{"symbol":"GSEU","url":"https://intraalpha.com/companies/GSEU","capturedAt":"2026-10-22T14:54:52.199Z","state":"ready","quote":{"symbol":"GSEU","last_price":47.73,"prev_close":48.1645,"regular_close":47.73,"change":-0.4345,"change_pct":-0.9021,"regular_change":-0.4345,"regular_change_pct":-0.9021,"extended_change":0,"extended_change_pct":0,"bid":47.59,"ask":47.68,"bid_size":500,"ask_size":500,"volume":2845,"vwap":47.793209,"open":47.761,"high":47.86,"low":47.73,"close":47.73,"trade_count":41,"last_trade_at":"2026-10-22T14:08:36.623671978Z","last_quote_at":"2026-10-22T14:54:47.341425715Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:54:32.421439997-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":169700000,"net_expense_ratio":0.0025,"portfolio_turnover":0.26,"dividend_yield":0.024,"inception_date":"2016-03-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:54:47.882804+00:00"},"optionObservedAt":"2026-10-22T14:43:24.669Z","bars":[{"c":47.5,"h":47.5,"l":47.5,"n":3,"o":47.5,"t":"2026-10-15T13:30:00Z","v":811,"vw":47.5},{"c":47.63,"h":47.63,"l":47.5563,"n":7,"o":47.5563,"t":"2026-10-15T14:00:00Z","v":661,"vw":47.610128},{"c":47.61,"h":47.61,"l":47.61,"n":8,"o":47.61,"t":"2026-10-15T14:05:00Z","v":392,"vw":47.61},{"c":47.57,"h":47.57,"l":47.57,"n":2,"o":47.57,"t":"2026-10-15T14:30:00Z","v":200,"vw":47.57},{"c":47.715,"h":47.715,"l":47.69,"n":8,"o":47.715,"t":"2026-10-15T16:25:00Z","v":586,"vw":47.708781},{"c":47.765,"h":47.765,"l":47.765,"n":1,"o":47.765,"t":"2026-10-15T17:10:00Z","v":234,"vw":47.765},{"c":48.39,"h":48.429,"l":48.38,"n":10,"o":48.38,"t":"2026-10-16T14:00:00Z","v":625,"vw":48.408908},{"c":48.34,"h":48.34,"l":48.29,"n":9,"o":48.29,"t":"2026-10-16T14:05:00Z","v":1858,"vw":48.334961},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-16T14:45:00Z","v":100,"vw":48.32},{"c":48.301,"h":48.301,"l":48.301,"n":6,"o":48.301,"t":"2026-10-16T15:05:00Z","v":1188,"vw":48.301},{"c":48.165,"h":48.165,"l":48.165,"n":1,"o":48.165,"t":"2026-10-16T15:50:00Z","v":100,"vw":48.165},{"c":48.04,"h":48.065,"l":48.04,"n":8,"o":48.065,"t":"2026-10-16T16:20:00Z","v":967,"vw":48.050503},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-16T17:25:00Z","v":100,"vw":47.9},{"c":47.87,"h":47.87,"l":47.87,"n":2,"o":47.87,"t":"2026-10-16T18:30:00Z","v":123,"vw":47.87},{"c":47.85,"h":47.85,"l":47.85,"n":3,"o":47.85,"t":"2026-10-16T19:10:00Z","v":112,"vw":47.85},{"c":47.91,"h":47.91,"l":47.91,"n":3,"o":47.91,"t":"2026-10-16T19:30:00Z","v":206,"vw":47.91},{"c":47.905,"h":47.905,"l":47.905,"n":1,"o":47.905,"t":"2026-10-16T19:55:00Z","v":100,"vw":47.905},{"c":47.72,"h":47.729,"l":47.641,"n":9,"o":47.69,"t":"2026-10-19T14:00:00Z","v":1867,"vw":47.688742},{"c":47.7,"h":47.7485,"l":47.7,"n":9,"o":47.7485,"t":"2026-10-19T14:05:00Z","v":1549,"vw":47.728905},{"c":47.74,"h":47.74,"l":47.74,"n":3,"o":47.74,"t":"2026-10-19T14:10:00Z","v":126,"vw":47.74},{"c":47.73,"h":47.74,"l":47.73,"n":6,"o":47.74,"t":"2026-10-19T14:20:00Z","v":403,"vw":47.733884},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-19T15:00:00Z","v":196,"vw":47.69},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-19T15:25:00Z","v":128,"vw":47.78},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-19T17:35:00Z","v":135,"vw":47.6},{"c":47.75,"h":47.75,"l":47.71,"n":4,"o":47.71,"t":"2026-10-20T13:40:00Z","v":2391,"vw":47.741628},{"c":47.75,"h":47.8,"l":47.75,"n":8,"o":47.8,"t":"2026-10-20T14:00:00Z","v":879,"vw":47.784095},{"c":47.715,"h":47.83,"l":47.71,"n":13,"o":47.83,"t":"2026-10-20T14:10:00Z","v":1951,"vw":47.793959},{"c":47.82,"h":47.82,"l":47.82,"n":2,"o":47.82,"t":"2026-10-20T14:15:00Z","v":200,"vw":47.82},{"c":47.9,"h":47.9,"l":47.9,"n":12,"o":47.9,"t":"2026-10-20T14:20:00Z","v":271,"vw":47.9},{"c":48.025,"h":48.025,"l":48.025,"n":5,"o":48.025,"t":"2026-10-20T14:50:00Z","v":346,"vw":48.025},{"c":48.06,"h":48.06,"l":48.06,"n":1,"o":48.06,"t":"2026-10-20T15:00:00Z","v":116,"vw":48.06},{"c":47.8,"h":47.8,"l":47.8,"n":2,"o":47.8,"t":"2026-10-20T15:25:00Z","v":200,"vw":47.8},{"c":47.895,"h":47.895,"l":47.895,"n":2,"o":47.895,"t":"2026-10-20T17:05:00Z","v":180,"vw":47.895},{"c":47.915,"h":47.915,"l":47.915,"n":1,"o":47.915,"t":"2026-10-20T19:15:00Z","v":177,"vw":47.915},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-20T19:45:00Z","v":100,"vw":47.95},{"c":48.16,"h":48.17,"l":48.16,"n":7,"o":48.17,"t":"2026-10-21T14:00:00Z","v":393,"vw":48.163584},{"c":48.16,"h":48.21,"l":48.11,"n":12,"o":48.11,"t":"2026-10-21T14:05:00Z","v":1636,"vw":48.145583},{"c":48.17,"h":48.17,"l":48.17,"n":2,"o":48.17,"t":"2026-10-21T14:30:00Z","v":417,"vw":48.17},{"c":48.2392,"h":48.2392,"l":48.2392,"n":1,"o":48.2392,"t":"2026-10-21T16:20:00Z","v":139,"vw":48.2392},{"c":48.28,"h":48.28,"l":48.28,"n":5,"o":48.28,"t":"2026-10-21T16:40:00Z","v":237,"vw":48.28},{"c":48.27,"h":48.27,"l":48.27,"n":4,"o":48.27,"t":"2026-10-21T17:05:00Z","v":135,"vw":48.27},{"c":48.27,"h":48.27,"l":48.27,"n":6,"o":48.27,"t":"2026-10-21T17:40:00Z","v":248,"vw":48.27},{"c":48.2002,"h":48.2002,"l":48.2,"n":2,"o":48.2,"t":"2026-10-21T18:05:00Z","v":392,"vw":48.2001},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-21T19:05:00Z","v":117,"vw":48},{"c":47.761,"h":47.761,"l":47.761,"n":2,"o":47.761,"t":"2026-10-22T13:35:00Z","v":441,"vw":47.761},{"c":47.86,"h":47.86,"l":47.81,"n":7,"o":47.81,"t":"2026-10-22T14:00:00Z","v":983,"vw":47.851697},{"c":47.73,"h":47.795,"l":47.73,"n":9,"o":47.79,"t":"2026-10-22T14:05:00Z","v":1144,"vw":47.76103}],"history":[{"c":37.38,"h":37.61,"l":37.3223,"n":128,"o":37.54,"t":"2024-10-21T04:00:00Z","v":14514,"vw":37.556692},{"c":37.2318,"h":37.27,"l":37.1,"n":118,"o":37.1,"t":"2024-10-22T04:00:00Z","v":18381,"vw":37.204685},{"c":36.9,"h":37.04,"l":36.8522,"n":169,"o":37.03,"t":"2024-10-23T04:00:00Z","v":20418,"vw":36.987521},{"c":37.0944,"h":37.189,"l":37.0425,"n":84,"o":37.17,"t":"2024-10-24T04:00:00Z","v":11838,"vw":37.086775},{"c":36.9,"h":37.21,"l":36.9,"n":108,"o":37.15,"t":"2024-10-25T04:00:00Z","v":14655,"vw":37.113728},{"c":37.2975,"h":37.33,"l":37.1175,"n":82,"o":37.1237,"t":"2024-10-28T04:00:00Z","v":12291,"vw":37.156151},{"c":37.17,"h":37.17,"l":36.925,"n":102,"o":37.04,"t":"2024-10-29T04:00:00Z","v":16259,"vw":37.017046},{"c":36.6595,"h":36.84,"l":36.55,"n":100,"o":36.55,"t":"2024-10-30T04:00:00Z","v":21271,"vw":36.768207},{"c":36.3694,"h":36.38,"l":36.1137,"n":173,"o":36.3052,"t":"2024-10-31T04:00:00Z","v":42194,"vw":36.203619},{"c":36.5349,"h":36.7413,"l":36.5309,"n":149,"o":36.66,"t":"2024-11-01T04:00:00Z","v":55434,"vw":36.644126},{"c":36.5643,"h":36.84,"l":36.48,"n":281,"o":36.71,"t":"2024-11-04T05:00:00Z","v":115901,"vw":36.700451},{"c":36.8005,"h":37.03,"l":36.5458,"n":358,"o":36.64,"t":"2024-11-05T05:00:00Z","v":196434,"vw":36.883531},{"c":36.08,"h":36.17,"l":35.8903,"n":299,"o":36.02,"t":"2024-11-06T05:00:00Z","v":81484,"vw":36.021892},{"c":36.576,"h":36.5961,"l":36.4,"n":241,"o":36.4,"t":"2024-11-07T05:00:00Z","v":55898,"vw":36.519681},{"c":36.073,"h":36.1,"l":35.8974,"n":199,"o":36.09,"t":"2024-11-08T05:00:00Z","v":32018,"vw":36.009679},{"c":36.14,"h":36.2397,"l":36.1105,"n":139,"o":36.16,"t":"2024-11-11T05:00:00Z","v":19391,"vw":36.175567},{"c":35.2932,"h":35.67,"l":35.07,"n":358,"o":35.67,"t":"2024-11-12T05:00:00Z","v":177430,"vw":35.207863},{"c":35.1834,"h":35.26,"l":34.92,"n":176,"o":35.15,"t":"2024-11-13T05:00:00Z","v":76058,"vw":35.16516},{"c":35.2936,"h":35.61,"l":35.2936,"n":219,"o":35.4207,"t":"2024-11-14T05:00:00Z","v":68013,"vw":35.552405},{"c":35.2331,"h":35.3138,"l":35.16,"n":170,"o":35.28,"t":"2024-11-15T05:00:00Z","v":49163,"vw":35.264835},{"c":35.3522,"h":35.45,"l":35,"n":179,"o":35,"t":"2024-11-18T05:00:00Z","v":44764,"vw":35.33088},{"c":35.2803,"h":35.3394,"l":34.89,"n":198,"o":34.89,"t":"2024-11-19T05:00:00Z","v":54356,"vw":35.215215},{"c":35.1666,"h":35.1666,"l":34.99,"n":266,"o":35.03,"t":"2024-11-20T05:00:00Z","v":41582,"vw":35.049918},{"c":35.1278,"h":35.2197,"l":34.94,"n":255,"o":35.0097,"t":"2024-11-21T05:00:00Z","v":60483,"vw":35.112411},{"c":35.2297,"h":35.32,"l":35.11,"n":153,"o":35.11,"t":"2024-11-22T05:00:00Z","v":19134,"vw":35.194448},{"c":35.4468,"h":35.5699,"l":35.36,"n":195,"o":35.53,"t":"2024-11-25T05:00:00Z","v":23303,"vw":35.457112},{"c":35.2292,"h":35.37,"l":35.16,"n":133,"o":35.37,"t":"2024-11-26T05:00:00Z","v":31034,"vw":35.247767},{"c":35.4874,"h":35.49,"l":35.28,"n":183,"o":35.28,"t":"2024-11-27T05:00:00Z","v":16374,"vw":35.372381},{"c":35.74,"h":35.77,"l":35.44,"n":81,"o":35.44,"t":"2024-11-29T05:00:00Z","v":15652,"vw":35.598628},{"c":35.7674,"h":35.83,"l":35.44,"n":178,"o":35.63,"t":"2024-12-02T05:00:00Z","v":34696,"vw":35.645089},{"c":36.03,"h":36.09,"l":35.8431,"n":136,"o":35.93,"t":"2024-12-03T05:00:00Z","v":18066,"vw":35.95148},{"c":36.0358,"h":36.15,"l":36.0062,"n":107,"o":36.0108,"t":"2024-12-04T05:00:00Z","v":9424,"vw":36.075513},{"c":36.4111,"h":36.465,"l":36.3616,"n":96,"o":36.375,"t":"2024-12-05T05:00:00Z","v":8362,"vw":36.401216},{"c":36.4491,"h":36.54,"l":36.3801,"n":132,"o":36.4967,"t":"2024-12-06T05:00:00Z","v":17410,"vw":36.461327},{"c":36.3914,"h":36.66,"l":36.3914,"n":139,"o":36.6116,"t":"2024-12-09T05:00:00Z","v":15747,"vw":36.611217},{"c":36.16,"h":36.305,"l":36.1405,"n":114,"o":36.305,"t":"2024-12-10T05:00:00Z","v":10450,"vw":36.226983},{"c":36.3002,"h":36.32,"l":36.21,"n":93,"o":36.2443,"t":"2024-12-11T05:00:00Z","v":10047,"vw":36.261881},{"c":35.9327,"h":36.28,"l":35.9327,"n":112,"o":36.277,"t":"2024-12-12T05:00:00Z","v":13183,"vw":36.123989},{"c":35.96,"h":36.11,"l":35.9034,"n":97,"o":36.11,"t":"2024-12-13T05:00:00Z","v":8384,"vw":35.959814},{"c":35.9015,"h":36.0195,"l":35.74,"n":127,"o":35.74,"t":"2024-12-16T05:00:00Z","v":20926,"vw":35.891684},{"c":35.73,"h":35.9,"l":35.73,"n":118,"o":35.79,"t":"2024-12-17T05:00:00Z","v":13994,"vw":35.815303},{"c":34.9871,"h":35.83,"l":34.95,"n":164,"o":35.77,"t":"2024-12-18T05:00:00Z","v":22189,"vw":35.639785},{"c":34.72,"h":34.96,"l":34.72,"n":302,"o":34.94,"t":"2024-12-19T05:00:00Z","v":115019,"vw":34.856935},{"c":34.6368,"h":34.8388,"l":34.3699,"n":137,"o":34.3699,"t":"2024-12-20T05:00:00Z","v":31584,"vw":34.677656},{"c":34.6796,"h":34.6832,"l":34.44,"n":198,"o":34.52,"t":"2024-12-23T05:00:00Z","v":62034,"vw":34.550287},{"c":34.9373,"h":34.9373,"l":34.75,"n":101,"o":34.76,"t":"2024-12-24T05:00:00Z","v":19859,"vw":34.816415},{"c":35.06,"h":35.1,"l":34.9408,"n":157,"o":34.9703,"t":"2024-12-26T05:00:00Z","v":21779,"vw":35.043998},{"c":34.91,"h":34.96,"l":34.8,"n":155,"o":34.88,"t":"2024-12-27T05:00:00Z","v":19562,"vw":34.879838},{"c":34.68,"h":34.7985,"l":34.5287,"n":187,"o":34.6199,"t":"2024-12-30T05:00:00Z","v":30252,"vw":34.621686},{"c":34.66,"h":34.84,"l":34.5005,"n":148,"o":34.84,"t":"2024-12-31T05:00:00Z","v":17318,"vw":34.653769},{"c":34.42,"h":34.6124,"l":34.335,"n":186,"o":34.6124,"t":"2025-01-02T05:00:00Z","v":34924,"vw":34.488105},{"c":34.56,"h":34.63,"l":34.43,"n":222,"o":34.5173,"t":"2025-01-03T05:00:00Z","v":72478,"vw":34.541805},{"c":35.06,"h":35.32,"l":34.89,"n":195,"o":34.89,"t":"2025-01-06T05:00:00Z","v":26634,"vw":35.110812},{"c":35.08,"h":35.33,"l":35.0179,"n":151,"o":35.29,"t":"2025-01-07T05:00:00Z","v":18609,"vw":35.169047},{"c":35.01,"h":35.02,"l":34.72,"n":171,"o":34.72,"t":"2025-01-08T05:00:00Z","v":15836,"vw":34.865779},{"c":34.6,"h":34.86,"l":34.5,"n":197,"o":34.86,"t":"2025-01-10T05:00:00Z","v":25995,"vw":34.662913},{"c":34.38,"h":34.44,"l":34.17,"n":333,"o":34.17,"t":"2025-01-13T05:00:00Z","v":104990,"vw":34.318983},{"c":34.56,"h":34.6286,"l":34.41,"n":130,"o":34.5005,"t":"2025-01-14T05:00:00Z","v":11650,"vw":34.497683},{"c":35.02,"h":35.09,"l":34.89,"n":102,"o":35.04,"t":"2025-01-15T05:00:00Z","v":8220,"vw":35.031073},{"c":35.29,"h":35.36,"l":35.03,"n":122,"o":35.0702,"t":"2025-01-16T05:00:00Z","v":12527,"vw":35.130111},{"c":35.42,"h":35.64,"l":35.395,"n":170,"o":35.42,"t":"2025-01-17T05:00:00Z","v":15348,"vw":35.539873},{"c":36.18,"h":36.2,"l":35.88,"n":156,"o":35.88,"t":"2025-01-21T05:00:00Z","v":23389,"vw":35.974306},{"c":36.09,"h":36.26,"l":36.09,"n":149,"o":36.23,"t":"2025-01-22T05:00:00Z","v":13328,"vw":36.210094},{"c":36.42,"h":36.46,"l":36.19,"n":111,"o":36.23,"t":"2025-01-23T05:00:00Z","v":8496,"vw":36.312379},{"c":36.6,"h":36.68,"l":36.5204,"n":131,"o":36.58,"t":"2025-01-24T05:00:00Z","v":12945,"vw":36.584484},{"c":36.7,"h":36.7,"l":36.61,"n":127,"o":36.6101,"t":"2025-01-27T05:00:00Z","v":16163,"vw":36.64752},{"c":36.6117,"h":36.63,"l":36.4101,"n":115,"o":36.5796,"t":"2025-01-28T05:00:00Z","v":13374,"vw":36.563546},{"c":36.6355,"h":36.7298,"l":36.54,"n":97,"o":36.64,"t":"2025-01-29T05:00:00Z","v":8083,"vw":36.663453},{"c":36.9653,"h":37.1399,"l":36.9013,"n":81,"o":36.915,"t":"2025-01-30T05:00:00Z","v":5862,"vw":37.000441},{"c":36.6819,"h":37.09,"l":36.68,"n":144,"o":36.8691,"t":"2025-01-31T05:00:00Z","v":10168,"vw":36.896453},{"c":