35,"n":132,"o":46.55,"t":"2025-09-18T04:00:00Z","v":40718,"vw":46.544701},{"c":46.5579,"h":46.79,"l":46.46,"n":121,"o":46.71,"t":"2025-09-19T04:00:00Z","v":5463,"vw":46.659945},{"c":46.1162,"h":46.32,"l":46.0169,"n":159,"o":46.2,"t":"2025-09-22T04:00:00Z","v":20195,"vw":46.134648},{"c":45.6869,"h":45.88,"l":45.6,"n":159,"o":45.88,"t":"2025-09-23T04:00:00Z","v":12322,"vw":45.702824},{"c":45.2397,"h":45.4495,"l":45.12,"n":107,"o":45.41,"t":"2025-09-24T04:00:00Z","v":6917,"vw":45.282256},{"c":44.9646,"h":45.04,"l":44.9,"n":222,"o":45,"t":"2025-09-25T04:00:00Z","v":19552,"vw":44.954736},{"c":44.7583,"h":44.76,"l":44.459,"n":173,"o":44.62,"t":"2025-09-26T04:00:00Z","v":11081,"vw":44.611724},{"c":44.7653,"h":44.8,"l":44.56,"n":186,"o":44.74,"t":"2025-09-29T04:00:00Z","v":10286,"vw":44.692971},{"c":44.65,"h":44.71,"l":44.56,"n":131,"o":44.71,"t":"2025-09-30T04:00:00Z","v":10566,"vw":44.644784},{"c":44.9704,"h":45.17,"l":44.96,"n":119,"o":45.02,"t":"2025-10-01T04:00:00Z","v":6740,"vw":45.06566},{"c":44.9482,"h":45.17,"l":44.82,"n":112,"o":45.17,"t":"2025-10-02T04:00:00Z","v":11767,"vw":44.925161},{"c":45.121,"h":45.2199,"l":45.02,"n":167,"o":45.14,"t":"2025-10-03T04:00:00Z","v":12637,"vw":45.095964},{"c":45.1919,"h":45.2711,"l":45.1301,"n":181,"o":45.24,"t":"2025-10-06T04:00:00Z","v":7423,"vw":45.211205},{"c":45.14,"h":45.33,"l":45.11,"n":125,"o":45.21,"t":"2025-10-07T04:00:00Z","v":6955,"vw":45.166458},{"c":44.9616,"h":45.03,"l":44.92,"n":137,"o":44.95,"t":"2025-10-08T04:00:00Z","v":12680,"vw":44.971572},{"c":45.1934,"h":45.24,"l":45.0001,"n":112,"o":45.24,"t":"2025-10-09T04:00:00Z","v":9070,"vw":45.117394},{"c":45.179,"h":45.75,"l":45.05,"n":201,"o":45.65,"t":"2025-10-10T04:00:00Z","v":24286,"vw":45.289075},{"c":45.3882,"h":45.45,"l":45.3,"n":142,"o":45.45,"t":"2025-10-13T04:00:00Z","v":11976,"vw":45.380696},{"c":45.042,"h":45.1534,"l":44.88,"n":190,"o":45.1,"t":"2025-10-14T04:00:00Z","v":12624,"vw":44.987045},{"c":45.7731,"h":45.81,"l":45.62,"n":253,"o":45.69,"t":"2025-10-15T04:00:00Z","v":10745,"vw":45.755752},{"c":45.8658,"h":46.0199,"l":45.7858,"n":184,"o":45.93,"t":"2025-10-16T04:00:00Z","v":8879,"vw":45.914007},{"c":46.2293,"h":46.29,"l":45.94,"n":201,"o":45.96,"t":"2025-10-17T04:00:00Z","v":12783,"vw":46.081636},{"c":46.6349,"h":46.7,"l":46.39,"n":198,"o":46.43,"t":"2025-10-20T04:00:00Z","v":13663,"vw":46.509466},{"c":46.3395,"h":46.4567,"l":46.27,"n":156,"o":46.27,"t":"2025-10-21T04:00:00Z","v":9232,"vw":46.388571},{"c":47.24,"h":47.44,"l":47.0701,"n":200,"o":47.26,"t":"2025-10-22T04:00:00Z","v":19498,"vw":47.196287},{"c":46.6373,"h":46.68,"l":46.3986,"n":198,"o":46.58,"t":"2025-10-23T04:00:00Z","v":14310,"vw":46.556879},{"c":46.4592,"h":46.55,"l":46.4375,"n":213,"o":46.44,"t":"2025-10-24T04:00:00Z","v":9947,"vw":46.508703},{"c":46.7251,"h":46.82,"l":46.61,"n":107,"o":46.73,"t":"2025-10-27T04:00:00Z","v":4955,"vw":46.714035},{"c":46.8302,"h":46.94,"l":46.69,"n":211,"o":46.69,"t":"2025-10-28T04:00:00Z","v":24591,"vw":46.868179},{"c":46.4231,"h":46.69,"l":46.39,"n":125,"o":46.66,"t":"2025-10-29T04:00:00Z","v":45183,"vw":46.562613},{"c":46.1484,"h":46.38,"l":46.031,"n":288,"o":46.19,"t":"2025-10-30T04:00:00Z","v":66646,"vw":46.25751},{"c":46.2764,"h":46.38,"l":46,"n":98,"o":46,"t":"2025-10-31T04:00:00Z","v":17152,"vw":46.232939},{"c":46.5439,"h":46.66,"l":46.392,"n":109,"o":46.66,"t":"2025-11-03T05:00:00Z","v":12543,"vw":46.475409},{"c":46.3418,"h":46.4451,"l":46.16,"n":103,"o":46.27,"t":"2025-11-04T05:00:00Z","v":7106,"vw":46.303874},{"c":46.5937,"h":46.71,"l":46.28,"n":119,"o":46.28,"t":"2025-11-05T05:00:00Z","v":9560,"vw":46.533253},{"c":45.7949,"h":46.05,"l":45.68,"n":112,"o":46.05,"t":"2025-11-06T05:00:00Z","v":8666,"vw":45.80172},{"c":45.91,"h":45.93,"l":45.755,"n":111,"o":45.93,"t":"2025-11-07T05:00:00Z","v":4711,"vw":45.847431},{"c":46.2122,"h":46.218,"l":46.13,"n":103,"o":46.16,"t":"2025-11-10T05:00:00Z","v":7171,"vw":46.177023},{"c":46.928,"h":46.9505,"l":46.56,"n":160,"o":46.56,"t":"2025-11-11T05:00:00Z","v":18101,"vw":46.785572},{"c":46.76,"h":46.7896,"l":46.5972,"n":203,"o":46.77,"t":"2025-11-12T05:00:00Z","v":17169,"vw":46.717191},{"c":46.25,"h":46.5494,"l":46.25,"n":137,"o":46.46,"t":"2025-11-13T05:00:00Z","v":8345,"vw":46.352747},{"c":46.69,"h":46.83,"l":46.59,"n":125,"o":46.59,"t":"2025-11-14T05:00:00Z","v":6815,"vw":46.742945},{"c":46.815,"h":47.04,"l":46.815,"n":221,"o":46.98,"t":"2025-11-17T05:00:00Z","v":27518,"vw":47.002631},{"c":46.6707,"h":46.765,"l":46.516,"n":98,"o":46.53,"t":"2025-11-18T05:00:00Z","v":6120,"vw":46.636534},{"c":46.943,"h":46.98,"l":46.84,"n":127,"o":46.84,"t":"2025-11-19T05:00:00Z","v":7648,"vw":46.880632},{"c":46.6863,"h":47.1044,"l":46.65,"n":126,"o":47.05,"t":"2025-11-20T05:00:00Z","v":6912,"vw":46.947896},{"c":45.9501,"h":46.14,"l":45.6801,"n":516,"o":46,"t":"2025-11-21T05:00:00Z","v":137804,"vw":45.935045},{"c":45.9735,"h":46.1,"l":45.87,"n":124,"o":45.89,"t":"2025-11-24T05:00:00Z","v":8834,"vw":45.966417},{"c":46.2443,"h":46.25,"l":45.98,"n":225,"o":45.98,"t":"2025-11-25T05:00:00Z","v":14685,"vw":46.128244},{"c":46.532,"h":46.54,"l":46.35,"n":94,"o":46.35,"t":"2025-11-26T05:00:00Z","v":3196,"vw":46.468509},{"c":46.4133,"h":46.4799,"l":46.1501,"n":163,"o":46.22,"t":"2025-11-28T05:00:00Z","v":2686,"vw":46.288517},{"c":46.105,"h":46.28,"l":46.105,"n":192,"o":46.28,"t":"2025-12-01T05:00:00Z","v":4375,"vw":46.202308},{"c":45.8697,"h":45.92,"l":45.69,"n":283,"o":45.92,"t":"2025-12-02T05:00:00Z","v":8641,"vw":45.814998},{"c":45.2584,"h":45.4212,"l":45.18,"n":403,"o":45.42,"t":"2025-12-03T05:00:00Z","v":17557,"vw":45.321328},{"c":45.7,"h":45.76,"l":45.37,"n":217,"o":45.37,"t":"2025-12-04T05:00:00Z","v":15806,"vw":45.655705},{"c":45.84,"h":45.96,"l":45.71,"n":160,"o":45.96,"t":"2025-12-05T05:00:00Z","v":11068,"vw":45.856751},{"c":44.81,"h":45.108,"l":44.71,"n":211,"o":45.02,"t":"2025-12-08T05:00:00Z","v":11575,"vw":44.904132},{"c":45.36,"h":45.44,"l":45.2,"n":232,"o":45.2,"t":"2025-12-09T05:00:00Z","v":12409,"vw":45.336422},{"c":45.27,"h":45.43,"l":45.0869,"n":357,"o":45.35,"t":"2025-12-10T05:00:00Z","v":30018,"vw":45.18533},{"c":45.53,"h":45.6,"l":45.27,"n":308,"o":45.4,"t":"2025-12-11T05:00:00Z","v":19233,"vw":45.502042},{"c":45.1931,"h":45.505,"l":45.065,"n":386,"o":45.48,"t":"2025-12-12T05:00:00Z","v":29185,"vw":45.232726},{"c":45.2305,"h":45.448,"l":45.19,"n":252,"o":45.32,"t":"2025-12-15T05:00:00Z","v":17386,"vw":45.26812},{"c":45.12,"h":45.24,"l":44.8612,"n":237,"o":45.02,"t":"2025-12-16T05:00:00Z","v":20611,"vw":45.032643},{"c":45.12,"h":45.2,"l":44.97,"n":151,"o":45.2,"t":"2025-12-17T05:00:00Z","v":9853,"vw":45.100663},{"c":45.4,"h":45.545,"l":45.36,"n":109,"o":45.36,"t":"2025-12-18T05:00:00Z","v":5254,"vw":45.466417},{"c":46.4,"h":46.65,"l":45.98,"n":154,"o":45.98,"t":"2025-12-19T05:00:00Z","v":12304,"vw":46.303916},{"c":46.23,"h":46.405,"l":46.11,"n":400,"o":46.34,"t":"2025-12-22T05:00:00Z","v":45826,"vw":46.262217},{"c":46.73,"h":46.75,"l":46.23,"n":209,"o":46.23,"t":"2025-12-23T05:00:00Z","v":15469,"vw":46.507115},{"c":46.2,"h":46.33,"l":46.06,"n":130,"o":46.27,"t":"2025-12-24T05:00:00Z","v":17125,"vw":46.154436},{"c":46.0297,"h":46.22,"l":46,"n":185,"o":46.22,"t":"2025-12-26T05:00:00Z","v":5794,"vw":46.136068},{"c":45.5442,"h":45.8,"l":45.51,"n":368,"o":45.8,"t":"2025-12-29T05:00:00Z","v":11060,"vw":45.604814},{"c":45.6,"h":45.8699,"l":45.563,"n":216,"o":45.6844,"t":"2025-12-30T05:00:00Z","v":13537,"vw":45.688714},{"c":46.1,"h":46.18,"l":45.8401,"n":168,"o":46.02,"t":"2025-12-31T05:00:00Z","v":12421,"vw":46.035136},{"c":46.8208,"h":46.92,"l":46.6,"n":171,"o":46.6,"t":"2026-01-02T05:00:00Z","v":37882,"vw":46.645304},{"c":46.777,"h":46.81,"l":46.42,"n":463,"o":46.69,"t":"2026-01-05T05:00:00Z","v":35304,"vw":46.594334},{"c":46.4,"h":46.65,"l":46.28,"n":640,"o":46.54,"t":"2026-01-06T05:00:00Z","v":118608,"vw":46.42082},{"c":46.661,"h":46.87,"l":46.45,"n