{"symbol":"NZAC","url":"https://intraalpha.com/companies/NZAC","capturedAt":"2026-10-22T14:52:08.901Z","state":"ready","quote":{"symbol":"NZAC","last_price":46.195,"prev_close":46.6095,"regular_close":46.195,"change":-0.4145,"change_pct":-0.8893,"regular_change":-0.4145,"regular_change_pct":-0.8893,"extended_change":0,"extended_change_pct":0,"bid":45.91,"ask":46.04,"bid_size":600,"ask_size":800,"volume":637,"vwap":46.187308,"open":46.155,"high":46.195,"low":46.155,"close":46.195,"trade_count":23,"last_trade_at":"2026-10-22T13:54:42.87649609Z","last_quote_at":"2026-10-22T14:52:04.176304403Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:02.009431808-04:00","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":195000000,"net_expense_ratio":0.0012,"portfolio_turnover":0.12,"dividend_yield":0.0124,"inception_date":"2014-11-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:07.770321+00:00"},"optionObservedAt":"2026-10-22T14:37:12.440Z","bars":[{"c":46.06,"h":46.06,"l":46.06,"n":6,"o":46.06,"t":"2026-10-15T13:50:00Z","v":369,"vw":46.06},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-10-15T13:55:00Z","v":100,"vw":46.06},{"c":46.45,"h":46.45,"l":46.33,"n":7,"o":46.33,"t":"2026-10-15T17:35:00Z","v":381,"vw":46.401217},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-15T19:35:00Z","v":147,"vw":46.5},{"c":46.5,"h":46.5,"l":46.5,"n":4,"o":46.5,"t":"2026-10-16T13:30:00Z","v":109,"vw":46.5},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-16T13:50:00Z","v":100,"vw":46.55},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-16T15:20:00Z","v":150,"vw":46.35},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-16T16:00:00Z","v":100,"vw":46.23},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-16T16:35:00Z","v":147,"vw":46.19},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-16T17:00:00Z","v":130,"vw":46.14},{"c":45.96,"h":46.059,"l":45.96,"n":7,"o":46.05,"t":"2026-10-16T17:50:00Z","v":647,"vw":45.994505},{"c":45.855,"h":45.855,"l":45.855,"n":1,"o":45.855,"t":"2026-10-16T18:50:00Z","v":350,"vw":45.855},{"c":46.2309,"h":46.2309,"l":46.2309,"n":2,"o":46.2309,"t":"2026-10-19T15:30:00Z","v":269,"vw":46.2309},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-19T16:00:00Z","v":100,"vw":46.23},{"c":46.07,"h":46.16,"l":46.07,"n":10,"o":46.16,"t":"2026-10-19T17:40:00Z","v":602,"vw":46.123465},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-19T18:20:00Z","v":125,"vw":46.07},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-19T19:55:00Z","v":100,"vw":46.11},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-10-20T14:35:00Z","v":114,"vw":46.41},{"c":46.379,"h":46.379,"l":46.29,"n":7,"o":46.29,"t":"2026-10-20T17:15:00Z","v":439,"vw":46.337019},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-21T17:10:00Z","v":206,"vw":46.6},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-21T19:30:00Z","v":138,"vw":46.55},{"c":46.155,"h":46.155,"l":46.155,"n":5,"o":46.155,"t":"2026-10-22T13:45:00Z","v":126,"vw":46.155},{"c":46.195,"h":46.195,"l":46.195,"n":1,"o":46.195,"t":"2026-10-22T13:50:00Z","v":420,"vw":46.195}],"history":[{"c":37.36,"h":37.5999,"l":37.35,"n":93,"o":37.45,"t":"2024-10-21T04:00:00Z","v":6674,"vw":37.481489},{"c":37.28,"h":37.3628,"l":37.22,"n":101,"o":37.22,"t":"2024-10-22T04:00:00Z","v":3472,"vw":37.258605},{"c":37.03,"h":37.03,"l":36.8,"n":84,"o":36.93,"t":"2024-10-23T04:00:00Z","v":3228,"vw":36.921644},{"c":37.16,"h":37.16,"l":37,"n":34,"o":37.04,"t":"2024-10-24T04:00:00Z","v":1851,"vw":37.051438},{"c":37.1,"h":37.3699,"l":37.01,"n":52,"o":37.3699,"t":"2024-10-25T04:00:00Z","v":3616,"vw":37.117685},{"c":37.17,"h":37.3,"l":37.17,"n":64,"o":37.17,"t":"2024-10-28T04:00:00Z","v":5929,"vw":37.193833},{"c":37.32,"h":37.35,"l":37.15,"n":40,"o":37.15,"t":"2024-10-29T04:00:00Z","v":3627,"vw":37.234382},{"c":37.02,"h":37.21,"l":37.02,"n":48,"o":37.15,"t":"2024-10-30T04:00:00Z","v":33653,"vw":37.203082},{"c":36.53,"h":36.56,"l":36.445,"n":21,"o":36.49,"t":"2024-10-31T04:00:00Z","v":1797,"vw":36.509353},{"c":36.53,"h":36.71,"l":36.53,"n":47,"o":36.57,"t":"2024-11-01T04:00:00Z","v":3407,"vw":36.632807},{"c":36.56,"h":36.6636,"l":36.48,"n":69,"o":36.59,"t":"2024-11-04T05:00:00Z","v":6667,"vw":36.549415},{"c":36.9599,"h":36.9599,"l":36.61,"n":27,"o":36.61,"t":"2024-11-05T05:00:00Z","v":1417,"vw":36.824004},{"c":37.33,"h":37.3607,"l":37.17,"n":64,"o":37.19,"t":"2024-11-06T05:00:00Z","v":5116,"vw":37.245463},{"c":37.72,"h":37.72,"l":37.53,"n":81,"o":37.53,"t":"2024-11-07T05:00:00Z","v":6171,"vw":37.654015},{"c":37.61,"h":37.6909,"l":37.59,"n":34,"o":37.59,"t":"2024-11-08T05:00:00Z","v":3341,"vw":37.643476},{"c":37.76,"h":37.76,"l":37.27,"n":131,"o":37.73,"t":"2024-11-11T05:00:00Z","v":28482,"vw":37.577094},{"c":37.35,"h":37.55,"l":37.3,"n":53,"o":37.55,"t":"2024-11-12T05:00:00Z","v":7526,"vw":37.423353},{"c":37.34,"h":37.41,"l":37.23,"n":46,"o":37.3101,"t":"2024-11-13T05:00:00Z","v":3430,"vw":37.359252},{"c":37.21,"h":37.34,"l":37.21,"n":67,"o":37.34,"t":"2024-11-14T05:00:00Z","v":40391,"vw":37.297551},{"c":36.68,"h":36.91,"l":36.64,"n":93,"o":36.9,"t":"2024-11-15T05:00:00Z","v":12040,"vw":36.760609},{"c":36.85,"h":36.97,"l":36.68,"n":95,"o":36.72,"t":"2024-11-18T05:00:00Z","v":11414,"vw":36.77224},{"c":37.11,"h":37.11,"l":36.66,"n":64,"o":36.66,"t":"2024-11-19T05:00:00Z","v":7049,"vw":37.000388},{"c":36.89,"h":36.89,"l":36.545,"n":66,"o":36.795,"t":"2024-11-20T05:00:00Z","v":7973,"vw":36.7511},{"c":37.11,"h":37.215,"l":36.92,"n":70,"o":37.1,"t":"2024-11-21T05:00:00Z","v":5487,"vw":37.103986},{"c":37.32,"h":37.3323,"l":37.11,"n":59,"o":37.11,"t":"2024-11-22T05:00:00Z","v":2168,"vw":37.240617},{"c":37.44,"h":37.51,"l":37.365,"n":51,"o":37.42,"t":"2024-11-25T05:00:00Z","v":3590,"vw":37.437244},{"c":37.47,"h":37.51,"l":37.4,"n":37,"o":37.44,"t":"2024-11-26T05:00:00Z","v":36996,"vw":37.440635},{"c":37.5319,"h":37.6677,"l":37.43,"n":60,"o":37.53,"t":"2024-11-27T05:00:00Z","v":9645,"vw":37.523451},{"c":37.72,"h":37.85,"l":37.53,"n":46,"o":37.53,"t":"2024-11-29T05:00:00Z","v":3386,"vw":37.796729},{"c":37.53,"h":37.55,"l":37.32,"n":77,"o":37.34,"t":"2024-12-02T05:00:00Z","v":18642,"vw":37.443057},{"c":37.46,"h":37.57,"l":37.3301,"n":83,"o":37.44,"t":"2024-12-03T05:00:00Z","v":466843,"vw":37.528817},{"c":37.7292,"h":37.8,"l":37.56,"n":125,"o":37.575,"t":"2024-12-04T05:00:00Z","v":17819,"vw":37.691983},{"c":37.69,"h":37.91,"l":37.69,"n":103,"o":37.76,"t":"2024-12-05T05:00:00Z","v":6848,"vw":37.825645},{"c":37.87,"h":38.09,"l":37.73,"n":218,"o":37.88,"t":"2024-12-06T05:00:00Z","v":49043,"vw":37.774978},{"c":37.84,"h":38,"l":37.8,"n":44,"o":38,"t":"2024-12-09T05:00:00Z","v":6795,"vw":37.870256},{"c":37.44,"h":37.69,"l":37.44,"n":50,"o":37.69,"t":"2024-12-10T05:00:00Z","v":6088,"vw":37.551074},{"c":37.7874,"h":37.8685,"l":37.6,"n":40,"o":37.6,"t":"2024-12-11T05:00:00Z","v":3546,"vw":37.655884},{"c":37.62,"h":37.72,"l":37.49,"n":43,"o":37.72,"t":"2024-12-12T05:00:00Z","v":4053,"vw":37.627303},{"c":37.59,"h":37.59,"l":37.44,"n":62,"o":37.58,"t":"2024-12-13T05:00:00Z","v":9196,"vw":37.551032},{"c":37.66,"h":37.729,"l":37.47,"n":122,"o":37.48,"t":"2024-12-16T05:00:00Z","v":12088,"vw":37.609689},{"c":37.53,"h":37.56,"l":37.387,"n":38,"o":37.44,"t":"2024-12-17T05:00:00Z","v":3408,"vw":37.479056},{"c":36.4,"h":37.5837,"l":36.4,"n":48,"o":37.551,"t":"2024-12-18T05:00:00Z","v":3457,"vw":37.126448},{"c":36.4,"h":36.68,"l":36.36,"n":65,"o":36.68,"t":"2024-12-19T05:00:00Z","v":6554,"vw":36.472315},{"c":36.7,"h":36.8953,"l":36.56,"n":67,"o":36.84,"t":"2024-12-20T05:00:00Z","v":5243,"vw":36.743906},{"c":36.94,"h":36.969,"l":36.66,"n":78,"o":36.66,"t":"2024-12-23T05:00:00Z","v":6280,"vw":36.835411},{"c":37.1,"h":37.1,"l":36.925,"n":108,"o":37.03,"t":"2024-12-24T05:00:00Z","v":7747,"vw":36.992204},{"c":37.08,"h":37.22,"l":37.07,"n":42,"o":37.07,"t":"2024-12-26T05:00:00Z","v":6804,"vw":37.098852},{"c":36.88,"h":36.89,"l":36.65,"n":52,"o":36.6674,"t":"2024-12-27T05:00:00Z","v":3903,"vw":36.801553},{"c":36.43,"h":36.6495,"l":36.26,"n":200,"o":36.54,"t":"2024-12-30T05:00:00Z","v":15895,"vw":36.533996},{"c":36.29,"h":36.53,"l":36.25,"n":63,"o":36.47,"t":"2024-12-31T05:00:00Z","v":3743,"vw":36.420494},{"c":36.29,"h":36.55,"l":36.12,"n":60,"o":36.52,"t":"2025-01-02T05:00:00Z","v":4156,"vw":36.259925},{"c":36.68,"h":36.68,"l":36.4201,"n":88,"o":36.4201,"t":"2025-01-03T05:00:00Z","v":21947,"vw":36.605005},{"c":36.84,"h":37.1514,"l":36.84,"n":59,"o":37.02,"t":"2025-01-06T05:00:00Z","v":5432,"vw":36.98132},{"c":36.51,"h":37.09,"l":36.51,"n":55,"o":37.09,"t":"2025-01-07T05:00:00Z","v":3671,"vw":36.814578},{"c":36.56,"h":36.56,"l":36.37,"n":42,"o":36.44,"t":"2025-01-08T05:00:00Z","v":3529,"vw":36.440995},{"c":35.76,"h":36.21,"l":35.59,"n":143,"o":36.21,"t":"2025-01-10T05:00:00Z","v":17811,"vw":35.930665},{"c":35.74,"h":35.78,"l":35.48,"n":54,"o":35.48,"t":"2025-01-13T05:00:00Z","v":7093,"vw":35.648409},{"c":35.83,"h":35.97,"l":35.6823,"n":47,"o":35.8033,"t":"2025-01-14T05:00:00Z","v":6161,"vw":35.842811},{"c":36.45,"h":36.5232,"l":36.35,"n":49,"o":36.51,"t":"2025-01-15T05:00:00Z","v":3686,"vw":36.439086},{"c":36.42,"h":36.61,"l":36.42,"n":53,"o":36.505,"t":"2025-01-16T05:00:00Z","v":17702,"vw":36.57866},{"c":36.72,"h":36.87,"l":36.72,"n":51,"o":36.81,"t":"2025-01-17T05:00:00Z","v":6362,"vw":36.831679},{"c":37.16,"h":37.2,"l":36.98,"n":79,"o":36.98,"t":"2025-01-21T05:00:00Z","v":11676,"vw":37.12831},{"c":37.3,"h":37.44,"l":37.3,"n":87,"o":37.32,"t":"2025-01-22T05:00:00Z","v":10360,"vw":37.391783},{"c":37.39,"h":37.4,"l":37.27,"n":63,"o":37.27,"t":"2025-01-23T05:00:00Z","v":5031,"vw":37.370457},{"c":37.51,"h":37.7396,"l":37.481,"n":53,"o":37.58,"t":"2025-01-24T05:00:00Z","v":4763,"vw":37.60999},{"c":37,"h":37.01,"l":36.82,"n":70,"o":36.82,"t":"2025-01-27T05:00:00Z","v":10829,"vw":36.933657},{"c":37.24,"h":37.33,"l":37.02,"n":65,"o":37.02,"t":"2025-01-28T05:00:00Z","v":9098,"vw":37.223804},{"c":37.11,"h":37.292,"l":37.045,"n":83,"o":37.25,"t":"2025-01-29T05:00:00Z","v":10518,"vw":37.1755},{"c":37.41,"h":37.5068,"l":37.2751,"n":55,"o":37.28,"t":"2025-01-30T05:00:00Z","v":8698,"vw":37.402075},{"c":37.2,"h":37.72,"l":37.19,"n":75,"o":37.646,"t":"2025-01-31T05:00:00Z","v":6521,"vw":37.554096},{"c":36.84,"h":37.069,"l":36.54,"n":66,"o":36.62,"t":"2025-02-03T05:00:00Z","v":9579,"vw":36.963859},{"c":37.17,"h":37.27,"l":36.92,"n":92,"o":37,"t":"2025-02-04T05:00:00Z","v":32881,"vw":37.205964},{"c":37.35,"h":37.3592,"l":37.14,"n":77,"o":37.14,"t":"2025-02-05T05:00:00Z","v":5297,"vw":37.232464},{"c":37.49,"h":37.55,"l":37.36,"n":61,"o":37.44,"t":"2025-02-06T05:00:00Z","v":5220,"vw":37.486763},{"c":37.19,"h":37.62,"l":37.19,"n":39,"o":37.62,"t":"2025-02-07T05:00:00Z","v":2614,"vw":37.435226},{"c":37.41,"h":37.55,"l":37.39,"n":48,"o":37.39,"t":"2025-02-10T05:00:00Z","v":6545,"vw":37.477206},{"c":37.38,"h":37.48,"l":37.26,"n":64,"o":37.26,"t":"2025-02-11T05:00:00Z","v":4228,"vw":37.365314},{"c":37.4157,"h":37.4797,"l":37.3201,"n":40,"o":37.42,"t":"2025-02-12T05:00:00Z","v":7988,"vw":37.421637},{"c":37.73,"h":37.7853,"l":37.5114,"n":84,"o":37.55,"t":"2025-02-13T05:00:00Z","v":12339,"vw":37.674166},{"c":37.8539,"h":37.91,"l":37.77,"n":45,"o":37.86,"t":"2025-02-14T05:00:00Z","v":3806,"vw":37.846163},{"c":37.94,"h":37.949,"l":37