36.2497,"h":36.345,"l":35.88,"n":230,"o":35.8804,"t":"2025-02-03T05:00:00Z","v":30076,"vw":36.190479},{"c":36.6194,"h":36.65,"l":36.55,"n":120,"o":36.58,"t":"2025-02-04T05:00:00Z","v":5796,"vw":36.594378},{"c":37.0471,"h":37.0471,"l":36.81,"n":104,"o":36.88,"t":"2025-02-05T05:00:00Z","v":6527,"vw":36.877494},{"c":37.2002,"h":37.25,"l":37.03,"n":85,"o":37.03,"t":"2025-02-06T05:00:00Z","v":5999,"vw":37.204205},{"c":36.8489,"h":37.2497,"l":36.8489,"n":106,"o":37.2497,"t":"2025-02-07T05:00:00Z","v":5329,"vw":37.066137},{"c":37.1104,"h":37.15,"l":37.0742,"n":121,"o":37.08,"t":"2025-02-10T05:00:00Z","v":8840,"vw":37.114551},{"c":37.4425,"h":37.4425,"l":37.2201,"n":97,"o":37.2298,"t":"2025-02-11T05:00:00Z","v":9471,"vw":37.288811},{"c":37.7077,"h":37.74,"l":37.261,"n":110,"o":37.2735,"t":"2025-02-12T05:00:00Z","v":11351,"vw":37.583247},{"c":38.0068,"h":38.0187,"l":37.78,"n":107,"o":37.78,"t":"2025-02-13T05:00:00Z","v":6880,"vw":37.922284},{"c":38.0957,"h":38.27,"l":38.0957,"n":99,"o":38.25,"t":"2025-02-14T05:00:00Z","v":6941,"vw":38.212188},{"c":38.3481,"h":38.4496,"l":38.3,"n":499,"o":38.32,"t":"2025-02-18T05:00:00Z","v":19535,"vw":38.395056},{"c":37.895,"h":38.0099,"l":37.8097,"n":116,"o":37.8891,"t":"2025-02-19T05:00:00Z","v":6734,"vw":37.876758},{"c":38.13,"h":38.14,"l":37.89,"n":418,"o":38,"t":"2025-02-20T05:00:00Z","v":9816,"vw":37.994257},{"c":37.9912,"h":38.21,"l":37.93,"n":110,"o":38.11,"t":"2025-02-21T05:00:00Z","v":9260,"vw":38.105936},{"c":38.0684,"h":38.2995,"l":38.0295,"n":122,"o":38.12,"t":"2025-02-24T05:00:00Z","v":15105,"vw":38.125948},{"c":38.5211,"h":38.591,"l":38.4188,"n":99,"o":38.48,"t":"2025-02-25T05:00:00Z","v":9497,"vw":38.474619},{"c":38.5215,"h":38.8059,"l":38.45,"n":102,"o":38.63,"t":"2025-02-26T05:00:00Z","v":7464,"vw":38.627602},{"c":38.0273,"h":38.27,"l":38.0273,"n":85,"o":38.1104,"t":"2025-02-27T05:00:00Z","v":6852,"vw":38.186974},{"c":38.1948,"h":38.2495,"l":37.8898,"n":110,"o":38.08,"t":"2025-02-28T05:00:00Z","v":10482,"vw":38.151563},{"c":38.6027,"h":39.0394,"l":38.421,"n":248,"o":38.95,"t":"2025-03-03T05:00:00Z","v":33052,"vw":38.902691},{"c":38.81,"h":39.04,"l":38.06,"n":153,"o":38.27,"t":"2025-03-04T05:00:00Z","v":18923,"vw":38.436681},{"c":39.7976,"h":39.83,"l":39.52,"n":196,"o":39.5456,"t":"2025-03-05T05:00:00Z","v":17007,"vw":39.614724},{"c":39.4654,"h":39.8741,"l":39.46,"n":141,"o":39.66,"t":"2025-03-06T05:00:00Z","v":8321,"vw":39.607932},{"c":40.0774,"h":40.0774,"l":39.59,"n":136,"o":39.715,"t":"2025-03-07T05:00:00Z","v":9952,"vw":39.798643},{"c":39.0846,"h":39.35,"l":38.835,"n":184,"o":39.34,"t":"2025-03-10T04:00:00Z","v":17240,"vw":39.145456},{"c":38.97,"h":39.13,"l":38.65,"n":166,"o":39.13,"t":"2025-03-11T04:00:00Z","v":16039,"vw":38.927621},{"c":38.9817,"h":39.0996,"l":38.8001,"n":158,"o":39,"t":"2025-03-12T04:00:00Z","v":15915,"vw":38.946383},{"c":38.7117,"h":38.8587,"l":38.6,"n":145,"o":38.81,"t":"2025-03-13T04:00:00Z","v":19320,"vw":38.767854},{"c":39.4118,"h":39.435,"l":39.14,"n":220,"o":39.22,"t":"2025-03-14T04:00:00Z","v":23924,"vw":39.285968},{"c":39.8467,"h":39.9068,"l":39.52,"n":208,"o":39.52,"t":"2025-03-17T04:00:00Z","v":23790,"vw":39.655211},{"c":40.0156,"h":40.079,"l":39.84,"n":163,"o":39.92,"t":"2025-03-18T04:00:00Z","v":18890,"vw":39.957442},{"c":40.0202,"h":40.0202,"l":39.79,"n":147,"o":39.85,"t":"2025-03-19T04:00:00Z","v":14121,"vw":39.882943},{"c":39.667,"h":39.679,"l":39.4902,"n":150,"o":39.4953,"t":"2025-03-20T04:00:00Z","v":10175,"vw":39.59743},{"c":39.328,"h":39.37,"l":39.2417,"n":136,"o":39.27,"t":"2025-03-21T04:00:00Z","v":6073,"vw":39.310166},{"c":39.3221,"h":39.419,"l":39.2092,"n":160,"o":39.26,"t":"2025-03-24T04:00:00Z","v":16140,"vw":39.293858},{"c":39.535,"h":39.678,"l":39.51,"n":112,"o":39.6,"t":"2025-03-25T04:00:00Z","v":8672,"vw":39.57692},{"c":39.0162,"h":39.33,"l":38.92,"n":164,"o":39.22,"t":"2025-03-26T04:00:00Z","v":11202,"vw":39.218326},{"c":39.1273,"h":39.175,"l":38.88,"n":179,"o":38.88,"t":"2025-03-27T04:00:00Z","v":5430,"vw":39.086027},{"c":38.9231,"h":39.05,"l":38.8851,"n":167,"o":39.04,"t":"2025-03-28T04:00:00Z","v":10051,"vw":38.944343},{"c":38.5167,"h":38.5167,"l":38.18,"n":180,"o":38.31,"t":"2025-03-31T04:00:00Z","v":15860,"vw":38.29442},{"c":38.5614,"h":38.7297,"l":38.41,"n":167,"o":38.5009,"t":"2025-04-01T04:00:00Z","v":7389,"vw":38.49334},{"c":38.7304,"h":38.745,"l":38.38,"n":174,"o":38.405,"t":"2025-04-02T04:00:00Z","v":22192,"vw":38.56531},{"c":38.24,"h":38.67,"l":38.24,"n":167,"o":38.66,"t":"2025-04-03T04:00:00Z","v":15906,"vw":38.515572},{"c":35.7245,"h":36.76,"l":35.7245,"n":290,"o":36.76,"t":"2025-04-04T04:00:00Z","v":43186,"vw":36.098325},{"c":34.55,"h":35.6857,"l":34.09,"n":410,"o":34.46,"t":"2025-04-07T04:00:00Z","v":180009,"vw":34.519977},{"c":34.4165,"h":35.68,"l":34.38,"n":170,"o":35.68,"t":"2025-04-08T04:00:00Z","v":40879,"vw":35.232604},{"c":36.8783,"h":36.925,"l":34.43,"n":236,"o":34.73,"t":"2025-04-09T04:00:00Z","v":40147,"vw":35.00585},{"c":36.532,"h":36.67,"l":35.7834,"n":173,"o":36.26,"t":"2025-04-10T04:00:00Z","v":34350,"vw":36.155276},{"c":37.49,"h":37.5301,"l":36.655,"n":174,"o":36.68,"t":"2025-04-11T04:00:00Z","v":27445,"vw":36.939378},{"c":37.8745,"h":38.04,"l":37.585,"n":175,"o":37.585,"t":"2025-04-14T04:00:00Z","v":27313,"vw":37.763809},{"c":38.41,"h":38.4696,"l":38.315,"n":155,"o":38.4003,"t":"2025-04-15T04:00:00Z","v":40887,"vw":38.39942},{"c":38.2431,"h":38.5894,"l":38.15,"n":192,"o":38.44,"t":"2025-04-16T04:00:00Z","v":41276,"vw":38.436777},{"c":38.5,"h":38.7404,"l":38.345,"n":135,"o":38.52,"t":"2025-04-17T04:00:00Z","v":28688,"vw":38.58675},{"c":38.34,"h":38.71,"l":38.08,"n":163,"o":38.71,"t":"2025-04-21T04:00:00Z","v":28941,"vw":38.295926},{"c":39.1555,"h":39.2496,"l":38.84,"n":345,"o":38.87,"t":"2025-04-22T04:00:00Z","v":78182,"vw":39.138402},{"c":39.34,"h":39.55,"l":39.17,"n":210,"o":39.55,"t":"2025-04-23T04:00:00Z","v":21606,"vw":39.40245},{"c":39.7749,"h":39.7749,"l":39.4603,"n":111,"o":39.58,"t":"2025-04-24T04:00:00Z","v":6299,"vw":39.632847},{"c":39.945,"h":41.44,"l":39.7427,"n":102,"o":41.44,"t":"2025-04-25T04:00:00Z","v":6102,"vw":39.88978},{"c":40.2452,"h":40.26,"l":39.9297,"n":136,"o":39.94,"t":"2025-04-28T04:00:00Z","v":11085,"vw":40.067133},{"c":40.3248,"h":40.37,"l":40.2194,"n":118,"o":40.24,"t":"2025-04-29T04:00:00Z","v":15937,"vw":40.327354},{"c":40.3795,"h":40.3996,"l":40,"n":126,"o":40.0299,"t":"2025-04-30T04:00:00Z","v":12690,"vw":40.185618},{"c":40.2161,"h":40.5,"l":40.0938,"n":199,"o":40.3,"t":"2025-05-01T04:00:00Z","v":14559,"vw":40.315414},{"c":40.98,"h":41.07,"l":40.8401,"n":195,"o":40.95,"t":"2025-05-02T04:00:00Z","v":17512,"vw":40.965121},{"c":41.0818,"h":41.19,"l":41.0754,"n":166,"o":41.1297,"t":"2025-05-05T04:00:00Z","v":18016,"vw":41.129543},{"c":41.0321,"h":41.11,"l":40.9904,"n":171,"o":40.9936,"t":"2025-05-06T04:00:00Z","v":15797,"vw":41.064477},{"c":40.88,"h":40.975,"l":40.84,"n":120,"o":40.94,"t":"2025-05-07T04:00:00Z","v":6486,"vw":40.90773},{"c":40.8,"h":40.99,"l":40.79,"n":177,"o":40.9018,"t":"2025-05-08T04:00:00Z","v":8303,"vw":40.844625},{"c":40.9394,"h":41.07,"l":40.88,"n":244,"o":41,"t":"2025-05-09T04:00:00Z","v":15719,"vw":40.979947},{"c":40.99,"h":41.01,"l":40.7299,"n":185,"o":40.84,"t":"2025-05-12T04:00:00Z","v":18830,"vw":40.838073},{"c":41.19,"h":41.22,"l":41.05,"n":126,"o":41.0611,"t":"2025-05-13T04:00:00Z","v":8899,"vw":41.12898},{"c":41.12,"h":41.3187,"l":41.085,"n":181,"o":41.28,"t":"2025-05-14T04:00:00Z","v":12186,"vw":41.156391},{"c":41.5378,"h":41.538,"l":41.41,"n":169,"o":41.44,"t":"2025-05-15T04:00:00Z","v":10686,"vw":41.46977},{"c":41.65,"h":41.74,"l":41.4994,"n":163,"o":41.5,"t":"2025-05-16T04:00:00Z","v":17532,"vw":41.586297},{"c":42.19,"h":42.19,"l":41.8711,"n":137,"o":41.88,"t":"2025-05-19T04:00:00Z","v":13306,"vw":42.002492},{"c":42.48,"h":42.4896,"l":42.3797,"n":139,"o":42.3804,"t":"2025-05-20T04:00:00Z","v":9292,"vw":42.417248},{"c":42.3663,"h":42.75,"l":42.32,"n":175,"o":42.65,"t":"2025-05-21T04:00:00Z","v":12149,"vw":42.631442},{"c":42.22,"h":42.3708,"l":42.0402,"n":139,"o":42.13,"t":"2025-05-22T04:00:00Z","v":7244,"vw":42.160978},{"c":42.18,"h":42.29,"l":41.8,"n":199,"o":41.8,"t":"2025-05-23T04:00:00Z","v":26103,"vw":42.079806},{"c":42.6284,"h":42.79,"l":42.57,"n":211,"o":42.74,"t":"2025-05-27T04:00:00Z","v":28123,"vw":42.648422},{"c":42.14,"h":42.31,"l":42.05,"n":316,"o":42.31,"t":"2025-05-28T04:00:00Z","v":61498,"vw":42.15073},{"c":42.2975,"h":42.32,"l":42.09,"n":315,"o":42.27,"t":"2025-05-29T04:00:00Z","v":73064,"vw":42.193981},{"c":42.37,"h":42.37,"l":42.04,"n":220,"o":42.27,"t":"2025-05-30T04:00:00Z","v":40531,"vw":42.208354},{"c":42.7139,"h":42.7139,"l":42.23,"n":192,"o":42.33,"t":"2025-06-02T04:00:00Z","v":14531,"vw":42.489519},{"c":42.29,"h":42.38,"l":42.2,"n":272,"o":42.28,"t":"2025-06-03T04:00:00Z","v":52460,"vw":42.278702},{"c":42.5,"h":42.65,"l":42.47,"n":250,"o":42.47,"t":"2025-06-04T04:00:00Z","v":45755,"vw":42.567183},{"c":42.615,"h":42.85,"l":42.57,"n":262,"o":42.715,"t":"2025-06-05T04:00:00Z","v":63317,"vw":42.724057},{"c":42.69,"h":42.78,"l":42.6404,"n":228,"o":42.71,"t":"2025-06-06T04:00:00Z","v":45335,"vw":42.696569},{"c":42.7055,"h":42.82,"l":42.64,"n":162,"o":42.64,"t":"2025-06-09T04:00:00Z","v":7272,"vw":42.71391},{"c":42.69,"h":42.841,"l":42.625,"n":189,"o":42.8,"t":"2025-06-10T04:00:00Z","v":20453,"vw":42.707731},{"c":42.62,"h":42.89,"l":42.62,"n":159,"o":42.775,"t":"2025-06-11T04:00:00Z","v":31663,"vw":42.828779},{"c":43.0811,"h":43.41,"l":42.96,"n":209,"o":43.04,"t":"2025-06-12T04:00:00Z","v":19792,"vw":43.07157},{"c":42.39,"h":42.6982,"l":42.37,"n":184,"o":42.43,"t":"2025-06-13T04:00:00Z","v":22759,"vw":42.511676},{"c":42.535,"h":42.98,"l":42.535,"n":193,"o":42.8,"t":"2025-06-16T04:00:00Z","v":33320,"vw":42.822566},{"c":41.91,"h":42.41,"l":41.91,"n":140,"o":42.41,"t":"2025-06-17T04:00:00Z","v":20518,"vw":42.232289},{"c":41.86,"h":42.18,"l":41.83,"n":257,"o":42.02,"t":"2025-06-18T04:00:00Z","v":45691,"vw":42.040455},{"c":41.6388,"h":41.93,"l":41.6388,"n":215,"o":41.93,"t":"2025-06-20T04:00:00Z","v":29290,"vw":41.8019},{"c":42.063,"h":42.063,"l":41.49,"n":212,"o":41.49,"t":"2025-06-23T04:00:00Z","v":26001,"vw":41.702601},{"c":41.7211,"h":41.75,"l":41.5,"n":152,"o":41.534,"t":"2025-06-24T04:00:00Z","v":21913,"vw":41.635853},{"c":41.49,"h":41.49,"l":41.31,"n":176,"o":41.4,"t":"2025-06-25T04:00:00Z","v":15381,"vw":41.365157},{"c":41.8117,"h":41.8497,"l":41.6526,"n":171,"o":41.67,"t":"2025-06-26T04:00:00Z","v":17342,"vw":41.757278},{"c":42.195,"h":42.34,"l":42.05,"n":167,"o":42.06,"t":"2025-06-27T04:00:00Z","v":8125,"vw":42.201245},{"c":42.3341,"h":42.3341,"l":41.86,"n":206,"o":42.13,"t":"2025-06-30T04:00:00Z","v":17362,"vw":42.170135},{"c":42.2887,"h":42.295,"l":42.11,"n":231,"o":42.11,"t":"2025-07-01T04:00:00Z","v":12355,"vw":42.201528},{"c":42.43,"h":42.5,"l":42.05,"n":251,"o":42.07,"t":"2025-07-02T04:00:00Z","v":38973,"vw":42.261207},{"c":42.35,"h":42.4403,"l":42.34,"n":135,"o":42.38,"t":"2025-07-03T04:00:00Z","v":8706,"vw":42.396216},{"c":42.1543,"h":42.38,"l":42.07,"n":269,"o":42.23,"t":"2025-07-07T04:00:00Z","v":16070,"vw":42.263068},{"c":42.5268,"h":42.5707,"l":42.19,"n":154,"o":42.19,"t":"2025-07-08T04:00:00Z","v":7727,"vw":42.427068},{"c":42.925,"h":42.94,"l":42.7087,"n":155,"o":42.77,"t":"2025-07-09T04:00:00Z","v":4510,"vw":42.787412},{"c":42.905,"h":42.9258,"l":42.753,"n":120,"o":42.84,"t":"2025-07-10T04:00:00Z","v":7591,"vw":42.832878},{"c":42.38,"h":42.55,"l":42.38,"n":120,"o":42.55,"t":"2025-07-11T04:00:00Z","v":5145,"vw":42.454831},{"c":42.43,"h":42.47,"l":42.26,"n":144,"o":42.26,"t":"2025-07-14T04:00:00Z","v":10245,"vw":42.33674},{"c":41.874,"h":42.42,"l":41.874,"n":120,"o":42.42,"t":"2025-07-15T04:00:00Z","v":5167,"vw":42.117381},{"c":42.07,"h":42.21,"l":41.83,"n":167,"o":41.8596,"t":"2025-07-16T04:00:00Z","v":10931,"vw":41.949773},{"c":42.12,"h":42.1696,"l":41.96,"n":125,"o":41.96,"t":"2025-07-17T04:00:00Z","v":8268,"vw":42.035933},{"c":42.0884,"h":42.39,"l":42.0538,"n":141,"o":42.39,"t":"2025-07-18T04:00:00Z","v":8433,"vw":42.242122},{"c":42.2407,"h":42.3484,"l":42.17,"n":128,"o":42.2,"t":"2025-07-21T04:00:00Z","v":6274,"vw":42.247267},{"c":42.5483,"h":42.5483,"l":42.15,"n":134,"o":42.23,"t":"2025-07-22T04:00:00Z","v":10143,"vw":42.335927},{"c":43.405,"h":43.405,"l":42.73,"n":121,"o":42.73,"t":"2025-07-23T04:00:00Z","v":4541,"vw":43.001697},{"c":42.995,"h":43.17,"l":42.995,"n":105,"o":43.074,"t":"2025-07-24T04:00:00Z","v":3918,"vw":43.134331},{"c":43.0583,"h":43.0583,"l":42.765,"n":96,"o":42.7886,"t":"2025-07-25T04:00:00Z","v":2778,"vw":42.820615},{"c":42.252,"h":42.64,"l":42.21,"n":103,"o":42.64,"t":"2025-07-28T04:00:00Z","v":7057,"vw":42.350242},{"c":42.2794,"h":42.32,"l":42.2446,"n":101,"o":42.29,"t":"2025-07-29T04:00:00Z","v":7158,"vw":42.260631},{"c":41.8168,"h":42.105,"l":41.75,"n":118,"o":42.01,"t":"2025-07