":523,"o":46.45,"t":"2026-01-07T05:00:00Z","v":44877,"vw":46.702765},{"c":46.155,"h":46.216,"l":45.885,"n":589,"o":46.11,"t":"2026-01-08T05:00:00Z","v":46485,"vw":46.04377},{"c":45.64,"h":45.71,"l":45.6,"n":175,"o":45.71,"t":"2026-01-09T05:00:00Z","v":13125,"vw":45.63933},{"c":45.9,"h":45.9,"l":45.66,"n":160,"o":45.66,"t":"2026-01-12T05:00:00Z","v":6854,"vw":45.797282},{"c":45.51,"h":45.8298,"l":45.51,"n":141,"o":45.77,"t":"2026-01-13T05:00:00Z","v":8059,"vw":45.621277},{"c":46.09,"h":46.24,"l":45.87,"n":166,"o":45.87,"t":"2026-01-14T05:00:00Z","v":9026,"vw":46.049274},{"c":46.04,"h":46.24,"l":46,"n":107,"o":46.07,"t":"2026-01-15T05:00:00Z","v":5724,"vw":46.08611},{"c":45.6124,"h":45.65,"l":45.5192,"n":125,"o":45.61,"t":"2026-01-16T05:00:00Z","v":5190,"vw":45.579709},{"c":44.62,"h":45,"l":44.62,"n":278,"o":45,"t":"2026-01-20T05:00:00Z","v":22689,"vw":44.809291},{"c":44.22,"h":44.36,"l":44.12,"n":225,"o":44.21,"t":"2026-01-21T05:00:00Z","v":12715,"vw":44.27357},{"c":44.81,"h":44.9799,"l":44.7901,"n":129,"o":44.85,"t":"2026-01-22T05:00:00Z","v":11595,"vw":44.871132},{"c":44.2,"h":44.34,"l":44.0208,"n":164,"o":44.18,"t":"2026-01-23T05:00:00Z","v":5983,"vw":44.201342},{"c":44.5,"h":44.55,"l":44.16,"n":162,"o":44.16,"t":"2026-01-26T05:00:00Z","v":10919,"vw":44.434658},{"c":45.06,"h":45.06,"l":44.78,"n":307,"o":44.9,"t":"2026-01-27T05:00:00Z","v":37505,"vw":44.915016},{"c":45.26,"h":45.39,"l":45.1,"n":176,"o":45.24,"t":"2026-01-28T05:00:00Z","v":17151,"vw":45.226289},{"c":45.29,"h":45.56,"l":45.16,"n":116,"o":45.56,"t":"2026-01-29T05:00:00Z","v":5171,"vw":45.375349},{"c":45.3266,"h":45.3266,"l":45.1036,"n":149,"o":45.31,"t":"2026-01-30T05:00:00Z","v":13083,"vw":45.227728},{"c":46.25,"h":46.38,"l":44.45,"n":412,"o":44.45,"t":"2026-02-02T05:00:00Z","v":18847,"vw":45.742519},{"c":46.13,"h":46.63,"l":45.8877,"n":277,"o":46.63,"t":"2026-02-03T05:00:00Z","v":19390,"vw":46.164416},{"c":46.31,"h":46.5,"l":46.11,"n":425,"o":46.27,"t":"2026-02-04T05:00:00Z","v":16305,"vw":46.2722},{"c":45.86,"h":46.09,"l":45.81,"n":266,"o":45.99,"t":"2026-02-05T05:00:00Z","v":18317,"vw":45.994115},{"c":46.47,"h":46.85,"l":45.78,"n":2364,"o":45.78,"t":"2026-02-06T05:00:00Z","v":503021,"vw":46.390062},{"c":46.88,"h":46.98,"l":46.68,"n":1239,"o":46.68,"t":"2026-02-09T05:00:00Z","v":318110,"vw":46.883509},{"c":46.99,"h":47.05,"l":46.77,"n":611,"o":46.88,"t":"2026-02-10T05:00:00Z","v":68009,"vw":46.976093},{"c":46.92,"h":47.0399,"l":46.7676,"n":933,"o":46.99,"t":"2026-02-11T05:00:00Z","v":175041,"vw":46.939294},{"c":46.55,"h":46.99,"l":46.51,"n":1083,"o":46.92,"t":"2026-02-12T05:00:00Z","v":123115,"vw":46.792213},{"c":46.43,"h":46.69,"l":46.02,"n":2109,"o":46.29,"t":"2026-02-13T05:00:00Z","v":279553,"vw":46.368334},{"c":46.85,"h":46.9215,"l":46.675,"n":931,"o":46.82,"t":"2026-02-17T05:00:00Z","v":219209,"vw":46.739982},{"c":47.03,"h":47.15,"l":46.9,"n":719,"o":46.9,"t":"2026-02-18T05:00:00Z","v":90730,"vw":47.068243},{"c":46.13,"h":46.385,"l":46.03,"n":4816,"o":46.22,"t":"2026-02-19T05:00:00Z","v":674118,"vw":46.147465},{"c":47.02,"h":47.052,"l":46.2901,"n":5888,"o":46.38,"t":"2026-02-20T05:00:00Z","v":795794,"vw":46.812574},{"c":46.32,"h":46.715,"l":46.19,"n":1367,"o":46.64,"t":"2026-02-23T05:00:00Z","v":285090,"vw":46.314727},{"c":46.45,"h":46.59,"l":46.24,"n":957,"o":46.24,"t":"2026-02-24T05:00:00Z","v":155687,"vw":46.510532},{"c":46.51,"h":46.7688,"l":46.25,"n":1626,"o":46.59,"t":"2026-02-25T05:00:00Z","v":159990,"vw":46.437693},{"c":46.51,"h":46.8899,"l":46.32,"n":942,"o":46.72,"t":"2026-02-26T05:00:00Z","v":113498,"vw":46.61551},{"c":46.5,"h":46.58,"l":46.03,"n":933,"o":46.24,"t":"2026-02-27T05:00:00Z","v":109076,"vw":46.363847},{"c":45.3,"h":45.755,"l":45,"n":1829,"o":45.7,"t":"2026-03-02T05:00:00Z","v":197720,"vw":45.458921},{"c":44.19,"h":44.41,"l":41.435,"n":10342,"o":43.74,"t":"2026-03-03T05:00:00Z","v":1862887,"vw":43.673328},{"c":44.6,"h":44.68,"l":44.2,"n":1777,"o":44.45,"t":"2026-03-04T05:00:00Z","v":333244,"vw":44.384418},{"c":44.439,"h":44.74,"l":43.7713,"n":1417,"o":44.72,"t":"2026-03-05T05:00:00Z","v":239493,"vw":44.242194},{"c":44.24,"h":44.555,"l":44.04,"n":686,"o":44.41,"t":"2026-03-06T05:00:00Z","v":85643,"vw":44.281119},{"c":44.01,"h":44.25,"l":43.1501,"n":1703,"o":43.28,"t":"2026-03-09T04:00:00Z","v":99614,"vw":43.583242},{"c":44.09,"h":44.62,"l":44.03,"n":859,"o":44.33,"t":"2026-03-10T04:00:00Z","v":84483,"vw":44.231541},{"c":43.43,"h":43.86,"l":43.43,"n":312,"o":43.72,"t":"2026-03-11T04:00:00Z","v":17135,"vw":43.590874},{"c":43.01,"h":43.56,"l":42.907,"n":541,"o":43.37,"t":"2026-03-12T04:00:00Z","v":53378,"vw":43.149643},{"c":42.34,"h":42.9243,"l":42.29,"n":432,"o":42.76,"t":"2026-03-13T04:00:00Z","v":36788,"vw":42.575542},{"c":42.49,"h":42.65,"l":42.37,"n":894,"o":42.53,"t":"2026-03-16T04:00:00Z","v":58304,"vw":42.508},{"c":42.54,"h":42.75,"l":42.495,"n":458,"o":42.72,"t":"2026-03-17T04:00:00Z","v":18155,"vw":42.595921},{"c":41.96,"h":42.325,"l":41.6741,"n":551,"o":42.26,"t":"2026-03-18T04:00:00Z","v":19285,"vw":42.025936},{"c":41.71,"h":41.79,"l":41.29,"n":555,"o":41.35,"t":"2026-03-19T04:00:00Z","v":53037,"vw":41.470785},{"c":40.79,"h":41.71,"l":40.68,"n":879,"o":41.71,"t":"2026-03-20T04:00:00Z","v":41384,"vw":40.998027},{"c":41.58,"h":42.4199,"l":41.45,"n":2466,"o":41.46,"t":"2026-03-23T04:00:00Z","v":273978,"vw":42.103761},{"c":40.5,"h":40.82,"l":40.27,"n":499,"o":40.7,"t":"2026-03-24T04:00:00Z","v":45002,"vw":40.494151},{"c":41.48,"h":41.6,"l":41.32,"n":222,"o":41.45,"t":"2026-03-25T04:00:00Z","v":61130,"vw":41.508033},{"c":40.4759,"h":41.35,"l":40.4759,"n":281,"o":41.08,"t":"2026-03-26T04:00:00Z","v":25476,"vw":40.725529},{"c":40.0149,"h":40.1201,"l":39.501,"n":856,"o":40.1,"t":"2026-03-27T04:00:00Z","v":187118,"vw":39.817671},{"c":39.001,"h":39.89,"l":38.705,"n":355,"o":39.39,"t":"2026-03-30T04:00:00Z","v":27895,"vw":39.140961},{"c":40.55,"h":40.55,"l":39.31,"n":480,"o":39.61,"t":"2026-03-31T04:00:00Z","v":33380,"vw":40.07976},{"c":41.17,"h":41.5,"l":40.82,"n":792,"o":40.93,"t":"2026-04-01T04:00:00Z","v":171340,"vw":41.202047},{"c":40.8341,"h":41.4199,"l":40.6,"n":158,"o":40.61,"t":"2026-04-02T04:00:00Z","v":10329,"vw":40.929947},{"c":41.8,"h":41.98,"l":41.5,"n":294,"o":41.5,"t":"2026-04-06T04:00:00Z","v":35176,"vw":41.856517},{"c":41.84,"h":41.93,"l":41.32,"n":284,"o":41.69,"t":"2026-04-07T04:00:00Z","v":24553,"vw":41.465987},{"c":43.7,"h":44.345,"l":43.633,"n":256,"o":44,"t":"2026-04-08T04:00:00Z","v":19573,"vw":44.016023},{"c":43.88,"h":44.385,"l":43.87,"n":701,"o":44.08,"t":"2026-04-09T04:00:00Z","v":38250,"vw":44.140112},{"c":44.42,"h":44.77,"l":44.42,"n":205,"o":44.48,"t":"2026-04-10T04:00:00Z","v":8401,"vw":44.583441},{"c":44.92,"h":44.92,"l":44.14,"n":158,"o":44.14,"t":"2026-04-13T04:00:00Z","v":18521,"vw":44.665265},{"c":45.21,"h":45.49,"l":45.07,"n":188,"o":45.07,"t":"2026-04-14T04:00:00Z","v":13780,"vw":45.259594},{"c":45.389,"h":45.39,"l":45.21,"n":104,"o":45.22,"t":"2026-04-15T04:00:00Z","v":4173,"vw":45.326153},{"c":45.75,"h":45.75,"l":45.31,"n":128,"o":45.45,"t":"2026-04-16T04:00:00Z","v":6266,"vw":45.484095},{"c":47.02,"h":47.49,"l":46.76,"n":275,"o":46.76,"t":"2026-04-17T04:00:00Z","v":20543,"vw":47.190441},{"c":46.3,"h":46.38,"l":46.18,"n":292,"o":46.25,"t":"2026-04-20T04:00:00Z","v":10716,"vw":46.234132},{"c":45.21,"h":45.93,"l":45.21,"n":177,"o":45.82,"t":"2026-04-21T04:00:00Z","v":17035,"vw":45.611274},{"c":45.66,"h":45.82,"l":45.53,"n":346,"o":45.65,"t":"2026-04-22T04:00:00Z","v":6134,"vw":45.657592},{"c":45.3535,"h":45.69,"l":45.0852,"n":87,"o":45.44,"t":"2026-04-23T04:00:00Z","v":7631,"vw":45.37762},{"c":45.4985,"h":45.65,"l":45.0601,"n":134,"o":45.3,"t":"2026-04-24T04:00:00Z","v":10593,"vw":45.424449},{"c":45.32,"h":45.49,"l":45.23,"n":113,"o":45.44,"t":"2026-04-27T04:00:00Z","v":8533,"vw":45.389663},{"c":45.2712,"h":45.2712,"l":45.085,"n":130,"o":45.17,"t":"2026-04-28T04:00:00Z","