.8094,"n":38,"o":37.91,"t":"2025-02-18T05:00:00Z","v":3509,"vw":37.914788},{"c":37.88,"h":37.899,"l":37.7508,"n":52,"o":37.83,"t":"2025-02-19T05:00:00Z","v":2895,"vw":37.851637},{"c":37.9542,"h":38.005,"l":37.74,"n":70,"o":37.95,"t":"2025-02-20T05:00:00Z","v":8617,"vw":37.809375},{"c":37.4132,"h":37.87,"l":37.4,"n":72,"o":37.87,"t":"2025-02-21T05:00:00Z","v":17231,"vw":37.594739},{"c":37.14,"h":37.51,"l":37.14,"n":50,"o":37.51,"t":"2025-02-24T05:00:00Z","v":5839,"vw":37.412635},{"c":37.24,"h":37.4,"l":37.01,"n":81,"o":37.3,"t":"2025-02-25T05:00:00Z","v":8700,"vw":37.191473},{"c":37.21,"h":37.5883,"l":37.19,"n":53,"o":37.3,"t":"2025-02-26T05:00:00Z","v":6118,"vw":37.397821},{"c":36.6,"h":37.2388,"l":36.6,"n":88,"o":37.175,"t":"2025-02-27T05:00:00Z","v":6983,"vw":37.122654},{"c":37.06,"h":37.06,"l":36.38,"n":201,"o":36.53,"t":"2025-02-28T05:00:00Z","v":43461,"vw":36.600634},{"c":36.68,"h":37.12,"l":36.3409,"n":54,"o":37.12,"t":"2025-03-03T05:00:00Z","v":8110,"vw":36.916846},{"c":36.27,"h":36.5513,"l":35.89,"n":89,"o":36.3,"t":"2025-03-04T05:00:00Z","v":5545,"vw":36.345623},{"c":36.78,"h":37.0399,"l":36.37,"n":47,"o":36.48,"t":"2025-03-05T05:00:00Z","v":12001,"vw":36.723743},{"c":36.25,"h":36.749,"l":36.23,"n":68,"o":36.45,"t":"2025-03-06T05:00:00Z","v":6679,"vw":36.404654},{"c":36.6095,"h":36.6095,"l":36.3,"n":42,"o":36.3,"t":"2025-03-07T05:00:00Z","v":3255,"vw":36.393526},{"c":35.53,"h":35.89,"l":35.53,"n":41,"o":35.89,"t":"2025-03-10T04:00:00Z","v":2861,"vw":35.703168},{"c":35.39,"h":35.6596,"l":35.14,"n":79,"o":35.57,"t":"2025-03-11T04:00:00Z","v":9726,"vw":35.476136},{"c":35.58,"h":35.77,"l":35.57,"n":38,"o":35.77,"t":"2025-03-12T04:00:00Z","v":2569,"vw":35.70091},{"c":35.14,"h":35.47,"l":35.14,"n":57,"o":35.47,"t":"2025-03-13T04:00:00Z","v":43906,"vw":35.453976},{"c":35.81,"h":35.8587,"l":35.7261,"n":30,"o":35.75,"t":"2025-03-14T04:00:00Z","v":1676,"vw":35.812081},{"c":36.12,"h":36.2554,"l":35.81,"n":56,"o":35.81,"t":"2025-03-17T04:00:00Z","v":3970,"vw":36.002178},{"c":35.82,"h":36.01,"l":35.74,"n":71,"o":36.01,"t":"2025-03-18T04:00:00Z","v":8566,"vw":35.868959},{"c":36.13,"h":36.3287,"l":35.91,"n":29,"o":35.91,"t":"2025-03-19T04:00:00Z","v":3027,"vw":36.021189},{"c":36.09,"h":36.16,"l":35.9505,"n":30,"o":36.0029,"t":"2025-03-20T04:00:00Z","v":3305,"vw":36.032504},{"c":35.88,"h":35.9,"l":35.7,"n":35,"o":35.7,"t":"2025-03-21T04:00:00Z","v":9341,"vw":35.850651},{"c":36.44,"h":36.44,"l":36.22,"n":61,"o":36.22,"t":"2025-03-24T04:00:00Z","v":3961,"vw":36.311579},{"c":36.44,"h":36.55,"l":36.4113,"n":54,"o":36.44,"t":"2025-03-25T04:00:00Z","v":3942,"vw":36.476454},{"c":36.08,"h":36.41,"l":36.07,"n":38,"o":36.41,"t":"2025-03-26T04:00:00Z","v":1940,"vw":36.219057},{"c":36.06,"h":36.0973,"l":35.93,"n":62,"o":35.95,"t":"2025-03-27T04:00:00Z","v":5768,"vw":35.995902},{"c":35.37,"h":35.83,"l":35.3,"n":75,"o":35.78,"t":"2025-03-28T04:00:00Z","v":96259,"vw":35.610441},{"c":35.37,"h":35.37,"l":34.93,"n":79,"o":34.93,"t":"2025-03-31T04:00:00Z","v":8220,"vw":35.171565},{"c":35.53,"h":35.56,"l":35.18,"n":88,"o":35.32,"t":"2025-04-01T04:00:00Z","v":9361,"vw":35.310194},{"c":35.68,"h":35.89,"l":35.13,"n":83,"o":35.13,"t":"2025-04-02T04:00:00Z","v":6196,"vw":35.556813},{"c":34.51,"h":34.8965,"l":34.371,"n":127,"o":34.77,"t":"2025-04-03T04:00:00Z","v":11997,"vw":34.678677},{"c":32.55,"h":33.51,"l":32.4634,"n":103,"o":33.51,"t":"2025-04-04T04:00:00Z","v":15142,"vw":32.816378},{"c":32.09,"h":32.44,"l":31.601,"n":198,"o":32.13,"t":"2025-04-07T04:00:00Z","v":20564,"vw":32.130623},{"c":31.81,"h":33.14,"l":31.41,"n":80,"o":33.14,"t":"2025-04-08T04:00:00Z","v":5105,"vw":32.294398},{"c":34.86,"h":34.86,"l":31.8409,"n":85,"o":31.88,"t":"2025-04-09T04:00:00Z","v":13392,"vw":33.874604},{"c":33.44,"h":33.92,"l":33.05,"n":64,"o":33.92,"t":"2025-04-10T04:00:00Z","v":6599,"vw":33.289747},{"c":34.1,"h":34.31,"l":33.46,"n":70,"o":33.46,"t":"2025-04-11T04:00:00Z","v":5978,"vw":34.017686},{"c":34.44,"h":34.71,"l":34.35,"n":87,"o":34.71,"t":"2025-04-14T04:00:00Z","v":5768,"vw":34.528132},{"c":34.5456,"h":34.66,"l":34.4904,"n":70,"o":34.62,"t":"2025-04-15T04:00:00Z","v":3572,"vw":34.56629},{"c":34.0048,"h":34.344,"l":33.76,"n":126,"o":34.2636,"t":"2025-04-16T04:00:00Z","v":6761,"vw":33.899527},{"c":34.07,"h":34.33,"l":34.07,"n":76,"o":34.1874,"t":"2025-04-17T04:00:00Z","v":4794,"vw":34.241303},{"c":33.51,"h":33.8,"l":33.34,"n":49,"o":33.8,"t":"2025-04-21T04:00:00Z","v":2084,"vw":33.522714},{"c":34.26,"h":34.41,"l":34.01,"n":51,"o":34.01,"t":"2025-04-22T04:00:00Z","v":6589,"vw":34.122569},{"c":34.8129,"h":35.14,"l":34.8129,"n":40,"o":35.06,"t":"2025-04-23T04:00:00Z","v":3297,"vw":35.058488},{"c":35.32,"h":35.3485,"l":34.83,"n":38,"o":34.83,"t":"2025-04-24T04:00:00Z","v":2433,"vw":35.200985},{"c":35.6054,"h":35.64,"l":35.3704,"n":43,"o":35.3704,"t":"2025-04-25T04:00:00Z","v":2902,"vw":35.514336},{"c":35.74,"h":35.74,"l":35.45,"n":105,"o":35.48,"t":"2025-04-28T04:00:00Z","v":9784,"vw":35.492197},{"c":35.74,"h":35.93,"l":35.61,"n":35,"o":35.68,"t":"2025-04-29T04:00:00Z","v":1521,"vw":35.694568},{"c":35.78,"h":35.78,"l":35.164,"n":44,"o":35.164,"t":"2025-04-30T04:00:00Z","v":24038,"vw":35.475065},{"c":36.0166,"h":36.24,"l":36.0166,"n":34,"o":36.2,"t":"2025-05-01T04:00:00Z","v":1799,"vw":36.156182},{"c":36.6078,"h":36.7,"l":36.49,"n":27,"o":36.49,"t":"2025-05-02T04:00:00Z","v":1134,"vw":36.592044},{"c":36.47,"h":36.7,"l":36.43,"n":110,"o":36.43,"t":"2025-05-05T04:00:00Z","v":9931,"vw":36.62999},{"c":36.32,"h":36.44,"l":36.2,"n":38,"o":36.22,"t":"2025-05-06T04:00:00Z","v":3276,"vw":36.328565},{"c":36.22,"h":36.41,"l":36.22,"n":36,"o":36.37,"t":"2025-05-07T04:00:00Z","v":1852,"vw":36.355059},{"c":36.5,"h":36.68,"l":36.45,"n":46,"o":36.45,"t":"2025-05-08T04:00:00Z","v":1441,"vw":36.593923},{"c":36.4832,"h":36.6695,"l":36.4,"n":23,"o":36.6695,"t":"2025-05-09T04:00:00Z","v":1424,"vw":36.534805},{"c":37.4,"h":37.4,"l":37.1194,"n":61,"o":37.4,"t":"2025-05-12T04:00:00Z","v":5354,"vw":37.263528},{"c":37.67,"h":37.71,"l":37.55,"n":67,"o":37.55,"t":"2025-05-13T04:00:00Z","v":5637,"vw":37.628337},{"c":37.6025,"h":37.68,"l":37.6025,"n":29,"o":37.64,"t":"2025-05-14T04:00:00Z","v":2021,"vw":37.643455},{"c":37.87,"h":37.87,"l":37.61,"n":35,"o":37.61,"t":"2025-05-15T04:00:00Z","v":2759,"vw":37.76602},{"c":37.93,"h":38,"l":37.79,"n":64,"o":37.87,"t":"2025-05-16T04:00:00Z","v":9210,"vw":37.897506},{"c":38.1,"h":38.1,"l":37.72,"n":35,"o":37.72,"t":"2025-05-19T04:00:00Z","v":1147,"vw":37.875412},{"c":38.09,"h":38.12,"l":37.98,"n":40,"o":38.11,"t":"2025-05-20T04:00:00Z","v":2532,"vw":38.052483},{"c":37.68,"h":38.11,"l":37.63,"n":44,"o":38.04,"t":"2025-05-21T04:00:00Z","v":1998,"vw":37.990446},{"c":37.565,"h":37.76,"l":37.56,"n":45,"o":37.57,"t":"2025-05-22T04:00:00Z","v":2175,"vw":37.684139},{"c":37.4669,"h":37.554,"l":37.31,"n":34,"o":37.31,"t":"2025-05-23T04:00:00Z","v":1674,"vw":37.431028},{"c":37.99,"h":38.07,"l":37.8339,"n":53,"o":37.85,"t":"2025-05-27T04:00:00Z","v":8050,"vw":37.908064},{"c":37.8268,"h":38.05,"l":37.8268,"n":57,"o":38.05,"t":"2025-05-28T04:00:00Z","v":4737,"vw":37.985208},{"c":37.92,"h":38.077,"l":37.92,"n":53,"o":38.077,"t":"2025-05-29T04:00:00Z","v":12333,"vw":37.98787},{"c":37.99,"h":38.2,"l":37.53,"n":36,"o":38.2,"t":"2025-05-30T04:00:00Z","v":4374,"vw":38.066707},{"c":37.9,"h":37.9888,"l":37.51,"n":94,"o":37.65,"t":"2025-06-02T04:00:00Z","v":7373,"vw":37.74568},{"c":38,"h":38.1089,"l":37.82,"n":72,"o":37.89,"t":"2025-06-03T04:00:00Z","v":6453,"vw":38.047294},{"c":38.26,"h":38.26,"l":38.1,"n":38,"o":38.1,"t":"2025-06-04T04:00:00Z","v":1791,"vw":38.182336},{"c":38.15,"h":38.3174,"l":38.13,"n":153,"o":38.29,"t":"2025-06-05T04:00:00Z","v":2346,"vw":38.237792},{"c":38.34,"h":38.48,"l":38.2915,"n":62,"o":38.35,"t":"2025-06-06T04:00:00Z","v":3497,"vw":38.419886},{"c":38.4407,"h":38.52,"l":38.38,"n":58,"o":38.47,"t":"2025-06-09T04:00:00Z","v":3583,"vw":38.490956},{"c":38.5851,"h":38.625,"l":38.46,"n":54,"o":38.57,"t":"2025-06-10T04:00:00Z","v":3920,"vw":38.540339},{"c":38.5046,"h":38.77,"l":38.47,"n":45,"o":38.68,"t":"2025-06-11T04:00:00Z","v":3043,"vw":38.645616},{"c":38.6,"h":38.73,"l":38.6,"n":29,"o":38.62,"t":"2025-06-12T04:00:00Z","v":1605,"vw":38.705363},{"c":38.11,"h":38.469,"l":38.11,"n":63,"o":38.16,"t":"2025-06-13T04:00:00Z","v":3363,"vw":38.292249},{"c":38.43,"h":38.68,"l":38.43,"n":63,"o":38.55,"t":"2025-06-16T04:00:00Z","v":5251,"vw":38.639294},{"c":38.07,"h":38.415,"l":38.07,"n":106,"o":38.38,"t":"2025-06-17T04:00:00Z","v":8035,"vw":38.346465},{"c":38.11,"h":38.295,"l":38.11,"n":49,"o":38.1381,"t":"2025-06-18T04:00:00Z","v":2018,"vw":38.221391},{"c":37.85,"h":38.33,"l":37.85,"n":65,"o":38.33,"t":"2025-06-20T04:00:00Z","v":3663,"vw":38.072273},{"c":38.27,"h":38.3371,"l":37.88,"n":84,"o":38.1022,"t":"2025-06-23T04:00:00Z","v":6188,"vw":38.066705},{"c":38.85,"h":38.939,"l":38.5295,"n":129,"o":38.82,"t":"2025-06-24T04:00:00Z","v":12822,"vw":38.812645},{"c":38.72,"h":38.95,"l":38.71,"n":104,"o":38.95,"t":"2025-06-25T04:00:00Z","v":34858,"vw":38.818432},{"c":38.99,"h":39.0755,"l":38.9647,"n":73,"o":38.9647,"t":"2025-06-26T04:00:00Z","v":6378,"vw":39.005465},{"c":39.16,"h":39.34,"l":39.11,"n":48,"o":39.25,"t":"2025-06-27T04:00:00Z","v":4863,"vw":39.23072},{"c":39.5,"h":39.5,"l":39.3,"n":96,"o":39.34,"t":"2025-06-30T04:00:00Z","v":16277,"vw":39.355121},{"c":39.32,"h":39.4245,"l":39.31,"n":71,"o":39.31,"t":"2025-07-01T04:00:00Z","v":9267,"vw":39.382604},{"c":39.57,"h":39.57,"l":39.36,"n":69,"o":39.435,"t":"2025-07-02T04:00:00Z","v":3534,"vw":39.45569},{"c":39.81,"h":39.8275,"l":39.71,"n":29,"o":39.72,"t":"2025-07-03T04:00:00Z","v":2203,"vw":39.795825},{"c":39.49,"h":39.63,"l":39.35,"n":84,"o":39.5,"t":"2025-07-07T04:00:00Z","v":7098,"vw":39.474135},{"c":39.35,"h":39.42,"l":39.35,"n":45,"o":39.401,"t":"2025-07-08T04:00:00Z","v":1534,"vw":39.407353},{"c":39.64,"h":39.64,"l":39.45,"n":51,"o":39.62,"t":"2025-07-09T04:00:00Z","v":5882,"vw":39.563996},{"c":39.63,"h":39.73,"l":39.595,"n":38,"o":39.66,"t":"2025-07-10T04:00:00Z","v":1505,"vw":39.684537},{"c":39.57,"h":39.57,"l":39.47,"n":36,"o":39.47,"t":"2025-07-11T04:00:00Z","v":2898,"vw":39.516168},{"c":39.48,"h":39.6,"l":39.4675,"n":165,"o":39.495,"t":"2025-07-14T04:00:00Z","v":29774,"vw":39.564682},{"c":39.33,"h":39.5235,"l":39.33,"n":42,"o":39.445,"t":"2025-07-15T04:00:00Z","v":2062,"vw":39.438861},{"c":39.5763,"h":39.5763,"l":39.3844,"n":64,"o":39.3844,"t":"2025-07-16T04:00:00Z","v":3246,"vw":39.440913},{"c":39.8144,"h":39.8144,"l":39.705,"n":52,"o":39.705,"t":"2025-07-17T04:00:00Z","v":1906,"vw":39.743419},{"c":39.82,"h":39.89,"l":39.74,"n":100,"o":39.88,"t":"2025-07-18T04:00:00Z","v":9870,"vw":39.817147},{"c":39.985,"h":40.16,"l":39.98,"n":47,"o":39.98,"t":"2025-07-21T04:00:00Z","v":2081,"vw":40.071959},{"c":39.9803,"h":40.0055,"l":39.68,"n":256,"o":39.86,"t":"2025-07-22T04:00:00Z","v":22537,"vw":39.876875},{"c":40.411,"h":40.411,"l":40.12,"n":59,"o":40.13,"t":"2025-07-23T04:00:00Z","v":4545,"vw":40.144676},{"c":40.3606,"h":40.43,"l":40.3385,"n":41,"o":40.3715,"t":"2025-07-24T04:00:00Z","v":3424,"vw":40.3797},{"c":40.4337,"h":40.46,"l":40.3,"n":25,"o":40.3,"t":"2025-07-25T04:00:00Z","v":1386,"vw":40.369956},{"c":40.245,"h":40.3165,"l":40.23,"n":60,"o":40.3165,"t":"2025-07-28T04:00:00Z","