-30T04:00:00Z","v":15949,"vw":41.980177},{"c":41.3713,"h":41.62,"l":41.3713,"n":115,"o":41.61,"t":"2025-07-31T04:00:00Z","v":3715,"vw":41.547712},{"c":41.2143,"h":41.2143,"l":40.9,"n":185,"o":41.08,"t":"2025-08-01T04:00:00Z","v":8429,"vw":41.064256},{"c":41.6512,"h":41.6512,"l":41.5404,"n":163,"o":41.58,"t":"2025-08-04T04:00:00Z","v":12372,"vw":41.612682},{"c":41.7208,"h":41.7907,"l":41.5804,"n":95,"o":41.68,"t":"2025-08-05T04:00:00Z","v":8337,"vw":41.676103},{"c":41.886,"h":41.92,"l":41.78,"n":123,"o":41.8196,"t":"2025-08-06T04:00:00Z","v":7022,"vw":41.844033},{"c":42.3588,"h":42.3588,"l":42.2,"n":138,"o":42.32,"t":"2025-08-07T04:00:00Z","v":6713,"vw":42.260365},{"c":42.5113,"h":42.57,"l":42.39,"n":131,"o":42.4289,"t":"2025-08-08T04:00:00Z","v":3824,"vw":42.483866},{"c":42.31,"h":42.37,"l":42.28,"n":137,"o":42.35,"t":"2025-08-11T04:00:00Z","v":7629,"vw":42.339933},{"c":42.7422,"h":42.7422,"l":42.46,"n":106,"o":42.46,"t":"2025-08-12T04:00:00Z","v":3320,"vw":42.557552},{"c":43.0959,"h":43.0959,"l":42.9604,"n":89,"o":42.9604,"t":"2025-08-13T04:00:00Z","v":3649,"vw":43.014995},{"c":43.2478,"h":43.2478,"l":43.0124,"n":125,"o":43.02,"t":"2025-08-14T04:00:00Z","v":7921,"vw":43.107685},{"c":43.3531,"h":43.36,"l":43.27,"n":127,"o":43.3096,"t":"2025-08-15T04:00:00Z","v":3307,"vw":43.331335},{"c":43.1903,"h":43.2014,"l":43.1202,"n":147,"o":43.1496,"t":"2025-08-18T04:00:00Z","v":6916,"vw":43.159134},{"c":43.2865,"h":43.5,"l":43.2413,"n":99,"o":43.4492,"t":"2025-08-19T04:00:00Z","v":16295,"vw":43.347536},{"c":43.5255,"h":43.56,"l":43.43,"n":118,"o":43.44,"t":"2025-08-20T04:00:00Z","v":7003,"vw":43.485681},{"c":43.23,"h":43.32,"l":43.23,"n":147,"o":43.28,"t":"2025-08-21T04:00:00Z","v":21511,"vw":43.272822},{"c":43.8358,"h":43.9096,"l":43.7753,"n":110,"o":43.82,"t":"2025-08-22T04:00:00Z","v":5825,"vw":43.823181},{"c":43.1567,"h":43.7395,"l":43.1567,"n":105,"o":43.67,"t":"2025-08-25T04:00:00Z","v":7288,"vw":43.63244},{"c":43.0947,"h":43.1,"l":43.012,"n":95,"o":43.0467,"t":"2025-08-26T04:00:00Z","v":3950,"vw":43.045631},{"c":42.9784,"h":42.9784,"l":42.75,"n":103,"o":42.75,"t":"2025-08-27T04:00:00Z","v":5467,"vw":42.83192},{"c":43.0038,"h":43.0304,"l":42.88,"n":92,"o":42.88,"t":"2025-08-28T04:00:00Z","v":2930,"vw":42.977458},{"c":42.8236,"h":42.8295,"l":42.75,"n":80,"o":42.82,"t":"2025-08-29T04:00:00Z","v":3206,"vw":42.80316},{"c":42.1594,"h":42.24,"l":41.9804,"n":195,"o":42.15,"t":"2025-09-02T04:00:00Z","v":11313,"vw":42.090685},{"c":42.316,"h":42.35,"l":42.14,"n":101,"o":42.176,"t":"2025-09-03T04:00:00Z","v":3857,"vw":42.227167},{"c":42.7015,"h":42.7015,"l":42.43,"n":128,"o":42.43,"t":"2025-09-04T04:00:00Z","v":13975,"vw":42.571391},{"c":42.8369,"h":42.98,"l":42.77,"n":100,"o":42.98,"t":"2025-09-05T04:00:00Z","v":5825,"vw":42.843871},{"c":43.1427,"h":43.1427,"l":42.9405,"n":158,"o":43.06,"t":"2025-09-08T04:00:00Z","v":6554,"vw":42.996368},{"c":43.0822,"h":43.0822,"l":43.0304,"n":92,"o":43.08,"t":"2025-09-09T04:00:00Z","v":2939,"vw":43.065178},{"c":42.9238,"h":43.02,"l":42.89,"n":165,"o":43.0196,"t":"2025-09-10T04:00:00Z","v":3264,"vw":42.949068},{"c":43.3955,"h":43.3955,"l":43.23,"n":120,"o":43.2903,"t":"2025-09-11T04:00:00Z","v":6689,"vw":43.301619},{"c":43.2795,"h":43.2795,"l":43.1204,"n":107,"o":43.2,"t":"2025-09-12T04:00:00Z","v":6683,"vw":43.223791},{"c":43.5135,"h":43.5135,"l":43.4133,"n":138,"o":43.48,"t":"2025-09-15T04:00:00Z","v":13563,"vw":43.478857},{"c":43.3978,"h":43.42,"l":43.23,"n":140,"o":43.3695,"t":"2025-09-16T04:00:00Z","v":9656,"vw":43.373203},{"c":43.2268,"h":43.55,"l":43.2268,"n":144,"o":43.4,"t":"2025-09-17T04:00:00Z","v":9409,"vw":43.371408},{"c":43.3449,"h":43.4,"l":43.18,"n":122,"o":43.18,"t":"2025-09-18T04:00:00Z","v":6820,"vw":43.321712},{"c":43.2303,"h":43.33,"l":43.189,"n":126,"o":43.29,"t":"2025-09-19T04:00:00Z","v":6481,"vw":43.291129},{"c":43.3873,"h":43.3873,"l":43.12,"n":133,"o":43.18,"t":"2025-09-22T04:00:00Z","v":7387,"vw":43.191134},{"c":43.3676,"h":43.565,"l":43.3541,"n":122,"o":43.53,"t":"2025-09-23T04:00:00Z","v":5458,"vw":43.466059},{"c":43.0602,"h":43.22,"l":43,"n":132,"o":43.06,"t":"2025-09-24T04:00:00Z","v":7551,"vw":43.102014},{"c":42.6874,"h":42.7198,"l":42.53,"n":155,"o":42.71,"t":"2025-09-25T04:00:00Z","v":9452,"vw":42.657014},{"c":43.1469,"h":43.15,"l":42.98,"n":118,"o":42.99,"t":"2025-09-26T04:00:00Z","v":5309,"vw":43.03906},{"c":43.238,"h":43.27,"l":43.2004,"n":100,"o":43.23,"t":"2025-09-29T04:00:00Z","v":4487,"vw":43.229158},{"c":43.6556,"h":43.66,"l":43.32,"n":120,"o":43.32,"t":"2025-09-30T04:00:00Z","v":9739,"vw":43.484403},{"c":44.0836,"h":44.0987,"l":43.82,"n":165,"o":43.82,"t":"2025-10-01T04:00:00Z","v":6366,"vw":43.947166},{"c":44.1802,"h":44.23,"l":43.99,"n":180,"o":44.115,"t":"2025-10-02T04:00:00Z","v":8599,"vw":44.053923},{"c":44.3278,"h":44.41,"l":44.207,"n":148,"o":44.27,"t":"2025-10-03T04:00:00Z","v":13797,"vw":44.296895},{"c":44.2079,"h":44.26,"l":44.14,"n":174,"o":44.19,"t":"2025-10-06T04:00:00Z","v":9986,"vw":44.189512},{"c":43.862,"h":44.0548,"l":43.862,"n":136,"o":44.0548,"t":"2025-10-07T04:00:00Z","v":6387,"vw":44.015387},{"c":44.0631,"h":44.15,"l":43.985,"n":147,"o":44.1195,"t":"2025-10-08T04:00:00Z","v":5405,"vw":44.031324},{"c":43.6163,"h":44,"l":43.61,"n":112,"o":44,"t":"2025-10-09T04:00:00Z","v":4561,"vw":43.805054},{"c":43.1628,"h":43.7804,"l":43.1315,"n":148,"o":43.69,"t":"2025-10-10T04:00:00Z","v":9472,"vw":43.501709},{"c":43.4399,"h":43.48,"l":43.17,"n":112,"o":43.2,"t":"2025-10-13T04:00:00Z","v":9062,"vw":43.321794},{"c":43.6884,"h":43.7502,"l":43.2605,"n":126,"o":43.29,"t":"2025-10-14T04:00:00Z","v":8033,"vw":43.458035},{"c":43.7173,"h":43.8001,"l":43.53,"n":111,"o":43.72,"t":"2025-10-15T04:00:00Z","v":6877,"vw":43.746999},{"c":43.9905,"h":44.13,"l":43.84,"n":294,"o":43.93,"t":"2025-10-16T04:00:00Z","v":21190,"vw":43.966695},{"c":43.9783,"h":43.99,"l":43.73,"n":146,"o":43.75,"t":"2025-10-17T04:00:00Z","v":14512,"vw":43.872997},{"c":44.1062,"h":44.1062,"l":43.92,"n":132,"o":43.97,"t":"2025-10-20T04:00:00Z","v":13222,"vw":44.003684},{"c":43.8462,"h":43.99,"l":43.83,"n":109,"o":43.96,"t":"2025-10-21T04:00:00Z","v":4761,"vw":43.890286},{"c":43.8481,"h":44.01,"l":43.73,"n":113,"o":43.98,"t":"2025-10-22T04:00:00Z","v":5427,"vw":43.889279},{"c":44.0938,"h":44.0938,"l":44.03,"n":100,"o":44.03,"t":"2025-10-23T04:00:00Z","v":3266,"vw":44.057268},{"c":44.1777,"h":44.23,"l":44.14,"n":116,"o":44.15,"t":"2025-10-24T04:00:00Z","v":3736,"vw":44.156672},{"c":44.412,"h":44.4196,"l":44.3,"n":155,"o":44.35,"t":"2025-10-27T04:00:00Z","v":9390,"vw":44.35615},{"c":44.2979,"h":44.4082,"l":44.2013,"n":169,"o":44.25,"t":"2025-10-28T04:00:00Z","v":4819,"vw":44.328288},{"c":44.06,"h":44.36,"l":43.92,"n":169,"o":44.36,"t":"2025-10-29T04:00:00Z","v":10632,"vw":44.102455},{"c":43.8432,"h":44.02,"l":43.8,"n":139,"o":43.8,"t":"2025-10-30T04:00:00Z","v":9940,"vw":43.921288},{"c":43.6666,"h":43.72,"l":43.47,"n":144,"o":43.61,"t":"2025-10-31T04:00:00Z","v":12493,"vw":43.568885},{"c":43.6376,"h":43.82,"l":43.4001,"n":179,"o":43.55,"t":"2025-11-03T05:00:00Z","v":20510,"vw":43.621448},{"c":43.149,"h":43.31,"l":43.04,"n":160,"o":43.07,"t":"2025-11-04T05:00:00Z","v":10402,"vw":43.186489},{"c":43.5097,"h":43.55,"l":43.22,"n":134,"o":43.22,"t":"2025-11-05T05:00:00Z","v":13724,"vw":43.350921},{"c":43.39,"h":43.56,"l":43.2913,"n":159,"o":43.56,"t":"2025-11-06T05:00:00Z","v":12746,"vw":43.361584},{"c":43.4879,"h":43.6065,"l":43.1804,"n":160,"o":43.195,"t":"2025-11-07T05:00:00Z","v":11682,"vw":43.354411},{"c":44.0462,"h":44.0462,"l":43.735,"n":190,"o":43.905,"t":"2025-11-10T05:00:00Z","v":16831,"vw":43.8383},{"c":44.4976,"h":44.5398,"l":44.325,"n":118,"o":44.325,"t":"2025-11-11T05:00:00Z","v":5356,"vw":44.410656},{"c":44.7473,"h":44.78,"l":44.7195,"n":131,"o":44.7503,"t":"2025-11-12T05:00:00Z","v":5564,"vw":44.747732},{"c":44.4624,"h":44.79,"l":44.46,"n":134,"o":44.775,"t":"2025-11-13T05:00:00Z","v":6035,"vw":44.686937},{"c":44.1072,"h":44.1949,"l":43.95,"n":137,"o":43.95,"t":"2025-11-14T05:00:00Z","v":4681,"vw":44.117635},{"c":43.528,"h":43.89,"l":43.528,"n":130,"o":43.89,"t":"2025-11-17T05:00:00Z","v":6866,"vw":43.871009},{"c":43.1051,"h":43.18,"l":42.8604,"n":175,"o":43.0941,"t":"2025-11-18T05:00:00Z","v":9532,"vw":43.012551},{"c":42.9853,"h":43.21,"l":42.8255,"n":159,"o":43.13,"t":"2025-11-19T05:00:00Z","v":9132,"vw":43.024515},{"c":42.3787,"h":43.28,"l":42.3787,"n":139,"o":43.26,"t":"2025-11-20T05:00:00Z","v":8223,"vw":42.948689},{"c":42.9857,"h":43.05,"l":42.66,"n":126,"o":42.7861,"t":"2025-11-21T05:00:00Z","v":5444,"vw":42.858287},{"c":42.965,"h":43.0998,"l":42.94,"n":147,"o":43.01,"t":"2025-11-24T05:00:00Z","v":12496,"vw":43.046161},{"c":43.6888,"h":43.71,"l":43.35,"n":152,"o":43.35,"t":"2025-11-25T05:00:00Z","v":5327,"vw":43.546515},{"c":44.1185,"h":44.18,"l":43.85,"n":115,"o":43.85,"t":"2025-11-26T05:00:00Z","v":5247,"vw":44.024018},{"c":44.382,"h":44.382,"l":44.1806,"n":95,"o":44.22,"t":"2025-11-28T05:00:00Z","v":9073,"vw":44.308136},{"c":44.191,"h":44.4099,"l":44.191,"n":165,"o":44.3,"t":"2025-12-01T05:00:00Z","v":6480,"vw":44.34605},{"c":44.4742,"h":44.48,"l":44.3488,"n":162,"o":44.35,"t":"2025-12-02T05:00:00Z","v":5987,"vw":44.393029},{"c":44.64,"h":44.68,"l":44.49,"n":152,"o":44.5,"t":"2025-12-03T05:00:00Z","v":9838,"vw":44.565914},{"c":44.6,"h":44.86,"l":44.6,"n":112,"o":44.76,"t":"2025-12-04T05:00:00Z","v":6899,"vw":44.746319},{"c":44.686,"h":44.88,"l":44.57,"n":159,"o":44.82,"t":"2025-12-05T05:00:00Z","v":4489,"vw":44.698198},{"c":44.58,"h":44.66,"l":44.475,"n":189,"o":44.66,"t":"2025-12-08T05:00:00Z","v":11949,"vw":44.536122},{"c":44.48,"h":44.75,"l":44.444,"n":226,"o":44.67,"t":"2025-12-09T05:00:00Z","v":10294,"vw":44.601363},{"c":45.035,"h":45.1002,"l":44.613,"n":183,"o":44.65,"t":"2025-12-10T05:00:00Z","v":10857,"vw":44.809598},{"c":45.39,"h":45.4902,"l":45.29,"n":150,"o":45.29,"t":"2025-12-11T05:00:00Z","v":10301,"vw":45.44377},{"c":45.1,"h":45.4549,"l":45.0399,"n":132,"o":45.43,"t":"2025-12-12T05:00:00Z","v":6185,"vw":45.349125},{"c":45.4708,"h":45.55,"l":45.32,"n":140,"o":45.49,"t":"2025-12-15T05:00:00Z","v":8510,"vw":45.48862},{"c":45.32,"h":45.53,"l":45.26,"n":144,"o":45.53,"t":"2025-12-16T05:00:00Z","v":6543,"vw":45.409668},{"c":45.1894,"h":45.4495,"l":45.1894,"n":125,"o":45.3,"t":"2025-12-17T05:00:00Z","v":4742,"vw":45.342461},{"c":45.5,"h":45.6642,"l":45.42,"n":137,"o":45.49,"t":"2025-12-18T05:00:00Z","v":7722,"vw":45.526394},{"c":45.65,"h":45.8452,"l":45.65,"n":135,"o":45.7,"t":"2025-12-19T05:00:00Z","v":6917,"vw":45.732545},{"c":45.85,"h":45.91,"l":45.66,"n":156,"o":45.81,"t":"2025-12-22T05:00:00Z","v":7333,"vw":45.799336},{"c":45.64,"h":45.71,"l":45.59,"n":155,"o":45.66,"t":"2025-12-23T05:00:00Z","v":7226,"vw":45.655434},{"c":45.72,"h":45.96,"l":45.72,"n":70,"o":45.96,"t":"2025-12-24T05:00:00Z","v":4645,"vw":45.795432},{"c":45.82,"h":46.07,"l":45.74,"n":179,"o":46.07,"t":"2025-12-26T05:00:00Z","v":5214,"vw":45.820661},{"c":45.62,"h":45.79,"l":45.55,"n":166,"o":45.75,"t":"2025-12-29T05:00:00Z","v":9643,"vw":45.695175},{"c":45.8554,"h":45.99,"l":45.81,"n":218,"o":45.92,"t":"2025-12-30T05:00:00Z","v":12897,"vw":45.936192},{"c":45.69,"h":45.94,"l":45.58,"n":191,"o":45.86,"t":"2025-12-31T05:00:00Z","v":10926,"vw":45.682163},{"c":46.02,"h":46.08,"l":45.83,"n":233,"o":46.03,"t":"2026-01-02T05:00:00Z","v":14926,"vw":46.004853},{"c":46.4407,"h":46.46,"l":45.98,"n":272,"o":46,"t":"2026-01-05T05:00:00Z","v":18693,"vw":46.196335},{"c":46.434,"h":46.59,"l":46.3977,"n":269,"o":46.57,"t":"2026-01-06T05:00:00Z","v":27276,"vw":46.482792},{"c":46.4,"h":46.47,"l":46.33,"n":247,"o":46.45,"t":"2026-01-07T05:00:00Z","v":33028,"vw":46.403739},{"c":46.358,"h":46.358,"l":46.1287,"n":307,"o":46.17,"t":"2026-01-08T05:00:00Z","v":54121,"vw":46.198778},{"c":46.45,"h":46.55,"l":46.3001,"n":312,"o":46.4,"t":"2026-01-09T05:00:00Z","v":35481,"vw":46.456167},{"c":46.7423,"h":46.78,"l":46.645,"n":272,"o":46.655,"t":"2026-01-12T05:00:00Z","v":44446,"vw":46.72806},{"c":46.5055,"h":46.93,"l":46.33,"n":314,"o":46.71,"t":"2026-01-13T05:00:00Z","v":47057,"vw":46.506705},{"c":46.738,"h":46.74,"l":46.52,"n":368,"o":46.63,"t":"2026-01-14T05:00:00Z","v":54322,"vw":46.600037},{"c":46.55,"h":46.81,"l":46.55,"n":345,"o":46.81,"t":"2026-01-15T05:00:00Z","v":32801,"vw":46.657981},{"c":46.77,"h":46.77,"l":46.5,"n":207,"o":46.68,"t":"2026-01-16T05:00:00Z","v":10202,"vw":46.641779},{"c":46.11,"h":46.405,"l":46.07,"n":241,"o":46.09,"t":"2026-01-20T05:00:00Z","v":16925,"vw":46.186577},{"c":46.53,"h":46.55,"l":45.97,"n":259,"o":46.175,"t":"2026-01-21T05:00:00Z","v":15688,"vw":46.225615},{"c":46.85,"h":46.94,"l":46.7423,"n":216,"o":46.79,"t":"2026-01-22T05:00:00Z","v":12623,"vw":46.850309},{"c":47.129,"h":47.14,"l":46.671,"n":208,"o":46.92,"t":"2026-01-23T05:00:00Z","v":10742,"vw":46.940127},{"c":47.5102,"h":47.63,"l":47.45,"n":176,"o":47