v":5355,"vw":45.125373},{"c":44.8959,"h":45.16,"l":44.89,"n":98,"o":45.16,"t":"2026-04-29T04:00:00Z","v":2588,"vw":44.997481},{"c":45.3,"h":45.3,"l":44.8,"n":144,"o":44.8,"t":"2026-04-30T04:00:00Z","v":10013,"vw":45.083558},{"c":45.1049,"h":45.31,"l":44.97,"n":86,"o":45.06,"t":"2026-05-01T04:00:00Z","v":2523,"vw":45.093314},{"c":44.4,"h":44.9,"l":44.365,"n":183,"o":44.65,"t":"2026-05-04T04:00:00Z","v":11599,"vw":44.499217},{"c":45.3187,"h":45.3187,"l":45.07,"n":115,"o":45.07,"t":"2026-05-05T04:00:00Z","v":3467,"vw":45.201502},{"c":46.2,"h":46.25,"l":45.87,"n":123,"o":45.87,"t":"2026-05-06T04:00:00Z","v":4168,"vw":46.089032},{"c":46.32,"h":46.99,"l":46.19,"n":186,"o":46.88,"t":"2026-05-07T04:00:00Z","v":18233,"vw":46.426385},{"c":46.0721,"h":46.2,"l":45.98,"n":97,"o":46.2,"t":"2026-05-08T04:00:00Z","v":4757,"vw":46.119666},{"c":44.855,"h":45.57,"l":44.8,"n":399,"o":44.94,"t":"2026-05-11T04:00:00Z","v":27329,"vw":45.028026},{"c":43.89,"h":44.04,"l":43.73,"n":119,"o":43.89,"t":"2026-05-12T04:00:00Z","v":5521,"vw":43.867501},{"c":44.692,"h":44.72,"l":44.26,"n":97,"o":44.2609,"t":"2026-05-13T04:00:00Z","v":6665,"vw":44.537508},{"c":45.3,"h":45.38,"l":44.79,"n":125,"o":44.79,"t":"2026-05-14T04:00:00Z","v":11204,"vw":45.196991},{"c":44.544,"h":44.85,"l":44.51,"n":82,"o":44.85,"t":"2026-05-15T04:00:00Z","v":4898,"vw":44.610491},{"c":44.03,"h":44.18,"l":43.6,"n":174,"o":44.18,"t":"2026-05-18T04:00:00Z","v":10165,"vw":43.89241},{"c":43.564,"h":43.9,"l":43.52,"n":89,"o":43.63,"t":"2026-05-19T04:00:00Z","v":2804,"vw":43.648234},{"c":44.48,"h":44.62,"l":43.96,"n":136,"o":43.96,"t":"2026-05-20T04:00:00Z","v":12375,"vw":44.422158},{"c":44.65,"h":44.72,"l":44.03,"n":129,"o":44.03,"t":"2026-05-21T04:00:00Z","v":8605,"vw":44.264222},{"c":44.75,"h":45,"l":44.75,"n":80,"o":44.96,"t":"2026-05-22T04:00:00Z","v":8024,"vw":44.92134},{"c":45.465,"h":45.595,"l":45.37,"n":133,"o":45.53,"t":"2026-05-26T04:00:00Z","v":8660,"vw":45.504879},{"c":45.36,"h":45.6201,"l":45.24,"n":256,"o":45.57,"t":"2026-05-27T04:00:00Z","v":12330,"vw":45.378881},{"c":45.336,"h":45.35,"l":44.72,"n":111,"o":44.72,"t":"2026-05-28T04:00:00Z","v":5958,"vw":45.193221},{"c":45.5003,"h":45.79,"l":45.43,"n":76,"o":45.61,"t":"2026-05-29T04:00:00Z","v":3172,"vw":45.542259},{"c":44.61,"h":44.64,"l":44.23,"n":237,"o":44.27,"t":"2026-06-01T04:00:00Z","v":23695,"vw":44.406256},{"c":44.785,"h":45.025,"l":44.56,"n":98,"o":44.91,"t":"2026-06-02T04:00:00Z","v":6006,"vw":44.839789},{"c":44.37,"h":44.91,"l":44.37,"n":108,"o":44.9,"t":"2026-06-03T04:00:00Z","v":9548,"vw":44.659657},{"c":45.15,"h":45.25,"l":44.815,"n":96,"o":44.97,"t":"2026-06-04T04:00:00Z","v":10890,"vw":45.00662},{"c":44.17,"h":44.95,"l":44.16,"n":127,"o":44.95,"t":"2026-06-05T04:00:00Z","v":11549,"vw":44.426277},{"c":44.19,"h":44.29,"l":43.9861,"n":189,"o":44.2,"t":"2026-06-08T04:00:00Z","v":23971,"vw":44.161442},{"c":44.87,"h":45.3,"l":44.8013,"n":108,"o":45.2601,"t":"2026-06-09T04:00:00Z","v":5267,"vw":44.937349},{"c":44.51,"h":44.99,"l":44.2701,"n":178,"o":44.76,"t":"2026-06-10T04:00:00Z","v":6222,"vw":44.542713},{"c":44.68,"h":44.68,"l":43.62,"n":130,"o":44,"t":"2026-06-11T04:00:00Z","v":8773,"vw":43.981058},{"c":45.366,"h":45.58,"l":45.28,"n":106,"o":45.28,"t":"2026-06-12T04:00:00Z","v":14514,"vw":45.509673},{"c":46.25,"h":46.55,"l":46.15,"n":225,"o":46.55,"t":"2026-06-15T04:00:00Z","v":21285,"vw":46.337938},{"c":46.215,"h":46.25,"l":45.915,"n":611,"o":46.08,"t":"2026-06-16T04:00:00Z","v":14386,"vw":46.141107},{"c":46.1521,"h":46.855,"l":46.1521,"n":112,"o":46.59,"t":"2026-06-17T04:00:00Z","v":5985,"vw":46.678723},{"c":46.8112,"h":47.185,"l":46.74,"n":370,"o":47,"t":"2026-06-18T04:00:00Z","v":34144,"vw":46.928067},{"c":47.93,"h":47.94,"l":46.44,"n":320,"o":46.69,"t":"2026-06-22T04:00:00Z","v":26117,"vw":47.667531},{"c":46.7815,"h":46.86,"l":46.6,"n":136,"o":46.7,"t":"2026-06-23T04:00:00Z","v":12263,"vw":46.724492},{"c":46.64,"h":46.77,"l":46.46,"n":130,"o":46.46,"t":"2026-06-24T04:00:00Z","v":7405,"vw":46.60598},{"c":46.15,"h":46.32,"l":46.03,"n":141,"o":46.24,"t":"2026-06-25T04:00:00Z","v":10029,"vw":46.206929},{"c":46.18,"h":46.345,"l":46.145,"n":108,"o":46.145,"t":"2026-06-26T04:00:00Z","v":3027,"vw":46.260582},{"c":46.2767,"h":46.295,"l":46.1425,"n":94,"o":46.22,"t":"2026-06-29T04:00:00Z","v":5867,"vw":46.188763},{"c":46.5,"h":46.5,"l":46.28,"n":330,"o":46.28,"t":"2026-06-30T04:00:00Z","v":4582,"vw":46.376617},{"c":46.2581,"h":46.3967,"l":46.01,"n":73,"o":46.04,"t":"2026-07-01T04:00:00Z","v":2944,"vw":46.144668},{"c":46.175,"h":46.215,"l":46.06,"n":80,"o":46.07,"t":"2026-07-02T04:00:00Z","v":8226,"vw":46.089761},{"c":46.005,"h":46.18,"l":45.72,"n":167,"o":45.72,"t":"2026-07-06T04:00:00Z","v":11419,"vw":45.818828},{"c":45.0064,"h":45.5,"l":45.0064,"n":104,"o":45.5,"t":"2026-07-07T04:00:00Z","v":9439,"vw":45.239333},{"c":44.771,"h":44.771,"l":44.485,"n":97,"o":44.77,"t":"2026-07-08T04:00:00Z","v":6285,"vw":44.725145},{"c":45.5591,"h":45.6476,"l":45.38,"n":62,"o":45.38,"t":"2026-07-09T04:00:00Z","v":1538,"vw":45.518133},{"c":45.9,"h":46.0501,"l":45.72,"n":187,"o":46.02,"t":"2026-07-10T04:00:00Z","v":19736,"vw":45.976016},{"c":45.2861,"h":45.69,"l":45.2,"n":77,"o":45.69,"t":"2026-07-13T04:00:00Z","v":2745,"vw":45.364063},{"c":45.31,"h":45.34,"l":45.16,"n":106,"o":45.22,"t":"2026-07-14T04:00:00Z","v":7196,"vw":45.299587},{"c":45.42,"h":45.4849,"l":45.25,"n":81,"o":45.25,"t":"2026-07-15T04:00:00Z","v":6038,"vw":45.394066},{"c":44.96,"h":44.9801,"l":44.83,"n":119,"o":44.83,"t":"2026-07-16T04:00:00Z","v":5609,"vw":44.914576},{"c":44.82,"h":44.92,"l":43.7078,"n":309,"o":44.71,"t":"2026-07-17T04:00:00Z","v":13129,"vw":44.578094},{"c":44.9091,"h":45.16,"l":44.15,"n":457,"o":45.14,"t":"2026-07-20T04:00:00Z","v":27734,"vw":44.538754},{"c":44.9645,"h":45.16,"l":44.86,"n":112,"o":45.16,"t":"2026-07-21T04:00:00Z","v":8370,"vw":45.035011},{"c":44.4952,"h":44.66,"l":44.43,"n":256,"o":44.6,"t":"2026-07-22T04:00:00Z","v":5479,"vw":44.552923},{"c":43.75,"h":44.095,"l":43.72,"n":188,"o":43.91,"t":"2026-07-23T04:00:00Z","v":13474,"vw":43.849513},{"c":44.1144,"h":44.4,"l":44.1144,"n":174,"o":44.19,"t":"2026-07-24T04:00:00Z","v":3706,"vw":44.268528},{"c":44.9558,"h":44.9558,"l":44.59,"n":196,"o":44.75,"t":"2026-07-27T04:00:00Z","v":6545,"vw":44.787007},{"c":45.0657,"h":45.115,"l":44.7,"n":240,"o":44.7,"t":"2026-07-28T04:00:00Z","v":9052,"vw":44.886976},{"c":44.64,"h":45.01,"l":44.54,"n":126,"o":44.82,"t":"2026-07-29T04:00:00Z","v":6499,"vw":44.718143},{"c":44.9409,"h":45.06,"l":44.94,"n":264,"o":45.06,"t":"2026-07-30T04:00:00Z","v":4322,"vw":44.998502},{"c":45.27,"h":45.32,"l":45.13,"n":294,"o":45.3,"t":"2026-07-31T04:00:00Z","v":6249,"vw":45.260395},{"c":45.09,"h":45.27,"l":45.09,"n":266,"o":45.27,"t":"2026-08-03T04:00:00Z","v":5150,"vw":45.189529},{"c":46.105,"h":46.105,"l":45.73,"n":258,"o":45.73,"t":"2026-08-04T04:00:00Z","v":6229,"vw":45.920838},{"c":45.7942,"h":45.99,"l":45.62,"n":248,"o":45.91,"t":"2026-08-05T04:00:00Z","v":4924,"vw":45.862066},{"c":45.7628,"h":45.965,"l":45.5,"n":88,"o":45.96,"t":"2026-08-06T04:00:00Z","v":4698,"vw":45.7501},{"c":46.02,"h":46.07,"l":45.91,"n":69,"o":46.02,"t":"2026-08-07T04:00:00Z","v":3428,"vw":46.017725},{"c":45.7949,"h":45.9622,"l":45.73,"n":200,"o":45.9,"t":"2026-08-10T04:00:00Z","v":4612,"vw":45.824774},{"c":45.9899,"h":46.04,"l":45.95,"n":75,"o":46,"t":"2026-08-11T04:00:00Z","v":6888,"vw":46.006012},{"c":46.12,"h":46.33,"l":46.08,"n":98,"o":46.22,"t":"2026-08-12T04:00:00Z","v":5868,"vw":46.12783},{"c":46.1502,"h":46.16,"l":46.1502,"n":56,"o":46.16,"t":"2026-08-13T04:00:00Z","v":933,"vw":46.16},{"c":45.8703,"h":45.89,"l":45.83,"n":87,"o":45.89,"t":"2026-08-14T04:00:00Z","v":6484,"vw":45.832956},{"c":45.8802,"h":45.96,"l":45.78,"n":102,"o":45.91,"t":"2026-08-17T04:00:00Z","v":10952,"vw":45.924878},{"c":45.755,"h":45.76,"l":45.6201,"n":60,"o":45.76,"t":"2026-08-18T04:00:00Z","