v":3748,"vw":40.244565},{"c":40.06,"h":40.29,"l":40.06,"n":88,"o":40.29,"t":"2025-07-29T04:00:00Z","v":6577,"vw":40.146948},{"c":39.9653,"h":40.1595,"l":39.85,"n":65,"o":40.04,"t":"2025-07-30T04:00:00Z","v":27009,"vw":40.054901},{"c":39.7692,"h":40.21,"l":39.761,"n":52,"o":40.21,"t":"2025-07-31T04:00:00Z","v":2671,"vw":39.96846},{"c":39.3066,"h":39.4,"l":39.16,"n":71,"o":39.36,"t":"2025-08-01T04:00:00Z","v":7569,"vw":39.348332},{"c":39.9051,"h":39.9051,"l":39.8392,"n":27,"o":39.8392,"t":"2025-08-04T04:00:00Z","v":895,"vw":39.853681},{"c":39.8467,"h":40,"l":39.83,"n":54,"o":40,"t":"2025-08-05T04:00:00Z","v":2767,"vw":39.912692},{"c":40.0997,"h":40.115,"l":39.9,"n":37,"o":39.9,"t":"2025-08-06T04:00:00Z","v":1618,"vw":40.053734},{"c":40.1588,"h":40.2499,"l":40.08,"n":40,"o":40.17,"t":"2025-08-07T04:00:00Z","v":3504,"vw":40.169966},{"c":40.42,"h":40.4917,"l":40.3114,"n":36,"o":40.3114,"t":"2025-08-08T04:00:00Z","v":48784,"vw":40.46899},{"c":40.243,"h":40.47,"l":40.243,"n":34,"o":40.34,"t":"2025-08-11T04:00:00Z","v":1162,"vw":40.377716},{"c":40.6752,"h":40.6752,"l":40.483,"n":41,"o":40.483,"t":"2025-08-12T04:00:00Z","v":2043,"vw":40.563839},{"c":40.8621,"h":40.8621,"l":40.7194,"n":45,"o":40.79,"t":"2025-08-13T04:00:00Z","v":1802,"vw":40.809238},{"c":40.7707,"h":40.78,"l":40.6403,"n":31,"o":40.76,"t":"2025-08-14T04:00:00Z","v":2392,"vw":40.699395},{"c":40.8033,"h":40.92,"l":40.8033,"n":74,"o":40.8687,"t":"2025-08-15T04:00:00Z","v":7094,"vw":40.874192},{"c":40.8547,"h":40.87,"l":40.77,"n":58,"o":40.77,"t":"2025-08-18T04:00:00Z","v":1518,"vw":40.808521},{"c":40.6357,"h":40.81,"l":40.581,"n":41,"o":40.81,"t":"2025-08-19T04:00:00Z","v":1705,"vw":40.682722},{"c":40.5877,"h":40.66,"l":40.4772,"n":109,"o":40.66,"t":"2025-08-20T04:00:00Z","v":20597,"vw":40.561684},{"c":40.4666,"h":40.5684,"l":40.46,"n":80,"o":40.52,"t":"2025-08-21T04:00:00Z","v":10912,"vw":40.493857},{"c":41.0567,"h":41.14,"l":41,"n":30,"o":41,"t":"2025-08-22T04:00:00Z","v":2111,"vw":41.070551},{"c":40.8442,"h":41.11,"l":40.8442,"n":62,"o":41.11,"t":"2025-08-25T04:00:00Z","v":6656,"vw":40.996685},{"c":40.9236,"h":40.9236,"l":40.84,"n":43,"o":40.86,"t":"2025-08-26T04:00:00Z","v":1413,"vw":40.862231},{"c":40.9556,"h":40.99,"l":40.9,"n":59,"o":40.97,"t":"2025-08-27T04:00:00Z","v":1928,"vw":40.926431},{"c":41.0784,"h":41.125,"l":41.01,"n":46,"o":41.09,"t":"2025-08-28T04:00:00Z","v":1473,"vw":41.077135},{"c":40.7936,"h":40.87,"l":40.7293,"n":48,"o":40.87,"t":"2025-08-29T04:00:00Z","v":3101,"vw":40.835429},{"c":40.475,"h":40.49,"l":40.22,"n":97,"o":40.26,"t":"2025-09-02T04:00:00Z","v":4244,"vw":40.352202},{"c":40.6794,"h":40.6794,"l":40.5595,"n":49,"o":40.56,"t":"2025-09-03T04:00:00Z","v":2321,"vw":40.6066},{"c":41.0052,"h":41.08,"l":40.68,"n":70,"o":40.68,"t":"2025-09-04T04:00:00Z","v":5771,"vw":40.904445},{"c":40.9997,"h":41.11,"l":40.93,"n":120,"o":40.96,"t":"2025-09-05T04:00:00Z","v":5564,"vw":41.042604},{"c":41.2531,"h":41.2531,"l":41.121,"n":67,"o":41.18,"t":"2025-09-08T04:00:00Z","v":4035,"vw":41.1761},{"c":41.3226,"h":41.3226,"l":41.18,"n":80,"o":41.22,"t":"2025-09-09T04:00:00Z","v":3746,"vw":41.224088},{"c":41.4712,"h":41.6,"l":41.36,"n":61,"o":41.57,"t":"2025-09-10T04:00:00Z","v":8136,"vw":41.490914},{"c":41.8231,"h":41.83,"l":41.47,"n":64,"o":41.47,"t":"2025-09-11T04:00:00Z","v":102628,"vw":41.748744},{"c":41.7956,"h":41.87,"l":41.71,"n":48,"o":41.71,"t":"2025-09-12T04:00:00Z","v":3112,"vw":41.754465},{"c":42.0607,"h":42.0607,"l":41.87,"n":64,"o":41.9,"t":"2025-09-15T04:00:00Z","v":3878,"vw":41.956973},{"c":41.9913,"h":42.079,"l":41.941,"n":64,"o":42.04,"t":"2025-09-16T04:00:00Z","v":3029,"vw":42.006647},{"c":41.9742,"h":42.0411,"l":41.8635,"n":70,"o":42.03,"t":"2025-09-17T04:00:00Z","v":3207,"vw":41.975434},{"c":42.1547,"h":42.269,"l":42.131,"n":36,"o":42.26,"t":"2025-09-18T04:00:00Z","v":2426,"vw":42.223838},{"c":42.2987,"h":42.2987,"l":42.07,"n":35,"o":42.07,"t":"2025-09-19T04:00:00Z","v":1084,"vw":42.160824},{"c":42.4415,"h":42.479,"l":42.27,"n":46,"o":42.3,"t":"2025-09-22T04:00:00Z","v":3711,"vw":42.337353},{"c":42.2219,"h":42.45,"l":42.19,"n":78,"o":42.4,"t":"2025-09-23T04:00:00Z","v":6423,"vw":42.314632},{"c":42.0547,"h":42.11,"l":42,"n":54,"o":42.04,"t":"2025-09-24T04:00:00Z","v":2074,"vw":42.053798},{"c":41.8321,"h":41.93,"l":41.59,"n":73,"o":41.84,"t":"2025-09-25T04:00:00Z","v":45826,"vw":41.603547},{"c":42.0306,"h":42.0306,"l":41.87,"n":45,"o":41.98,"t":"2025-09-26T04:00:00Z","v":2825,"vw":41.958659},{"c":42.155,"h":42.28,"l":42.14,"n":67,"o":42.16,"t":"2025-09-29T04:00:00Z","v":5628,"vw":42.217668},{"c":42.3939,"h":42.395,"l":42.19,"n":54,"o":42.2,"t":"2025-09-30T04:00:00Z","v":1784,"vw":42.235417},{"c":42.6493,"h":42.66,"l":42.48,"n":65,"o":42.48,"t":"2025-10-01T04:00:00Z","v":2231,"vw":42.590497},{"c":42.7561,"h":43,"l":42.6101,"n":66,"o":43,"t":"2025-10-02T04:00:00Z","v":2731,"vw":42.704057},{"c":42.8705,"h":42.88,"l":42.76,"n":66,"o":42.81,"t":"2025-10-03T04:00:00Z","v":2260,"vw":42.806617},{"c":43.0294,"h":43.13,"l":42.9378,"n":70,"o":43.13,"t":"2025-10-06T04:00:00Z","v":3519,"vw":43.088417},{"c":42.74,"h":43.14,"l":42.72,"n":56,"o":43.14,"t":"2025-10-07T04:00:00Z","v":4717,"vw":42.775992},{"c":42.9822,"h":43,"l":42.865,"n":63,"o":43,"t":"2025-10-08T04:00:00Z","v":4639,"vw":42.969928},{"c":42.8067,"h":43.1,"l":42.73,"n":64,"o":43.1,"t":"2025-10-09T04:00:00Z","v":5529,"vw":42.761194},{"c":41.735,"h":42.9505,"l":41.735,"n":89,"o":42.9505,"t":"2025-10-10T04:00:00Z","v":3411,"vw":42.312411},{"c":42.4236,"h":42.4753,"l":42.3,"n":49,"o":42.3,"t":"2025-10-13T04:00:00Z","v":4781,"vw":42.412644},{"c":42.3296,"h":42.57,"l":41.94,"n":77,"o":41.94,"t":"2025-10-14T04:00:00Z","v":5097,"vw":42.411391},{"c":42.5908,"h":42.76,"l":42.271,"n":132,"o":42.63,"t":"2025-10-15T04:00:00Z","v":20558,"vw":42.654724},{"c":42.5123,"h":42.7652,"l":42.5123,"n":72,"o":42.745,"t":"2025-10-16T04:00:00Z","v":6657,"vw":42.6761},{"c":42.6553,"h":42.6553,"l":42.41,"n":96,"o":42.49,"t":"2025-10-17T04:00:00Z","v":2239,"vw":42.479315},{"c":43.03,"h":43.15,"l":42.76,"n":81,"o":42.76,"t":"2025-10-20T04:00:00Z","v":4973,"vw":42.92079},{"c":42.9813,"h":43.03,"l":42.88,"n":56,"o":42.97,"t":"2025-10-21T04:00:00Z","v":6170,"vw":42.974101},{"c":42.7474,"h":42.7474,"l":42.58,"n":48,"o":42.729,"t":"2025-10-22T04:00:00Z","v":1421,"vw":42.698787},{"c":43.007,"h":43.11,"l":42.9,"n":72,"o":42.925,"t":"2025-10-23T04:00:00Z","v":2916,"vw":43.03433},{"c":43.3179,"h":43.417,"l":43.3088,"n":49,"o":43.417,"t":"2025-10-24T04:00:00Z","v":3514,"vw":43.404788},{"c":43.748,"h":43.748,"l":43.58,"n":77,"o":43.58,"t":"2025-10-27T04:00:00Z","v":3916,"vw":43.598012},{"c":43.8374,"h":43.919,"l":43.755,"n":88,"o":43.755,"t":"2025-10-28T04:00:00Z","v":2403,"vw":43.831001},{"c":43.6591,"h":43.9,"l":43.6591,"n":67,"o":43.9,"t":"2025-10-29T04:00:00Z","v":1727,"vw":43.849779},{"c":43.3456,"h":43.58,"l":43.3456,"n":91,"o":43.5,"t":"2025-10-30T04:00:00Z","v":12460,"vw":43.499129},{"c":43.378,"h":43.6,"l":43.171,"n":81,"o":43.6,"t":"2025-10-31T04:00:00Z","v":1220,"vw":43.398184},{"c":43.3999,"h":43.51,"l":43.3,"n":160,"o":43.41,"t":"2025-11-03T05:00:00Z","v":10083,"vw":43.395079},{"c":42.875,"h":43.12,"l":42.847,"n":66,"o":42.93,"t":"2025-11-04T05:00:00Z","v":3829,"vw":42.98365},{"c":43.13,"h":43.32,"l":42.89,"n":61,"o":42.89,"t":"2025-11-05T05:00:00Z","v":3753,"vw":43.07807},{"c":42.7702,"h":43.26,"l":42.73,"n":68,"o":43.21,"t":"2025-11-06T05:00:00Z","v":5123,"vw":43.012431},{"c":42.729,"h":42.729,"l":42.2,"n":114,"o":42.52,"t":"2025-11-07T05:00:00Z","v":8404,"vw":42.358169},{"c":43.3899,"h":43.44,"l":43.1399,"n":71,"o":43.14,"t":"2025-11-10T05:00:00Z","v":2602,"vw":43.31537},{"c":43.4944,"h":43.5787,"l":43.36,"n":55,"o":43.36,"t":"2025-11-11T05:00:00Z","v":2745,"vw":43.481186},{"c":43.6269,"h":43.67,"l":43.59,"n":57,"o":43.59,"t":"2025-11-12T05:00:00Z","v":1477,"vw":43.625874},{"c":42.8475,"h":43.42,"l":42.8475,"n":60,"o":43.42,"t":"2025-11-13T05:00:00Z","v":2886,"vw":43.008171},{"c":42.7579,"h":42.975,"l":42.4076,"n":64,"o":42.4076,"t":"2025-11-14T05:00:00Z","v":3707,"vw":42.804688},{"c":42.2956,"h":42.59,"l":42.2956,"n":47,"o":42.57,"t":"2025-11-17T05:00:00Z","v":1573,"vw":42.570559},{"c":42.0119,"h":42.25,"l":41.94,"n":135,"o":41.98,"t":"2025-11-18T05:00:00Z","v":14129,"vw":42.088528},{"c":42.0572,"h":42.09,"l":41.91,"n":62,"o":42.06,"t":"2025-11-19T05:00:00Z","v":3092,"vw":42.017484},{"c":41.4282,"h":42.68,"l":41.4282,"n":82,"o":42.68,"t":"2025-11-20T05:00:00Z","v":9697,"vw":41.730607},{"c":41.8159,"h":42.02,"l":41.47,"n":78,"o":41.64,"t":"2025-11-21T05:00:00Z","v":7165,"vw":41.852345},{"c":42.4054,"h":42.449,"l":41.98,"n":58,"o":41.98,"t":"2025-11-24T05:00:00Z","v":3621,"vw":42.361652},{"c":42.1085,"h":42.1085,"l":41.66,"n":85,"o":41.71,"t":"2025-11-25T05:00:00Z","v":5724,"vw":41.836491},{"c":42.4694,"h":42.51,"l":42.26,"n":49,"o":42.33,"t":"2025-11-26T05:00:00Z","v":18777,"vw":42.271659},{"c":42.6029,"h":42.6029,"l":42.45,"n":51,"o":42.45,"t":"2025-11-28T05:00:00Z","v":2334,"vw":42.531131},{"c":42.3413,"h":42.5,"l":42.3413,"n":159,"o":42.37,"t":"2025-12-01T05:00:00Z","v":7997,"vw":42.382536},{"c":42.4449,"h":42.59,"l":42.4216,"n":90,"o":42.58,"t":"2025-12-02T05:00:00Z","v":7715,"vw":42.522098},{"c":42.6202,"h":42.629,"l":42.45,"n":103,"o":42.48,"t":"2025-12-03T05:00:00Z","v":8725,"vw":42.533332},{"c":42.6374,"h":42.82,"l":42.6,"n":77,"o":42.82,"t":"2025-12-04T05:00:00Z","v":2916,"vw":42.717117},{"c":42.7749,"h":42.886,"l":42.7749,"n":84,"o":42.86,"t":"2025-12-05T05:00:00Z","v":8471,"vw":42.846829},{"c":42.6037,"h":42.82,"l":42.53,"n":95,"o":42.82,"t":"2025-12-08T05:00:00Z","v":6570,"vw":42.611686},{"c":42.61,"h":42.71,"l":42.58,"n":91,"o":42.68,"t":"2025-12-09T05:00:00Z","v":6108,"vw":42.649746},{"c":42.9312,"h":42.995,"l":42.59,"n":65,"o":42.6049,"t":"2025-12-10T05:00:00Z","v":3381,"vw":42.772883},{"c":42.945,"h":42.97,"l":42.67,"n":72,"o":42.74,"t":"2025-12-11T05:00:00Z","v":5718,"vw":42.818113},{"c":42.5162,"h":42.9529,"l":42.5162,"n":102,"o":42.93,"t":"2025-12-12T05:00:00Z","v":6440,"vw":42.704908},{"c":42.47,"h":42.64,"l":42.47,"n":87,"o":42.58,"t":"2025-12-15T05:00:00Z","v":3023,"vw":42.562632},{"c":42.5035,"h":42.5035,"l":42.29,"n":104,"o":42.36,"t":"2025-12-16T05:00:00Z","v":6935,"vw":42.381273},{"c":41.9807,"h":42.54,"l":41.9807,"n":82,"o":42.54,"t":"2025-12-17T05:00:00Z","v":4282,"vw":42.232159},{"c":42.3849,"h":42.619,"l":42.29,"n":180,"o":42.4,"t":"2025-12-18T05:00:00Z","v":19489,"vw":42.347456},{"c":42.7123,"h":42.83,"l":42.6201,"n":65,"o":42.695,"t":"2025-12-19T05:00:00Z","v":2494,"vw":42.756909},{"c":42.925,"h":43.04,"l":42.92,"n":82,"o":42.97,"t":"2025-12-22T05:00:00Z","v":6085,"vw":43.018988},{"c":43.15,"h":43.22,"l":43.028,"n":60,"o":43.028,"t":"2025-12-23T05:00:00Z","v":5054,"vw":43.132178},{"c":43.2867,"h":43.34,"l":43.22,"n":40,"o":43.28,"t":"2025-12-24T05:00:00Z","v":1155,"vw":43.30797},{"c":43.3572,"h":43.4,"l":43.2901,"n":68,"o":43.34,"t":"2025-12-26T05:00:00Z","v":2015,"vw":43.350553},{"c":43.1888,"h":43.21,"l":43.0552,"n":78,"o":43.19,"t":"2025-12-29T05:00:00Z","v":15623,"vw":43.188574},{"c":43.17,"h":43.28,"l":43.1396,"n":59,"o":43.1791,"t":"2025-12-30T05:00:00Z","v":3145,"vw":43.246479},{"c":42.8888,"h":43.08,"l":42.87,"n":72,"o":43.046,"t":"2025-12-31T05:00:00Z