.46,"t":"2026-01-26T05:00:00Z","v":10139,"vw":47.572425},{"c":48.32,"h":48.4,"l":47.985,"n":227,"o":47.985,"t":"2026-01-27T05:00:00Z","v":12605,"vw":48.154774},{"c":47.69,"h":48.26,"l":47.51,"n":206,"o":47.83,"t":"2026-01-28T05:00:00Z","v":14028,"vw":47.700042},{"c":47.96,"h":48.07,"l":47.46,"n":219,"o":48.07,"t":"2026-01-29T05:00:00Z","v":14908,"vw":47.794289},{"c":47.56,"h":47.93,"l":47.46,"n":275,"o":47.8,"t":"2026-01-30T05:00:00Z","v":18541,"vw":47.681574},{"c":48.036,"h":48.036,"l":47.7861,"n":248,"o":47.79,"t":"2026-02-02T05:00:00Z","v":17625,"vw":47.915559},{"c":47.8,"h":47.93,"l":47.6,"n":222,"o":47.73,"t":"2026-02-03T05:00:00Z","v":19116,"vw":47.76106},{"c":47.914,"h":48.385,"l":47.7901,"n":213,"o":48.32,"t":"2026-02-04T05:00:00Z","v":13414,"vw":48.110349},{"c":47.29,"h":47.61,"l":47.29,"n":205,"o":47.51,"t":"2026-02-05T05:00:00Z","v":14355,"vw":47.447722},{"c":48.2093,"h":48.2093,"l":47.74,"n":191,"o":47.74,"t":"2026-02-06T05:00:00Z","v":11078,"vw":48.029337},{"c":48.7,"h":48.75,"l":48.35,"n":194,"o":48.38,"t":"2026-02-09T05:00:00Z","v":10087,"vw":48.563349},{"c":48.5439,"h":49.04,"l":48.54,"n":199,"o":48.7408,"t":"2026-02-10T05:00:00Z","v":9678,"vw":48.661678},{"c":48.66,"h":48.69,"l":48.36,"n":171,"o":48.68,"t":"2026-02-11T05:00:00Z","v":10373,"vw":48.570665},{"c":48.17,"h":48.8,"l":48.11,"n":188,"o":48.79,"t":"2026-02-12T05:00:00Z","v":8975,"vw":48.359488},{"c":48.21,"h":48.32,"l":48.0195,"n":146,"o":48.13,"t":"2026-02-13T05:00:00Z","v":8506,"vw":48.182707},{"c":48.61,"h":48.679,"l":48.115,"n":235,"o":48.36,"t":"2026-02-17T05:00:00Z","v":15910,"vw":48.404152},{"c":48.68,"h":48.9381,"l":48.6,"n":197,"o":48.78,"t":"2026-02-18T05:00:00Z","v":12393,"vw":48.774649},{"c":48.52,"h":48.52,"l":48.31,"n":158,"o":48.38,"t":"2026-02-19T05:00:00Z","v":7891,"vw":48.389162},{"c":49.005,"h":49.02,"l":48.65,"n":188,"o":48.66,"t":"2026-02-20T05:00:00Z","v":8917,"vw":48.896421},{"c":48.76,"h":49.33,"l":48.76,"n":150,"o":49.03,"t":"2026-02-23T05:00:00Z","v":9215,"vw":48.932336},{"c":48.87,"h":49.24,"l":48.77,"n":176,"o":48.77,"t":"2026-02-24T05:00:00Z","v":8232,"vw":48.903222},{"c":49.32,"h":49.3425,"l":49.1,"n":124,"o":49.33,"t":"2026-02-25T05:00:00Z","v":5527,"vw":49.219724},{"c":49.27,"h":50.08,"l":49.031,"n":226,"o":49.35,"t":"2026-02-26T05:00:00Z","v":12126,"vw":49.235591},{"c":49.09,"h":49.44,"l":49.09,"n":158,"o":49.28,"t":"2026-02-27T05:00:00Z","v":7450,"vw":49.211275},{"c":48.05,"h":48.2999,"l":47.98,"n":231,"o":48.03,"t":"2026-03-02T05:00:00Z","v":14115,"vw":48.19296},{"c":46.7139,"h":47.24,"l":45.84,"n":287,"o":46.17,"t":"2026-03-03T05:00:00Z","v":29543,"vw":46.46177},{"c":47.2395,"h":47.24,"l":46.87,"n":191,"o":47.05,"t":"2026-03-04T05:00:00Z","v":13513,"vw":47.011867},{"c":46.305,"h":46.89,"l":45.89,"n":272,"o":46.54,"t":"2026-03-05T05:00:00Z","v":26446,"vw":46.233152},{"c":45.9097,"h":46.07,"l":45.32,"n":319,"o":45.34,"t":"2026-03-06T05:00:00Z","v":24724,"vw":45.720461},{"c":46.159,"h":46.159,"l":44.78,"n":271,"o":45.1,"t":"2026-03-09T04:00:00Z","v":24000,"vw":45.177436},{"c":46.111,"h":46.7399,"l":46.05,"n":210,"o":46.53,"t":"2026-03-10T04:00:00Z","v":10422,"vw":46.3179},{"c":46.0485,"h":46.17,"l":45.7659,"n":160,"o":45.93,"t":"2026-03-11T04:00:00Z","v":7981,"vw":46.021595},{"c":45.435,"h":45.72,"l":45.045,"n":176,"o":45.61,"t":"2026-03-12T04:00:00Z","v":13152,"vw":45.511382},{"c":44.88,"h":45.71,"l":44.88,"n":174,"o":45.66,"t":"2026-03-13T04:00:00Z","v":10735,"vw":45.167691},{"c":45.63,"h":45.785,"l":45.47,"n":155,"o":45.47,"t":"2026-03-16T04:00:00Z","v":7540,"vw":45.673049},{"c":45.86,"h":46.11,"l":45.86,"n":136,"o":46.03,"t":"2026-03-17T04:00:00Z","v":4891,"vw":46.045133},{"c":45,"h":45.82,"l":45,"n":140,"o":45.65,"t":"2026-03-18T04:00:00Z","v":8010,"vw":45.621217},{"c":44.9764,"h":45.2,"l":44.34,"n":175,"o":44.34,"t":"2026-03-19T04:00:00Z","v":12945,"vw":44.683746},{"c":43.45,"h":44.73,"l":43.31,"n":205,"o":44.58,"t":"2026-03-20T04:00:00Z","v":26563,"vw":43.829543},{"c":44.5251,"h":45.089,"l":44.21,"n":284,"o":44.37,"t":"2026-03-23T04:00:00Z","v":22106,"vw":44.650053},{"c":44.28,"h":44.53,"l":43.85,"n":189,"o":43.96,"t":"2026-03-24T04:00:00Z","v":13108,"vw":44.335378},{"c":44.9276,"h":45.1,"l":44.75,"n":189,"o":45.01,"t":"2026-03-25T04:00:00Z","v":13307,"vw":44.912107},{"c":44.05,"h":44.7096,"l":44.05,"n":310,"o":44.45,"t":"2026-03-26T04:00:00Z","v":39265,"vw":44.374478},{"c":43.67,"h":44.05,"l":43.67,"n":211,"o":43.98,"t":"2026-03-27T04:00:00Z","v":12383,"vw":43.90524},{"c":43.9,"h":44.15,"l":43.77,"n":212,"o":43.99,"t":"2026-03-30T04:00:00Z","v":22537,"vw":43.917381},{"c":45.2,"h":45.26,"l":44.471,"n":278,"o":44.8,"t":"2026-03-31T04:00:00Z","v":17480,"vw":44.789315},{"c":45.87,"h":46.189,"l":45.735,"n":245,"o":45.81,"t":"2026-04-01T04:00:00Z","v":7572,"vw":45.939103},{"c":45.745,"h":45.82,"l":45.2,"n":249,"o":45.201,"t":"2026-04-02T04:00:00Z","v":14559,"vw":45.657571},{"c":46.05,"h":46.13,"l":45.83,"n":133,"o":45.92,"t":"2026-04-06T04:00:00Z","v":8258,"vw":45.939143},{"c":46.1,"h":46.72,"l":45.16,"n":193,"o":45.74,"t":"2026-04-07T04:00:00Z","v":14492,"vw":45.526838},{"c":47.48,"h":47.77,"l":47.28,"n":174,"o":47.71,"t":"2026-04-08T04:00:00Z","v":12909,"vw":47.525013},{"c":47.6285,"h":47.785,"l":47.14,"n":205,"o":47.285,"t":"2026-04-09T04:00:00Z","v":7910,"vw":47.381247},{"c":47.7367,"h":48.025,"l":47.55,"n":168,"o":47.88,"t":"2026-04-10T04:00:00Z","v":4664,"vw":47.805173},{"c":48.1313,"h":48.1313,"l":47.35,"n":135,"o":47.35,"t":"2026-04-13T04:00:00Z","v":6262,"vw":47.625847},{"c":48.4496,"h":48.52,"l":48.3618,"n":116,"o":48.381,"t":"2026-04-14T04:00:00Z","v":5458,"vw":48.439626},{"c":48.3302,"h":48.3785,"l":48.1901,"n":106,"o":48.265,"t":"2026-04-15T04:00:00Z","v":4064,"vw":48.309218},{"c":48.185,"h":48.66,"l":48.185,"n":113,"o":48.66,"t":"2026-04-16T04:00:00Z","v":7438,"vw":48.494993},{"c":48.8748,"h":49.12,"l":48.8,"n":141,"o":49.0321,"t":"2026-04-17T04:00:00Z","v":6315,"vw":49.021279},{"c":48.7371,"h":48.7371,"l":48.575,"n":147,"o":48.62,"t":"2026-04-20T04:00:00Z","v":5934,"vw":48.645108},{"c":47.7299,"h":48.53,"l":47.6619,"n":111,"o":48.4313,"t":"2026-04-21T04:00:00Z","v":6524,"vw":48.385157},{"c":47.8326,"h":48.12,"l":47.7,"n":109,"o":48.12,"t":"2026-04-22T04:00:00Z","v":5410,"vw":47.906141},{"c":47.3199,"h":47.82,"l":47.19,"n":146,"o":47.65,"t":"2026-04-23T04:00:00Z","v":6711,"vw":47.554191},{"c":47.62,"h":47.625,"l":47.3902,"n":120,"o":47.52,"t":"2026-04-24T04:00:00Z","v":4195,"vw":47.486072},{"c":47.3728,"h":47.59,"l":47.35,"n":113,"o":47.59,"t":"2026-04-27T04:00:00Z","v":7624,"vw":47.50821},{"c":47.1893,"h":47.1893,"l":47.07,"n":103,"o":47.16,"t":"2026-04-28T04:00:00Z","v":6215,"vw":47.121408},{"c":46.6205,"h":46.93,"l":46.6101,"n":87,"o":46.93,"t":"2026-04-29T04:00:00Z","v":4642,"vw":46.845805},{"c":47.7521,"h":47.83,"l":47.19,"n":146,"o":47.19,"t":"2026-04-30T04:00:00Z","v":3897,"vw":47.42998},{"c":47.787,"h":48.0488,"l":47.787,"n":151,"o":47.87,"t":"2026-05-01T04:00:00Z","v":5975,"vw":47.922647},{"c":46.8643,"h":47.39,"l":46.82,"n":173,"o":47.38,"t":"2026-05-04T04:00:00Z","v":10508,"vw":47.258973},{"c":47.5528,"h":47.5528,"l":47.27,"n":145,"o":47.45,"t":"2026-05-05T04:00:00Z","v":7203,"vw":47.394292},{"c":48.926,"h":48.926,"l":48.7012,"n":141,"o":48.79,"t":"2026-05-06T04:00:00Z","v":7609,"vw":48.812726},{"c":47.8959,"h":48.727,"l":47.8959,"n":143,"o":48.685,"t":"2026-05-07T04:00:00Z","v":5709,"vw":48.487115},{"c":48.3361,"h":48.3361,"l":48.1111,"n":152,"o":48.22,"t":"2026-05-08T04:00:00Z","v":6475,"vw":48.214687},{"c":48.1302,"h":48.3392,"l":48.08,"n":159,"o":48.29,"t":"2026-05-11T04:00:00Z","v":9950,"vw":48.211172},{"c":47.7994,"h":47.7994,"l":47.46,"n":153,"o":47.565,"t":"2026-05-12T04:00:00Z","v":10961,"vw":47.608334},{"c":48.0334,"h":48.04,"l":47.67,"n":141,"o":47.67,"t":"2026-05-13T04:00:00Z","v":6320,"vw":47.877005},{"c":48.0163,"h":48.3,"l":48.0163,"n":104,"o":48.15,"t":"2026-05-14T04:00:00Z","v":4863,"vw":48.22923},{"c":47.1405,"h":47.31,"l":47.11,"n":168,"o":47.23,"t":"2026-05-15T04:00:00Z","v":9455,"vw":47.205237},{"c":47.8551,"h":47.8551,"l":47.645,"n":150,"o":47.83,"t":"2026-05-18T04:00:00Z","v":10691,"vw":47.756886},{"c":47.4852,"h":47.7693,"l":47.47,"n":114,"o":47.69,"t":"2026-05-19T04:00:00Z","v":4640,"vw":47.680243},{"c":48.4272,"h":48.4272,"l":47.675,"n":114,"o":47.836,"t":"2026-05-20T04:00:00Z","v":8729,"vw":48.192205},{"c":48.7433,"h":48.7433,"l":48.08,"n":107,"o":48.08,"t":"2026-05-21T04:00:00Z","v":6716,"vw":48.308855},{"c":48.5104,"h":48.64,"l":48.48,"n":126,"o":48.63,"t":"2026-05-22T04:00:00Z","v":4797,"vw":48.571798},{"c":49.0628,"h":49.1498,"l":48.885,"n":129,"o":49.05,"t":"2026-05-26T04:00:00Z","v":8164,"vw":49.05894},{"c":49.0046,"h":49.22,"l":48.9,"n":120,"o":49.12,"t":"2026-05-27T04:00:00Z","v":4296,"vw":49.058556},{"c":48.7564,"h":48.8899,"l":48.47,"n":124,"o":48.57,"t":"2026-05-28T04:00:00Z","v":7796,"vw":48.708544},{"c":48.8068,"h":49.175,"l":48.79,"n":113,"o":48.9,"t":"2026-05-29T04:00:00Z","v":6333,"vw":48.939495},{"c":48.601,"h":48.675,"l":48.19,"n":137,"o":48.24,"t":"2026-06-01T04:00:00Z","v":7853,"vw":48.481079},{"c":48.7431,"h":48.84,"l":48.55,"n":134,"o":48.78,"t":"2026-06-02T04:00:00Z","v":7595,"vw":48.745801},{"c":48.2568,"h":48.52,"l":48.221,"n":127,"o":48.46,"t":"2026-06-03T04:00:00Z","v":8987,"vw":48.396172},{"c":48.8767,"h":48.8767,"l":48.67,"n":90,"o":48.69,"t":"2026-06-04T04:00:00Z","v":4890,"vw":48.777356},{"c":47.959,"h":48.57,"l":47.959,"n":162,"o":48.55,"t":"2026-06-05T04:00:00Z","v":5354,"vw":48.338301},{"c":48.0645,"h":48.38,"l":48.0645,"n":148,"o":48.23,"t":"2026-06-08T04:00:00Z","v":6189,"vw":48.24215},{"c":48.262,"h":48.7199,"l":47.65,"n":132,"o":48.71,"t":"2026-06-09T04:00:00Z","v":3940,"vw":48.39659},{"c":47.7724,"h":48.37,"l":47.7724,"n":125,"o":48.28,"t":"2026-06-10T04:00:00Z","v":4554,"vw":48.167045},{"c":49.1551,"h":49.21,"l":48.16,"n":137,"o":48.31,"t":"2026-06-11T04:00:00Z","v":8515,"vw":48.713754},{"c":49.33,"h":49.33,"l":49,"n":102,"o":49.29,"t":"2026-06-12T04:00:00Z","v":10047,"vw":49.18761},{"c":49.3819,"h":49.68,"l":49.3819,"n":119,"o":49.68,"t":"2026-06-15T04:00:00Z","v":6162,"vw":49.595993},{"c":49.4683,"h":49.669,"l":49.4683,"n":138,"o":49.54,"t":"2026-06-16T04:00:00Z","v":5383,"vw":49.600174},{"c":49.1235,"h":49.81,"l":49.1235,"n":154,"o":49.7012,"t":"2026-06-17T04:00:00Z","v":4021,"vw":49.738072},{"c":49.1057,"h":49.18,"l":48.57,"n":140,"o":48.9901,"t":"2026-06-18T04:00:00Z","v":8487,"vw":49.062945},{"c":49.1123,"h":49.25,"l":48.86,"n":155,"o":49.02,"t":"2026-06-22T04:00:00Z","v":7527,"vw":49.120858},{"c":48.5989,"h":48.78,"l":48.53,"n":162,"o":48.6807,"t":"2026-06-23T04:00:00Z","v":6009,"vw":48.664933},{"c":47.5795,"h":47.6882,"l":47.46,"n":164,"o":47.59,"t":"2026-06-24T04:00:00Z","v":5152,"vw":47.593673},{"c":48.0969,"h":48.3536,"l":47.961,"n":109,"o":47.97,"t":"2026-06-25T04:00:00Z","v":4443,"vw":48.233622},{"c":47.841,"h":48.06,"l":47.841,"n":132,"o":47.9,"t":"2026-06-26T04:00:00Z","v":2106,"vw":47.986826},{"c":48.2574,"h":48.26,"l":47.907,"n":222,"o":47.9518,"t":"2026-06-29T04:00:00Z","v":6084,"vw":48.067655},{"c":48.561,"h":48.561,"l":48.31,"n":199,"o":48.39,"t":"2026-06-30T04:00:00Z","v":6222,"vw":48.423421},{"c":48.1345,"h":48.28,"l":48.03,"n":198,"o":48.03,"t":"2026-07-01T04:00:00Z","v":6026,"vw":48.212884},{"c":48.9922,"h":49.28,"l":48.765,"n":203,"o":48.98,"t":"2026-07-02T04:00:00Z","v":8832,"vw":49.142776},{"c":49.2252,"h":49.2252,"l":48.91,"n":175,"o":48.91,"t":"2026-07-06T04:00:00Z","v":9077,"vw":49.015525},{"c":48.7722,"h":49.15,"l":48.7722,"n":153,"o":49.15,"t":"2026-07-07T04:00:00Z","v":4320,"vw":48.968518},{"c":48.315,"h":48.33,"l":47.87,"n":180,"o":48.2301,"t":"2026-07-08T04:00:00Z","v":8621,"vw":48.002239},{"c":48.4546,"h":48.57,"l":48.29,"n":134,"o":48.29,"t":"2026-07-09T04:00:00Z","v":7241,"vw":48.475814},{"c":48.5655,"h":48.615,"l":48.4,"n":166,"o":48.5,"t":"2026-07-10T04:00:00Z","v":6686,"vw":48.55551},{"c":48.1501,"h":48.529,"l":48.14,"n":198,"o":48.4804,"t":"2026-07-13T04:00:00Z","v":6994,"vw":48.408232},{"c":48.449,"h":48.7286,"l":48.421,"n":146,"o":48.6419,"t":"2026-07-14T04:00:00Z","v":6117,"vw":48.623214},{"c":48.8947,"h":48.8947,"l":48.675,"n":130,"o":48.701,"t":"2026-07-15T04:00:00Z","v":4162,"vw":48.732721},{"c":48.6988,"h":48.73,"l":48.66,"n":117,"o":48.66,"t":"2026-07-16T04:00:00Z","v":4412,"vw":48.705042},{"c":48.6914,"h":48.7,"l":48.6013,"n":137,"o":48.62,"t":"2026-07-17T04:00:00Z","v":3000,"vw":48.642433},{"c":48.1201,"h":48.5,"l":48.09,"n":153,"o":48.445,"t":"2026-07-20T04:00:00Z","v":7395,"vw":48.412163},{"c":48.6333,"h":48.66,"l":48.3,"n":137,"o":48.31,"t":"2026-07-21T04:00:00Z","v":5868,"vw":48.450803},{"c":48.8507,"h":49.11,"l":48.84,"n":130,"o":49.08,"t":"2026-07-22T04:00:00Z","v":5484,"vw":49.001805},{"c":48.2016,"h":48.36,"l":48.05,"n":121,"o":48.34,"t":"2026-07-23T04:00:00Z","v":5624,"vw":48.