v":1077,"vw":45.730046},{"c":45.785,"h":45.785,"l":45.69,"n":107,"o":45.7,"t":"2026-08-19T04:00:00Z","v":2845,"vw":45.706378},{"c":45.695,"h":45.74,"l":45.61,"n":54,"o":45.72,"t":"2026-08-20T04:00:00Z","v":4719,"vw":45.638245},{"c":45.8262,"h":45.9999,"l":45.8,"n":88,"o":45.99,"t":"2026-08-21T04:00:00Z","v":5655,"vw":45.911063},{"c":45.73,"h":45.95,"l":45.7,"n":90,"o":45.95,"t":"2026-08-24T04:00:00Z","v":4040,"vw":45.760231},{"c":46.435,"h":46.56,"l":46.14,"n":136,"o":46.14,"t":"2026-08-25T04:00:00Z","v":26208,"vw":46.345036},{"c":46.22,"h":46.515,"l":46.2,"n":73,"o":46.515,"t":"2026-08-26T04:00:00Z","v":3719,"vw":46.330621},{"c":46.0348,"h":46.05,"l":45.9319,"n":79,"o":46.05,"t":"2026-08-27T04:00:00Z","v":2923,"vw":45.987249},{"c":45.92,"h":46.15,"l":45.92,"n":154,"o":46.14,"t":"2026-08-28T04:00:00Z","v":2451,"vw":46.035256},{"c":45.9184,"h":46.04,"l":45.79,"n":84,"o":46,"t":"2026-08-31T04:00:00Z","v":4351,"vw":45.968315},{"c":45.7871,"h":46.08,"l":45.74,"n":126,"o":45.74,"t":"2026-09-01T04:00:00Z","v":37150,"vw":45.993494},{"c":45.95,"h":46.035,"l":45.88,"n":99,"o":45.98,"t":"2026-09-02T04:00:00Z","v":2495,"vw":45.966673},{"c":46.1449,"h":46.1449,"l":45.94,"n":88,"o":45.95,"t":"2026-09-03T04:00:00Z","v":3169,"vw":46.002854},{"c":46.025,"h":46.12,"l":45.91,"n":68,"o":45.91,"t":"2026-09-04T04:00:00Z","v":2373,"vw":45.997343},{"c":45.7975,"h":45.95,"l":45.78,"n":68,"o":45.89,"t":"2026-09-08T04:00:00Z","v":2973,"vw":45.859833},{"c":45.3794,"h":45.41,"l":45.3318,"n":116,"o":45.41,"t":"2026-09-09T04:00:00Z","v":1914,"vw":45.351649},{"c":44.59,"h":44.9,"l":44.59,"n":140,"o":44.86,"t":"2026-09-10T04:00:00Z","v":6493,"vw":44.759741},{"c":45.2048,"h":45.24,"l":45.02,"n":57,"o":45.02,"t":"2026-09-11T04:00:00Z","v":1283,"vw":45.092149},{"c":44.9925,"h":45.035,"l":44.7601,"n":128,"o":44.8,"t":"2026-09-14T04:00:00Z","v":8443,"vw":44.836665},{"c":43.8367,"h":44.08,"l":43.67,"n":97,"o":44.08,"t":"2026-09-15T04:00:00Z","v":4858,"vw":43.841425},{"c":43.6,"h":44.07,"l":43.47,"n":159,"o":43.84,"t":"2026-09-16T04:00:00Z","v":10139,"vw":43.760343},{"c":44.495,"h":44.555,"l":44.44,"n":72,"o":44.555,"t":"2026-09-17T04:00:00Z","v":3202,"vw":44.4842},{"c":44.6002,"h":44.7601,"l":44.46,"n":147,"o":44.76,"t":"2026-09-18T04:00:00Z","v":10438,"vw":44.664497},{"c":44.91,"h":44.94,"l":44.74,"n":102,"o":44.85,"t":"2026-09-21T04:00:00Z","v":5383,"vw":44.852422},{"c":44.56,"h":44.66,"l":44.41,"n":78,"o":44.64,"t":"2026-09-22T04:00:00Z","v":2801,"vw":44.547516},{"c":44.275,"h":44.49,"l":44.27,"n":69,"o":44.45,"t":"2026-09-23T04:00:00Z","v":2069,"vw":44.411647},{"c":43.8169,"h":43.95,"l":43.63,"n":118,"o":43.95,"t":"2026-09-24T04:00:00Z","v":8113,"vw":43.788564},{"c":44,"h":44.08,"l":43.7101,"n":225,"o":43.96,"t":"2026-09-25T04:00:00Z","v":21932,"vw":43.900361},{"c":43.24,"h":43.36,"l":43,"n":169,"o":43.36,"t":"2026-09-28T04:00:00Z","v":7086,"vw":43.22326},{"c":43.15,"h":43.15,"l":43.01,"n":122,"o":43.01,"t":"2026-09-29T04:00:00Z","v":3411,"vw":43.074433},{"c":42.9837,"h":42.9837,"l":42.83,"n":267,"o":42.97,"t":"2026-09-30T04:00:00Z","v":18440,"vw":42.883037},{"c":42.9184,"h":43.04,"l":42.71,"n":82,"o":42.94,"t":"2026-10-01T04:00:00Z","v":2420,"vw":42.920727},{"c":42.8555,"h":43,"l":42.7,"n":74,"o":43,"t":"2026-10-02T04:00:00Z","v":3183,"vw":42.884161},{"c":42.99,"h":42.99,"l":42.75,"n":87,"o":42.77,"t":"2026-10-05T04:00:00Z","v":4814,"vw":42.811918},{"c":43.025,"h":43.1,"l":43.0001,"n":102,"o":43.1,"t":"2026-10-06T04:00:00Z","v":4688,"vw":43.026808},{"c":42.52,"h":42.6445,"l":42.41,"n":78,"o":42.49,"t":"2026-10-07T04:00:00Z","v":2271,"vw":42.478354},{"c":42.09,"h":42.16,"l":41.76,"n":145,"o":42.16,"t":"2026-10-08T04:00:00Z","v":6254,"vw":41.983386},{"c":42.81,"h":42.84,"l":42.56,"n":175,"o":42.84,"t":"2026-10-09T04:00:00Z","v":23322,"vw":42.772398},{"c":42.94,"h":43.12,"l":42.91,"n":137,"o":42.92,"t":"2026-10-12T04:00:00Z","v":9274,"vw":42.945461},{"c":44.02,"h":44.17,"l":43.88,"n":106,"o":43.95,"t":"2026-10-13T04:00:00Z","v":6663,"vw":44.043049},{"c":43.7364,"h":43.7364,"l":43.591,"n":114,"o":43.71,"t":"2026-10-14T04:00:00Z","v":10328,"vw":43.667812},{"c":44.735,"h":44.735,"l":44.38,"n":191,"o":44.38,"t":"2026-10-15T04:00:00Z","v":4207,"vw":44.58319},{"c":44.89,"h":45.02,"l":44.7832,"n":126,"o":44.96,"t":"2026-10-16T04:00:00Z","v":5457,"vw":44.890039},{"c":44.4482,"h":44.65,"l":44.3,"n":157,"o":44.6,"t":"2026-10-19T04:00:00Z","v":3397,"vw":44.490624},{"c":44.9,"h":44.9799,"l":44.56,"n":73,"o":44.56,"t":"2026-10-20T04:00:00Z","v":3435,"vw":44.841832},{"c":44.4149,"h":44.63,"l":44.321,"n":57,"o":44.55,"t":"2026-10-21T04:00:00Z","v":2778,"vw":44.521816},{"c":44.7,"h":44.7,"l":44.3201,"n":121,"o":44.36,"t":"2026-10-22T04:00:00Z","v":3924,"vw":44.4131}],"volatilityBars":[{"c":44.85,"h":44.85,"l":44.85,"n":10,"o":44.85,"t":"2026-09-21T13:30:00Z","v":815,"vw":44.85},{"c":44.76,"h":44.76,"l":44.75,"n":10,"o":44.76,"t":"2026-09-21T13:45:00Z","v":1102,"vw":44.757273},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-09-21T14:00:00Z","v":155,"vw":44.74},{"c":44.825,"h":44.83,"l":44.825,"n":4,"o":44.83,"t":"2026-09-21T14:45:00Z","v":202,"vw":44.8275},{"c":44.86,"h":44.86,"l":44.86,"n":3,"o":44.86,"t":"2026-09-21T15:30:00Z","v":600,"vw":44.86},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-09-21T16:15:00Z","v":200,"vw":44.93},{"c":44.92,"h":44.92,"l":44.92,"n":3,"o":44.92,"t":"2026-09-21T16:45:00Z","v":600,"vw":44.92},{"c":44.91,"h":44.91,"l":44.91,"n":6,"o":44.91,"t":"2026-09-21T17:45:00Z","v":606,"vw":44.91},{"c":44.875,"h":44.875,"l":44.875,"n":1,"o":44.875,"t":"2026-09-21T18:30:00Z","v":189,"vw":44.875},{"c":44.91,"h":44.94,"l":44.91,"n":4,"o":44.94,"t":"2026-09-21T19:45:00Z","v":308,"vw":44.93},{"c":44.6505,"h":44.66,"l":44.64,"n":6,"o":44.64,"t":"2026-09-22T13:30:00Z","v":677,"vw":44.644525},{"c":44.56,"h":44.56,"l":44.56,"n":4,"o":44.56,"t":"2026-09-22T15:30:00Z","v":121,"vw":44.56},{"c":44.4701,"h":44.4701,"l":44.4701,"n":2,"o":44.4701,"t":"2026-09-22T19:00:00Z","v":203,"vw":44.4701},{"c":44.41,"h":44.65,"l":44.41,"n":2,"o":44.65,"t":"2026-09-22T19:15:00Z","v":301,"vw":44.489734},{"c":44.565,"h":44.565,"l":44.565,"n":2,"o":44.565,"t":"2026-09-22T19:30:00Z","v":401,"vw":44.565},{"c":44.4988,"h":44.4988,"l":44.47,"n":8,"o":44.47,"t":"2026-09-22T19:45:00Z","v":800,"vw":44.4796},{"c":44.49,"h":44.49,"l":44.45,"n":3,"o":44.45,"t":"2026-09-23T15:00:00Z","v":281,"vw":44.475294},{"c":44.49,"h":44.49,"l":44.49,"n":3,"o":44.49,"t":"2026-09-23T15:30:00Z","v":666,"vw":44.49},{"c":44.31,"h":44.31,"l":44.31,"n":6,"o":44.31,"t":"2026-09-23T18:45:00Z","v":501,"vw":44.31},{"c":44.27,"h":44.29,"l":44.27,"n":4,"o":44.29,"t":"2026-09-23T19:45:00Z","v":233,"vw":44.28},{"c":43.95,"h":43.95,"l":43.95,"n":4,"o":43.95,"t":"2026-09-24T13:30:00Z","v":220,"vw":43.95},{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-09-24T16:00:00Z","v":100,"vw":43.63},{"c":43.76,"h":43.77,"l":43.725,"n":19,"o":43.725,"t":"2026-09-24T16:15:00Z","v":1761,"vw":43.75353},{"c":43.81,"h":43.82,"l":43.755,"n":39,"o":43.76,"t":"2026-09-24T16:30:00Z","v":3987,"vw":43.80061},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-09-24T17:00:00Z","v":227,"vw":43.76},{"c":43.7811,"h":43.7811,"l":43.7811,"n":1,"o":43.7811,"t":"2026-09-24T18:00:00Z","v":733,"vw":43.7811},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-09-24T18:30:00Z","v":185,"vw":43.79},{"c":43.8215,"h":43.8215,"l":43.775,"n":3,"o":43.79,"t":"2026-09-24T19:45:00Z","v":540,"vw":43.798889},{"c":43.8591,"h":43.96,"l":43.7601,"n":10,"o":43.96,"t":"2026-09-25T13:30:00Z","v":3470,"vw":43.922048},{"c":43.95,"h":43.95,"l":43.95,"n":3,"o":43.95,"t":"2026-09-25T13:45:00Z","v":146,"vw":43.95},{"c":43.75,"h":43.925,"l":43.75,"n":13,"o":43.925,"t":"2026-09-25T14:00:00Z","v":1755,"vw":43.786154},{"c":43.76,"h":43.76,"l":43.76,"n":5,"o":43.76,"t":"2026-09-25T14:15:00Z","v":238,"vw":43.76},{"c":43.7101,"h":43.7101,"l":43