","v":4598,"vw":43.021415},{"c":42.9913,"h":43.25,"l":42.8,"n":160,"o":43.25,"t":"2026-01-02T05:00:00Z","v":10039,"vw":42.956399},{"c":43.3498,"h":43.45,"l":43.25,"n":116,"o":43.25,"t":"2026-01-05T05:00:00Z","v":6634,"vw":43.385848},{"c":43.595,"h":43.61,"l":43.43,"n":83,"o":43.43,"t":"2026-01-06T05:00:00Z","v":8492,"vw":43.562709},{"c":43.466,"h":43.66,"l":43.466,"n":84,"o":43.57,"t":"2026-01-07T05:00:00Z","v":3024,"vw":43.619504},{"c":43.365,"h":43.469,"l":43.31,"n":57,"o":43.31,"t":"2026-01-08T05:00:00Z","v":2737,"vw":43.415296},{"c":43.625,"h":43.719,"l":43.62,"n":69,"o":43.71,"t":"2026-01-09T05:00:00Z","v":3834,"vw":43.676282},{"c":43.7248,"h":43.825,"l":43.53,"n":84,"o":43.53,"t":"2026-01-12T05:00:00Z","v":3893,"vw":43.720209},{"c":43.4209,"h":43.7299,"l":43.37,"n":61,"o":43.69,"t":"2026-01-13T05:00:00Z","v":3355,"vw":43.491653},{"c":43.285,"h":43.39,"l":43.0976,"n":83,"o":43.39,"t":"2026-01-14T05:00:00Z","v":11265,"vw":43.246208},{"c":43.3722,"h":43.619,"l":43.3722,"n":50,"o":43.61,"t":"2026-01-15T05:00:00Z","v":2268,"vw":43.552264},{"c":43.3938,"h":43.51,"l":43.3938,"n":62,"o":43.43,"t":"2026-01-16T05:00:00Z","v":2481,"vw":43.469557},{"c":42.49,"h":42.865,"l":42.49,"n":98,"o":42.75,"t":"2026-01-20T05:00:00Z","v":5716,"vw":42.66107},{"c":42.89,"h":43.04,"l":42.49,"n":116,"o":42.49,"t":"2026-01-21T05:00:00Z","v":7856,"vw":42.665251},{"c":43.2122,"h":43.36,"l":43.14,"n":61,"o":43.26,"t":"2026-01-22T05:00:00Z","v":2881,"vw":43.272036},{"c":43.2698,"h":43.329,"l":43.121,"n":65,"o":43.17,"t":"2026-01-23T05:00:00Z","v":2750,"vw":43.243533},{"c":43.54,"h":43.719,"l":43.41,"n":87,"o":43.41,"t":"2026-01-26T05:00:00Z","v":3914,"vw":43.625037},{"c":43.8325,"h":43.87,"l":43.6494,"n":99,"o":43.65,"t":"2026-01-27T05:00:00Z","v":61820,"vw":43.718787},{"c":43.7949,"h":43.8101,"l":43.66,"n":85,"o":43.8101,"t":"2026-01-28T05:00:00Z","v":5998,"vw":43.721459},{"c":43.6935,"h":43.83,"l":43.19,"n":94,"o":43.83,"t":"2026-01-29T05:00:00Z","v":8418,"vw":43.488748},{"c":43.3297,"h":43.59,"l":43.19,"n":125,"o":43.55,"t":"2026-01-30T05:00:00Z","v":8487,"vw":43.410458},{"c":43.4949,"h":43.58,"l":43.32,"n":119,"o":43.32,"t":"2026-02-02T05:00:00Z","v":18045,"vw":43.526189},{"c":43.044,"h":43.49,"l":42.81,"n":84,"o":43.49,"t":"2026-02-03T05:00:00Z","v":8492,"vw":43.049251},{"c":42.8551,"h":43.18,"l":42.56,"n":79,"o":43.18,"t":"2026-02-04T05:00:00Z","v":4073,"vw":42.795931},{"c":42.305,"h":42.535,"l":42.2883,"n":59,"o":42.53,"t":"2026-02-05T05:00:00Z","v":2205,"vw":42.41318},{"c":43.1558,"h":43.1558,"l":42.68,"n":102,"o":42.68,"t":"2026-02-06T05:00:00Z","v":44296,"vw":43.010985},{"c":43.5147,"h":43.57,"l":43.2,"n":87,"o":43.2,"t":"2026-02-09T05:00:00Z","v":3568,"vw":43.488608},{"c":43.4818,"h":43.69,"l":43.46,"n":76,"o":43.6377,"t":"2026-02-10T05:00:00Z","v":6191,"vw":43.593278},{"c":43.4518,"h":43.7782,"l":43.29,"n":115,"o":43.7782,"t":"2026-02-11T05:00:00Z","v":10360,"vw":43.445194},{"c":42.8097,"h":43.61,"l":42.78,"n":101,"o":43.61,"t":"2026-02-12T05:00:00Z","v":4154,"vw":43.039877},{"c":42.8269,"h":43.06,"l":42.7,"n":74,"o":42.74,"t":"2026-02-13T05:00:00Z","v":4777,"vw":42.89677},{"c":42.9205,"h":42.99,"l":42.5253,"n":111,"o":42.75,"t":"2026-02-17T05:00:00Z","v":6705,"vw":42.824349},{"c":43.1037,"h":43.25,"l":42.95,"n":84,"o":42.97,"t":"2026-02-18T05:00:00Z","v":5845,"vw":43.109226},{"c":42.9075,"h":42.915,"l":42.7,"n":93,"o":42.88,"t":"2026-02-19T05:00:00Z","v":9579,"vw":42.843839},{"c":43.2613,"h":43.35,"l":42.85,"n":76,"o":42.85,"t":"2026-02-20T05:00:00Z","v":4162,"vw":43.204391},{"c":42.8195,"h":43.16,"l":42.7,"n":113,"o":43.16,"t":"2026-02-23T05:00:00Z","v":8491,"vw":42.875972},{"c":43.2312,"h":43.3,"l":42.9,"n":87,"o":42.9,"t":"2026-02-24T05:00:00Z","v":205498,"vw":43.105921},{"c":43.5933,"h":43.67,"l":43.51,"n":87,"o":43.51,"t":"2026-02-25T05:00:00Z","v":6461,"vw":43.608463},{"c":43.4013,"h":43.6,"l":43.07,"n":98,"o":43.6,"t":"2026-02-26T05:00:00Z","v":18584,"vw":43.152425},{"c":43.1983,"h":43.2591,"l":42.97,"n":99,"o":43.13,"t":"2026-02-27T05:00:00Z","v":8344,"vw":43.178359},{"c":42.9919,"h":43.159,"l":42.871,"n":117,"o":42.9698,"t":"2026-03-02T05:00:00Z","v":5122,"vw":43.008314},{"c":42.3634,"h":42.41,"l":41.81,"n":110,"o":41.83,"t":"2026-03-03T05:00:00Z","v":5668,"vw":42.144413},{"c":42.7378,"h":42.7378,"l":42.46,"n":61,"o":42.46,"t":"2026-03-04T05:00:00Z","v":2899,"vw":42.649059},{"c":42.2827,"h":42.6483,"l":41.861,"n":93,"o":42.39,"t":"2026-03-05T05:00:00Z","v":3879,"vw":42.125026},{"c":41.8701,"h":42.11,"l":41.74,"n":95,"o":41.9,"t":"2026-03-06T05:00:00Z","v":3002,"vw":41.877177},{"c":42.2189,"h":42.27,"l":41.21,"n":151,"o":41.21,"t":"2026-03-09T04:00:00Z","v":10758,"vw":41.682939},{"c":42.2068,"h":42.77,"l":42.0587,"n":89,"o":42.0587,"t":"2026-03-10T04:00:00Z","v":3423,"vw":42.373269},{"c":42.1658,"h":42.265,"l":41.94,"n":102,"o":42.16,"t":"2026-03-11T04:00:00Z","v":65392,"vw":42.166673},{"c":41.4819,"h":41.8,"l":41.46,"n":128,"o":41.8,"t":"2026-03-12T04:00:00Z","v":14263,"vw":41.657581},{"c":41.08,"h":41.6,"l":41.01,"n":104,"o":41.6,"t":"2026-03-13T04:00:00Z","v":9819,"vw":41.241827},{"c":41.6635,"h":41.73,"l":41.51,"n":107,"o":41.6,"t":"2026-03-16T04:00:00Z","v":4701,"vw":41.625966},{"c":41.8011,"h":42.04,"l":41.72,"n":64,"o":42.015,"t":"2026-03-17T04:00:00Z","v":16979,"vw":41.931633},{"c":41.144,"h":41.525,"l":41.06,"n":76,"o":41.525,"t":"2026-03-18T04:00:00Z","v":2605,"vw":41.349609},{"c":41.0758,"h":41.23,"l":40.665,"n":230,"o":40.9199,"t":"2026-03-19T04:00:00Z","v":46723,"vw":40.874595},{"c":40.2448,"h":40.85,"l":40,"n":310,"o":40.85,"t":"2026-03-20T04:00:00Z","v":33292,"vw":40.473995},{"c":40.87,"h":41.269,"l":40.745,"n":127,"o":40.96,"t":"2026-03-23T04:00:00Z","v":5384,"vw":40.997633},{"c":40.5214,"h":40.81,"l":40.47,"n":94,"o":40.51,"t":"2026-03-24T04:00:00Z","v":3731,"vw":40.60523},{"c":40.88,"h":41.07,"l":40.88,"n":76,"o":41.02,"t":"2026-03-25T04:00:00Z","v":79856,"vw":40.944661},{"c":40.1099,"h":40.73,"l":40.1099,"n":137,"o":40.47,"t":"2026-03-26T04:00:00Z","v":11293,"vw":40.328027},{"c":39.4664,"h":39.9,"l":39.45,"n":215,"o":39.9,"t":"2026-03-27T04:00:00Z","v":49160,"vw":39.661867},{"c":39.4058,"h":39.849,"l":39.32,"n":174,"o":39.68,"t":"2026-03-30T04:00:00Z","v":27481,"vw":39.575693},{"c":40.6455,"h":40.73,"l":39.94,"n":76,"o":40.03,"t":"2026-03-31T04:00:00Z","v":2966,"vw":40.251979},{"c":41.1097,"h":41.409,"l":40.93,"n":144,"o":40.93,"t":"2026-04-01T04:00:00Z","v":4871,"vw":41.124328},{"c":41.046,"h":41.09,"l":40.44,"n":123,"o":40.44,"t":"2026-04-02T04:00:00Z","v":9400,"vw":40.988495},{"c":41.1697,"h":41.28,"l":41.0946,"n":84,"o":41.17,"t":"2026-04-06T04:00:00Z","v":2582,"vw":41.192598},{"c":41.1434,"h":41.15,"l":40.6701,"n":105,"o":40.9,"t":"2026-04-07T04:00:00Z","v":6446,"vw":40.894819},{"c":42.4285,"h":42.63,"l":42.32,"n":195,"o":42.6,"t":"2026-04-08T04:00:00Z","v":21154,"vw":42.495938},{"c":42.6,"h":42.76,"l":42.22,"n":85,"o":42.3,"t":"2026-04-09T04:00:00Z","v":4144,"vw":42.529088},{"c":42.62,"h":42.93,"l":42.5801,"n":70,"o":42.74,"t":"2026-04-10T04:00:00Z","v":3672,"vw":42.768402},{"c":43.1627,"h":43.1627,"l":42.495,"n":90,"o":42.62,"t":"2026-04-13T04:00:00Z","v":12797,"vw":42.587476},{"c":43.74,"h":43.82,"l":43.485,"n":95,"o":43.485,"t":"2026-04-14T04:00:00Z","v":5637,"vw":43.639566},{"c":44.1051,"h":44.17,"l":43.82,"n":115,"o":43.82,"t":"2026-04-15T04:00:00Z","v":6111,"vw":43.969664},{"c":44.1165,"h":44.24,"l":44.05,"n":96,"o":44.09,"t":"2026-04-16T04:00:00Z","v":5124,"vw":44.111818},{"c":44.765,"h":45.02,"l":44.68,"n":98,"o":44.81,"t":"2026-04-17T04:00:00Z","v":29239,"vw":44.824114},{"c":44.7203,"h":44.76,"l":44.56,"n":109,"o":44.675,"t":"2026-04-20T04:00:00Z","v":6222,"vw":44.691919},{"c":44.2785,"h":44.83,"l":44.2785,"n":73,"o":44.83,"t":"2026-04-21T04:00:00Z","v":4707,"vw":44.51798},{"c":44.6995,"h":44.72,"l":44.59,"n":104,"o":44.59,"t":"2026-04-22T04:00:00Z","v":11675,"vw":44.67421},{"c":44.2544,"h":44.59,"l":43.94,"n":96,"o":44.45,"t":"2026-04-23T04:00:00Z","v":3481,"vw":44.219894},{"c":44.7043,"h":44.75,"l":44.36,"n":88,"o":44.36,"t":"2026-04-24T04:00:00Z","v":4767,"vw":44.544691},{"c":44.69,"h":44.76,"l":44.5675,"n":67,"o":44.75,"t":"2026-04-27T04:00:00Z","v":3342,"vw":44.661452},{"c":44.36,"h":44.489,"l":44.26,"n":134,"o":44.26,"t":"2026-04-28T04:00:00Z","v":8611,"vw":44.3681},{"c":44.1795,"h":44.34,"l":44.08,"n":66,"o":44.34,"t":"2026-04-29T04:00:00Z","v":4109,"vw":44.175655},{"c":44.8303,"h":44.86,"l":44.2462,"n":62,"o":44.58,"t":"2026-04-30T04:00:00Z","v":2993,"vw":44.555226},{"c":44.9405,"h":45.09,"l":44.86,"n":97,"o":44.86,"t":"2026-05-01T04:00:00Z","v":6782,"vw":45.048141},{"c":44.6685,"h":45.0498,"l":44.64,"n":68,"o":44.895,"t":"2026-05-04T04:00:00Z","v":3945,"vw":44.902384},{"c":45.069,"h":45.139,"l":44.8901,"n":95,"o":45.06,"t":"2026-05-05T04:00:00Z","v":7396,"vw":45.050644},{"c":45.9134,"h":45.9134,"l":45.54,"n":107,"o":45.54,"t":"2026-05-06T04:00:00Z","v":5213,"vw":45.752437},{"c":45.5176,"h":45.88,"l":45.49,"n":71,"o":45.88,"t":"2026-05-07T04:00:00Z","v":2339,"vw":45.771086},{"c":45.9437,"h":45.9437,"l":45.83,"n":66,"o":45.845,"t":"2026-05-08T04:00:00Z","v":3004,"vw":45.870795},{"c":45.8892,"h":46.05,"l":45.8216,"n":66,"o":46,"t":"2026-05-11T04:00:00Z","v":1841,"vw":45.898374},{"c":45.5686,"h":45.5686,"l":45.27,"n":119,"o":45.35,"t":"2026-05-12T04:00:00Z","v":2739,"vw":45.339757},{"c":45.85,"h":45.93,"l":45.644,"n":83,"o":45.66,"t":"2026-05-13T04:00:00Z","v":2639,"vw":45.728258},{"c":46.0859,"h":46.0859,"l":46.01,"n":74,"o":46.0402,"t":"2026-05-14T04:00:00Z","v":2125,"vw":46.03864},{"c":45.3881,"h":45.56,"l":45.3881,"n":74,"o":45.42,"t":"2026-05-15T04:00:00Z","v":1749,"vw":45.476629},{"c":45.4212,"h":45.58,"l":45.185,"n":77,"o":45.58,"t":"2026-05-18T04:00:00Z","v":4831,"vw":45.32557},{"c":45.1316,"h":45.335,"l":44.99,"n":88,"o":44.99,"t":"2026-05-19T04:00:00Z","v":2211,"vw":45.236213},{"c":45.7449,"h":45.7449,"l":45.475,"n":46,"o":45.475,"t":"2026-05-20T04:00:00Z","v":1263,"vw":45.616782},{"c":45.9358,"h":45.99,"l":45.47,"n":66,"o":45.55,"t":"2026-05-21T04:00:00Z","v":25018,"vw":45.507175},{"c":46.0494,"h":46.23,"l":46.0494,"n":56,"o":46.1899,"t":"2026-05-22T04:00:00Z","v":2490,"vw":46.178055},{"c":46.4628,"h":46.525,"l":46.3,"n":105,"o":46.45,"t":"2026-05-26T04:00:00Z","v":5629,"vw":46.414234},{"c":46.3387,"h":46.52,"l":46.184,"n":77,"o":46.52,"t":"2026-05-27T04:00:00Z","v":5129,"vw":46.348936},{"c":46.5925,"h":46.5925,"l":46.14,"n":122,"o":46.22,"t":"2026-05-28T04:00:00Z","v":5267,"vw":46.488649},{"c":46.7397,"h":46.81,"l":46.5911,"n":96,"o":46.8,"t":"2026-05-29T04:00:00Z","v":3350,"vw":46.717642},{"c":46.5019,"h":46.66,"l":46.3038,"n":115,"o":46.375,"t":"2026-06-01T04:00:00Z","v":5035,"vw":46.501228},{"c":46.7628,"h":46.7628,"l":46.59,"n":93,"o":46.59,"t":"2026-06-02T04:00:00Z","v":3377,"vw":46.673789},{"c":46.3804,"h":46.66,"l":46.29,"n":128,"o":46.66,"t":"2026-06-03T04:00:00Z","v":23938,"vw":46.53999},{"c":46.5606,"h":46.61,"l":46.32,"n":132,"o":46.32,"t":"2026-06-04T04:00:00Z","v":5188,"vw":46.572102},{"c":45.0672,"h":46.14,"l":44.99,"n":139,"o":46.14,"t":"2026-06-05T04:00:00Z","v":6553,"vw":45.674924},{"c":45.2677,"h":45.66,"l":45.2677,"n":99,"o":45.66,"t":"2026-06-08T04:00:00Z","v":4202,"vw":45.447487},{"c":45.1105,"h":45.7,"l":44.53,"n":128,"o":45.7,