288783},{"c":48.4116,"h":48.58,"l":48.4,"n":131,"o":48.45,"t":"2026-07-24T04:00:00Z","v":7196,"vw":48.455381},{"c":48.7186,"h":48.81,"l":48.7,"n":130,"o":48.71,"t":"2026-07-27T04:00:00Z","v":7239,"vw":48.74652},{"c":48.9751,"h":48.99,"l":48.68,"n":146,"o":48.68,"t":"2026-07-28T04:00:00Z","v":3777,"vw":48.808505},{"c":48.7681,"h":49.045,"l":48.6,"n":126,"o":48.7417,"t":"2026-07-29T04:00:00Z","v":3254,"vw":48.783218},{"c":49.8128,"h":49.8128,"l":49.4,"n":154,"o":49.44,"t":"2026-07-30T04:00:00Z","v":4456,"vw":49.573334},{"c":49.53,"h":49.6601,"l":49.22,"n":126,"o":49.3289,"t":"2026-07-31T04:00:00Z","v":2393,"vw":49.444298},{"c":49.8105,"h":49.858,"l":49.69,"n":208,"o":49.74,"t":"2026-08-03T04:00:00Z","v":5611,"vw":49.77119},{"c":50.1301,"h":50.18,"l":50.07,"n":174,"o":50.07,"t":"2026-08-04T04:00:00Z","v":4705,"vw":50.116954},{"c":50.2815,"h":50.38,"l":50.245,"n":136,"o":50.3219,"t":"2026-08-05T04:00:00Z","v":3948,"vw":50.325479},{"c":50.2352,"h":50.43,"l":50.2352,"n":165,"o":50.3802,"t":"2026-08-06T04:00:00Z","v":2870,"vw":50.382274},{"c":50.5848,"h":50.6607,"l":50.495,"n":166,"o":50.55,"t":"2026-08-07T04:00:00Z","v":3416,"vw":50.571885},{"c":50.38,"h":50.4688,"l":50.2501,"n":180,"o":50.38,"t":"2026-08-10T04:00:00Z","v":7444,"vw":50.392573},{"c":50.2874,"h":50.56,"l":50.26,"n":134,"o":50.38,"t":"2026-08-11T04:00:00Z","v":4693,"vw":50.43816},{"c":50.3112,"h":50.43,"l":50.25,"n":158,"o":50.43,"t":"2026-08-12T04:00:00Z","v":4162,"vw":50.377803},{"c":50.4179,"h":50.47,"l":50.25,"n":186,"o":50.4112,"t":"2026-08-13T04:00:00Z","v":6179,"vw":50.419287},{"c":50.458,"h":50.59,"l":50.3701,"n":253,"o":50.545,"t":"2026-08-14T04:00:00Z","v":442354,"vw":50.505354},{"c":50.3866,"h":50.62,"l":50.34,"n":195,"o":50.445,"t":"2026-08-17T04:00:00Z","v":6430,"vw":50.540865},{"c":49.9115,"h":50.3199,"l":49.895,"n":200,"o":50.3199,"t":"2026-08-18T04:00:00Z","v":13014,"vw":50.123994},{"c":50.3834,"h":50.4384,"l":50.28,"n":127,"o":50.31,"t":"2026-08-19T04:00:00Z","v":3646,"vw":50.368199},{"c":50.2235,"h":50.2929,"l":50.205,"n":192,"o":50.28,"t":"2026-08-20T04:00:00Z","v":4808,"vw":50.238446},{"c":50.5883,"h":50.68,"l":50.55,"n":205,"o":50.625,"t":"2026-08-21T04:00:00Z","v":254070,"vw":50.64896},{"c":50.6365,"h":50.68,"l":50.48,"n":220,"o":50.6558,"t":"2026-08-24T04:00:00Z","v":156014,"vw":50.6387},{"c":50.7373,"h":50.77,"l":50.52,"n":134,"o":50.72,"t":"2026-08-25T04:00:00Z","v":12179,"vw":50.623298},{"c":50.5615,"h":50.8242,"l":50.5615,"n":139,"o":50.79,"t":"2026-08-26T04:00:00Z","v":3968,"vw":50.785167},{"c":50.3384,"h":50.34,"l":50.25,"n":141,"o":50.3,"t":"2026-08-27T04:00:00Z","v":3492,"vw":50.28584},{"c":50.29,"h":50.52,"l":50.17,"n":312,"o":50.435,"t":"2026-08-28T04:00:00Z","v":283471,"vw":50.459593},{"c":50.095,"h":50.29,"l":50.005,"n":187,"o":50.29,"t":"2026-08-31T04:00:00Z","v":5947,"vw":50.201569},{"c":49.61,"h":49.9,"l":49.61,"n":214,"o":49.82,"t":"2026-09-01T04:00:00Z","v":6009,"vw":49.802392},{"c":49.7101,"h":49.7787,"l":49.6201,"n":170,"o":49.7,"t":"2026-09-02T04:00:00Z","v":7849,"vw":49.720187},{"c":50.18,"h":50.18,"l":49.93,"n":150,"o":50.1,"t":"2026-09-03T04:00:00Z","v":5176,"vw":50.043874},{"c":50.2464,"h":50.285,"l":50.15,"n":148,"o":50.15,"t":"2026-09-04T04:00:00Z","v":3621,"vw":50.252004},{"c":49.9656,"h":50.2979,"l":49.9656,"n":213,"o":50.1,"t":"2026-09-08T04:00:00Z","v":9652,"vw":50.149978},{"c":49.4238,"h":49.74,"l":49.4238,"n":173,"o":49.65,"t":"2026-09-09T04:00:00Z","v":5693,"vw":49.629522},{"c":49.0084,"h":49.348,"l":48.99,"n":204,"o":49.1,"t":"2026-09-10T04:00:00Z","v":5933,"vw":49.186977},{"c":49.2829,"h":49.49,"l":49.28,"n":137,"o":49.39,"t":"2026-09-11T04:00:00Z","v":3161,"vw":49.41051},{"c":48.9378,"h":49.065,"l":48.7701,"n":174,"o":49.03,"t":"2026-09-14T04:00:00Z","v":10808,"vw":48.937941},{"c":48.7676,"h":48.87,"l":48.6,"n":200,"o":48.69,"t":"2026-09-15T04:00:00Z","v":7735,"vw":48.780548},{"c":48.587,"h":48.975,"l":48.42,"n":164,"o":48.92,"t":"2026-09-16T04:00:00Z","v":6187,"vw":48.850268},{"c":48.9441,"h":49.19,"l":48.89,"n":155,"o":48.98,"t":"2026-09-17T04:00:00Z","v":5700,"vw":49.055915},{"c":48.4796,"h":48.52,"l":48.34,"n":189,"o":48.39,"t":"2026-09-18T04:00:00Z","v":11368,"vw":48.428271},{"c":49.0417,"h":49.06,"l":48.8,"n":147,"o":49.02,"t":"2026-09-21T04:00:00Z","v":7486,"vw":48.938998},{"c":49.07,"h":49.22,"l":48.87,"n":170,"o":49.12,"t":"2026-09-22T04:00:00Z","v":8207,"vw":49.068861},{"c":48.4784,"h":48.6899,"l":48.45,"n":251,"o":48.61,"t":"2026-09-23T04:00:00Z","v":21713,"vw":48.624982},{"c":48.4878,"h":48.5508,"l":48.135,"n":184,"o":48.4101,"t":"2026-09-24T04:00:00Z","v":9709,"vw":48.404907},{"c":48.7853,"h":48.7853,"l":48.43,"n":161,"o":48.5519,"t":"2026-09-25T04:00:00Z","v":6353,"vw":48.656746},{"c":48.6046,"h":48.74,"l":48.225,"n":140,"o":48.66,"t":"2026-09-28T04:00:00Z","v":5413,"vw":48.646392},{"c":48.2,"h":48.3682,"l":47.995,"n":149,"o":48.28,"t":"2026-09-29T04:00:00Z","v":6106,"vw":48.230618},{"c":47.709,"h":48.185,"l":47.709,"n":192,"o":48.06,"t":"2026-09-30T04:00:00Z","v":13452,"vw":48.002036},{"c":46.84,"h":46.995,"l":46.6503,"n":287,"o":46.99,"t":"2026-10-01T04:00:00Z","v":31569,"vw":46.80562},{"c":47.4569,"h":47.54,"l":47.21,"n":291,"o":47.21,"t":"2026-10-02T04:00:00Z","v":37852,"vw":47.402239},{"c":47.355,"h":47.4282,"l":47.05,"n":224,"o":47.09,"t":"2026-10-05T04:00:00Z","v":14123,"vw":47.242365},{"c":47.5422,"h":47.719,"l":47.5422,"n":167,"o":47.62,"t":"2026-10-06T04:00:00Z","v":5229,"vw":47.664338},{"c":47.0268,"h":47.065,"l":46.87,"n":189,"o":46.96,"t":"2026-10-07T04:00:00Z","v":5686,"vw":47.001667},{"c":46.9274,"h":46.94,"l":46.4,"n":214,"o":46.81,"t":"2026-10-08T04:00:00Z","v":10191,"vw":46.749707},{"c":47.1906,"h":47.1906,"l":47.06,"n":137,"o":47.17,"t":"2026-10-09T04:00:00Z","v":5174,"vw":47.109205},{"c":47.1039,"h":47.31,"l":47.1039,"n":124,"o":47.28,"t":"2026-10-12T04:00:00Z","v":3453,"vw":47.22857},{"c":47.4498,"h":47.4498,"l":47.3322,"n":126,"o":47.41,"t":"2026-10-13T04:00:00Z","v":4330,"vw":47.394701},{"c":47.19,"h":47.269,"l":47.1414,"n":126,"o":47.1414,"t":"2026-10-14T04:00:00Z","v":3242,"vw":47.207133},{"c":47.8949,"h":47.8949,"l":47.5,"n":132,"o":47.5,"t":"2026-10-15T04:00:00Z","v":3777,"vw":47.60153},{"c":47.9049,"h":48.429,"l":47.85,"n":146,"o":48.38,"t":"2026-10-16T04:00:00Z","v":6717,"vw":48.234196},{"c":47.5344,"h":47.78,"l":47.5344,"n":129,"o":47.69,"t":"2026-10-19T04:00:00Z","v":5086,"vw":47.707402},{"c":47.9156,"h":48.06,"l":47.71,"n":157,"o":47.71,"t":"2026-10-20T04:00:00Z","v":7771,"vw":47.800887},{"c":48.1645,"h":48.28,"l":48,"n":140,"o":48.17,"t":"2026-10-21T04:00:00Z","v":4492,"vw":48.174151},{"c":47.73,"h":47.86,"l":47.73,"n":41,"o":47.761,"t":"2026-10-22T04:00:00Z","v":2845,"vw":47.793209}],"volatilityBars":[{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-08-24T09:15:00Z","v":500,"vw":50.62},{"c":50.64,"h":50.6558,"l":50.64,"n":2,"o":50.6558,"t":"2026-08-24T13:45:00Z","v":149100,"vw":50.640011},{"c":50.535,"h":50.63,"l":50.48,"n":41,"o":50.52,"t":"2026-08-24T14:00:00Z","v":4238,"vw":50.564589},{"c":50.62,"h":50.62,"l":50.62,"n":2,"o":50.62,"t":"2026-08-24T14:45:00Z","v":135,"vw":50.62},{"c":50.68,"h":50.68,"l":50.68,"n":7,"o":50.68,"t":"2026-08-24T15:15:00Z","v":243,"vw":50.68},{"c":50.645,"h":50.645,"l":50.645,"n":2,"o":50.645,"t":"2026-08-24T18:15:00Z","v":103,"vw":50.645},{"c":50.64,"h":50.64,"l":50.64,"n":4,"o":50.64,"t":"2026-08-24T19:45:00Z","v":595,"vw":50.64},{"c":50.56,"h":50.72,"l":50.56,"n":25,"o":50.72,"t":"2026-08-25T13:45:00Z","v":9242,"vw":50.601161},{"c":50.69,"h":50.77,"l":50.52,"n":14,"o":50.52,"t":"2026-08-25T14:00:00Z","v":1490,"vw":50.718916},{"c":50.7586,"h":50.7586,"l":50.7586,"n":5,"o":50.7586,"t":"2026-08-25T16:00:00Z","v":429,"vw":50.7586},{"c":50.66,"h":50.66,"l":50.66,"n":3,"o":50.66,"t":"2026-08-25T17:45:00Z","v":110,"vw":50.66},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-08-25T18:00:00Z","v":381,"vw":50.67},{"c":50.79,"h":50.79,"l":50.79,"n":5,"o":50.79,"t":"2026-08-26T13:30:00Z","v":397,"vw":50.79},{"c":50.7701,"h":50.7701,"l":50.77,"n":3,"o":50.77,"t":"2026-08-26T13:45:00Z","v":472,"vw":50.77005},{"c":50.82,"h":50.8242,"l":50.77,"n":23,"o":50.8,"t":"2026-08-26T14:00:00Z","v":1813,"vw":50.808332},{"c":50.78,"h":50.78,"l":50.78,"n":7,"o":50.78,"t":"2026-08-26T14:15:00Z","v":143,"vw":50.78},{"c":50.725,"h":50.725,"l":50.725,"n":4,"o":50.725,"t":"2026-08-26T14:45:00Z","v":227,"vw":50.725},{"c":50.565,"h":50.565,"l":50.565,"n":3,"o":50.565,"t":"2026-08-26T19:45:00Z","v":129,"vw":50.565},{"c":50.25,"h":50.3,"l":50.25,"n":8,"o":50.3,"t":"2026-08-27T14:00:00Z","v":1071,"vw":50.29161},{"c":50.26,"h":50.27,"l":50.26,"n":10,"o":50.27,"t":"2026-08-27T17:45:00Z","v":751,"vw":50.263534},{"c":50.3,"h":50.3,"l":50.3,"n":3,"o":50.3,"t":"2026-08-27T18:45:00Z","v":212,"vw":50.3},{"c":50.34,"h":50.34,"l":50.34,"n":8,"o":50.34,"t":"2026-08-27T19:45:00Z","v":373,"vw":50.34},{"c":50.5,"h":50.5,"l":50.435,"n":54,"o":50.435,"t":"2026-08-28T13:45:00Z","v":264841,"vw":50.469812},{"c":50.355,"h":50.52,"l":50.355,"n":16,"o":50.52,"t":"2026-08-28T14:00:00Z","v":1671,"vw":50.436458},{"c":50.41,"h":50.41,"l":50.385,"n":3,"o":50.385,"t":"2026-08-28T15:00:00Z","v":204,"vw":50.3975},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-08-28T15:15:00Z","v":100,"vw":50.42},{"c":50.37,"h":50.38,"l":50.37,"n":5,"o":50.37,"t":"2026-08-28T15:30:00Z","v":586,"vw":50.374},{"c":50.29,"h":50.34,"l":50.29,"n":8,"o":50.34,"t":"2026-08-28T15:45:00Z","v":524,"vw":50.3175},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-08-28T16:00:00Z","v":500,"vw":50.28},{"c":50.2,"h":50.2,"l":50.19,"n":2,"o":50.19,"t":"2026-08-28T16:30:00Z","v":500,"vw":50.198},{"c":50.24,"h":50.24,"l":50.23,"n":2,"o":50.23,"t":"2026-08-28T16:45:00Z","v":500,"vw":50.236},{"c":50.215,"h":50.215,"l":50.2,"n":4,"o":50.2,"t":"2026-08-28T17:00:00Z","v":608,"vw":50.209164},{"c":50.23,"h":50.25,"l":50.215,"n":4,"o":50.25,"t":"2026-08-28T17:15:00Z","v":330,"vw":50.231667},{"c":50.205,"h":50.24,"l":50.205,"n":4,"o":50.24,"t":"2026-08-28T17:30:00Z","v":400,"vw":50.2225},{"c":50.21,"h":50.215,"l":50.21,"n":7,"o":50.21,"t":"2026-08-28T17:45:00Z","v":2808,"vw":50.210179},{"c":50.2125,"h":50.215,"l":50.2125,"n":7,"o":50.215,"t":"2026-08-28T18:00:00Z","v":347,"vw":50.214167},{"c":50.25,"h":50.25,"l":50.21,"n":5,"o":50.21,"t":"2026-08-28T18:15:00Z","v":800,"vw":50.239625},{"c":50.205,"h":50.205,"l":50.17,"n":8,"o":50.18,"t":"2026-08-28T18:45:00Z","v":701,"vw":50.190452},{"c":50.225,"h":50.27,"l":50.215,"n":6,"o":50.215,"t":"2026-08-28T19:00:00Z","v":405,"vw":50.2325},{"c":50.26,"h":50.28,"l":50.23,"n":4,"o":50.28,"t":"2026-08-28T19:15:00Z","v":400,"vw":50.2525},{"c":50.3,"h":50.3,"l":50.25,"n":9,"o":50.25,"t":"2026-08-28T19:30:00Z","v":510,"vw":50.278},{"c":50.29,"h":50.31,"l":50.25,"n":34,"o":50.3,"t":"2026-08-28T19:45:00Z","v":3334,"vw":50.280042},{"c":50.3,"h":50.3,"l":50.3,"n":3,"o":50.3,"t":"2026-08-31T08:30:00Z","v":1002,"vw":50.3},{"c":50.29,"h":50.29,"l":50.29,"n":6,"o":50.29,"t":"2026-08-31T13:30:00Z","v":415,"vw":50.29},{"c":50.19,"h":50.19,"l":50.19,"n":1,"o":50.19,"t":"2026-08-31T13:45:00Z","v":100,"vw":50.19},{"c":50.26,"h":50.2705,"l":50.2,"n":15,"o":50.2705,"t":"2026-08-31T14:00:00Z","v":2276,"vw":50.228954},{"c":50.195,"h":50.195,"l":50.195,"n":7,"o":50.195,"t":"2026-08-31T14:15:00Z","v":448,"vw":50.195},{"c":50.12,"h":50.17,"l":50.12,"n":4,"o":50.17,"t":"2026-08-31T15:15:00Z","v":237,"vw":50.145},{"c":50.005,"h":50.005,"l":50.005,"n":3,"o":50.005,"t":"2026-08-31T17:30:00Z","v":128,"vw":50.005},{"c":50.08,"h":50.08,"l":50.08,"n":4,"o":50.08,"t":"2026-08-31T17:45:00Z","v":150,"vw":50.08},{"c":50.095,"h":50.095,"l":50.095,"n":4,"o":50.095,"t":"2026-08-31T19:45:00Z","v":356,"vw":50.095},{"c":50.1,"h":50.1,"l":50.1,"n":15,"o":50.1,"t":"2026-09-01T09:45:00Z","v":914,"vw":50.1},{"c":50.1,"h":50.1,"l":50.1,"n":12,"o":50.1,"t":"2026-09-01T12:00:00Z","v":611,"vw":50.1},{"c":49.82,"h":49.82,"l":49.82,"n":6,"o":49.82,"t":"2026-09-01T14:00:00Z","v":272,"vw":49.82},{"c":49.78,"h":49.78,"l":49.775,"n":8,"o":49.775,"t":"2026-09-01T15:15:00Z","v":1009,"vw":49.775627},{"c":49.8899,"h":49.8899,"l":49.8772,"n":6,"o":49.8772,"t":"2026-09-01T15:30:00Z","v":602,"vw":49.880326},{"c":49.9,"h":49.9,"l":49.86,"n":8,"o":49.86,"t":"2026-09-01T15:45:00Z","v":700,"vw":49.873034},{"c":49.65,"h":49.65,"l":49.65,"n":3,"o":49.65,"t":"2026-09-01T19:15:00Z","v":206,"vw":49.65},{"c":49.61,"h":49.61,"l":49.61,"n":5,"o":49.61,"t":"2026-09-01T19:45:00Z","v":351,"vw":49.61},{"c":49.62,"h":49.62,"l":49.62,"n":6,"o":49.62,"t":"2026-09-02T10:15:00Z","v":905,"vw":49.62},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-09-02T13:45:00Z","v":159,"vw":49.7},{"c":49.73,"h":49.74,"l":49.69,"n":21,"o":49.735,"t":"2026-09-02T14:00:00Z","v":3611,"vw":49.729981},{"c":49.7787,"h":49.7787,"l":49.7787,"n":4,"o":49.7787,"t":"2026-09-02T14:15:00Z","v":249,"vw":49.7787},{"c":49.685,"h":49.685,"l":49.685,"n":3,"o":49.685,"t":"2026-09-02T17:00:00Z","v":121,"vw":49.685},{"c":49.695,"h":49.7,"l":49.695,"n":3,"o":49.7,"t":"2026-09-02T18:45:00Z","v":732,"vw":49.699286},{"c":49.6201,"h":49.6201,"l":49.6201,"n":2,"o":49.6201,"t":"2026-09-02T19:00:00Z","v":138,"vw":49.6201},{"c":49.71,"h":49.71,"l":49.71,"n":9,"o":49.71,"t":"2026-09-02T19:45:00Z","v":760,"vw":49.71},{"c":49.71,"h":49.71,"l":49.71,"n":8,"o":49.71,"t":"2026-09-03T08:15:00Z","v":1007,"vw":49.71},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-09-03T13:15:00Z","v":217,"vw":50.12},{"c":50.1,"h":50.1,"l":50.1,"n":6,"o":50.1,"t":"2026-09-03T13:30:00Z","v":163,"vw":50.1},{"c":50.02,"h":50.12,"l":49.97,"n":16,"o":50.12,"t":"2026-09-03T14:00:00Z","v":2664,"vw":50.052341},{"c":49.93,"h":49.93,"l":49.93,"n":5,"o":49.93,"t":"2026-09-03T14:30:00Z","v":221,"vw":49.93},{"c":49.985,"h":49.985,"l":49.985,"n":2,"o":49.985,"t":"2026-09-03T14:45:00Z","v":119,"vw":49.985},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-09-04T08:45:00Z","v":100,"vw":50.2},{"c":50.26,"h":50.26,"l":50.15,"n":12,"o":50.15,"t":"2026-09-04T14:00:00Z","v":1111,"vw":50.232544},{"c":50.25,"h":50.25,"l":50.25,"n":7,"o":50.25,"t":"2026-09-04T14:15:00Z","v":314,"vw":50.25},{"c":50.285,"h":50.285,"l":50.24,"n":5,"o":50.24,"t":"2026-09-04T15:30:00Z","v":1235,"vw":50.26875},{"c":50.25,"h":50.25,"l":50.25,"n":3,"o":50.25,"t":"2026-09-04T17:45:00Z","v":157,"vw":50.25},{"c":50.25,"h":50.25,"l":50.25,"n":20,"o":50.25,"t":"2026-09-08T10:15:00Z","v":619,"vw":50.25},{"c":50.1,"h":50.1,"l":50.1,"n":2,"o":50.1,"t":"2026-09-08T13:45:00Z","v":200,"vw":50.1},{"c":50.0401,"h":50.15,"l":50.04,"n":15,"o":50.13,"t":"2026-09-08T14:00:00Z","v":1446,"vw":50.094073},{"c":50.05,"h":50.15,"l":50.05,"n":7,"o":50.15,"t":"2026-09-08T14:15:00Z","v":713,"vw":50.081507},{"c":50.145,"h":50.18,"l":50.145,"n":6,"o":50.18,"t":"2026-09-08T14:30:00Z","v":615,"vw":50.173506},{"c":50.165,"h":50.165,"l":50.165,"n":6,"o":50.165,"t":"2026-09-08T14:45:00Z","v":262,"vw":50.165},{"c":50.21,"h":50.25,"l":50.21,"n":7,"o":50.25,"t":"2026-09-08T15:00:00Z","v":401,"vw":50.238166},{"c":50.29,"h":50.2979,"l":50.2,"n":14,"o":50.28,"t":"2026-09-08T15:15:00Z","v":1269,"vw":50.27517},{"c":50.235,"h":50.235,"l":50.235,"n":1,"o":50.235,"t":"2026-09-08T15:30:00Z","v":100,"vw":50.235},{"c":50.2198,"h":50.2198,"l":50.2101,"n":6,"o":50.2101,"t":"2026-09-08T16:00:00Z","v":690,"vw":50.214183},{"c":50.085,"h":50.21,"l":50.085,"n":6,"o":50.21,"t":"2026-09-08T16:15:00Z","v":329,"vw":50.1475},{"c":50.16,"h":50.16,"l":50.16,"n":4,"o":50.16,"t":"2026-09-08T16:30:00Z","v":1226,"vw":50.16},{"c":50.045,"h":50.045,"l":50.045,"n":2,"o":50.045,"t":"2026-09-08T18:45:00Z","v":128,"vw":50.045},{"c":50.02,"h":50.02,"l":49.98,"n":6,"o":49.98,"t":"2026-09-08T19:30:00Z","v":815,"vw":49.985277},{"c":50.03,"h":50.03,"l":50.03,"n":4,"o":50.03,"t":"2026-09-09T09:15:00Z","v":903,"vw":50.03},{"c":49.65,"h":49.65,"l":49.65,"n":1,"o":49.65,"t":"2026-09-09T13:45:00Z","v":128,"vw":49.65},{"c":49.7,"h":49.74,"l":49.685,"n":14,"o":49.739,"t":"2026-09-09T14:00:00Z","v":1844,"vw":49.720716},{"c":49.585,"h":49.585,"l":49.585,"n":1,"o":49.585,"t":"2026-09-09T14:45:00Z","v":559,"vw":49.585},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-09-09T15:00:00Z","v":102,"vw":49.55},{"c":49.5694,"h":49.5694,"l":49.5694,"n":3,"o":49.5694,"t":"2026-09-09T17:00:00Z","v":195,"vw":49.5694},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-09-09T18:00:00Z","v":100,"vw":49.51},{"c":49.515,"h":49.515,"l":49.515,"n":2,"o":49.515,"t":"2026-09-09T18:15:00Z","v":117,"vw":49.515},{"c":49.51,"h":49.51,"l":49.5046,"n":2,"o":49.5046,"t":"2026-09-09T18:30:00Z","v":503,"vw":49.505674},{"c":49.43,"h":49.43,"l":49.43,"n":4,"o":49.43,"t":"2026-09-09T19:00:00Z","v":121,"vw":49.43},{"c":49.44,"h":49.5,"l":49.44,"n":16,"o":49.5,"t":"2026-09-10T10:15:00Z","v":714,"vw":49.448571},{"c":49.13,"h":49.23,"l":49.1,"n":18,"o":49.1,"t":"2026-09-10T14:00:00Z","v":2559,"vw":49.169709},{"c":49.33,"h":49.348,"l":49.33,"n":6,"o":49.348,"t":"2026-09-10T14:15:00Z","v":702,"vw":49.335299},{"c":49.08,"h":49.08,"l":49.08,"n":2,"o":49.08,"t":"2026-09-10T17:45:00Z","v":135,"vw":49.08},{"c":49.055,"h":49.055,"l":49.055,"n":6,"o":49.055,"t":"2026-09-10T18:00:00Z","v":221,"vw":49.055},{"c":48.99,"h":48.99,"l":48.99,"n":2,"o":48.99,"t":"2026-09-10T18:45:00Z","v":105,"vw":48.99},{"c":49.419,"h":49.49,"l":49.39,"n":15,"o":49.39,"t":"2026-09-11T14:00:00Z","v":1591,"vw":49.441509},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-09-11T16:15:00Z","v":106,"vw":49.28},{"c":49.31,"h":49.31,"l":49.31,"n":5,"o":49.31,"t":"2026-09-11T16:30:00Z","v":133,"vw":49.31},{"c":49.36,"h":49.36,"l":49.36,"n":4,"o":49.36,"t":"2026-09-11T18:00:00Z","v":471,"vw":49.36},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-09-14T13:30:00Z","v":104,"vw":49.03},{"c":48.97,"h":48.97,"l":48.85,"n":18,"o":48.9,"t":"2026-09-14T14:00:00Z","v":2901,"vw":48.896386},{"c":48.8695,"h":48.87,"l":48.7701,"n":4,"o":48.87,"t":"2026-09-14T14:15:00Z","v":2102,"vw":48.813142},{"c":48.9801,"h":48.9801,"l":48.98,"n":6,"o":48.98,"t":"2026-09-14T15:45:00Z","v":1016,"vw":48.98005},{"c":49.05,"h":49.05,"l":49.035,"n":6,"o":49.035,"t":"2026-09-14T16:15:00Z","v":271,"vw":49.0425},{"c":49.0601,"h":49.0601,"l":49,"n":4,"o":49.06,"t":"2026-09-14T17:15:00Z","v":1992,"vw":49.04511},{"c":49.065,"h":49.065,"l":49.065,"n":1,"o":49.065,"t":"2026-09-14T17:30:00Z","v":417,"vw":49.065},{"c":49.03,"h":49.03,"l":49.03,"n":5,"o":49.03,"t":"2026-09-14T18:15:00Z","v":259,"vw":49.03},{"c":49.03,"h":49.03,"l":49.03,"n":8,"o":49.03,"t":"2026-09-14T18:45:00Z","v":276,"vw":49.03},{"c":48.94,"h":48.94,"l":48.94,"n":2,"o":48.94,"t":"2026-09-14T19:45:00Z","v":322,"vw":48.94},{"c":48.6901,"h":48.6901,"l":48.69,"n":3,"o":48.69,"t":"2026-09-15T13:45:00Z","v":611,"vw":48.69005},{"c":48.785,"h":48.87,"l":48.781,"n":11,"o":48.781,"t":"2026-09-15T14:00:00Z","v":2645,"vw":48.819013},{"c":48.8,"h":48.8,"l":48.8,"n":5,"o":48.8,"t":"2026-09-15T14:15:00Z","v":337,"vw":48.8},{"c":48.6,"h":48.6,"l":48.6,"n":5,"o":48.6,"t":"2026-09-15T15:00:00Z","v":172,"vw":48.6},{"c":48.67,"h":48.67,"l":48.67,"n":3,"o":48.67,"t":"2026-09-15T15:15:00Z","v":108,"vw":48.67},{"c":48.685,"h":48.685,"l":48.685,"n":4,"o":48.685,"t":"2026-09-15T15:30:00Z","v":224,"vw":48.685},{"c":48.7786,"h":48.7786,"l":48.7786,"n":4,"o":48.7786,"t":"2026-09-15T15:45:00Z","v":463,"vw":48.7786},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-09-15T16:45:00Z","v":117,"vw":48.75},{"c":48.73,"h":48.73,"l":48.73,"n":4,"o":48.73,"t":"2026-09-15T17:00:00Z","v":298,"vw":48.73},{"c":48.77,"h":48.77,"l":48.77,"n":2,"o":48.77,"t":"2026-09-15T17:15:00Z","v":286,"vw":48.77},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-09-15T18:15:00Z","v":814,"vw":48.8},{"c":48.935,"h":48.95,"l":48.8718,"n":27,"o":48.92,"t":"2026-09-16T14:00:00Z","v":3077,"vw":48.924135},{"c":48.92,"h":48.95,"l":48.92,"n":10,"o":48.95,"t":"2026-09-16T14:15:00Z","v":466,"vw":48.9333},{"c":48.975,"h":48.975,"l":48.975,"n":2,"o":48.975,"t":"2026-09-16T16:15:00Z","v":155,"vw":48.975},{"c":48.93,"h":48.93,"l":48.93,"n":1,"o":48.93,"t":"2026-09-16T17:30:00Z","v":411,"vw":48.93},{"c":48.72,"h":48.72,"l":48.72,"n":3,"o":48.72,"t":"2026-09-16T18:30:00Z","v":118,"vw":48.72},{"c":48.57,"h":48.57,"l":48.57,"n":2,"o":48.57,"t":"2026-09-16T18:45:00Z","v":489,"vw":48.57},{"c":48.5099,"h":48.5099,"l":48.42,"n":5,"o":48.42,"t":"2026-09-16T19:30:00Z","v":379,"vw":48.485733},{"c":49.04,"h":49.04,"l":49.04,"n":2,"o":49.04,"t":"2026-09-17T13:15:00Z","v":119,"vw":49.04},{"c":48.98,"h":48.98,"l":48.98,"n":4,"o":48.98,"t":"2026-09-17T13:30:00Z","v":1196,"vw":48.98},{"c":49.08,"h":49.08,"l":49.08,"n":1,"o":49.08,"t":"2026-09-17T13:45:00Z","v":315,"vw":49.08},{"c":49.15,"h":49.15,"l":49.05,"n":12,"o":49.1,"t":"2026-09-17T14:00:00Z","v":1268,"vw":49.116653},{"c":49.1795,"h":49.1795,"l":49.1795,"n":7,"o":49.1795,"t":"2026-09-17T14:15:00Z","v":431,"vw":49.1795},{"c":49.19,"h":49.19,"l":49.19,"n":4,"o":49.19,"t":"2026-09-17T14:30:00Z","v":129,"vw":49.19},{"c":49.1097,"h":49.1097,"l":49.1097,"n":5,"o":49.1097,"t":"2026-09-17T14:45:00Z","v":149,"vw":49.1097},{"c":49.01,"h":49.01,"l":49.01,"n":7,"o":49.01,"t":"2026-09-17T15:45:00Z","v":293,"vw":49.01},{"c":49.12,"h":49.12,"l":49.12,"n":5,"o":49.12,"t":"2026-09-17T16:00:00Z","v":272,"vw":49.12},{"c":48.89,"h":48.89,"l":48.89,"n":1,"o":48.89,"t":"2026-09-17T17:15:00Z","v":146,"vw":48.89},{"c":48.98,"h":48.98,"l":48.98,"n":4,"o":48.98,"t":"2026-09-17T17:30:00Z","v":139,"vw":48.98},{"c":48.9001,"h":48.9001,"l":48.9001,"n":1,"o":48.9001,"t":"2026-09-17T19:15:00Z","v":132,"vw":48.9001},{"c":48.52,"h":48.52,"l":48.34,"n":18,"o":48.39,"t":"2026-09-18T14:00:00Z","v":2874,"vw":48.448237},{"c":48.51,"h":48.51,"l":48.485,"n":10,"o":48.485,"t":"2026-09-18T14:15:00Z","v":761,"vw":48.503997},{"c":48.4,"h":48.4,"l":48.4,"n":3,"o":48.4,"t":"2026-09-18T15:00:00Z","v":278,"vw":48.4},{"c":48.4,"h":48.4101,"l":48.4,"n":10,"o":48.41,"t":"2026-09-18T15:15:00Z","v":1001,"vw":48.405141},{"c":48.391,"h":48.391,"l":48.391,"n":2,"o":48.391,"t":"2026-09-18T15:45:00Z","v":141,"vw":48.391},{"c":48.38,"h":48.38,"l":48.36,"n":9,"o":48.36,"t":"2026-09-18T16:00:00Z","v":795,"vw":48.369691},{"c":48.39,"h":48.39,"l":48.35,"n":7,"o":48.35,"t":"2026-09-18T16:30:00Z","v":453,"vw":48.375337},{"c":48.42,"h":48.42,"l":48.39,"n":4,"o":48.39,"t":"2026-09-18T16:45:00Z","v":353,"vw":48.405},{"c":48.3907,"h":48.41,"l":48.3907,"n":6,"o":48.41,"t":"2026-09-18T17:00:00Z","v":599,"vw":48.397556},{"c":48.415,"h":48.415,"l":48.4107,"n":4,"o":48.4107,"t":"2026-09-18T17:30:00Z","v":885,"vw":48.411713},{"c":48.4015,"h":48.4015,"l":48.4015,"n":2,"o":48.4015,"t":"2026-09-18T17:45:00Z","v":102,"vw":48.4015},{"c":48.46,"h":48.51,"l":48.46,"n":4,"o":48.51,"t":"2026-09-18T18:00:00Z","v":751,"vw":48.48429},{"c":48.4,"h":48.4,"l":48.4,"n":6,"o":48.4,"t":"2026-09-18T18:15:00Z","v":339,"vw":48.4},{"c":48.455,"h":48.455,"l":48.455,"n":1,"o":48.455,"t":"2026-09-18T18:45:00Z","v":109,"vw":48.455},{"c":48.44,"h":48.44,"l":48.44,"n":4,"o":48.44,"t":"2026-09-18T19:00:00Z","v":314,"vw":48.44},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-09-18T20:00:00Z","v":294,"vw":48.52},{"c":49.02,"h":49.02,"l":49.02,"n":3,"o":49.02,"t":"2026-09-21T13:30:00Z","v":105,"vw":49.02},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-09-21T13:45:00Z","v":100,"vw":48.9},{"c":48.8701,"h":48.91,"l":48.8,"n":15,"o":48.83,"t":"2026-09-21T14:00:00Z","v":1608,"vw":48.857233},{"c":48.9489,"h":48.9489,"l":48.86,"n":6,"o":48.86,"t":"2026-09-21T14:15:00Z","v":2735,"vw":48.926105},{"c":49.03,"h":49.0399,"l":48.94,"n":13,"o":49.0399,"t":"2026-09-21T14:30:00Z","v":1081,"vw":48.992702},{"c":49,"h":49,"l":49,"n":3,"o":49,"t":"2026-09-21T17:00:00Z","v":102,"vw":49},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-09-21T18:30:00Z","v":646,"vw":49.06},{"c":49.03,"h":49.03,"l":49.03,"n":2,"o":49.03,"t":"2026-09-21T18:45:00Z","v":185,"vw":49.03},{"c":49.04,"h":49.04,"l":49.04,"n":19,"o":49.04,"t":"2026-09-22T09:15:00Z","v":2009,"vw":49.04},{"c":49.22,"h":49.22,"l":49.12,"n":2,"o":49.12,"t":"2026-09-22T13:45:00Z","v":1076,"vw":49.210706},{"c":49.1796,"h":49.1796,"l":49.09,"n":18,"o":49.09,"t":"2026-09-22T14:00:00Z","v":1573,"vw":49.141106},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-09-22T14:15:00Z","v":100,"vw":49.03},{"c":49.04,"h":49.04,"l":49.04,"n":2,"o":49.04,"t":"2026-09-22T14:30:00Z","v":167,"vw":49.04},{"c":48.99,"h":48.99,"l":48.99,"n":2,"o":48.99,"t":"2026-09-22T15:00:00Z","v":125,"vw":48.99},{"c":48.99,"h":48.99,"l":48.99,"n":4,"o":48.99,"t":"2026-09-22T15:15:00Z","v":272,"vw":48.99},{"c":48.93,"h":48.9401,"l":48.93,"n":8,"o":48.94,"t":"2026-09-22T15:30:00Z","v":1250,"vw":48.9367},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-09-22T15:45:00Z","v":192,"vw":48.87},{"c":48.905,"h":48.905,"l":48.905,"n":1,"o":48.905,"t":"2026-09-22T16:00:00Z","v":165,"vw":48.905},{"c":49.1992,"h":49.1992,"l":49.1992,"n":2,"o":49.1992,"t":"2026-09-22T19:15:00Z","v":140,"vw":49.1992},{"c":49.07,"h":49.07,"l":49.07,"n":3,"o":49.07,"t":"2026-09-22T20:00:00Z","v":104,"vw":49.07},{"c":48.63,"h":48.63,"l":48.61,"n":3,"o":48.61,"t":"2026-09-23T13:30:00Z","v":300,"vw":48.62},{"c":48.61,"h":48.62,"l":48.56,"n":20,"o":48.62,"t":"2026-09-23T13:45:00Z","v":1233,"vw":48.584},{"c":48.6899,"h":48.6899,"l":48.57,"n":18,"o":48.57,"t":"2026-09-23T14:00:00Z","v":1726,"vw":48.662872},{"c":48.53,"h":48.53,"l":48.53,"n":3,"o":48.53,"t":"2026-09-23T14:15:00Z","v":157,"vw":48.53},{"c":48.61,"h":48.66,"l":48.6,"n":36,"o":48.6,"t":"2026-09-23T14:30:00Z","v":14880,"vw":48.633311},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-09-23T15:15:00Z","v":100,"vw":48.65},{"c":48.5523,"h":48.5523,"l":48.5523,"n":1,"o":48.5523,"t":"2026-09-23T15:45:00Z","v":165,"vw":48.