.7101,"n":2,"o":43.7101,"t":"2026-09-25T14:45:00Z","v":265,"vw":43.7101},{"c":43.825,"h":43.97,"l":43.73,"n":29,"o":43.97,"t":"2026-09-25T15:00:00Z","v":3461,"vw":43.843359},{"c":43.75,"h":43.855,"l":43.75,"n":14,"o":43.75,"t":"2026-09-25T15:15:00Z","v":1817,"vw":43.81487},{"c":43.81,"h":43.875,"l":43.81,"n":2,"o":43.875,"t":"2026-09-25T15:30:00Z","v":246,"vw":43.846463},{"c":43.95,"h":43.95,"l":43.94,"n":6,"o":43.94,"t":"2026-09-25T15:45:00Z","v":800,"vw":43.945},{"c":44.02,"h":44.02,"l":44.01,"n":3,"o":44.01,"t":"2026-09-25T16:15:00Z","v":500,"vw":44.016},{"c":43.91,"h":43.91,"l":43.91,"n":2,"o":43.91,"t":"2026-09-25T16:45:00Z","v":174,"vw":43.91},{"c":44.05,"h":44.05,"l":44.04,"n":9,"o":44.05,"t":"2026-09-25T17:00:00Z","v":1200,"vw":44.048333},{"c":43.945,"h":43.945,"l":43.945,"n":1,"o":43.945,"t":"2026-09-25T17:30:00Z","v":650,"vw":43.945},{"c":43.84,"h":43.955,"l":43.84,"n":14,"o":43.955,"t":"2026-09-25T17:45:00Z","v":1427,"vw":43.8675},{"c":43.8301,"h":43.8301,"l":43.8301,"n":1,"o":43.8301,"t":"2026-09-25T18:00:00Z","v":507,"vw":43.8301},{"c":43.89,"h":44.08,"l":43.8801,"n":12,"o":44.06,"t":"2026-09-25T18:45:00Z","v":2136,"vw":43.958067},{"c":43.9421,"h":43.9421,"l":43.8601,"n":6,"o":43.89,"t":"2026-09-25T19:00:00Z","v":570,"vw":43.888959},{"c":44.08,"h":44.08,"l":44.08,"n":2,"o":44.08,"t":"2026-09-25T19:30:00Z","v":200,"vw":44.08},{"c":44.08,"h":44.08,"l":44,"n":5,"o":44,"t":"2026-09-25T19:45:00Z","v":845,"vw":44.06625},{"c":43,"h":43.36,"l":43,"n":13,"o":43.36,"t":"2026-09-28T13:30:00Z","v":1481,"vw":43.205069},{"c":43.1901,"h":43.1901,"l":43.19,"n":2,"o":43.19,"t":"2026-09-28T14:45:00Z","v":200,"vw":43.19005},{"c":43.165,"h":43.165,"l":43.165,"n":3,"o":43.165,"t":"2026-09-28T15:00:00Z","v":300,"vw":43.165},{"c":43.24,"h":43.27,"l":43.24,"n":12,"o":43.27,"t":"2026-09-28T16:30:00Z","v":1309,"vw":43.255013},{"c":43.21,"h":43.28,"l":43.2,"n":4,"o":43.2,"t":"2026-09-28T17:45:00Z","v":585,"vw":43.233298},{"c":43.192,"h":43.265,"l":43.192,"n":4,"o":43.265,"t":"2026-09-28T18:00:00Z","v":1452,"vw":43.231072},{"c":43.265,"h":43.265,"l":43.265,"n":2,"o":43.265,"t":"2026-09-28T18:15:00Z","v":101,"vw":43.265},{"c":43.18,"h":43.18,"l":43.18,"n":2,"o":43.18,"t":"2026-09-28T18:30:00Z","v":191,"vw":43.18},{"c":43.01,"h":43.01,"l":43.01,"n":2,"o":43.01,"t":"2026-09-29T15:00:00Z","v":125,"vw":43.01},{"c":43.06,"h":43.06,"l":43.06,"n":4,"o":43.06,"t":"2026-09-29T15:45:00Z","v":310,"vw":43.06},{"c":43.085,"h":43.085,"l":43.085,"n":2,"o":43.085,"t":"2026-09-29T16:15:00Z","v":934,"vw":43.085},{"c":43.01,"h":43.01,"l":43.01,"n":2,"o":43.01,"t":"2026-09-29T17:00:00Z","v":122,"vw":43.01},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-09-29T19:30:00Z","v":155,"vw":43.12},{"c":42.92,"h":42.97,"l":42.92,"n":7,"o":42.97,"t":"2026-09-30T13:30:00Z","v":451,"vw":42.956979},{"c":42.88,"h":42.88,"l":42.83,"n":87,"o":42.87,"t":"2026-09-30T13:45:00Z","v":8370,"vw":42.849943},{"c":42.91,"h":42.92,"l":42.91,"n":66,"o":42.91,"t":"2026-09-30T14:00:00Z","v":6516,"vw":42.911797},{"c":42.945,"h":42.945,"l":42.945,"n":1,"o":42.945,"t":"2026-09-30T15:00:00Z","v":116,"vw":42.945},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-09-30T16:30:00Z","v":100,"vw":42.94},{"c":42.9,"h":42.9,"l":42.9,"n":3,"o":42.9,"t":"2026-09-30T19:15:00Z","v":220,"vw":42.9},{"c":42.9063,"h":42.91,"l":42.9063,"n":14,"o":42.91,"t":"2026-09-30T19:45:00Z","v":1550,"vw":42.909589},{"c":42.94,"h":42.94,"l":42.94,"n":4,"o":42.94,"t":"2026-10-01T13:30:00Z","v":476,"vw":42.94},{"c":42.87,"h":43.04,"l":42.87,"n":7,"o":43.04,"t":"2026-10-01T14:00:00Z","v":428,"vw":42.957706},{"c":42.955,"h":42.955,"l":42.955,"n":1,"o":42.955,"t":"2026-10-01T14:30:00Z","v":127,"vw":42.955},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-01T15:00:00Z","v":150,"vw":42.86},{"c":42.71,"h":42.71,"l":42.71,"n":4,"o":42.71,"t":"2026-10-01T15:15:00Z","v":159,"vw":42.71},{"c":42.925,"h":42.925,"l":42.925,"n":1,"o":42.925,"t":"2026-10-01T19:00:00Z","v":450,"vw":42.925},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-02T13:30:00Z","v":713,"vw":43},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-02T16:00:00Z","v":108,"vw":42.86},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-02T17:15:00Z","v":100,"vw":42.8},{"c":42.84,"h":42.84,"l":42.7,"n":2,"o":42.7,"t":"2026-10-02T18:15:00Z","v":433,"vw":42.806697},{"c":42.8636,"h":42.8636,"l":42.8636,"n":2,"o":42.8636,"t":"2026-10-02T19:00:00Z","v":154,"vw":42.8636},{"c":42.8461,"h":42.8461,"l":42.8461,"n":1,"o":42.8461,"t":"2026-10-02T19:30:00Z","v":110,"vw":42.8461},{"c":42.855,"h":42.855,"l":42.855,"n":3,"o":42.855,"t":"2026-10-02T19:45:00Z","v":1056,"vw":42.855},{"c":42.75,"h":42.77,"l":42.75,"n":9,"o":42.77,"t":"2026-10-05T13:30:00Z","v":2027,"vw":42.768889},{"c":42.8329,"h":42.8329,"l":42.8329,"n":1,"o":42.8329,"t":"2026-10-05T15:00:00Z","v":110,"vw":42.8329},{"c":42.8472,"h":42.8472,"l":42.8472,"n":1,"o":42.8472,"t":"2026-10-05T16:15:00Z","v":200,"vw":42.8472},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-05T19:00:00Z","v":1400,"vw":42.85},{"c":42.81,"h":42.81,"l":42.81,"n":9,"o":42.81,"t":"2026-10-05T19:45:00Z","v":615,"vw":42.81},{"c":42.99,"h":42.99,"l":42.99,"n":3,"o":42.99,"t":"2026-10-05T20:00:00Z","v":121,"vw":42.99},{"c":43.1,"h":43.1,"l":43.1,"n":4,"o":43.1,"t":"2026-10-06T15:00:00Z","v":389,"vw":43.1},{"c":43.08,"h":43.08,"l":43.0105,"n":3,"o":43.0105,"t":"2026-10-06T16:30:00Z","v":300,"vw":43.033967},{"c":43.01,"h":43.0201,"l":43.01,"n":14,"o":43.02,"t":"2026-10-06T16:45:00Z","v":1665,"vw":43.019267},{"c":43.0001,"h":43.06,"l":43.0001,"n":8,"o":43.01,"t":"2026-10-06T17:45:00Z","v":680,"vw":43.016201},{"c":43.01,"h":43.01,"l":43.0005,"n":6,"o":43.0005,"t":"2026-10-06T18:00:00Z","v":528,"vw":43.006736},{"c":42.445,"h":42.49,"l":42.41,"n":6,"o":42.49,"t":"2026-10-07T13:30:00Z","v":572,"vw":42.462807},{"c":42.45,"h":42.455,"l":42.45,"n":3,"o":42.455,"t":"2026-10-07T14:45:00Z","v":400,"vw":42.4525},{"c":42.465,"h":42.475,"l":42.465,"n":2,"o":42.475,"t":"2026-10-07T15:00:00Z","v":200,"vw":42.47},{"c":42.475,"h":42.475,"l":42.475,"n":2,"o":42.475,"t":"2026-10-07T15:15:00Z","v":125,"vw":42.475},{"c":42.6445,"h":42.6445,"l":42.6445,"n":1,"o":42.6445,"t":"2026-10-07T17:45:00Z","v":100,"vw":42.6445},{"c":42.52,"h":42.52,"l":42.52,"n":3,"o":42.52,"t":"2026-10-07T20:00:00Z","v":103,"vw":42.52},{"c":42,"h":42.16,"l":42,"n":8,"o":42.16,"t":"2026-10-08T13:30:00Z","v":617,"vw":42.099672},{"c":41.76,"h":41.89,"l":41.76,"n":2,"o":41.89,"t":"2026-10-08T16:00:00Z","v":540,"vw":41.812481},{"c":41.9707,"h":41.9707,"l":41.9707,"n":2,"o":41.9707,"t":"2026-10-08T17:30:00Z","v":431,"vw":41.9707},{"c":41.93,"h":41.9706,"l":41.93,"n":4,"o":41.9706,"t":"2026-10-08T17:45:00Z","v":577,"vw":41.940132},{"c":41.975,"h":41.975,"l":41.975,"n":1,"o":41.975,"t":"2026-10-08T18:00:00Z","v":234,"vw":41.975},{"c":41.96,"h":41.96,"l":41.96,"n":6,"o":41.96,"t":"2026-10-08T18:30:00Z","v":538,"vw":41.96},{"c":41.99,"h":41.99,"l":41.985,"n":9,"o":41.985,"t":"2026-10-08T18:45:00Z","v":642,"vw":41.988113},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-08T19:00:00Z","v":365,"vw":42.08},{"c":42.06,"h":42.06,"l":42.06,"n":4,"o":42.06,"t":"2026-10-08T19:30:00Z","v":252,"vw":42.06},{"c":42.09,"h":42.09,"l":42.09,"n":3,"o":42.09,"t":"2026-10-08T20:00:00Z","v":105,"vw":42.09},{"c":42.81,"h":42.84,"l":42.685,"n":49,"o":42.84,"t":"2026-10-09T13:30:00Z","v":11568,"vw":42.818865},{"c":42.66,"h":42.67,"l":42.65,"n":7,"o":42.67,"t":"2026-10-09T14:00:00Z","v":701,"vw":42.662857},{"c":42.66,"h":42.66,"l":42.66,"n":2,"o":42.66,"t":"2026-10-09T14:15:00Z","v":200,"vw":42.66},{"c":42.76,"h":42.76,"l":42.61,"n":4,"o":42.61,"t":"2026-10-09T15:30:00Z","v":1733,"vw":42.747002},{"c":42.62,"h":42.62,"l":42.62,"n":3,"o":42.62,"t":"2026-10-09T16:15:00Z","v":201,"vw":42.62},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-09T16:45:00Z","v":200,"vw":42.65},{"c":42.57,