"t":"2026-06-09T04:00:00Z","v":7236,"vw":44.81193},{"c":44.4825,"h":45.135,"l":44.47,"n":78,"o":45,"t":"2026-06-10T04:00:00Z","v":6103,"vw":44.764252},{"c":45.3775,"h":45.3775,"l":44.47,"n":82,"o":44.69,"t":"2026-06-11T04:00:00Z","v":1807,"vw":44.871111},{"c":45.5022,"h":45.63,"l":45.4,"n":81,"o":45.49,"t":"2026-06-12T04:00:00Z","v":1391,"vw":45.54402},{"c":46.2347,"h":46.36,"l":46.15,"n":95,"o":46.15,"t":"2026-06-15T04:00:00Z","v":4076,"vw":46.214799},{"c":45.9986,"h":46.23,"l":45.9986,"n":113,"o":46.23,"t":"2026-06-16T04:00:00Z","v":18269,"vw":46.126729},{"c":45.5155,"h":46.205,"l":45.5155,"n":59,"o":46.175,"t":"2026-06-17T04:00:00Z","v":1955,"vw":46.136529},{"c":46.083,"h":46.17,"l":45.915,"n":55,"o":46.04,"t":"2026-06-18T04:00:00Z","v":649,"vw":46.041661},{"c":45.9629,"h":46.059,"l":45.89,"n":92,"o":46.059,"t":"2026-06-22T04:00:00Z","v":2781,"vw":45.975905},{"c":45.1818,"h":45.51,"l":44.91,"n":120,"o":45.1,"t":"2026-06-23T04:00:00Z","v":8248,"vw":45.285045},{"c":45.0227,"h":45.41,"l":44.992,"n":85,"o":45.34,"t":"2026-06-24T04:00:00Z","v":4908,"vw":45.223813},{"c":44.983,"h":45.57,"l":44.983,"n":59,"o":45.57,"t":"2026-06-25T04:00:00Z","v":7689,"vw":45.284491},{"c":45.0409,"h":45.259,"l":44.7,"n":77,"o":44.7,"t":"2026-06-26T04:00:00Z","v":2520,"vw":44.953527},{"c":45.5191,"h":45.55,"l":45.1201,"n":103,"o":45.2,"t":"2026-06-29T04:00:00Z","v":2794,"vw":45.367799},{"c":45.9138,"h":45.9899,"l":45.51,"n":82,"o":45.54,"t":"2026-06-30T04:00:00Z","v":2415,"vw":45.779144},{"c":45.6794,"h":46.01,"l":45.6794,"n":82,"o":46.009,"t":"2026-07-01T04:00:00Z","v":1403,"vw":45.996422},{"c":45.674,"h":45.83,"l":45.33,"n":74,"o":45.83,"t":"2026-07-02T04:00:00Z","v":2289,"vw":45.550415},{"c":46.1884,"h":46.28,"l":46.04,"n":104,"o":46.04,"t":"2026-07-06T04:00:00Z","v":3063,"vw":46.136448},{"c":45.7798,"h":46.02,"l":45.75,"n":80,"o":46.02,"t":"2026-07-07T04:00:00Z","v":2281,"vw":45.924938},{"c":45.6434,"h":45.669,"l":45.3212,"n":67,"o":45.5,"t":"2026-07-08T04:00:00Z","v":2039,"vw":45.510783},{"c":46.0475,"h":46.11,"l":45.8272,"n":64,"o":45.8272,"t":"2026-07-09T04:00:00Z","v":1046,"vw":46.048019},{"c":46.1936,"h":46.215,"l":46.0403,"n":70,"o":46.0403,"t":"2026-07-10T04:00:00Z","v":2143,"vw":46.176394},{"c":45.6494,"h":45.8499,"l":45.62,"n":69,"o":45.84,"t":"2026-07-13T04:00:00Z","v":1953,"vw":45.724853},{"c":45.844,"h":45.929,"l":45.76,"n":75,"o":45.76,"t":"2026-07-14T04:00:00Z","v":1697,"vw":45.846444},{"c":46.0689,"h":46.0689,"l":45.85,"n":48,"o":46.02,"t":"2026-07-15T04:00:00Z","v":694,"vw":45.945425},{"c":45.7196,"h":45.95,"l":45.7196,"n":66,"o":45.94,"t":"2026-07-16T04:00:00Z","v":1353,"vw":45.855494},{"c":45.4122,"h":45.525,"l":45.11,"n":58,"o":45.11,"t":"2026-07-17T04:00:00Z","v":3372,"vw":45.408493},{"c":45.2388,"h":45.53,"l":45.2388,"n":81,"o":45.52,"t":"2026-07-20T04:00:00Z","v":7133,"vw":45.446487},{"c":45.7059,"h":45.78,"l":45.4315,"n":85,"o":45.44,"t":"2026-07-21T04:00:00Z","v":2847,"vw":45.629558},{"c":45.6187,"h":45.78,"l":45.6187,"n":55,"o":45.6226,"t":"2026-07-22T04:00:00Z","v":1765,"vw":45.749479},{"c":44.9857,"h":45.085,"l":44.93,"n":81,"o":45.085,"t":"2026-07-23T04:00:00Z","v":9348,"vw":44.947871},{"c":45.0477,"h":45.249,"l":45.0477,"n":62,"o":45.19,"t":"2026-07-24T04:00:00Z","v":813,"vw":45.229333},{"c":45.1659,"h":45.6,"l":44.96,"n":108,"o":45.47,"t":"2026-07-27T04:00:00Z","v":4327,"vw":45.234685},{"c":45.2789,"h":45.409,"l":45.0199,"n":75,"o":45.02,"t":"2026-07-28T04:00:00Z","v":2397,"vw":45.160648},{"c":44.6149,"h":45.18,"l":44.6149,"n":60,"o":45.18,"t":"2026-07-29T04:00:00Z","v":3383,"vw":45.008784},{"c":45.5393,"h":45.5393,"l":45.16,"n":64,"o":45.16,"t":"2026-07-30T04:00:00Z","v":8722,"vw":45.305601},{"c":45.7219,"h":45.7499,"l":45.5,"n":79,"o":45.535,"t":"2026-07-31T04:00:00Z","v":3763,"vw":45.612893},{"c":46.2152,"h":46.2152,"l":45.78,"n":108,"o":45.78,"t":"2026-08-03T04:00:00Z","v":4492,"vw":46.026978},{"c":47.104,"h":47.16,"l":46.51,"n":85,"o":46.51,"t":"2026-08-04T04:00:00Z","v":9670,"vw":46.863713},{"c":47.0797,"h":47.1625,"l":47.01,"n":92,"o":47.1625,"t":"2026-08-05T04:00:00Z","v":2394,"vw":47.083633},{"c":46.9853,"h":47.1,"l":46.8811,"n":86,"o":46.99,"t":"2026-08-06T04:00:00Z","v":3263,"vw":47.001875},{"c":47.315,"h":47.43,"l":47.25,"n":74,"o":47.43,"t":"2026-08-07T04:00:00Z","v":1157,"vw":47.344238},{"c":47.1632,"h":47.235,"l":47.13,"n":83,"o":47.23,"t":"2026-08-10T04:00:00Z","v":3012,"vw":47.189925},{"c":47.1046,"h":47.36,"l":47.06,"n":97,"o":47.35,"t":"2026-08-11T04:00:00Z","v":3362,"vw":47.167762},{"c":47.2911,"h":47.369,"l":47.286,"n":97,"o":47.34,"t":"2026-08-12T04:00:00Z","v":3177,"vw":47.33066},{"c":47.5323,"h":47.5323,"l":47.41,"n":76,"o":47.48,"t":"2026-08-13T04:00:00Z","v":905,"vw":47.459255},{"c":47.3793,"h":47.545,"l":47.29,"n":58,"o":47.545,"t":"2026-08-14T04:00:00Z","v":740,"vw":47.405318},{"c":47.2236,"h":47.49,"l":47.19,"n":83,"o":47.49,"t":"2026-08-17T04:00:00Z","v":3335,"vw":47.286703},{"c":46.7833,"h":47.02,"l":46.7833,"n":105,"o":46.93,"t":"2026-08-18T04:00:00Z","v":5342,"vw":46.922168},{"c":47.1042,"h":47.1042,"l":46.99,"n":83,"o":46.99,"t":"2026-08-19T04:00:00Z","v":2015,"vw":47.019558},{"c":46.8717,"h":47.0799,"l":46.79,"n":186,"o":46.91,"t":"2026-08-20T04:00:00Z","v":17550,"vw":46.9203},{"c":47.1337,"h":47.1999,"l":47.0101,"n":100,"o":47.1,"t":"2026-08-21T04:00:00Z","v":5459,"vw":47.12363},{"c":46.9262,"h":46.97,"l":46.7801,"n":90,"o":46.91,"t":"2026-08-24T04:00:00Z","v":6776,"vw":46.925223},{"c":47.2677,"h":47.2677,"l":47.1,"n":74,"o":47.2,"t":"2026-08-25T04:00:00Z","v":2930,"vw":47.175454},{"c":47.1163,"h":47.19,"l":47.03,"n":73,"o":47.19,"t":"2026-08-26T04:00:00Z","v":1462,"vw":47.111509},{"c":47.4275,"h":47.56,"l":47.32,"n":78,"o":47.32,"t":"2026-08-27T04:00:00Z","v":6491,"vw":47.480497},{"c":47.1272,"h":47.38,"l":47.07,"n":98,"o":47.38,"t":"2026-08-28T04:00:00Z","v":10035,"vw":47.212704},{"c":46.9733,"h":47.13,"l":46.83,"n":116,"o":47.13,"t":"2026-08-31T04:00:00Z","v":3161,"vw":46.987082},{"c":46.5183,"h":46.7,"l":46.45,"n":94,"o":46.7,"t":"2026-09-01T04:00:00Z","v":2535,"vw":46.569239},{"c":46.7023,"h":46.75,"l":46.58,"n":60,"o":46.64,"t":"2026-09-02T04:00:00Z","v":1768,"vw":46.653106},{"c":47.2897,"h":47.2953,"l":46.82,"n":94,"o":46.95,"t":"2026-09-03T04:00:00Z","v":8823,"vw":47.041589},{"c":47.1782,"h":47.19,"l":47.121,"n":82,"o":47.19,"t":"2026-09-04T04:00:00Z","v":742,"vw":47.139206},{"c":46.9449,"h":47.22,"l":46.94,"n":99,"o":47.22,"t":"2026-09-08T04:00:00Z","v":3784,"vw":47.101137},{"c":46.6725,"h":46.89,"l":46.65,"n":79,"o":46.89,"t":"2026-09-09T04:00:00Z","v":3823,"vw":46.742421},{"c":46.2489,"h":46.35,"l":46.19,"n":80,"o":46.33,"t":"2026-09-10T04:00:00Z","v":1515,"vw":46.258046},{"c":46.6591,"h":46.76,"l":46.61,"n":119,"o":46.74,"t":"2026-09-11T04:00:00Z","v":74688,"vw":46.687033},{"c":46.3209,"h":46.42,"l":46.07,"n":91,"o":46.27,"t":"2026-09-14T04:00:00Z","v":3658,"vw":46.327065},{"c":46.1009,"h":46.13,"l":46.03,"n":81,"o":46.13,"t":"2026-09-15T04:00:00Z","v":1002,"vw":46.075908},{"c":45.9666,"h":46.35,"l":45.91,"n":67,"o":46.35,"t":"2026-09-16T04:00:00Z","v":1612,"vw":46.122631},{"c":46.525,"h":46.575,"l":46.52,"n":61,"o":46.57,"t":"2026-09-17T04:00:00Z","v":1113,"vw":46.546667},{"c":46.5077,"h":46.5077,"l":46.35,"n":79,"o":46.49,"t":"2026-09-18T04:00:00Z","v":2390,"vw":46.406293},{"c":47.4327,"h":47.4327,"l":47.0444,"n":87,"o":47.0444,"t":"2026-09-21T04:00:00Z","v":1987,"vw":47.360375},{"c":47.4467,"h":47.495,"l":47.37,"n":80,"o":47.425,"t":"2026-09-22T04:00:00Z","v":2120,"vw":47.423931},{"c":46.8441,"h":47.23,"l":46.751,"n":141,"o":47.23,"t":"2026-09-23T04:00:00Z","v":88190,"vw":47.001785},{"c":46.7648,"h":46.8399,"l":46.66,"n":70,"o":46.7063,"t":"2026-09-24T04:00:00Z","v":2794,"vw":46.729508},{"c":47.0337,"h":47.0337,"l":46.84,"n":76,"o":46.895,"t":"2026-09-25T04:00:00Z","v":1325,"vw":46.961538},{"c":46.6006,"h":46.8,"l":46.535,"n":85,"o":46.65,"t":"2026-09-28T04:00:00Z","v":1721,"vw":46.6312},{"c":46.4867,"h":46.55,"l":46.353,"n":77,"o":46.55,"t":"2026-09-29T04:00:00Z","v":5302,"vw":46.510751},{"c":46.4095,"h":46.71,"l":46.4095,"n":68,"o":46.565,"t":"2026-09-30T04:00:00Z","v":4592,"vw":46.603414},{"c":46.2787,"h":46.5,"l":46,"n":135,"o":46.5,"t":"2026-10-01T04:00:00Z","v":17773,"vw":46.241952},{"c":46.675,"h":46.87,"l":46.591,"n":119,"o":46.73,"t":"2026-10-02T04:00:00Z","v":7609,"vw":46.726144},{"c":46.9327,"h":47.02,"l":46.72,"n":126,"o":46.725,"t":"2026-10-05T04:00:00Z","v":4292,"vw":46.87491},{"c":47.15,"h":47.3,"l":47.15,"n":80,"o":47.16,"t":"2026-10-06T04:00:00Z","v":3137,"vw":47.214077},{"c":46.9207,"h":46.957,"l":46.79,"n":87,"o":46.86,"t":"2026-10-07T04:00:00Z","v":2633,"vw":46.851495},{"c":46.5897,"h":46.73,"l":46.5,"n":90,"o":46.73,"t":"2026-10-08T04:00:00Z","v":2549,"vw":46.706567},{"c":46.9062,"h":46.9062,"l":46.73,"n":77,"o":46.73,"t":"2026-10-09T04:00:00Z","v":4325,"vw":46.760512},{"c":46.83,"h":46.88,"l":46.83,"n":62,"o":46.85,"t":"2026-10-12T04:00:00Z","v":2163,"vw":46.859571},{"c":46.87,"h":46.89,"l":46.7637,"n":66,"o":46.7637,"t":"2026-10-13T04:00:00Z","v":1889,"vw":46.826949},{"c":46.2236,"h":46.53,"l":46.17,"n":76,"o":46.53,"t":"2026-10-14T04:00:00Z","v":3194,"vw":46.375143},{"c":46.5076,"h":46.5076,"l":46.06,"n":72,"o":46.06,"t":"2026-10-15T04:00:00Z","v":1579,"vw":46.263247},{"c":45.9471,"h":46.55,"l":45.855,"n":90,"o":46.5,"t":"2026-10-16T04:00:00Z","v":2429,"vw":46.102397},{"c":46.0975,"h":46.2309,"l":46.07,"n":77,"o":46.2309,"t":"2026-10-19T04:00:00Z","v":1748,"vw":46.152078},{"c":46.325,"h":46.41,"l":46.29,"n":92,"o":46.41,"t":"2026-10-20T04:00:00Z","v":2976,"vw":46.352483},{"c":46.6095,"h":46.6095,"l":46.55,"n":50,"o":46.6,"t":"2026-10-21T04:00:00Z","v":497,"vw":46.57251},{"c":46.195,"h":46.195,"l":46.155,"n":23,"o":46.155,"t":"2026-10-22T04:00:00Z","v":637,"vw":46.187308}],"volatilityBars":[{"c":46.03,"h":46.059,"l":46.03,"n":4,"o":46.059,"t":"2026-06-22T14:45:00Z","v":525,"vw":46.0532},{"c":45.98,"h":45.98,"l":45.98,"n":1,"o":45.98,"t":"2026-06-22T16:45:00Z","v":119,"vw":45.98},{"c":45.92,"h":46.03,"l":45.92,"n":6,"o":46.03,"t":"2026-06-22T17:15:00Z","v":920,"vw":45.96307},{"c":45.89,"h":46.01,"l":45.89,"n":3,"o":46.01,"t":"2026-06-22T19:45:00Z","v":459,"vw":45.916144},{"c":45.2042,"h":45.2042,"l":44.91,"n":23,"o":45.1,"t":"2026-06-23T13:30:00Z","v":2812,"vw":45.083791},{"c":45.3101,"h":45.51,"l":45.3101,"n":15,"o":45.5,"t":"2026-06-23T14:15:00Z","v":2528,"vw":45.475521},{"c":45.39,"h":45.39,"l":45.38,"n":13,"o":45.38,"t":"2026-06-23T17:15:00Z","v":948,"vw":45.386189},{"c":45.175,"h":45.175,"l":45.175,"n":2,"o":45.175,"t":"2026-06-23T18:45:00Z","v":238,"vw":45.175},{"c":45.17,"h":45.21,"l":45.17,"n":8,"o":45.21,"t":"2026-06-23T19:45:00Z","v":469,"vw":45.196532},{"c":45.4099,"h":45.41,"l":45.34,"n":8,"o":45.34,"t":"2026-06-24T15:15:00Z","v":1281,"vw":45.401633},{"c":45.28,"h":45.28,"l":45.28,"n":3,"o":45.28,"t":"2026-06-24T16:30:00Z","v":1107,"vw":45.28},{"c":45.23,"h":45.23,"l":45.15,"n":6,"o":45.15,"t":"2026-06-24T16:45:00Z","v":414,"vw":45.175806},{"c":45.059,"h":45.059,"l":45.059,"n":2,"o":45.059,"t":"2026-06-24T17:15:00Z","v":126,"vw":45.059},{"c":45.02,"h":45.02,"l":44.992,"n":4,"o":44.992,"t":"2026-06-24T17:45:00Z","v":1104,"vw":45.011884},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-06-24T18:30