5523},{"c":48.46,"h":48.5038,"l":48.46,"n":2,"o":48.5038,"t":"2026-09-23T17:45:00Z","v":263,"vw":48.487146},{"c":48.52,"h":48.52,"l":48.52,"n":2,"o":48.52,"t":"2026-09-23T19:00:00Z","v":118,"vw":48.52},{"c":48.49,"h":48.49,"l":48.49,"n":1,"o":48.49,"t":"2026-09-23T19:30:00Z","v":100,"vw":48.49},{"c":48.45,"h":48.45,"l":48.45,"n":3,"o":48.45,"t":"2026-09-23T19:45:00Z","v":300,"vw":48.45},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-09-24T12:45:00Z","v":998,"vw":48.48},{"c":48.48,"h":48.48,"l":48.48,"n":1,"o":48.48,"t":"2026-09-24T13:00:00Z","v":997,"vw":48.48},{"c":48.51,"h":48.51,"l":48.4101,"n":2,"o":48.4101,"t":"2026-09-24T13:45:00Z","v":300,"vw":48.46005},{"c":48.45,"h":48.45,"l":48.4104,"n":10,"o":48.4207,"t":"2026-09-24T14:00:00Z","v":1781,"vw":48.422861},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-09-24T14:15:00Z","v":383,"vw":48.41},{"c":48.47,"h":48.47,"l":48.426,"n":5,"o":48.426,"t":"2026-09-24T14:30:00Z","v":421,"vw":48.447866},{"c":48.36,"h":48.36,"l":48.2905,"n":9,"o":48.2905,"t":"2026-09-24T14:45:00Z","v":453,"vw":48.327215},{"c":48.22,"h":48.22,"l":48.22,"n":6,"o":48.22,"t":"2026-09-24T15:00:00Z","v":324,"vw":48.22},{"c":48.135,"h":48.135,"l":48.135,"n":2,"o":48.135,"t":"2026-09-24T15:30:00Z","v":200,"vw":48.135},{"c":48.24,"h":48.24,"l":48.24,"n":5,"o":48.24,"t":"2026-09-24T16:00:00Z","v":316,"vw":48.24},{"c":48.5508,"h":48.5508,"l":48.515,"n":5,"o":48.515,"t":"2026-09-24T16:45:00Z","v":317,"vw":48.53806},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-09-24T17:00:00Z","v":300,"vw":48.5},{"c":48.525,"h":48.525,"l":48.525,"n":1,"o":48.525,"t":"2026-09-24T17:15:00Z","v":210,"vw":48.525},{"c":48.37,"h":48.37,"l":48.37,"n":3,"o":48.37,"t":"2026-09-24T17:30:00Z","v":102,"vw":48.37},{"c":48.445,"h":48.445,"l":48.445,"n":1,"o":48.445,"t":"2026-09-24T17:45:00Z","v":100,"vw":48.445},{"c":48.3,"h":48.3,"l":48.3,"n":5,"o":48.3,"t":"2026-09-24T18:00:00Z","v":231,"vw":48.3},{"c":48.39,"h":48.48,"l":48.39,"n":3,"o":48.48,"t":"2026-09-24T18:15:00Z","v":358,"vw":48.429721},{"c":48.415,"h":48.415,"l":48.415,"n":2,"o":48.415,"t":"2026-09-24T18:45:00Z","v":200,"vw":48.415},{"c":48.42,"h":48.42,"l":48.42,"n":3,"o":48.42,"t":"2026-09-24T19:45:00Z","v":202,"vw":48.42},{"c":48.58,"h":48.58,"l":48.5519,"n":10,"o":48.5519,"t":"2026-09-25T14:00:00Z","v":617,"vw":48.566361},{"c":48.56,"h":48.59,"l":48.56,"n":11,"o":48.589,"t":"2026-09-25T15:00:00Z","v":1044,"vw":48.5817},{"c":48.45,"h":48.45,"l":48.45,"n":7,"o":48.45,"t":"2026-09-25T15:30:00Z","v":284,"vw":48.45},{"c":48.519,"h":48.519,"l":48.43,"n":7,"o":48.43,"t":"2026-09-25T15:45:00Z","v":549,"vw":48.491615},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-09-25T17:00:00Z","v":2361,"vw":48.74},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-09-25T17:15:00Z","v":322,"vw":48.69},{"c":48.72,"h":48.72,"l":48.61,"n":14,"o":48.66,"t":"2026-09-28T14:00:00Z","v":2356,"vw":48.646608},{"c":48.63,"h":48.69,"l":48.63,"n":7,"o":48.69,"t":"2026-09-28T14:15:00Z","v":835,"vw":48.679482},{"c":48.225,"h":48.66,"l":48.225,"n":4,"o":48.66,"t":"2026-09-28T17:00:00Z","v":756,"vw":48.596429},{"c":48.74,"h":48.74,"l":48.74,"n":2,"o":48.74,"t":"2026-09-28T18:00:00Z","v":117,"vw":48.74},{"c":48.64,"h":48.64,"l":48.64,"n":3,"o":48.64,"t":"2026-09-28T18:45:00Z","v":211,"vw":48.64},{"c":48.63,"h":48.63,"l":48.63,"n":4,"o":48.63,"t":"2026-09-28T20:00:00Z","v":310,"vw":48.63},{"c":48.21,"h":48.28,"l":48.21,"n":4,"o":48.28,"t":"2026-09-29T13:30:00Z","v":1098,"vw":48.260839},{"c":48.3598,"h":48.3682,"l":48.02,"n":15,"o":48.02,"t":"2026-09-29T14:00:00Z","v":1928,"vw":48.332701},{"c":48.21,"h":48.21,"l":48.21,"n":4,"o":48.21,"t":"2026-09-29T15:00:00Z","v":313,"vw":48.21},{"c":48.12,"h":48.12,"l":48.12,"n":3,"o":48.12,"t":"2026-09-29T15:45:00Z","v":243,"vw":48.12},{"c":48.089,"h":48.089,"l":48.089,"n":2,"o":48.089,"t":"2026-09-29T16:00:00Z","v":237,"vw":48.089},{"c":48.01,"h":48.01,"l":48.01,"n":2,"o":48.01,"t":"2026-09-29T16:15:00Z","v":236,"vw":48.01},{"c":48.11,"h":48.11,"l":48.11,"n":4,"o":48.11,"t":"2026-09-29T16:30:00Z","v":214,"vw":48.11},{"c":47.995,"h":47.995,"l":47.995,"n":5,"o":47.995,"t":"2026-09-29T17:45:00Z","v":136,"vw":47.995},{"c":48.113,"h":48.113,"l":48.113,"n":2,"o":48.113,"t":"2026-09-29T18:15:00Z","v":110,"vw":48.113},{"c":48.0987,"h":48.11,"l":48.0987,"n":2,"o":48.11,"t":"2026-09-29T18:30:00Z","v":201,"vw":48.104322},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-09-29T19:15:00Z","v":194,"vw":48.2},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-09-29T19:45:00Z","v":100,"vw":48.2},{"c":48.185,"h":48.185,"l":48.06,"n":13,"o":48.06,"t":"2026-09-30T14:00:00Z","v":927,"vw":48.150819},{"c":48.045,"h":48.089,"l":48.025,"n":16,"o":48.025,"t":"2026-09-30T15:15:00Z","v":6811,"vw":48.062239},{"c":47.89,"h":47.89,"l":47.89,"n":1,"o":47.89,"t":"2026-09-30T15:30:00Z","v":100,"vw":47.89},{"c":47.94,"h":47.94,"l":47.94,"n":3,"o":47.94,"t":"2026-09-30T15:45:00Z","v":186,"vw":47.94},{"c":47.93,"h":47.935,"l":47.93,"n":5,"o":47.935,"t":"2026-09-30T16:00:00Z","v":425,"vw":47.931462},{"c":47.9,"h":47.9,"l":47.8901,"n":6,"o":47.8901,"t":"2026-09-30T16:30:00Z","v":399,"vw":47.895631},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-09-30T16:45:00Z","v":470,"vw":47.92},{"c":47.8812,"h":47.92,"l":47.8812,"n":4,"o":47.92,"t":"2026-09-30T17:00:00Z","v":442,"vw":47.891253},{"c":47.8406,"h":47.9,"l":47.8406,"n":4,"o":47.9,"t":"2026-09-30T17:45:00Z","v":507,"vw":47.852475},{"c":47.785,"h":47.785,"l":47.785,"n":9,"o":47.785,"t":"2026-09-30T18:45:00Z","v":830,"vw":47.785},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-09-30T19:00:00Z","v":355,"vw":47.79},{"c":46.99,"h":46.99,"l":46.99,"n":8,"o":46.99,"t":"2026-10-01T15:00:00Z","v":223,"vw":46.99},{"c":46.995,"h":46.995,"l":46.995,"n":7,"o":46.995,"t":"2026-10-01T15:15:00Z","v":167,"vw":46.995},{"c":46.88,"h":46.949,"l":46.875,"n":24,"o":46.949,"t":"2026-10-01T15:45:00Z","v":3506,"vw":46.88712},{"c":46.93,"h":46.96,"l":46.9,"n":15,"o":46.92,"t":"2026-10-01T16:00:00Z","v":2700,"vw":46.920877},{"c":46.85,"h":46.93,"l":46.85,"n":25,"o":46.91,"t":"2026-10-01T16:15:00Z","v":6807,"vw":46.866118},{"c":46.8,"h":46.8,"l":46.8,"n":4,"o":46.8,"t":"2026-10-01T16:30:00Z","v":656,"vw":46.8},{"c":46.81,"h":46.81,"l":46.78,"n":4,"o":46.8,"t":"2026-10-01T16:45:00Z","v":1022,"vw":46.793605},{"c":46.72,"h":46.72,"l":46.7,"n":15,"o":46.72,"t":"2026-10-01T17:00:00Z","v":3022,"vw":46.713983},{"c":46.85,"h":46.85,"l":46.785,"n":11,"o":46.785,"t":"2026-10-01T17:15:00Z","v":2145,"vw":46.816457},{"c":46.865,"h":46.865,"l":46.865,"n":2,"o":46.865,"t":"2026-10-01T17:30:00Z","v":609,"vw":46.865},{"c":46.7201,"h":46.8219,"l":46.7201,"n":6,"o":46.8219,"t":"2026-10-01T17:45:00Z","v":1733,"vw":46.76614},{"c":46.6503,"h":46.77,"l":46.6503,"n":5,"o":46.77,"t":"2026-10-01T18:00:00Z","v":1124,"vw":46.671637},{"c":46.6617,"h":46.6617,"l":46.6617,"n":3,"o":46.6617,"t":"2026-10-01T18:15:00Z","v":976,"vw":46.6617},{"c":46.7305,"h":46.74,"l":46.7,"n":18,"o":46.71,"t":"2026-10-01T18:30:00Z","v":3218,"vw":46.716218},{"c":46.7,"h":46.71,"l":46.7,"n":5,"o":46.71,"t":"2026-10-01T18:45:00Z","v":677,"vw":46.703333},{"c":46.7101,"h":46.7101,"l":46.7101,"n":3,"o":46.7101,"t":"2026-10-01T19:00:00Z","v":1436,"vw":46.7101},{"c":46.84,"h":46.84,"l":46.76,"n":4,"o":46.76,"t":"2026-10-01T19:45:00Z","v":511,"vw":46.799527},{"c":47.24,"h":47.2473,"l":47.21,"n":13,"o":47.21,"t":"2026-10-02T13:30:00Z","v":1406,"vw":47.23195},{"c":47.45,"h":47.45,"l":47.335,"n":37,"o":47.38,"t":"2026-10-02T13:45:00Z","v":13044,"vw":47.399004},{"c":47.45,"h":47.45,"l":47.32,"n":18,"o":47.42,"t":"2026-10-02T14:00:00Z","v":3721,"vw":47.406394},{"c":47.4783,"h":47.4796,"l":47.43,"n":8,"o":47.43,"t":"2026-10-02T14:15:00Z","v":3537,"vw":47.468651},{"c":47.49,"h":47.54,"l":47.43,"n":30,"o":47.43,"t":"2026-10-02T14:30:00Z","v":4766,"vw":47.470661},{"c":47.4893,"h":47.49,"l":47.445,"n":10,"o":47.445,"t":"2026-10-02T14:45:00Z","v":1640,"vw":47.477677},{"c":47.295,"h":47.42,"l":47.295,"n":17,"o":47.42,"t":"2026-10-02T15:00:00Z","v":2826,"vw":47.36205},{"c":47.275,"h":47.275,"l":47.275,"n":7,"o":47.275,"t":"2026-10-02T15:15:00Z","v":733,"vw":47.275},{"c":47.315,"h":47.36,"l":47.25,"n":18,"o":47.25,"t":"2026-10-02T15:30:00Z","v":2872,"vw":47.349417},{"c":47.36,"h":47.36,"l":47.36,"n":6,"o":47.36,"t":"2026-10-02T15:45:00Z","v":554,"vw":47.36},{"c":47.33,"h":47.33,"l":47.33,"n":2,"o":47.33,"t":"2026-10-02T16:15:00Z","v":102,"vw":47.33},{"c":47.37,"h":47.37,"l":47.37,"n":3,"o":47.37,"t":"2026-10-02T18:00:00Z","v":192,"vw":47.37},{"c":47.365,"h":47.365,"l":47.365,"n":1,"o":47.365,"t":"2026-10-02T18:15:00Z","v":299,"vw":47.365},{"c":47.3547,"h":47.3547,"l":47.3547,"n":3,"o":47.3547,"t":"2026-10-02T18:45:00Z","v":206,"vw":47.3547},{"c":47.385,"h":47.39,"l":47.385,"n":4,"o":47.39,"t":"2026-10-02T19:00:00Z","v":454,"vw":47.386111},{"c":47.385,"h":47.385,"l":47.385,"n":8,"o":47.385,"t":"2026-10-02T19:15:00Z","v":686,"vw":47.385},{"c":47.44,"h":47.44,"l":47.39,"n":3,"o":47.39,"t":"2026-10-02T19:30:00Z","v":228,"vw":47.415},{"c":47.185,"h":47.24,"l":47.05,"n":26,"o":47.09,"t":"2026-10-05T14:00:00Z","v":4387,"vw":47.176524},{"c":47.19,"h":47.22,"l":47.19,"n":27,"o":47.21,"t":"2026-10-05T14:15:00Z","v":2203,"vw":47.208964},{"c":47.18,"h":47.1855,"l":47.15,"n":15,"o":47.1855,"t":"2026-10-05T14:30:00Z","v":1546,"vw":47.155148},{"c":47.245,"h":47.245,"l":47.245,"n":1,"o":47.245,"t":"2026-10-05T16:00:00Z","v":381,"vw":47.245},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-05T17:30:00Z","v":315,"vw":47.26},{"c":47.35,"h":47.35,"l":47.31,"n":7,"o":47.31,"t":"2026-10-05T18:15:00Z","v":560,"vw":47.319562},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-10-05T18:30:00Z","v":527,"vw":47.32},{"c":47.37,"h":47.37,"l":47.365,"n":2,"o":47.365,"t":"2026-10-05T19:00:00Z","v":200,"vw":47.3675},{"c":47.37,"h":47.37,"l":47.37,"n":2,"o":47.37,"t":"2026-10-05T19:15:00Z","v":200,"vw":47.37},{"c":47.3901,"h":47.4282,"l":47.39,"n":7,"o":47.39,"t":"2026-10-05T19:30:00Z","v":2167,"vw":47.391861},{"c":47.62,"h":47.62,"l":47.62,"n":4,"o":47.62,"t":"2026-10-06T13:30:00Z","v":114,"vw":47.62},{"c":47.71,"h":47.71,"l":47.59,"n":15,"o":47.59,"t":"2026-10-06T14:00:00Z","v":3084,"vw":47.669631},{"c":47.6,"h":47.6,"l":47.555,"n":5,"o":47.555,"t":"2026-10-06T14:15:00Z","v":272,"vw":47.582558},{"c":47.719,"h":47.719,"l":47.719,"n":5,"o":47.719,"t":"2026-10-06T15:30:00Z","v":241,"vw":47.719},{"c":47.66,"h":47.66,"l":47.66,"n":4,"o":47.66,"t":"2026-10-06T16:15:00Z","v":423,"vw":47.66},{"c":46.87,"h":46.96,"l":46.87,"n":4,"o":46.96,"t":"2026-10-07T14:00:00Z","v":415,"vw":46.924695},{"c":46.95,"h":46.95,"l":46.93,"n":7,"o":46.93,"t":"2026-10-07T14:15:00Z","v":259,"vw":46.939901},{"c":46.97,"h":46.97,"l":46.97,"n":7,"o":46.97,"t":"2026-10-07T14:30:00Z","v":412,"vw":46.97},{"c":47,"h":47,"l":46.96,"n":9,"o":46.96,"t":"2026-10-07T15:00:00Z","v":637,"vw":46.985797},{"c":47.045,"h":47.045,"l":47.01,"n":7,"o":47.01,"t":"2026-10-07T16:00:00Z","v":1276,"vw":47.01427},{"c":47.055,"h":47.055,"l":47.055,"n":3,"o":47.055,"t":"2026-10-07T16:15:00Z","v":278,"vw":47.055},{"c":46.98,"h":46.98,"l":46.98,"n":6,"o":46.98,"t":"2026-10-07T17:00:00Z","v":263,"vw":46.98},{"c":47.065,"h":47.065,"l":47.065,"n":2,"o":47.065,"t":"2026-10-07T17:45:00Z","v":435,"vw":47.065},{"c":47.04,"h":47.04,"l":47.04,"n":3,"o":47.04,"t":"2026-10-07T18:30:00Z","v":112,"vw":47.04},{"c":46.92,"h":46.92,"l":46.81,"n":15,"o":46.81,"t":"2026-10-08T14:00:00Z","v":429,"vw":46.841644},{"c":46.87,"h":46.87,"l":46.87,"n":17,"o":46.87,"t":"2026-10-08T14:15:00Z","v":1212,"vw":46.87},{"c":46.94,"h":46.94,"l":46.9,"n":8,"o":46.9,"t":"2026-10-08T14:30:00Z","v":434,"vw":46.913333},{"c":46.8982,"h":46.8982,"l":46.85,"n":6,"o":46.85,"t":"2026-10-08T14:45:00Z","v":362,"vw":46.883468},{"c":46.715,"h":46.715,"l":46.715,"n":6,"o":46.715,"t":"2026-10-08T15:00:00Z","v":216,"vw":46.715},{"c":46.57,"h":46.57,"l":46.4,"n":6,"o":46.4,"t":"2026-10-08T15:30:00Z","v":655,"vw":46.537925},{"c":46.6,"h":46.6,"l":46.57,"n":4,"o":46.57,"t":"2026-10-08T15:45:00Z","v":764,"vw":46.581142},{"c":46.582,"h":46.582,"l":46.5719,"n":7,"o":46.5719,"t":"2026-10-08T16:00:00Z","v":703,"vw":46.580015},{"c":46.765,"h":46.765,"l":46.63,"n":9,"o":46.63,"t":"2026-10-08T16:15:00Z","v":660,"vw":46.732227},{"c":46.68,"h":46.68,"l":46.68,"n":4,"o":46.68,"t":"2026-10-08T16:30:00Z","v":205,"vw":46.68},{"c":46.7006,"h":46.711,"l":46.7,"n":5,"o":46.711,"t":"2026-10-08T16:45:00Z","v":1287,"vw":46.703023},{"c":46.805,"h":46.83,"l":46.73,"n":6,"o":46.73,"t":"2026-10-08T17:00:00Z","v":874,"vw":46.803404},{"c":46.8113,"h":46.8113,"l":46.8113,"n":1,"o":46.8113,"t":"2026-10-08T17:15:00Z","v":227,"vw":46.8113},{"c":46.87,"h":46.87,"l":46.87,"n":3,"o":46.87,"t":"2026-10-08T17:45:00Z","v":402,"vw":46.87},{"c":46.85,"h":46.85,"l":46.85,"n":5,"o":46.85,"t":"2026-10-08T18:30:00Z","v":192,"vw":46.85},{"c":46.895,"h":46.9,"l":46.895,"n":5,"o":46.9,"t":"2026-10-08T19:45:00Z","v":258,"vw":46.8975},{"c":47.13,"h":47.17,"l":47.07,"n":16,"o":47.17,"t":"2026-10-09T14:00:00Z","v":1085,"vw":47.112042},{"c":47.119,"h":47.12,"l":47.1182,"n":6,"o":47.1182,"t":"2026-10-09T14:15:00Z","v":1273,"vw":47.118934},{"c":47.09,"h":47.1283,"l":47.09,"n":15,"o":47.1283,"t":"2026-10-09T14:30:00Z","v":851,"vw":47.121527},{"c":47.065,"h":47.065,"l":47.065,"n":1,"o":47.065,"t":"2026-10-09T15:30:00Z","v":348,"vw":47.065},{"c":47.15,"h":47.15,"l":47.06,"n":3,"o":47.06,"t":"2026-10-09T17:15:00Z","v":424,"vw":47.086321},{"c":47.135,"h":47.135,"l":47.135,"n":1,"o":47.135,"t":"2026-10-09T18:00:00Z","v":159,"vw":47.135},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-10-12T13:45:00Z","v":100,"vw":47.28},{"c":47.31,"h":47.31,"l":47.2,"n":11,"o":47.3,"t":"2026-10-12T14:00:00Z","v":1327,"vw":47.24131},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-12T14:15:00Z","v":243,"vw":47.24},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-12T14:30:00Z","v":100,"vw":47.24},{"c":47.23,"h":47.23,"l":47.185,"n":5,"o":47.185,"t":"2026-10-12T15:15:00Z","v":322,"vw":47.210932},{"c":47.18,"h":47.18,"l":47.18,"n":3,"o":47.18,"t":"2026-10-12T15:45:00Z","v":131,"vw":47.18},{"c":47.17,"h":47.17,"l":47.17,"n":4,"o":47.17,"t":"2026-10-12T17:30:00Z","v":239,"vw":47.17},{"c":47.3992,"h":47.41,"l":47.3322,"n":13,"o":47.41,"t":"2026-10-13T14:00:00Z","v":3180,"vw":47.396147},{"c":47.389,"h":47.389,"l":47.389,"n":5,"o":47.389,"t":"2026-10-13T14:15:00Z","v":415,"vw":47.389},{"c":47.37,"h":47.37,"l":47.37,"n":2,"o":47.37,"t":"2026-10-13T18:00:00Z","v":102,"vw":47.37},{"c":47.22,"h":47.24,"l":47.1414,"n":8,"o":47.1414,"t":"2026-10-14T14:00:00Z","v":1358,"vw":47.19516},{"c":47.22,"h":47.22,"l":47.22,"n":3,"o":47.22,"t":"2026-10-14T16:00:00Z","v":213,"vw":47.22},{"c":47.175,"h":47.175,"l":47.175,"n":2,"o":47.175,"t":"2026-10-14T18:00:00Z","v":111,"vw":47.175},{"c":47.269,"h":47.269,"l":47.269,"n":3,"o":47.269,"t":"2026-10-14T18:30:00Z","v":190,"vw":47.269},{"c":47.19,"h":47.24,"l":47.19,"n":6,"o":47.24,"t":"2026-10-14T19:45:00Z","v":362,"vw":47.223333},{"c":47.5,"h":47.5,"l":47.5,"n":3,"o":47.5,"t":"2026-10-15T13:30:00Z","v":811,"vw":47.5},{"c":47.61,"h":47.63,"l":47.5563,"n":15,"o":47.5563,"t":"2026-10-15T14:00:00Z","v":1053,"vw":47.610085},{"c":47.57,"h":47.57,"l":47.57,"n":2,"o":47.57,"t":"2026-10-15T14:30:00Z","v":200,"vw":47.57},{"c":47.715,"h":47.715,"l":47.69,"n":8,"o":47.715,"t":"2026-10-15T16:15:00Z","v":586,"vw":47.708781},{"c":47.765,"h":47.765,"l":47.765,"n":1,"o":47.765,"t":"2026-10-15T17:00:00Z","v":234,"vw":47.765},{"c":48.34,"h":48.429,"l":48.29,"n":19,"o":48.38,"t":"2026-10-16T14:00:00Z","v":2483,"vw":48.350411},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-16T14:45:00Z","v":100,"vw":48.32},{"c":48.301,"h":48.301,"l":48.301,"n":6,"o":48.301,"t":"2026-10-16T15:00:00Z","v":1188,"vw":48.301},{"c":48.165,"h":48.165,"l":48.165,"n":1,"o":48.165,"t":"2026-10-16T15:45:00Z","v":100,"vw":48.165},{"c":48.04,"h":48.065,"l":48.04,"n":8,"o":48.065,"t":"2026-10-16T16:15:00Z","v":967,"vw":48.050503},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-16T17:15:00Z","v":100,"vw":47.9},{"c":47.87,"h":47.87,"l":47.87,"n":2,"o":47.87,"t":"2026-10-16T18:30:00Z","v":123,"vw":47.87},{"c":47.85,"h":47.85,"l":47.85,"n":3,"o":47.85,"t":"2026-10-16T19:00:00Z","v":112,"vw":47.85},{"c":47.91,"h":47.91,"l":47.91,"n":3,"o":47.91,"t":"2026-10-16T19:30:00Z","v":206,"vw":47.91},{"c":47.905,"h":47.905,"l":47.905,"n":1,"o":47.905,"t":"2026-10-16T19:45:00Z","v":100,"vw":47.905},{"c":47.74,"h":47.7485,"l":47.641,"n":21,"o":47.69,"t":"2026-10-19T14:00:00Z","v":3542,"vw":47.707992},{"c":47.73,"h":47.74,"l":47.73,"n":6,"o":47.74,"t":"2026-10-19T14:15:00Z","v":403,"vw":47.733884},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-19T15:00:00Z","v":196,"vw":47.69},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-19T15:15:00Z","v":128,"vw":47.78},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-19T17:30:00Z","v":135,"vw":47.6},{"c":47.75,"h":47.75,"l":47.71,"n":4,"o":47.71,"t":"2026-10-20T13:30:00Z","v":2391,"vw":47.741628},{"c":47.715,"h":47.83,"l":47.71,"n":21,"o":47.8,"t":"2026-10-20T14:00:00Z","v":2830,"vw":47.791425},{"c":47.9,"h":47.9,"l":47.82,"n":14,"o":47.82,"t":"2026-10-20T14:15:00Z","v":471,"vw":47.846667},{"c":48.025,"h":48.025,"l":48.025,"n":5,"o":48.025,"t":"2026-10-20T14:45:00Z","v":346,"vw":48.025},{"c":48.06,"h":48.06,"l":48.06,"n":1,"o":48.06,"t":"2026-10-20T15:00:00Z","v":116,"vw":48.06},{"c":47.8,"h":47.8,"l":47.8,"n":2,"o":47.8,"t":"2026-10-20T15:15:00Z","v":200,"vw":47.8},{"c":47.895,"h":47.895,"l":47.895,"n":2,"o":47.895,"t":"2026-10-20T17:00:00Z","v":180,"vw":47.895},{"c":47.915,"h":47.915,"l":47.915,"n":1,"o":47.915,"t":"2026-10-20T19:15:00Z","v":177,"vw":47.915},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-20T19:45:00Z","v":100,"vw":47.95},{"c":48.16,"h":48.21,"l":48.11,"n":19,"o":48.17,"t":"2026-10-21T14:00:00Z","v":2029,"vw":48.148508},{"c":48.17,"h":48.17,"l":48.17,"n":2,"o":48.17,"t":"2026-10-21T14:30:00Z","v":417,"vw":48.17},{"c":48.2392,"h":48.2392,"l":48.2392,"n":1,"o":48.2392,"t":"2026-10-21T16:15:00Z","v":139,"vw":48.2392},{"c":48.28,"h":48.28,"l":48.28,"n":5,"o":48.28,"t":"2026-10-21T16:30:00Z","v":237,"vw":48.28},{"c":48.27,"h":48.27,"l":48.27,"n":4,"o":48.27,"t":"2026-10-21T17:00:00Z","v":135,"vw":48.27},{"c":48.27,"h":48.27,"l":48.27,"n":6,"o":48.27,"t":"2026-10-21T17:30:00Z","v":248,"vw":48.27},{"c":48.2002,"h":48.2002,"l":48.2,"n":2,"o":48.2,"t":"2026-10-21T18:00:00Z","v":392,"vw":48.2001},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-21T19:00:00Z","v":117,"vw":48},{"c":47.761,"h":47.761,"l":47.761,"n":2,"o":47.761,"t":"2026-10-22T13:30:00Z","v":441,"vw":47.761},{"c":47.73,"h":47.86,"l":47.73,"n":16,"o":47.81,"t":"2026-10-22T14:00:00Z","v":2127,"vw":47.800601}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.65,"premium":1.9127076411960133,"strike":46.89036544850498,"iv":0.17023521594684385,"gamma":0.11530431893687706,"theta":-0.013532890365448505,"vega":0.06969003322259136,"rho":0.043302644538669686,"breakevenPct":2.24821514707941},{"delta":0.7,"premium":2.3556755260243625,"strike":46.33665559246955,"iv":0.18202923588039865,"gamma":0.10118471760797344,"theta":-0.013699003322259136,"vega":0.06509424141749724,"rho":0.04666797721989818,"breakevenPct":2.016197608409624},{"delta":0.75,"premium":2.8483520336605888,"strike":45.725105189340816,"iv":0.19086311360448807,"gamma":0.08740448807854138,"theta":-0.01341514726507714,"vega":0.05913870967741936,"rho":0.04995063007783522,"breakevenPct":1.7671427257519503},{"delta":0.8,"premium":3.4181276297335206,"strike":45.02384291725105,"iv":0.19510575035063116,"gamma":0.07415063113604488,"theta":-0.012433380084151471,"vega":0.051074193548387097,"rho":0.05310504484250386,"breakevenPct":1.4916625748681653},{"delta":0.85,"premium":3.987903225806451,"strike":44.32258064516129,"iv":0.1993483870967742,"gamma":0.06089677419354839,"theta":-0.011451612903225807,"vega":0.043009677419354846,"rho":0.0562594596071725,"breakevenPct":1.2161824239843813},{"delta":0.9,"premium":5.238439306358382,"strike":42.959537572254334,"iv":0.22351387283236993,"gamma":0.04231445086705203,"theta":-0.010375722543352601,"vega":0.03274508670520231,"rho":0.05847645281617039,"breakevenPct":0.9804669570767216}],"put":[{"delta":0.5,"premium":1.1555670103092786,"strike":48.105841924398625,"iv":0.14726969072164947,"gamma":0.14270474226804125,"theta":-0.006920068728522337,"vega":0.0747766323024055,"rho":-0.04261562159479655,"breakevenPct":1.6336163543068323},{"delta":0.55,"premium":1.3359793814432992,"strike":48.44948453608247,"iv":0.1448985567010309,"gamma":0.14239546391752578,"theta":-0.006335876288659794,"vega":0.07340206185567011,"rho":-0.04662816896378999,"breakevenPct":1.2916296781077357},{"delta":0.6,"premium":1.5163917525773196,"strike":48.79312714776632,"iv":0.14252742268041238,"gamma":0.1420861855670103,"theta":-0.005751683848797252,"vega":0.0720274914089347,"rho":-0.05064071633278343,"breakevenPct":0.9496430019086398},{"delta":0.65,"premium":1.9461821015138028,"strike":49.354407836153165,"iv":0.1486577471059662,"gamma":0.13406758682101513,"theta":-0.0052405164737310776,"vega":0.06871028495102403,"rho":-0.054888055680685756,"breakevenPct":0.6815804393927721},{"delta":0.7,"premium":2.75317230632235,"strike":50.24487978628673,"iv":0.16764706144256453,"gamma":0.11438815672306324,"theta":-0.004839804096170971,"vega":0.062454719501335715,"rho":-0.05949053264492765,"breakevenPct":0.5253327422972661},{"delta":0.75,"premium":3.5601625111308994,"strike":51.135351736420304,"iv":0.18663637577916295,"gamma":0.09470872662511132,"theta":-0.0044390917186108644,"vega":0.056199154051647375,"rho":-0.06409300960916955,"breakevenPct":0.36908504520175967},{"delta":0.8,"premium":4.367152715939449,"strike":52.02582368655388,"iv":0.20562569011576137,"gamma":0.07502929652715938,"theta":-0.004038379341050757,"vega":0.049943588601959035,"rho":-0.06869548657341146,"breakevenPct":0.2128373481062532},{"delta":0.85,"premium":5.174142920747996,"strike":52.916295636687444,"iv":0.2246150044523597,"gamma":0.05534986642920749,"theta":-0.0036376669634906504,"vega":0.04368802315227071,"rho":-0.07329796353765333,"breakevenPct":0.0565896510107472}]},"raw":{"call":[{"delta":0.65,"premium":1.9127076411960133,"strike":46.89036544850498,"iv":0.17023521594684385,"gamma":0.11530431893687706,"theta":-0.013532890365448505,"vega":0.06969003322259136,"rho":0.043302644538669686,"breakevenPct":2.24821514707941},{"delta":0.7,"premium":2.3556755260243625,"strike":46.33665559246955,"iv":0.18202923588039865,"gamma":0.10118471760797344,"theta":-0.013699003322259136,"vega":0.06509424141749724,"rho":0.04666797721989818,"breakevenPct":2.016197608409624},{"delta":0.75,"premium":2.8483520336605888,"strike":45.725105189340816,"iv":0.19086311360448807,"gamma":0.08740448807854138,"theta":-0.01341514726507714,"vega":0.05913870967741936,"rho":0.04995063007783522,"breakevenPct":1.7671427257519503},{"delta":0.8,"premium":3.4181276297335206,"strike":45.02384291725105,"iv":0.19510575035063116,"gamma":0.07415063113604488,"theta":-0.012433380084151471,"vega":0.051074193548387097,"rho":0.05310504484250386,"breakevenPct":1.4916625748681653},{"delta":0.85,"premium":3.987903225806451,"strike":44.32258064516129,"iv":0.1993483870967742,"gamma":0.06089677419354839,"theta":-0.011451612903225807,"vega":0.043009677419354846,"rho":0.0562594596071725,"breakevenPct":1.2161824239843813},{"delta":0.9,"premium":5.238439306358382,"strike":42.959537572254334,"iv":0.22351387283236993,"gamma":0.04231445086705203,"theta":-0.010375722543352601,"vega":0.03274508670520231,"rho":0.05847645281617039,"breakevenPct":0.9804669570767216}],"put":[{"delta":0.5,"premium":1.1555670103092786,"strike":48.105841924398625,"iv":0.14726969072164947,"gamma":0.14270474226804125,"theta":-0.006920068728522337,"vega":0.0747766323024055,"rho":-0.04261562159479655,"breakevenPct":1.6336163543068323},{"delta":0.55,"premium":1.3359793814432992,"strike":48.44948453608247,"iv":0.1448985567010309,"gamma":0.14239546391752578,"theta":-0.006335876288659794,"vega":0.07340206185567011,"rho":-0.04662816896378999,"breakevenPct":1.2916296781077357},{"delta":0.6,"premium":1.5163917525773196,"strike":48.79312714776632,"iv":0.14252742268041238,"gamma":0.1420861855670103,"theta":-0.005751683848797252,"vega":0.0720274914089347,"rho":-0.05064071633278343,"breakevenPct":0.9496430019086398},{"delta":0.65,"premium":1.9461821015138028,"strike":49.354407836153165,"iv":0.1486577471059662,"gamma":0.13406758682101513,"theta":-0.0052405164737310776,"vega":0.06871028495102403,"rho":-0.054888055680685756,"breakevenPct":0.6815804393927721},{"delta":0.7,"premium":2.75317230632235,"strike":50.24487978628673,"iv":0.16764706144256453,"gamma":0.11438815672306324,"theta":-0.004839804096170971,"vega":0.062454719501335715,"rho":-0.05949053264492765,"breakevenPct":0.5253327422972661},{"delta":0.75,"premium":3.5601625111308994,"strike":51.135351736420304,"iv":0.18663637577916295,"gamma":0.09470872662511132,"theta":-0.0044390917186108644,"vega":0.056199154051647375,"rho":-0.06409300960916955,"breakevenPct":0.36908504520175967},{"delta":0.8,"premium":4.367152715939449,"strike":52.02582368655388,"iv":0.20562569011576137,"gamma":0.07502929652715938,"theta":-0.004038379341050757,"vega":0.049943588601959035,"rho":-0.06869548657341146,"breakevenPct":0.2128373481062532},{"delta":0.85,"premium":5.174142920747996,"strike":52.916295636687444,"iv":0.2246150044523597,"gamma":0.05534986642920749,"theta":-0.0036376669634906504,"vega":0.04368802315227071,"rho":-0.07329796353765333,"breakevenPct":0.0565896510107472}]}},"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"}}