"h":42.65,"l":42.57,"n":6,"o":42.65,"t":"2026-10-09T17:15:00Z","v":1134,"vw":42.617957},{"c":42.56,"h":42.56,"l":42.56,"n":3,"o":42.56,"t":"2026-10-09T17:30:00Z","v":300,"vw":42.56},{"c":42.705,"h":42.705,"l":42.705,"n":3,"o":42.705,"t":"2026-10-09T19:00:00Z","v":508,"vw":42.705},{"c":42.62,"h":42.8,"l":42.62,"n":25,"o":42.798,"t":"2026-10-09T19:15:00Z","v":4498,"vw":42.759865},{"c":42.7103,"h":42.7103,"l":42.7103,"n":2,"o":42.7103,"t":"2026-10-09T19:45:00Z","v":145,"vw":42.7103},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-10-09T20:00:00Z","v":230,"vw":42.81},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-09T21:30:00Z","v":700,"vw":42},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-12T13:30:00Z","v":798,"vw":42.92},{"c":42.91,"h":42.92,"l":42.91,"n":54,"o":42.92,"t":"2026-10-12T14:30:00Z","v":5146,"vw":42.9186},{"c":42.94,"h":42.94,"l":42.94,"n":3,"o":42.94,"t":"2026-10-12T15:45:00Z","v":197,"vw":42.94},{"c":42.95,"h":43.035,"l":42.95,"n":3,"o":43.035,"t":"2026-10-12T16:15:00Z","v":1063,"vw":43.026981},{"c":43.0936,"h":43.0936,"l":43.0936,"n":2,"o":43.0936,"t":"2026-10-12T17:15:00Z","v":113,"vw":43.0936},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-12T19:30:00Z","v":200,"vw":43.03},{"c":43.12,"h":43.12,"l":42.95,"n":5,"o":42.95,"t":"2026-10-12T19:45:00Z","v":528,"vw":43.018},{"c":42.94,"h":42.94,"l":42.94,"n":2,"o":42.94,"t":"2026-10-12T20:00:00Z","v":186,"vw":42.94},{"c":44.12,"h":44.12,"l":43.95,"n":2,"o":43.95,"t":"2026-10-13T13:30:00Z","v":826,"vw":44.049818},{"c":44.05,"h":44.05,"l":44.05,"n":3,"o":44.05,"t":"2026-10-13T13:45:00Z","v":310,"vw":44.05},{"c":44.17,"h":44.17,"l":44.17,"n":3,"o":44.17,"t":"2026-10-13T14:15:00Z","v":202,"vw":44.17},{"c":44.105,"h":44.11,"l":44.1,"n":6,"o":44.11,"t":"2026-10-13T14:45:00Z","v":1200,"vw":44.108333},{"c":44.11,"h":44.11,"l":44.11,"n":4,"o":44.11,"t":"2026-10-13T15:30:00Z","v":103,"vw":44.11},{"c":44.055,"h":44.06,"l":44.055,"n":3,"o":44.06,"t":"2026-10-13T16:45:00Z","v":286,"vw":44.056754},{"c":43.89,"h":43.89,"l":43.89,"n":6,"o":43.89,"t":"2026-10-13T17:15:00Z","v":525,"vw":43.89},{"c":44.04,"h":44.06,"l":43.88,"n":5,"o":43.88,"t":"2026-10-13T18:00:00Z","v":800,"vw":43.94625},{"c":44.1099,"h":44.1099,"l":44.1099,"n":1,"o":44.1099,"t":"2026-10-13T18:15:00Z","v":500,"vw":44.1099},{"c":44.0533,"h":44.0533,"l":44.0533,"n":1,"o":44.0533,"t":"2026-10-13T18:30:00Z","v":136,"vw":44.0533},{"c":44.1,"h":44.12,"l":44.1,"n":6,"o":44.12,"t":"2026-10-13T19:00:00Z","v":529,"vw":44.115},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-13T19:30:00Z","v":755,"vw":44},{"c":43.71,"h":43.71,"l":43.71,"n":3,"o":43.71,"t":"2026-10-14T14:00:00Z","v":909,"vw":43.71},{"c":43.7,"h":43.7,"l":43.591,"n":11,"o":43.7,"t":"2026-10-14T14:30:00Z","v":5503,"vw":43.651134},{"c":43.7,"h":43.7,"l":43.69,"n":2,"o":43.69,"t":"2026-10-14T15:15:00Z","v":1144,"vw":43.699126},{"c":43.705,"h":43.705,"l":43.705,"n":2,"o":43.705,"t":"2026-10-14T16:00:00Z","v":440,"vw":43.705},{"c":43.67,"h":43.67,"l":43.67,"n":6,"o":43.67,"t":"2026-10-14T18:45:00Z","v":600,"vw":43.67},{"c":44.38,"h":44.38,"l":44.38,"n":2,"o":44.38,"t":"2026-10-15T13:30:00Z","v":333,"vw":44.38},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-15T14:00:00Z","v":100,"vw":44.6},{"c":44.595,"h":44.595,"l":44.595,"n":1,"o":44.595,"t":"2026-10-15T14:15:00Z","v":100,"vw":44.595},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-15T14:30:00Z","v":300,"vw":44.57},{"c":44.5501,"h":44.5501,"l":44.55,"n":6,"o":44.55,"t":"2026-10-15T14:45:00Z","v":950,"vw":44.55005},{"c":44.635,"h":44.635,"l":44.635,"n":7,"o":44.635,"t":"2026-10-15T15:00:00Z","v":420,"vw":44.635},{"c":44.645,"h":44.645,"l":44.645,"n":1,"o":44.645,"t":"2026-10-15T15:30:00Z","v":140,"vw":44.645},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-15T16:00:00Z","v":101,"vw":44.645},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-15T16:30:00Z","v":251,"vw":44.645},{"c":44.645,"h":44.645,"l":44.645,"n":2,"o":44.645,"t":"2026-10-15T19:00:00Z","v":338,"vw":44.645},{"c":44.645,"h":44.646,"l":44.645,"n":3,"o":44.646,"t":"2026-10-15T19:15:00Z","v":249,"vw":44.645403},{"c":44.645,"h":44.645,"l":44.645,"n":5,"o":44.645,"t":"2026-10-15T19:45:00Z","v":292,"vw":44.645},{"c":44.96,"h":44.96,"l":44.96,"n":4,"o":44.96,"t":"2026-10-16T13:30:00Z","v":338,"vw":44.96},{"c":45,"h":45,"l":45,"n":6,"o":45,"t":"2026-10-16T13:45:00Z","v":300,"vw":45},{"c":45.0132,"h":45.0132,"l":45.0132,"n":1,"o":45.0132,"t":"2026-10-16T14:00:00Z","v":555,"vw":45.0132},{"c":45.02,"h":45.02,"l":45.02,"n":3,"o":45.02,"t":"2026-10-16T14:15:00Z","v":141,"vw":45.02},{"c":44.923,"h":44.923,"l":44.923,"n":1,"o":44.923,"t":"2026-10-16T15:45:00Z","v":151,"vw":44.923},{"c":44.89,"h":44.89,"l":44.89,"n":3,"o":44.89,"t":"2026-10-16T16:15:00Z","v":148,"vw":44.89},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-16T17:00:00Z","v":105,"vw":44.8},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-16T17:30:00Z","v":100,"vw":44.9},{"c":44.8082,"h":44.8082,"l":44.8082,"n":1,"o":44.8082,"t":"2026-10-16T17:45:00Z","v":100,"vw":44.8082},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-16T18:00:00Z","v":151,"vw":44.81},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-16T18:15:00Z","v":140,"vw":44.81},{"c":44.7832,"h":44.7832,"l":44.7832,"n":2,"o":44.7832,"t":"2026-10-16T18:30:00Z","v":734,"vw":44.7832},{"c":44.79,"h":44.79,"l":44.79,"n":2,"o":44.79,"t":"2026-10-16T18:45:00Z","v":112,"vw":44.79},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-16T19:15:00Z","v":140,"vw":44.81},{"c":44.83,"h":44.83,"l":44.83,"n":2,"o":44.83,"t":"2026-10-16T19:30:00Z","v":140,"vw":44.83},{"c":44.89,"h":44.89,"l":44.87,"n":9,"o":44.87,"t":"2026-10-16T19:45:00Z","v":358,"vw":44.88},{"c":44.46,"h":44.6,"l":44.46,"n":7,"o":44.6,"t":"2026-10-19T13:30:00Z","v":505,"vw":44.544},{"c":44.455,"h":44.58,"l":44.3,"n":14,"o":44.445,"t":"2026-10-19T13:45:00Z","v":1119,"vw":44.395583},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-19T14:00:00Z","v":100,"vw":44.56},{"c":44.5584,"h":44.59,"l":44.5584,"n":3,"o":44.59,"t":"2026-10-19T15:00:00Z","v":300,"vw":44.579467},{"c":44.65,"h":44.65,"l":44.65,"n":3,"o":44.65,"t":"2026-10-19T15:30:00Z","v":106,"vw":44.65},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-19T16:00:00Z","v":100,"vw":44.58},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-19T18:45:00Z","v":223,"vw":44.55},{"c":44.4539,"h":44.4539,"l":44.4539,"n":1,"o":44.4539,"t":"2026-10-19T19:45:00Z","v":100,"vw":44.4539},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-20T13:30:00Z","v":421,"vw":44.56},{"c":44.83,"h":44.83,"l":44.83,"n":4,"o":44.83,"t":"2026-10-20T14:30:00Z","v":259,"vw":44.83},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-20T14:45:00Z","v":139,"vw":44.96},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-20T15:30:00Z","v":200,"vw":44.81},{"c":44.9799,"h":44.9799,"l":44.72,"n":10,"o":44.72,"t":"2026-10-20T16:00:00Z","v":893,"vw":44.879975},{"c":44.8,"h":44.96,"l":44.8,"n":9,"o":44.875,"t":"2026-10-20T17:00:00Z","v":986,"vw":44.918784},{"c":44.9,"h":44.9,"l":44.9,"n":3,"o":44.9,"t":"2026-10-20T20:00:00Z","v":105,"vw":44.9},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-21T13:30:00Z","v":410,"vw":44.55},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T14:30:00Z","v":100,"vw":44.5},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-21T15:00:00Z","v":111,"vw":44.45},{"c":44.321,"h":44.321,"l":44.321,"n":1,"o":44.321,"t":"2026-10-21T15:15:00Z","v":200,"vw":44.321},{"c":44.505,"h":44.505,"l":44.505,"n":2,"o":44.505,"t":"2026-10-21T16:00:00Z","v":164,"vw":44.505},{"c":44.6299,"h":44.63,"l":44.6299,"n":3,"o":44.63,"t":"2026-10-21T16:15:00Z","v":368,"vw":44.62995},{"c":44.555,"h":44.555,"l":44.555,"n":1,"o":44.555,"t":"2026-10-21T16:30:00Z","v":500,"vw":44.555},{"c":44.495,"h":44.495,"l":44.495,"n":1,"o":44.495,"t":"2026-10-21T18:45:00Z","v":426,"vw":44.495},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-22T13:30:00Z","v":520,"vw":44.36},{"c":44.57,"h":44.57,"l":44.57,"n":8,"o":44.57,"t":"2026-10-22T13:45:00Z","v":300,"vw":44.57},{"c":44.53,"h":44.53,"l":44.53,"n":1,"o":44.53,"t":"2026-10-22T14:45:00Z","v":100,"vw":44.53},{"c":44.3201,"h":44.3201,"l":44.3201,"n":1,"o":44.3201,"t":"2026-10-22T15:00:00Z","v":1150,"vw":44.3201},{"c":44.55,"h":44.55,"l":44.55,"n":4,"o":44.55,"t":"2026-10-22T18:30:00Z","v":159,"vw":44.55},{"c":44.6179,"h":44.6179,"l":44.6179,"n":5,"o":44.6179,"t":"2026-10-22T19:00:00Z","v":130,"vw":44.6179},{"c":44.675,"h":44.675,"l":44.675,"n":3,"o":44.675,"t":"2026-10-22T19:45:00Z","v":117,"vw":44.675},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-22T20:00:00Z","v":133,"vw":44.