:00Z","v":200,"vw":45.1},{"c":45.41,"h":45.57,"l":45.41,"n":11,"o":45.57,"t":"2026-06-25T13:30:00Z","v":2453,"vw":45.533377},{"c":45.19,"h":45.27,"l":45.19,"n":3,"o":45.27,"t":"2026-06-25T14:45:00Z","v":623,"vw":45.223965},{"c":45.1799,"h":45.1799,"l":45.1799,"n":1,"o":45.1799,"t":"2026-06-25T16:00:00Z","v":797,"vw":45.1799},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-06-25T16:15:00Z","v":2920,"vw":45.13},{"c":45.109,"h":45.109,"l":45.109,"n":3,"o":45.109,"t":"2026-06-25T18:00:00Z","v":307,"vw":45.109},{"c":44.7,"h":44.7,"l":44.7,"n":5,"o":44.7,"t":"2026-06-26T13:30:00Z","v":663,"vw":44.7},{"c":44.9001,"h":44.9001,"l":44.8802,"n":2,"o":44.8802,"t":"2026-06-26T14:30:00Z","v":413,"vw":44.888536},{"c":45.1587,"h":45.1587,"l":45.1587,"n":1,"o":45.1587,"t":"2026-06-26T16:30:00Z","v":222,"vw":45.1587},{"c":45.12,"h":45.259,"l":45.12,"n":7,"o":45.25,"t":"2026-06-26T17:00:00Z","v":615,"vw":45.209977},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-06-26T19:45:00Z","v":100,"vw":44.93},{"c":45.345,"h":45.345,"l":45.2,"n":11,"o":45.2,"t":"2026-06-29T13:30:00Z","v":633,"vw":45.228953},{"c":45.1201,"h":45.1201,"l":45.1201,"n":2,"o":45.1201,"t":"2026-06-29T14:00:00Z","v":184,"vw":45.1201},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-06-29T14:30:00Z","v":111,"vw":45.19},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-06-29T16:45:00Z","v":135,"vw":45.36},{"c":45.539,"h":45.539,"l":45.539,"n":1,"o":45.539,"t":"2026-06-29T17:15:00Z","v":221,"vw":45.539},{"c":45.4328,"h":45.55,"l":45.41,"n":6,"o":45.55,"t":"2026-06-29T17:30:00Z","v":762,"vw":45.506808},{"c":45.455,"h":45.455,"l":45.455,"n":2,"o":45.455,"t":"2026-06-29T19:30:00Z","v":185,"vw":45.455},{"c":45.51,"h":45.54,"l":45.51,"n":8,"o":45.54,"t":"2026-06-30T13:30:00Z","v":388,"vw":45.531395},{"c":45.7499,"h":45.7499,"l":45.7,"n":3,"o":45.73,"t":"2026-06-30T14:45:00Z","v":465,"vw":45.731637},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-06-30T15:15:00Z","v":100,"vw":45.78},{"c":45.879,"h":45.879,"l":45.879,"n":1,"o":45.879,"t":"2026-06-30T15:45:00Z","v":129,"vw":45.879},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-06-30T16:00:00Z","v":130,"vw":45.75},{"c":45.94,"h":45.94,"l":45.87,"n":8,"o":45.87,"t":"2026-06-30T17:15:00Z","v":440,"vw":45.917848},{"c":45.9899,"h":45.9899,"l":45.9899,"n":3,"o":45.9899,"t":"2026-06-30T19:00:00Z","v":302,"vw":45.9899},{"c":46.01,"h":46.01,"l":46.009,"n":6,"o":46.009,"t":"2026-07-01T16:15:00Z","v":1009,"vw":46.00923},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-07-01T17:15:00Z","v":100,"vw":45.88},{"c":45.83,"h":45.83,"l":45.83,"n":10,"o":45.83,"t":"2026-07-02T13:30:00Z","v":615,"vw":45.83},{"c":45.729,"h":45.729,"l":45.729,"n":1,"o":45.729,"t":"2026-07-02T16:00:00Z","v":150,"vw":45.729},{"c":45.45,"h":45.54,"l":45.45,"n":4,"o":45.54,"t":"2026-07-02T17:00:00Z","v":214,"vw":45.495},{"c":45.33,"h":45.5,"l":45.33,"n":9,"o":45.5,"t":"2026-07-02T17:45:00Z","v":942,"vw":45.399198},{"c":46.04,"h":46.04,"l":46.04,"n":5,"o":46.04,"t":"2026-07-06T13:30:00Z","v":1087,"vw":46.04},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-07-06T13:45:00Z","v":271,"vw":46.06},{"c":46.13,"h":46.28,"l":46.13,"n":13,"o":46.27,"t":"2026-07-06T16:45:00Z","v":1360,"vw":46.253758},{"c":46.02,"h":46.02,"l":46.02,"n":7,"o":46.02,"t":"2026-07-07T13:30:00Z","v":526,"vw":46.02},{"c":45.7799,"h":45.78,"l":45.7799,"n":2,"o":45.78,"t":"2026-07-07T14:30:00Z","v":290,"vw":45.77995},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-07-07T15:00:00Z","v":200,"vw":45.75},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-07-07T17:15:00Z","v":100,"vw":46.01},{"c":46.009,"h":46.009,"l":46.009,"n":2,"o":46.009,"t":"2026-07-07T17:30:00Z","v":344,"vw":46.009},{"c":45.85,"h":45.85,"l":45.85,"n":2,"o":45.85,"t":"2026-07-07T19:45:00Z","v":180,"vw":45.85},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-07-08T13:30:00Z","v":154,"vw":45.5},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-07-08T14:15:00Z","v":412,"vw":45.5},{"c":45.385,"h":45.385,"l":45.385,"n":1,"o":45.385,"t":"2026-07-08T14:30:00Z","v":150,"vw":45.385},{"c":45.3212,"h":45.3212,"l":45.3212,"n":1,"o":45.3212,"t":"2026-07-08T15:30:00Z","v":100,"vw":45.3212},{"c":45.54,"h":45.669,"l":45.54,"n":5,"o":45.669,"t":"2026-07-08T17:15:00Z","v":568,"vw":45.6045},{"c":45.5401,"h":45.5401,"l":45.5401,"n":1,"o":45.5401,"t":"2026-07-08T19:30:00Z","v":219,"vw":45.5401},{"c":45.8272,"h":45.8272,"l":45.8272,"n":1,"o":45.8272,"t":"2026-07-09T14:15:00Z","v":110,"vw":45.8272},{"c":46.11,"h":46.11,"l":46.11,"n":2,"o":46.11,"t":"2026-07-09T17:00:00Z","v":305,"vw":46.11},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-07-09T19:45:00Z","v":199,"vw":46.1},{"c":46.0403,"h":46.0403,"l":46.0403,"n":1,"o":46.0403,"t":"2026-07-10T14:00:00Z","v":102,"vw":46.0403},{"c":46.11,"h":46.165,"l":46.11,"n":3,"o":46.165,"t":"2026-07-10T16:15:00Z","v":206,"vw":46.1375},{"c":46.21,"h":46.215,"l":46.21,"n":3,"o":46.215,"t":"2026-07-10T17:00:00Z","v":359,"vw":46.211397},{"c":46.19,"h":46.19,"l":46.19,"n":3,"o":46.19,"t":"2026-07-10T19:30:00Z","v":672,"vw":46.19},{"c":45.83,"h":45.84,"l":45.83,"n":3,"o":45.84,"t":"2026-07-13T14:15:00Z","v":358,"vw":45.833534},{"c":45.8499,"h":45.8499,"l":45.8499,"n":1,"o":45.8499,"t":"2026-07-13T16:15:00Z","v":121,"vw":45.8499},{"c":45.69,"h":45.735,"l":45.69,"n":3,"o":45.735,"t":"2026-07-13T16:45:00Z","v":237,"vw":45.712398},{"c":45.62,"h":45.729,"l":45.62,"n":7,"o":45.729,"t":"2026-07-13T18:15:00Z","v":743,"vw":45.658179},{"c":45.6784,"h":45.6784,"l":45.6784,"n":1,"o":45.6784,"t":"2026-07-13T18:45:00Z","v":109,"vw":45.6784},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-07-14T14:00:00Z","v":200,"vw":45.76},{"c":45.8,"h":45.929,"l":45.8,"n":11,"o":45.92,"t":"2026-07-14T17:15:00Z","v":824,"vw":45.871143},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-07-15T14:00:00Z","v":116,"vw":46.02},{"c":45.85,"h":45.979,"l":45.85,"n":7,"o":45.979,"t":"2026-07-15T17:00:00Z","v":272,"vw":45.921667},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-07-15T19:15:00Z","v":131,"vw":45.92},{"c":45.95,"h":45.95,"l":45.94,"n":8,"o":45.94,"t":"2026-07-16T14:30:00Z","v":500,"vw":45.943636},{"c":45.78,"h":45.815,"l":45.78,"n":5,"o":45.815,"t":"2026-07-16T17:15:00Z","v":624,"vw":45.800368},{"c":45.11,"h":45.11,"l":45.11,"n":9,"o":45.11,"t":"2026-07-17T13:30:00Z","v":315,"vw":45.11},{"c":45.435,"h":45.435,"l":45.435,"n":1,"o":45.435,"t":"2026-07-17T14:30:00Z","v":135,"vw":45.435},{"c":45.45,"h":45.525,"l":45.45,"n":3,"o":45.525,"t":"2026-07-17T17:15:00Z","v":307,"vw":45.476978},{"c":45.455,"h":45.455,"l":45.455,"n":4,"o":45.455,"t":"2026-07-17T17:45:00Z","v":224,"vw":45.455},{"c":45.4337,"h":45.4337,"l":45.4337,"n":1,"o":45.4337,"t":"2026-07-17T18:30:00Z","v":197,"vw":45.4337},{"c":45.435,"h":45.435,"l":45.435,"n":2,"o":45.435,"t":"2026-07-17T18:45:00Z","v":1003,"vw":45.435},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-07-17T19:15:00Z","v":1008,"vw":45.43},{"c":45.52,"h":45.52,"l":45.52,"n":6,"o":45.52,"t":"2026-07-20T13:30:00Z","v":360,"vw":45.52},{"c":45.49,"h":45.49,"l":45.49,"n":2,"o":45.49,"t":"2026-07-20T14:00:00Z","v":377,"vw":45.49},{"c":45.4199,"h":45.42,"l":45.4199,"n":6,"o":45.42,"t":"2026-07-20T14:45:00Z","v":1898,"vw":45.41995},{"c":45.53,"h":45.53,"l":45.53,"n":4,"o":45.53,"t":"2026-07-20T16:30:00Z","v":148,"vw":45.53},{"c":45.36,"h":45.49,"l":45.36,"n":12,"o":45.48,"t":"2026-07-20T17:00:00Z","v":1849,"vw":45.477676},{"c":45.439,"h":45.439,"l":45.439,"n":3,"o":45.439,"t":"2026-07-20T17:30:00Z","v":440,"vw":45.439},{"c":45.425,"h":45.425,"l":45.425,"n":1,"o":45.425,"t":"2026-07-20T18:00:00Z","v":1688,"vw":45.425},{"c":45.32,"h":45.32,"l":45.32,"n":2,"o":45.32,"t":"2026-07-20T19:45:00Z","v":118,"vw":45.32},{"c":45.44,"h":45.44,"l":45.44,"n":3,"o":45.44,"t":"2026-07-21T13:30:00Z","v":326,"vw":45.44},{"c":45.4315,"h":45.4315,"l":45.4315,"n":2,"o":45.4315,"t":"2026-07-21T14:00:00Z","v":203,"vw":45.4315},{"c":45.64,"h":45.64,"l":45.64,"n":4,"o":45.64,"t":"2026-07-21T14:15:00Z","v":577,"vw":45.64},{"c":45.7436,"h":45.7436,"l":45.7436,"n":2,"o":45.7436,"t":"2026-07-21T16:00:00Z","v":110,"vw":45.7436},{"c":45.64,"h":45.78,"l":45.63,"n":10,"o":45.78,"t":"2026-07-21T17:15:00Z","v":949,"vw":45.694325},{"c":45.77,"h":45.77,"l":45.77,"n":2,"o":45.77,"t":"2026-07-21T18:15:00Z","v":162,"vw":45.77},{"c":45.6226,"h":45.6226,"l":45.6226,"n":1,"o":45.6226,"t":"2026-07-22T13:30:00Z","v":197,"vw":45.6226},{"c":45.7099,"h":45.71,"l":45.7099,"n":4,"o":45.71,"t":"2026-07-22T15:45:00Z","v":210,"vw":45.70995},{"c":45.78,"h":45.78,"l":45.78,"n":6,"o":45.78,"t":"2026-07-22T17:00:00Z","v":1198,"vw":45.78},{"c":45.085,"h":45.085,"l":45.085,"n":4,"o":45.085,"t":"2026-07-23T14:00:00Z","v":235,"vw":45.085},{"c":44.93,"h":44.975,"l":44.93,"n":23,"o":44.96,"t":"2026-07-23T14:30:00Z","v":8315,"vw":44.943951},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-07-23T16:00:00Z","v":150,"vw":44.97},{"c":44.965,"h":44.965,"l":44.965,"n":5,"o":44.965,"t":"2026-07-23T17:30:00Z","v":239,"vw":44.965},{"c":45.249,"h":45.249,"l":45.19,"n":6,"o":45.19,"t":"2026-07-24T17:15:00Z","v":444,"vw":45.229333},{"c":45.6,"h":45.6,"l":45.47,"n":8,"o":45.47,"t":"2026-07-27T13:30:00Z","v":1224,"vw":45.545549},{"c":44.96,"h":45.09,"l":44.96,"n":8,"o":45.09,"t":"2026-07-27T16:45:00Z","v":440,"vw":45.046667},{"c":45.08,"h":45.08,"l":45.06,"n":8,"o":45.06,"t":"2026-07-27T17:15:00Z","v":1599,"vw":45.069401},{"c":45.023,"h":45.023,"l":45.023,"n":2,"o":45.023,"t":"2026-07-27T17:45:00Z","v":197,"vw":45.023},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-07-27T18:30:00Z","v":100,"vw":44.97},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-07-27T19:45:00Z","v":100,"vw":45.17},{"c":45.0199,"h":45.02,"l":45.0199,"n":10,"o":45.02,"t":"2026-07-28T14:15:00Z","v":1112,"vw":45.01995},{"c":45.27,"h":45.409,"l":45.27,"n":7,"o":45.409,"t":"2026-07-28T17:15:00Z","v":975,"vw":45.322369},{"c":45.03,"h":45.18,"l":45.03,"n":7,"o":45.18,"t":"2026-07-29T13:30:00Z","v":888,"vw":45.155482},{"c":44.83,"h":44.83,"l":44.83,"n":1,"o":44.83,"t":"2026-07-29T15:15:00Z","v":561,"vw":44.83},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-07-29T16:45:00Z","v":187,"vw":44.87},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-07-29T17:00:00Z","v":282,"vw":45},{"c":44.97,"h":45.0388,"l":44.97,"n":2,"o":45.0388,"t":"2026-07-29T17:15:00Z","v":823,"vw":45.007284},{"c":45.16,"h":45.16,"l":45.16,"n":9,"o":45.16,"t":"2026-07-30T13:30:00Z","v":443,"vw":45.16},{"c":45.31,"h":45.31,"l":45.31,"n":2,"o":45.31,"t":"2026-07-30T14:00:00Z","v":7501,"vw":45.31},{"c":45.34,"h":45.42,"l":45.34,"n":6,"o":45.42,"t":"2026-07-30T16:45:00Z","v":443,"vw":45.38},{"c":45.535,"h":45.535,"l":45.535,"n":2,"o":45.535,"t":"2026-07-31T14:45:00Z","v":110,"vw":45.535},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-07-31T15:00:00Z","v":1199,"vw":45.5},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-07-31T16:00:00Z","v":291,"vw":45.55},{"c":45.655,"h":45.655,"l":45.655,"n":2,"o":45.655,"t":"2026-07-31T17:15:00Z","v":298,"vw":45.655},{"c":45.7499,"h":45.7499,"l":45.7499,"n":1,"o":45.7499,"t":"2026-07-31T17:45:00Z","v":239,"vw":45.7499},{"c":45.735,"h":45.735,"l":45.705,"n":3,"o":45.705,"t":"2026-07-31T19:30:00Z","v":350,"vw":45.715