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":52.74891538226858,"iv":0.5186749719540951,"gamma":0.0358121497533348,"theta":-0.02707398345819126,"vega":0.02931204123356217,"rho":0.004741416145502425,"breakevenPct":19.06916192901247},{"delta":0.2,"premium":0.5134788643768212,"strike":49.46084542492716,"iv":0.38593515664073474,"gamma":0.057911798655611434,"theta":-0.02449473547309638,"vega":0.03517042676069222,"rho":0.0063618524708923,"breakevenPct":11.799383197548034},{"delta":0.25,"premium":0.5453412969415523,"strike":47.728782707445966,"iv":0.3046122360145814,"gamma":0.08326987642398057,"theta":-0.02227386851358895,"vega":0.03985406497787751,"rho":0.00796946065441753,"breakevenPct":7.995803141806526},{"delta":0.3,"premium":0.6166054304058822,"strike":46.833945695941175,"iv":0.26911953647659864,"gamma":0.10309793687245805,"theta":-0.02183655321632122,"vega":0.04357799854554768,"rho":0.009575615127951737,"breakevenPct":6.153358224490064},{"delta":0.35,"premium":0.6828722017051219,"strike":46.17127798294878,"iv":0.24026625235235718,"gamma":0.12301254280314886,"theta":-0.021113316808632956,"vega":0.046432502290880945,"rho":0.011184701282097996,"breakevenPct":4.819127929874503},{"delta":0.4,"premium":0.7593796886331824,"strike":45.703101556834085,"iv":0.22092498487947906,"gamma":0.13895076404337706,"theta":-0.02044696837309244,"vega":0.04805136567614927,"rho":0.012806510328195018,"breakevenPct":3.942911063685165},{"delta":0.45,"premium":0.839456662283525,"strike":45.30271668858237,"iv":0.20489921003131686,"gamma":0.1535029832824027,"theta":-0.01980044871403581,"vega":0.0492395363228794,"rho":0.014432754044244149,"breakevenPct":3.226338592541156},{"delta":0.5,"premium":0.9346921276701424,"strike":44.92696394174707,"iv":0.19183448962347424,"gamma":0.16437353711568742,"theta":-0.01917201978054792,"vega":0.04986487041418975,"rho":0.01607576160178515,"breakevenPct":2.5987831530586285},{"delta":0.55,"premium":1.0769104326862464,"strike":44.62755698381843,"iv":0.18794738057196445,"gamma":0.1638329889517057,"theta":-0.018599661970293425,"vega":0.04874572622355998,"rho":0.01777072768462599,"breakevenPct":2.247130685692777},{"delta":0.6,"premium":1.21912873770235,"strike":44.32815002588979,"iv":0.1840602715204547,"gamma":0.16329244078772398,"theta":-0.018027304160038927,"vega":0.04762658203293022,"rho":0.01946569376746683,"breakevenPct":1.8954782183269265},{"delta":0.65,"premium":1.361347042718454,"strike":44.02874306796115,"iv":0.18017316246894494,"gamma":0.16275189262374226,"theta":-0.01745494634978443,"vega":0.04650743784230046,"rho":0.02116065985030767,"breakevenPct":1.543825750961075},{"delta":0.7,"premium":1.6246318114874811,"strike":43.66715758468336,"iv":0.1832282768777614,"gamma":0.1485209131075111,"theta":-0.01676759941089838,"vega":0.04303829160530192,"rho":0.0227995372766532,"breakevenPct":1.3239136379660776},{"delta":0.75,"premium":1.9007731958762886,"strike":43.29896907216495,"iv":0.18702061855670102,"gamma":0.1328360824742268,"theta":-0.0160680412371134,"vega":0.039319587628865976,"rho":0.024432458385494807,"breakevenPct":1.1179916510989578},{"delta":0.8,"premium":2.1981603773584912,"strike":42.91132075471698,"iv":0.18989603773584904,"gamma":0.11618924528301884,"theta":-0.015127547169811318,"vega":0.03509396226415093,"rho":0.026052842947736517,"breakevenPct":0.9160651724283421},{"delta":0.85,"premium":2.587311320754717,"strike":42.43962264150943,"iv":0.18881113207547168,"gamma":0.09538735849056602,"theta":-0.013146415094339621,"vega":0.028678867924528298,"rho":0.027619080298068043,"breakevenPct":0.7313958887341154},{"delta":0.9,"premium":3.005272407732866,"strike":41.9402460456942,"iv":0.18805694200351494,"gamma":0.07386080843585233,"theta":-0.011114762741652016,"vega":0.022078558875219673,"rho":0.029166172004779986,"breakevenPct":0.5492582850717331}],"put":[{"delta":0.1,"premium":0.4786138840929619,"strike":35.144555363718474,"iv":0.7362109469865501,"gamma":0.018981012069652182,"theta":-0.027489078367122485,"vega":0.02206099396960219,"rho":-0.004032193030648247,"breakevenPct":22.44755821112861},{"delta":0.15,"premium":0.525,"strike":39.1123762599475,"iv":0.5043598700086812,"gamma":0.0368585725219887,"theta":-0.024676711895868005,"vega":0.029308388747691528,"rho":-0.005944582432070671,"breakevenPct":13.674773467678959},{"delta":0.2,"premium":0.5644897590166249,"strike":41.19319678688833,"iv":0.38304910032124195,"gamma":0.058309571970051335,"theta":-0.022079878946491636,"vega":0.03514022289590163,"rho":-0.007872246711259486,"breakevenPct":9.1080379689671},{"delta":0.25,"premium":0.44121982945105,"strike":43.04054957362762,"iv":0.22600232196719,"gamma":0.11125325488219019,"theta":-0.01434855611042153,"vega":0.03992823146955814,"rho":-0.009756349505179455,"breakevenPct":4.699486030924889},{"delta":0.3,"premium":0.5942370884232194,"strike":43.42309272105805,"iv":0.2326280009029448,"gamma":0.11647264056322972,"theta":-0.015750028850247278,"vega":0.043024754767276366,"rho":-0.011717545889977653,"breakevenPct":4.186005296118956},{"delta":0.35,"premium":0.747254347395389,"strike":43.80563586848847,"iv":0.2392536798386996,"gamma":0.12169202624426922,"theta":-0.017151501590073028,"vega":0.046121278064994595,"rho":-0.013678742274775856,"breakevenPct":3.6725245613130224},{"delta":0.4,"premium":0.8933744181375399,"strike":44.18233178170011,"iv":0.23887861943062622,"gamma":0.1276543452444839,"theta":-0.017651412373109406,"vega":0.04815139168068564,"rho":-0.015600106206105059,"breakevenPct":3.1566949361016534},{"delta":0.45,"premium":1.0323706021187096,"strike":44.55298827231656,"iv":0.23127271760350646,"gamma":0.1343840164845184,"theta":-0.01722012843244331,"vega":0.049080044590619626,"rho":-0.017480328460788383,"breakevenPct":2.638439216559634},{"delta":0.5,"premium":1.171366786099879,"strike":44.92364476293301,"iv":0.22366681577638667,"gamma":0.14111368772455288,"theta":-0.016788844491777213,"vega":0.0500086975005536,"rho":-0.019360550715471707,"breakevenPct":2.1201834970176145},{"delta":0.55,"premium":1.3620120652945353,"strike":45.28176011355571,"iv":0.22046579134137687,"gamma":0.14058403122782112,"theta":-0.015967423704755145,"vega":0.049185663591199434,"rho":-0.021276219450710548,"breakevenPct":1.7455300933754498},{"delta":0.6,"premium":1.5660574875798439,"strike":45.63662171753016,"iv":0.21840759403832505,"gamma":0.13817097232079487,"theta":-0.015044783534421576,"vega":0.04790816181689141,"rho":-0.023201084628007868,"breakevenPct":1.4081337137576813},{"delta":0.65,"premium":1.7701029098651526,"strike":45.99148332150461,"iv":0.21634939673527323,"gamma":0.1357579134137686,"theta":-0.014122143364088005,"vega":0.04663066004258339,"rho":-0.025125949805305192,"breakevenPct":1.070737334139912},{"delta":0.7,"premium":2.200581395348837,"strike":46.51585623678647,"iv":0.2286289640591966,"gamma":0.12032748414376322,"theta":-0.013480972515856237,"vega":0.0434016913319239,"rho":-0.027165030041664266,"breakevenPct":0.8606826813475857},{"delta":0.75,"premium":2.662479338842975,"strike":47.06942148760331,"iv":0.24212297520661155,"gamma":0.10419917355371901,"theta":-0.012816694214876034,"vega":0.03999735537190083,"rho":-0.029225655979826383,"breakevenPct":0.6556104054578828},{"delta":0.8,"premium":3.406280991735538,"strike":47.89586776859504,"iv":0.2650155371900827,"gamma":0.08395123966942147,"theta":-0.01182495867768595,"vega":0.03520396694214876,"rho":-0.03149060591150835,"breakevenPct":0.4707230942740465}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":52.74891538226858,"iv":0.5186749719540951,"gamma":0.0358121497533348,"theta":-0.02707398345819126,"vega":0.02931204123356217,"rho":0.004741416145502425,"breakevenPct":19.06916192901247},{"delta":0.2,"premium":0.5134788643768212,"strike":49.46084542492716,"iv":0.38593515664073474,"gamma":0.057911798655611434,"theta":-0.02449473547309638,"vega":0.03517042676069222,"rho":0.0063618524708923,"breakevenPct":11.799383197548034},{"delta":0.25,"premium":0.5453412969415523,"strike":47.728782707445966,"iv":0.3046122360145814,"gamma":0.08326987642398057,"theta":-0.02227386851358895,"vega":0.03985406497787751,"rho":0.00796946065441753,"breakevenPct":7.995803141806526},{"delta":0.3,"premium":0.6166054304058822,"strike":46.833945695941175,"iv":0.26911953647659864,"gamma":0.10309793687245805,"theta":-0.02183655321632122,"vega":0.04357799854554768,"rho":0.009575615127951737,"breakevenPct":6.153358224490064},{"delta":0.35,"premium":0.6828722017051219,"strike":46.17127798294878,"iv":0.24026625235235718,"gamma":0.12301254280314886,"theta":-0.021113316808632956,"vega":0.046432502290880945,"rho":0.011184701282097996,"breakevenPct":4.819127929874503},{"delta":0.4,"premium":0.7593796886331824,"strike":45.703101556834085,"iv":0.22092498487947906,"gamma":0.13895076404337706,"theta":-0.02044696837309244,"vega":0.04805136567614927,"rho":0.012806510328195018,"breakevenPct":3.942911063685165},{"delta":0.45,"premium":0.839456662283525,"strike":45.30271668858237,"iv":0.20489921003131686,"gamma":0.1535029832824027,"theta":-0.01980044871403581,"vega":0.0492395363228794,"rho":0.014432754044244149,"breakevenPct":3.226338592541156},{"delta":0.5,"premium":0.9346921276701424,"strike":44.92696394174707,"iv":0.19183448962347424,"gamma":0.16437353711568742,"theta":-0.01917201978054792,"vega":0.04986487041418975,"rho":0.01607576160178515,"breakevenPct":2.5987831530586285},{"delta":0.55,"premium":1.0769104326862464,"strike":44.62755698381843,"iv":0.18794738057196445,"gamma":0.1638329889517057,"theta":-0.018599661970293425,"vega":0.04874572622355998,"rho":0.01777072768462599,"breakevenPct":2.247130685692777},{"delta":0.6,"premium":1.21912873770235,"strike":44.32815002588979,"iv":0.1840602715204547,"gamma":0.16329244078772398,"theta":-0.018027304160038927,"vega":0.04762658203293022,"rho":0.01946569376746683,"breakevenPct":1.8954782183269265},{"delta":0.65,"premium":1.361347042718454,"strike":44.02874306796115,"iv":0.18017316246894494,"gamma":0.16275189262374226,"theta":-0.01745494634978443,"vega":0.04650743784230046,"rho":0.02116065985030767,"breakevenPct":1.543825750961075},{"delta":0.7,"premium":1.6246318114874811,"strike":43.66715758468336,"iv":0.1832282768777614,"gamma":0.1485209131075111,"theta":-0.01676759941089838,"vega":0.04303829160530192,"rho":0.0227995372766532,"breakevenPct":1.3239136379660776},{"delta":0.75,"premium":1.9007731958762886,"strike":43.29896907216495,"iv":0.18702061855670102,"gamma":0.1328360824742268,"theta":-0.0160680412371134,"vega":0.039319587628865976,"rho":0.024432458385494807,"breakevenPct":1.1179916510989578},{"delta":0.8,"premium":2.1981603773584912,"strike":42.91132075471698,"iv":0.18989603773584904,"gamma":0.11618924528301884,"theta":-0.015127547169811318,"vega":0.03509396226415093,"rho":0.026052842947736517,"breakevenPct":0.9160651724283421},{"delta":0.85,"premium":2.587311320754717,"strike":42.43962264150943,"iv":0.18881113207547168,"gamma":0.09538735849056602,"theta":-0.013146415094339621,"vega":0.028678867924528298,"rho":0.027619080298068043,"breakevenPct":0.7313958887341154},{"delta":0.9,"premium":3.005272407732866,"strike":41.9402460456942,"iv":0.18805694200351494,"gamma":0.07386080843585233,"theta":-0.011114762741652016,"vega":0.022078558875219673,"rho":0.029166172004779986,"breakevenPct":0.5492582850717331}],"put":[{"delta":0.1,"premium":0.4786138840929619,"strike":35.144555363718474,"iv":0.7362109469865501,"gamma":0.018981012069652182,"theta":-0.027489078367122485,"vega":0.02206099396960219,"rho":-0.004032193030648247,"breakevenPct":22.44755821112861},{"delta":0.15,"premium":0.525,"strike":39.1123762599475,"iv":0.5043598700086812,"gamma":0.0368585725219887,"theta":-0.024676711895868005,"vega":0.029308388747691528,"rho":-0.005944582432070671,"breakevenPct":13.674773467678959},{"delta":0.2,"premium":0.5644897590166249,"strike":41.19319678688833,"iv":0.38304910032124195,"gamma":0.058309571970051335,"theta":-0.022079878946491636,"vega":0.03514022289590163,"rho":-0.007872246711259486,"breakevenPct":9.1080379689671},{"delta":0.25,"premium":0.44121982945105,"strike":43.04054957362762,"iv":0.22600232196719,"gamma":0.11125325488219019,"theta":-0.01434855611042153,"vega":0.03992823146955814,"rho":-0.009756349505179455,"breakevenPct":4.699486030924889},{"delta":0.3,"premium":0.5942370884232194,"strike":43.42309272105805,"iv":0.2326280009029448,"gamma":0.11647264056322972,"theta":-0.015750028850247278,"vega":0.043024754767276366,"rho":-0.011717545889977653,"breakevenPct":4.186005296118956},{"delta":0.35,"premium":0.747254347395389,"strike":43.80563586848847,"iv":0.2392536798386996,"gamma":0.12169202624426922,"theta":-0.017151501590073028,"vega":0.046121278064994595,"rho":-0.013678742274775856,"breakevenPct":3.6725245613130224},{"delta":0.4,"premium":0.8933744181375399,"strike":44.18233178170011,"iv":0.23887861943062622,"gamma":0.1276543452444839,"theta":-0.017651412373109406,"vega":0.04815139168068564,"rho":-0.015600106206105059,"breakevenPct":3.1566949361016534},{"delta":0.45,"premium":1.0323706021187096,"strike":44.55298827231656,"iv":0.23127271760350646,"gamma":0.1343840164845184,"theta":-0.01722012843244331,"vega":0.049080044590619626,"rho":-0.017480328460788383,"breakevenPct":2.638439216559634},{"delta":0.5,"premium":1.171366786099879,"strike":44.92364476293301,"iv":0.22366681577638667,"gamma":0.14111368772455288,"theta":-0.016788844491777213,"vega":0.0500086975005536,"rho":-0.019360550715471707,"breakevenPct":2.1201834970176145},{"delta":0.55,"premium":1.3620120652945353,"strike":45.28176011355571,"iv":0.22046579134137687,"gamma":0.14058403122782112,"theta":-0.015967423704755145,"vega":0.049185663591199434,"rho":-0.021276219450710548,"breakevenPct":1.7455300933754498},{"delta":0.6,"premium":1.5660574875798439,"strike":45.63662171753016,"iv":0.21840759403832505,"gamma":0.13817097232079487,"theta":-0.015044783534421576,"vega":0.04790816181689141,"rho":-0.023201084628007868,"breakevenPct":1.4081337137576813},{"delta":0.65,"premium":1.7701029098651526,"strike":45.99148332150461,"iv":0.21634939673527323,"gamma":0.1357579134137686,"theta":-0.014122143364088005,"vega":0.04663066004258339,"rho":-0.025125949805305192,"breakevenPct":1.070737334139912},{"delta":0.7,"premium":2.200581395348837,"strike":46.51585623678647,"iv":0.2286289640591966,"gamma":0.12032748414376322,"theta":-0.013480972515856237,"vega":0.0434016913319239,"rho":-0.027165030041664266,"breakevenPct":0.8606826813475857},{"delta":0.75,"premium":2.662479338842975,"strike":47.06942148760331,"iv":0.24212297520661155,"gamma":0.10419917355371901,"theta":-0.012816694214876034,"vega":0.03999735537190083,"rho":-0.029225655979826383,"breakevenPct":0.6556104054578828},{"delta":0.8,"premium":3.406280991735538,"strike":47.89586776859504,"iv":0.2650155371900827,"gamma":0.08395123966942147,"theta":-0.01182495867768595,"vega":0.03520396694214876,"rho":-0.03149060591150835,"breakevenPct":0.4707230942740465}]}},"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"}}