},{"c":45.72,"h":45.735,"l":45.72,"n":6,"o":45.735,"t":"2026-07-31T19:45:00Z","v":760,"vw":45.729633},{"c":45.78,"h":45.78,"l":45.78,"n":8,"o":45.78,"t":"2026-08-03T13:30:00Z","v":839,"vw":45.78},{"c":46,"h":46,"l":46,"n":7,"o":46,"t":"2026-08-03T14:15:00Z","v":862,"vw":46},{"c":46.07,"h":46.0766,"l":46.07,"n":2,"o":46.0766,"t":"2026-08-03T14:30:00Z","v":711,"vw":46.07362},{"c":46.12,"h":46.12,"l":46.12,"n":3,"o":46.12,"t":"2026-08-03T17:00:00Z","v":544,"vw":46.12},{"c":46.18,"h":46.18,"l":46.18,"n":8,"o":46.18,"t":"2026-08-03T18:45:00Z","v":1093,"vw":46.18},{"c":46.69,"h":46.69,"l":46.51,"n":4,"o":46.51,"t":"2026-08-04T13:30:00Z","v":4212,"vw":46.675976},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-08-04T13:45:00Z","v":198,"vw":46.66},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-08-04T14:15:00Z","v":532,"vw":46.78},{"c":46.865,"h":46.865,"l":46.865,"n":1,"o":46.865,"t":"2026-08-04T15:15:00Z","v":597,"vw":46.865},{"c":46.92,"h":47.04,"l":46.92,"n":8,"o":47.04,"t":"2026-08-04T16:30:00Z","v":648,"vw":46.981738},{"c":47.16,"h":47.16,"l":47.16,"n":7,"o":47.16,"t":"2026-08-04T18:15:00Z","v":849,"vw":47.16},{"c":47.16,"h":47.16,"l":47.16,"n":2,"o":47.16,"t":"2026-08-04T18:45:00Z","v":335,"vw":47.16},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-08-04T19:45:00Z","v":1699,"vw":47.16},{"c":47.1625,"h":47.1625,"l":47.1625,"n":3,"o":47.1625,"t":"2026-08-05T15:45:00Z","v":107,"vw":47.1625},{"c":47.01,"h":47.149,"l":47.01,"n":7,"o":47.149,"t":"2026-08-05T17:15:00Z","v":964,"vw":47.103576},{"c":47.0401,"h":47.0401,"l":47.04,"n":4,"o":47.04,"t":"2026-08-05T18:00:00Z","v":449,"vw":47.04005},{"c":47.0401,"h":47.0401,"l":47.04,"n":4,"o":47.04,"t":"2026-08-05T19:00:00Z","v":207,"vw":47.04005},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-08-06T13:45:00Z","v":198,"vw":46.99},{"c":47.07,"h":47.07,"l":47,"n":4,"o":47,"t":"2026-08-06T14:00:00Z","v":758,"vw":47.03155},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-08-06T15:15:00Z","v":255,"vw":47.1},{"c":46.955,"h":46.955,"l":46.955,"n":1,"o":46.955,"t":"2026-08-06T16:45:00Z","v":261,"vw":46.955},{"c":46.89,"h":47.02,"l":46.89,"n":6,"o":47.02,"t":"2026-08-06T17:15:00Z","v":519,"vw":46.954516},{"c":46.8811,"h":46.8811,"l":46.8811,"n":2,"o":46.8811,"t":"2026-08-06T17:30:00Z","v":102,"vw":46.8811},{"c":46.9996,"h":46.9996,"l":46.9996,"n":1,"o":46.9996,"t":"2026-08-06T18:30:00Z","v":302,"vw":46.9996},{"c":47.43,"h":47.43,"l":47.43,"n":3,"o":47.43,"t":"2026-08-07T13:30:00Z","v":218,"vw":47.43},{"c":47.25,"h":47.38,"l":47.25,"n":6,"o":47.38,"t":"2026-08-07T17:45:00Z","v":295,"vw":47.29943},{"c":47.305,"h":47.305,"l":47.305,"n":1,"o":47.305,"t":"2026-08-07T19:30:00Z","v":110,"vw":47.305},{"c":47.32,"h":47.32,"l":47.32,"n":2,"o":47.32,"t":"2026-08-07T19:45:00Z","v":115,"vw":47.32},{"c":47.23,"h":47.23,"l":47.23,"n":3,"o":47.23,"t":"2026-08-10T13:30:00Z","v":322,"vw":47.23},{"c":47.215,"h":47.235,"l":47.21,"n":4,"o":47.235,"t":"2026-08-10T13:45:00Z","v":801,"vw":47.22375},{"c":47.18,"h":47.18,"l":47.13,"n":9,"o":47.14,"t":"2026-08-10T17:30:00Z","v":902,"vw":47.149054},{"c":47.1509,"h":47.1885,"l":47.1509,"n":2,"o":47.1885,"t":"2026-08-10T19:00:00Z","v":374,"vw":47.17342},{"c":47.185,"h":47.185,"l":47.185,"n":3,"o":47.185,"t":"2026-08-10T19:30:00Z","v":186,"vw":47.185},{"c":47.36,"h":47.36,"l":47.35,"n":5,"o":47.35,"t":"2026-08-11T14:15:00Z","v":220,"vw":47.355},{"c":47.175,"h":47.175,"l":47.175,"n":5,"o":47.175,"t":"2026-08-11T15:45:00Z","v":1358,"vw":47.175},{"c":47.12,"h":47.12,"l":47.12,"n":13,"o":47.12,"t":"2026-08-11T16:30:00Z","v":273,"vw":47.12},{"c":47.06,"h":47.2,"l":47.06,"n":6,"o":47.07,"t":"2026-08-11T17:00:00Z","v":802,"vw":47.135835},{"c":47.1524,"h":47.1524,"l":47.1524,"n":3,"o":47.1524,"t":"2026-08-11T17:45:00Z","v":107,"vw":47.1524},{"c":47.1299,"h":47.1299,"l":47.1299,"n":1,"o":47.1299,"t":"2026-08-11T19:00:00Z","v":200,"vw":47.1299},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-08-12T14:15:00Z","v":416,"vw":47.34},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-08-12T14:45:00Z","v":970,"vw":47.35},{"c":47.286,"h":47.369,"l":47.286,"n":3,"o":47.36,"t":"2026-08-12T15:30:00Z","v":667,"vw":47.314018},{"c":47.295,"h":47.34,"l":47.295,"n":5,"o":47.34,"t":"2026-08-12T17:15:00Z","v":668,"vw":47.314652},{"c":47.305,"h":47.305,"l":47.305,"n":1,"o":47.305,"t":"2026-08-12T18:30:00Z","v":100,"vw":47.305},{"c":47.41,"h":47.4859,"l":47.41,"n":4,"o":47.48,"t":"2026-08-13T17:30:00Z","v":337,"vw":47.459255},{"c":47.545,"h":47.545,"l":47.545,"n":2,"o":47.545,"t":"2026-08-14T14:00:00Z","v":152,"vw":47.545},{"c":47.4285,"h":47.4285,"l":47.4285,"n":1,"o":47.4285,"t":"2026-08-14T16:15:00Z","v":106,"vw":47.4285},{"c":47.29,"h":47.29,"l":47.29,"n":3,"o":47.29,"t":"2026-08-14T17:15:00Z","v":268,"vw":47.29},{"c":47.49,"h":47.49,"l":47.49,"n":2,"o":47.49,"t":"2026-08-17T14:30:00Z","v":552,"vw":47.49},{"c":47.225,"h":47.3324,"l":47.225,"n":4,"o":47.3324,"t":"2026-08-17T18:00:00Z","v":342,"vw":47.279144},{"c":47.19,"h":47.19,"l":47.19,"n":7,"o":47.19,"t":"2026-08-17T19:00:00Z","v":989,"vw":47.19},{"c":47.26,"h":47.26,"l":47.26,"n":2,"o":47.26,"t":"2026-08-17T19:15:00Z","v":430,"vw":47.26},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-08-17T23:30:00Z","v":487,"vw":47},{"c":47.02,"h":47.02,"l":46.79,"n":22,"o":46.93,"t":"2026-08-18T13:30:00Z","v":2045,"vw":46.956647},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-08-18T14:00:00Z","v":145,"vw":46.91},{"c":46.98,"h":46.98,"l":46.98,"n":2,"o":46.98,"t":"2026-08-18T14:15:00Z","v":1183,"vw":46.98},{"c":46.86,"h":46.86,"l":46.86,"n":2,"o":46.86,"t":"2026-08-18T16:30:00Z","v":323,"vw":46.86},{"c":46.9,"h":46.9,"l":46.79,"n":6,"o":46.79,"t":"2026-08-18T17:15:00Z","v":1223,"vw":46.818768},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-08-19T14:15:00Z","v":121,"vw":46.99},{"c":47.06,"h":47.06,"l":47.04,"n":4,"o":47.04,"t":"2026-08-19T14:30:00Z","v":242,"vw":47.051416},{"c":47,"h":47.03,"l":47,"n":9,"o":47.03,"t":"2026-08-19T17:00:00Z","v":1301,"vw":47.016115},{"c":46.91,"h":46.91,"l":46.91,"n":16,"o":46.91,"t":"2026-08-20T13:30:00Z","v":1198,"vw":46.91},{"c":46.9201,"h":46.9201,"l":46.92,"n":6,"o":46.92,"t":"2026-08-20T13:45:00Z","v":1428,"vw":46.92005},{"c":46.995,"h":46.995,"l":46.995,"n":2,"o":46.995,"t":"2026-08-20T14:00:00Z","v":1660,"vw":46.995},{"c":47.0053,"h":47.0053,"l":47.0053,"n":1,"o":47.0053,"t":"2026-08-20T15:30:00Z","v":241,"vw":47.0053},{"c":47.0799,"h":47.0799,"l":47.0175,"n":37,"o":47.059,"t":"2026-08-20T17:00:00Z","v":4377,"vw":47.041924},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-08-20T17:15:00Z","v":119,"vw":46.99},{"c":47.01,"h":47.01,"l":47.01,"n":3,"o":47.01,"t":"2026-08-20T17:45:00Z","v":200,"vw":47.01},{"c":46.82,"h":46.86,"l":46.82,"n":12,"o":46.85,"t":"2026-08-20T19:30:00Z","v":1693,"vw":46.839956},{"c":46.81,"h":46.92,"l":46.79,"n":36,"o":46.82,"t":"2026-08-20T19:45:00Z","v":5884,"vw":46.823712},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-08-21T13:30:00Z","v":790,"vw":47.1},{"c":47.0101,"h":47.0101,"l":47.0101,"n":1,"o":47.0101,"t":"2026-08-21T13:45:00Z","v":530,"vw":47.0101},{"c":47.114,"h":47.1799,"l":47.114,"n":7,"o":47.16,"t":"2026-08-21T14:00:00Z","v":1485,"vw":47.146314},{"c":47.1999,"h":47.1999,"l":47.1999,"n":2,"o":47.1999,"t":"2026-08-21T17:00:00Z","v":213,"vw":47.1999},{"c":47.14,"h":47.14,"l":47.05,"n":4,"o":47.05,"t":"2026-08-21T17:30:00Z","v":392,"vw":47.114286},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-08-21T17:45:00Z","v":127,"vw":47.12},{"c":47.19,"h":47.19,"l":47.14,"n":10,"o":47.14,"t":"2026-08-21T19:00:00Z","v":1270,"vw":47.1525},{"c":46.91,"h":46.91,"l":46.91,"n":7,"o":46.91,"t":"2026-08-24T13:30:00Z","v":781,"vw":46.91},{"c":46.885,"h":46.885,"l":46.885,"n":3,"o":46.885,"t":"2026-08-24T13:45:00Z","v":535,"vw":46.885},{"c":46.7801,"h":46.821,"l":46.7801,"n":2,"o":46.821,"t":"2026-08-24T14:00:00Z","v":236,"vw":46.803669},{"c":46.96,"h":46.96,"l":46.96,"n":3,"o":46.96,"t":"2026-08-24T14:45:00Z","v":2845,"vw":46.96},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-08-24T17:30:00Z","v":1050,"vw":46.9},{"c":46.97,"h":46.97,"l":46.85,"n":5,"o":46.85,"t":"2026-08-24T18:00:00Z","v":605,"vw":46.935714},{"c":46.89,"h":46.89,"l":46.89,"n":1,"o":46.89,"t":"2026-08-24T19:00:00Z","v":142,"vw":46.89},{"c":46.935,"h":46.935,"l":46.935,"n":1,"o":46.935,"t":"2026-08-24T19:30:00Z","v":107,"vw":46.935},{"c":46.86,"h":46.86,"l":46.86,"n":3,"o":46.86,"t":"2026-08-24T19:45:00Z","v":210,"vw":46.86},{"c":47.2,"h":47.2,"l":47.2,"n":7,"o":47.2,"t":"2026-08-25T13:30:00Z","v":451,"vw":47.2},{"c":47.155,"h":47.155,"l":47.155,"n":1,"o":47.155,"t":"2026-08-25T14:00:00Z","v":539,"vw":47.155},{"c":47.22,"h":47.22,"l":47.22,"n":2,"o":47.22,"t":"2026-08-25T14:15:00Z","v":1046,"vw":47.22},{"c":47.12,"h":47.12,"l":47.1,"n":4,"o":47.1,"t":"2026-08-25T17:15:00Z","v":693,"vw":47.108658},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-08-26T14:00:00Z","v":153,"vw":47.19},{"c":47.13,"h":47.13,"l":47.13,"n":3,"o":47.13,"t":"2026-08-26T14:45:00Z","v":204,"vw":47.13},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-08-26T15:45:00Z","v":127,"vw":47.1},{"c":47.03,"h":47.15,"l":47.03,"n":5,"o":47.15,"t":"2026-08-26T17:15:00Z","v":355,"vw":47.067267},{"c":47.32,"h":47.32,"l":47.32,"n":8,"o":47.32,"t":"2026-08-27T13:30:00Z","v":417,"vw":47.32},{"c":47.42,"h":47.42,"l":47.42,"n":1,"o":47.42,"t":"2026-08-27T15:15:00Z","v":200,"vw":47.42},{"c":47.41,"h":47.41,"l":47.41,"n":1,"o":47.41,"t":"2026-08-27T16:30:00Z","v":126,"vw":47.41},{"c":47.56,"h":47.56,"l":47.495,"n":3,"o":47.495,"t":"2026-08-27T17:15:00Z","v":2124,"vw":47.529369},{"c":47.475,"h":47.475,"l":47.475,"n":4,"o":47.475,"t":"2026-08-27T17:30:00Z","v":2812,"vw":47.475},{"c":47.38,"h":47.51,"l":47.38,"n":6,"o":47.51,"t":"2026-08-27T17:45:00Z","v":504,"vw":47.476234},{"c":47.38,"h":47.38,"l":47.38,"n":3,"o":47.38,"t":"2026-08-28T14:15:00Z","v":400,"vw":47.38},{"c":47.3439,"h":47.3439,"l":47.3439,"n":2,"o":47.3439,"t":"2026-08-28T15:45:00Z","v":106,"vw":47.3439},{"c":47.135,"h":47.135,"l":47.135,"n":2,"o":47.135,"t":"2026-08-28T17:15:00Z","v":169,"vw":47.135},{"c":47.07,"h":47.2,"l":47.07,"n":9,"o":47.2,"t":"2026-08-28T17:30:00Z","v":569,"vw":47.147936},{"c":47.165,"h":47.23,"l":47.1,"n":11,"o":47.1,"t":"2026-08-28T18:00:00Z","v":769,"vw":47.155744},{"c":47.13,"h":47.13,"l":47.13,"n":8,"o":47.13,"t":"2026-08-31T13:30:00Z","v":775,"vw":47.13},{"c":46.9,"h":46.9,"l":46.83,"n":6,"o":46.83,"t":"2026-08-31T17:00:00Z","v":475,"vw":46.882097},{"c":46.855,"h":46.855,"l":46.855,"n":1,"o":46.855,"t":"2026-08-31T17:30:00Z","v":136,"vw":46.855},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-08-31T18:15:00Z","v":100,"vw":46.92},{"c":46.84,"h":46.84,"l":46.84,"n":2,"o":46.84,"t":"2026-08-31T19:00:00Z","v":166,"vw":46.84},{"c":46.92,"h":46.92,"l":46.92,"n":2,"o":46.92,"t":"2026-08-31T19:15:00Z","v":104,"vw":46.92},{"c":46.91,"h":46.91,"l":46.91,"n":2,"o":46.91,"t":"2026-08-31T19:30:00Z","v":107,"vw":46.91},{"c":46.92,"h":46.92,"l":46.915,"n":8,"o":46.915,"t":"2026-08-31T19:45:00Z","v":351,"vw":46.9175},{"c":46.7,"h":46.7,"l":46.7,"n":4,"o":46.7,"t":"2026-09-01T15:45:00Z","v":500,"vw":46.7},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-09-01T16:15:00Z","v":118,"vw":46.6},{"c":46.56,"h":46.56,"l":46.51,"n":13,"o":46.535,"t":"2026-09-01T17:00:00Z","v":1374,"vw":46.527395},{"c":46.45,"h":46.45,"l":46.45,"n":5,"o":46.45,"t":"2026-09-01T19:00:00Z","v":126,"vw":46.45},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-09-02T14:00:00Z","v":644,"vw":46.64},{"c":46.685,"h":46.685,"l":46.685,"n":1,"o":46.685,"t":"2026-09-02T14:15:00Z","v":274,"vw":46.685},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-09-02T15:15:00Z","v":147,"vw":46.75},{"c":46.58,"h":46.7,"l":46.58,"n":5,"o":46.7,"t":"2026-09-02T17:00:00Z","v":452,"vw":46.626543},{"c":47.09,"h":47.09,"l":46.82,"n":20,"o":46.95,"t":"2026-09-03T13:30:00Z","v":4412,"vw":46.972093},{"c":46.97,"h":47.012,"l":46.97,"n":4,"o":46.97,"t":"2026-09-03T13:45:00Z","v":1060,"vw":46.984291},{"c":47.035,"h":47.035,"l":47.035,"n":1,"o":47.035,"t":"2026-09-03T14:00:00Z","v":319,"vw":47.035},{"c":46.9101,"h":46.9101,"l":46.9101,"n":1,"o":46.9101,"t":"2026-09-03T14:45:00Z","v":106,"vw":46.9101},{"c":47.19,"h":47.19,"l":47.19,"n":4,"o":47.19,"t":"2026-09-03T16:15:00Z","v":2120,"vw":47.19},{"c":47.2953,"h":47.2953,"l":47.295,"n":3,"o":47.295,"t":"2026-09-03T17:45:00Z","v":278,"vw":47.295175},{"c":47.121,"h":47.19,"l":47.121,"n":6,"o":47.19,"t":"2026-09-04T18:30:00Z","v":437,"vw":47.139206},{"c":47.22,"h":47.22,"l":47.22,"n":10,"o":47.22,"t":"2026-09-08T13:30:00Z","v":993,"vw":47.22},{"c":47.06,"h":47.06,"l":47,"n":8,"o":47,"t":"2026-09-08T14:00:00Z","v":738,"vw":47.033714},{"c":47.0686,"h":47.0686,"l":47.0686,"n":1,"o":47.0686,"t":"2026-09-08T14:15:00Z","v":100,"vw":47.0686},{"c":47.07,"h":47.07,"l":47.07,"n":1,"o":47.07,"t":"2026-09-08T14:30:00Z","v":782,"vw":47.07},{"c":47.069,"h":47.069,"l":47.02,"n":5,"o":47.02,"t":"2026-09-08T17:15:00Z","v":347,"vw":47.038992},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-09-08T17:30:00Z","v":158,"vw":47.04},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-09-08T19:15:00Z","v":126,"vw":46.94},{"c":46.89,"h":46.89,"l":46.89,"n":5,"o":46.89,"t":"2026-09-09T13:30:00Z","v":790,"vw":46.89},{"c":46.77,"h":46.77,"l":46.77,"n":4,"o":46.77,"t":"2026-09-09T14:00:00Z","v":209,"vw":46.77},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-09-09T14:30:00Z","v":106,"vw":46.73},{"c":46.7227,"h":46.7227,"l":46.71,"n":2,"o":46.71,"t":"2026-09-09T14:45:00Z","v":210,"vw":46.71635},{"c":46.675,"h":46.675,"l":46.675,"n":2,"o":46.675,"t":"2026-09-09T15:00:00Z","v":104,"vw":46.675},{"c":46.675,"h":46.675,"l":46.675,"n":1,"o":46.675,"t":"2026-09-09T15:30:00Z","v":1060,"vw":46.675},{"c":46.665,"h":46.665,"l":46.665,"n":1,"o":46.665,"t":"2026-09-09T16:00:00Z","v":150,"vw":46.665},{"c":46.75,"h":46.75,"l":46.75,"n":8,"o":46.75,"t":"2026-09-09T17:30:00Z","v":558,"vw":46.75},{"c":46.65,"h":46.65,"l":46.65,"n":5,"o":46.65,"t":"2026-09-09T17:45:00Z","v":336,"vw":46.65},{"c":46.2782,"h":46.3371,"l":46.2782,"n":3,"o":46.33,"t":"2026-09-10T17:15:00Z","v":308,"vw":46.315671},{"c":46.35,"h":46.35,"l":46.26,"n":5,"o":46.26,"t":"2026-09-10T17:30:00Z","v":285,"vw":46.29913},{"c":46.1901,"h":46.1901,"l":46.19,"n":5,"o":46.19,"t":"2026-09-10T19:45:00Z","v":403,"vw":46.19005},{"c":46.74,"h":46.74,"l":46.74,"n":3,"o":46.74,"t":"2026-09-11T13:30:00Z","v":172,"vw":46.74},{"c":46.71,"h":46.71,"l":46.7,"n":7,"o":46.7,"t":"2026-09-11T15:15:00Z","v":2000,"vw":46.7075},{"c":46.69,"h":46.71,"l":46.68,"n":36,"o":46.71,"t":"2026-09-11T15:30:00Z","v":8100,"vw":46.697037},{"c":46.76,"h":46.76,"l":46.76,"n":1,"o":46.76,"t":"2026-09-11T16:00:00Z","v":164,"vw":46.76},{"c":46.68,"h":46.73,"l":46.68,"n":19,"o":46.715,"t":"2026-09-11T17:00:00Z","v":1609,"vw":46.694643},{"c":46.6744,"h":46.6744,"l":46.6744,"n":2,"o":46.6744,"t":"2026-09-11T18:45:00Z","v":572,"vw":46.6744},{"c":46.61,"h":46.61,"l":46.61,"n":10,"o":46.61,"t":"2026-09-11T19:45:00Z","v":1919,"vw":46.61},{"c":46.27,"h":46.27,"l":46.27,"n":4,"o":46.27,"t":"2026-09-14T13:30:00Z","v":286,"vw":46.27},{"c":46.07,"h":46.2101,"l":46.07,"n":10,"o":46.21,"t":"2026-09-14T14:15:00Z","v":519,"vw":46.178364},{"c":46.18,"h":46.18,"l":46.18,"n":1,"o":46.18,"t":"2026-09-14T15:00:00Z","v":100,"vw":46.18},{"c":46.42,"h":46.42,"l":46.4,"n":8,"o":46.4,"t":"2026-09-14T17:15:00Z","v":977,"vw":46.405998},{"c":46.36,"h":46.4146,"l":46.36,"n":5,"o":46.4146,"t":"2026-09-14T18:15:00Z","v":475,"vw":46.394001},{"c":46.375,"h":46.375,"l":46.375,"n":1,"o":46.375,"t":"2026-09-14T19:30:00Z","v":100,"vw":46.375},{"c":46.32,"h":46.37,"l":46.32,"n":8,"o":46.37,"t":"2026-09-14T19:45:00Z","v":634,"vw":46.339},{"c":46.247,"h":46.247,"l":46.247,"n":4,"o":46.247,"t":"2026-09-14T20:00:00Z","v":203,"vw":46.247},{"c":46.03,"h":46.13,"l":46.03,"n":7,"o":46.13,"t":"2026-09-15T17:15:00Z","v":513,"vw":46.075908},{"c":46.35,"h":46.35,"l":46.35,"n":4,"o":46.35,"t":"2026-09-16T16:45:00Z","v":383,"vw":46.35},{"c":46.35,"h":46.35,"l":46.35,"n":2,"o":46.35,"t":"2026-09-16T17:00:00Z","v":102,"vw":46.35},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-09-16T18:30:00Z","v":131,"vw":46.3},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-09-16T19:45:00Z","v":587,"vw":45.91},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-09-17T13:30:00Z","v":100,"vw":46.57},{"c":46.52,"h":46.575,"l":46.52,"n":3,"o":46.575,"t":"2026-09-17T17:30:00Z","v":495,"vw":46.5475},{"c":46.52,"h":46.52,"l":46.52,"n":1,"o":46.52,"t":"2026-09-17T19:45:00Z","v":100,"vw":46.52},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-09-18T13:30:00Z","v":100,"vw":46.49},{"c":46.4297,"h":46.4297,"l":46.385,"n":5,"o":46.385,"t":"2026-09-18T15:00:00Z","v":550,"vw":46.404774},{"c":46.4118,"h":46.4118,"l":46.4118,"n":2,"o":46.4118,"t":"2026-09-18T15:45:00Z","v":108,"vw":46.4118},{"c":46.35,"h":46.389,"l":46.35,"n":3,"o":46.389,"t":"2026-09-18T17:15:00Z","v":419,"vw":46.376888},{"c":46.39,"h":46.39,"l":46.39,"n":5,"o":46.39,"t":"2026-09-18T18:45:00Z","v":548,"vw":46.39},{"c":46.48,"h":46.48,"l":46.48,"n":1,"o":46.48,"t":"2026-09-18T19:45:00Z","v":100,"vw":46.48},{"c":47.0444,"h":47.0444,"l":47.0444,"n":2,"o":47.0444,"t":"2026-09-21T13:30:00Z","v":107,"vw":47.0444},{"c":47.41,"h":47.41,"l":47.28,"n":4,"o":47.28,"t":"2026-09-21T17:15:00Z","v":250,"vw":47.345},{"c":47.39,"h":47.4,"l":47.39,"n":7,"o":47.4,"t":"2026-09-21T19:45:00Z","v":1216,"vw":47.392174},{"c":47.45,"h":47.45,"l":47.425,"n":5,"o":47.425,"t":"2026-09-22T14:00:00Z","v":454,"vw":47.4375},{"c":47.37,"h":47.46,"l":47.37,"n":3,"o":47.46,"t":"2026-09-22T17:45:00Z","v":548,"vw":47.424235},{"c":47.37,"h":47.37,"l":47.37,"n":3,"o":47.37,"t":"2026-09-22T18:45:00Z","v":408,"vw":47.37},{"c":47.495,"h":47.495,"l":47.495,"n":1,"o":47.495,"t":"2026-09-22T19:45:00Z","v":149,"vw":47.495},{"c":47.195,"h":47.23,"l":47.195,"n":3,"o":47.23,"t":"2026-09-23T13:30:00Z","v":910,"vw":47.226111},{"c":47.04,"h":47.04,"l":47.04,"n":2,"o":47.04,"t":"2026-09-23T14:00:00Z","v":156,"vw":47.04},{"c":47.015,"h":47.015,"l":47.015,"n":15,"o":47.015,"t":"2026-09-23T15:00:00Z","v":12200,"vw":47.015},{"c":47.03,"h":47.03,"l":47.03,"n":5,"o":47.03,"t":"2026-09-23T15:15:00Z","v":246,"vw":47.03},{"c":46.96,"h":46.96,"l":46.95,"n":8,"o":46.96,"t":"2026-09-23T16:00:00Z","v":1300,"vw":46.95777},{"c":46.97,"h":46.98,"l":46.95,"n":23,"o":46.95,"t":"2026-09-23T16:15:00Z","v":4494,"vw":46.968266},{"c":46.751,"h":46.88,"l":46.751,"n":4,"o":46.88,"t":"2026-09-23T17:15:00Z","v":323,"vw":46.830385},{"c":46.939,"h":46.949,"l":46.939,"n":3,"o":46.94,"t":"2026-09-23T18:45:00Z","v":1500,"vw":46.943267},{"c":46.8532,"h":46.8532,"l":46.8532,"n":1,"o":46.8532,"t":"2026-09-23T19:15:00Z","v":200,"vw":46.8532},{"c":46.9,"h":46.9,"l":46.9,"n":5,"o":46.9,"t":"2026-09-23T19:45:00Z","v":189,"vw":46.9},{"c":46.7063,"h":46.7063,"l":46.7063,"n":1,"o":46.7063,"t":"2026-09-24T13:45:00Z","v":112,"vw":46.7063},{"c":46.725,"h":46.725,"l":46.66,"n":3,"o":46.66,"t":"2026-09-24T14:15:00Z","v":211,"vw":46.694048},{"c":46.68,"h":46.81,"l":46.68,"n":5,"o":46.81,"t":"2026-09-24T17:15:00Z","v":726,"vw":46.718564},{"c":46.695,"h":46.695,"l":46.695,"n":1,"o":46.695,"t":"2026-09-24T17:45:00Z","v":325,"vw":46.695},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-09-24T19:00:00Z","v":178,"vw":46.75},{"c":46.71,"h":46.74,"l":46.71,"n":5,"o":46.74,"t":"2026-09-24T19:15:00Z","v":697,"vw":46.72},{"c":46.8399,"h":46.8399,"l":46.8399,"n":1,"o":46.8399,"t":"2026-09-24T19:45:00Z","v":283,"vw":46.8399},{"c":46.84,"h":46.895,"l":46.84,"n":3,"o":46.895,"t":"2026-09-25T14:00:00Z","v":222,"vw":46.8675},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-09-25T16:30:00Z","v":100,"vw":47.02},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-09-25T17:30:00Z","v":198,"vw":47},{"c":46.96,"h":47.02,"l":46.96,"n":4,"o":47.02,"t":"2026-09-25T19:45:00Z","v":400,"vw":46.975},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-09-28T14:30:00Z","v":100,"vw":46.65},{"c":46.535,"h":46.535,"l":46.535,"n":3,"o":46.535,"t":"2026-09-28T14:45:00Z","v":245,"vw":46.535},{"c":46.8,"h":46.8,"l":46.74,"n":4,"o":46.74,"t":"2026-09-28T17:30:00Z","v":292,"vw":46.77},{"c":46.69,"h":46.69,"l":46.69,"n":1,"o":46.69,"t":"2026-09-28T18:30:00Z","v":275,"vw":46.69},{"c":46.5788,"h":46.5788,"l":46.5788,"n":2,"o":46.5788,"t":"2026-09-28T19:30:00Z","v":129,"vw":46.5788},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-09-28T19:45:00Z","v":215,"vw":46.55},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-09-29T13:30:00Z","v":100,"vw":46.55},{"c":46.53,"h":46.53,"l":46.53,"n":2,"o":46.53,"t":"2026-09-29T14:00:00Z","v":2401,"vw":46.53},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-09-29T16:15:00Z","v":160,"vw":46.46},{"c":46.47,"h":46.47,"l":46.353,"n":5,"o":46.3714,"t":"2026-09-29T16:30:00Z","v":524,"vw":46.420251},{"c":46.5113,"h":46.52,"l":46.5113,"n":3,"o":46.52,"t":"2026-09-29T18:15:00Z","v":500,"vw":46.51826},{"c":46.519,"h":46.519,"l":46.51,"n":4,"o":46.51,"t":"2026-09-29T18:30:00Z","v":704,"vw":46.516429},{"c":46.485,"h":46.485,"l":46.485,"n":1,"o":46.485,"t":"2026-09-29T19:45:00Z","v":215,"vw":46.485},{"c":46.565,"h":46.565,"l":46.565,"n":1,"o":46.565,"t":"2026-09-30T13:45:00Z","v":100,"vw":46.565},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-09-30T14:00:00Z","v":360,"vw":46.71},{"c":46.635,"h":46.635,"l":46.635,"n":1,"o":46.635,"t":"2026-09-30T16:15:00Z","v":748,"vw":46.635},{"c":46.5,"h":46.6,"l":46.5,"n":4,"o":46.6,"t":"2026-09-30T17:15:00Z","v":809,"vw":46.531351},{"c":46.41,"h":46.41,"l":46.31,"n":10,"o":46.41,"t":"2026-09-30T21:45:00Z","v":2102,"vw":46.38027},{"c":46.34,"h":46.5,"l":46.34,"n":8,"o":46.5,"t":"2026-10-01T13:30:00Z","v":1107,"vw":46.470936},{"c":46.3,"h":46.33,"l":46.27,"n":6,"o":46.31,"t":"2026-10-01T13:45:00Z","v":1000,"vw":46.308229},{"c":46.16,"h":46.16,"l":46.16,"n":2,"o":46.16,"t":"2026-10-01T14:00:00Z","v":813,"vw":46.16},{"c":46.135,"h":46.135,"l":46.135,"n":3,"o":46.135,"t":"2026-10-01T14:15:00Z","v":128,"vw":46.135},{"c":46.155,"h":46.155,"l":46.155,"n":1,"o":46.155,"t":"2026-10-01T14:45:00Z","v":100,"vw":46.155},{"c":46.15,"h":46.15,"l":46.08,"n":12,"o":46.13,"t":"2026-10-01T15:15:00Z","v":1274,"vw":46.1125},{"c":46.08,"h":46.1,"l":46.055,"n":7,"o":46.1,"t":"2026-10-01T15:30:00Z","v":900,"vw":46.062778},{"c":46,"h":46.075,"l":46,"n":5,"o":46.075,"t":"2026-10-01T15:45:00Z","v":301,"vw":46.0375},{"c":46.15,"h":46.15,"l":46.12,"n":2,"o":46.12,"t":"2026-10-01T16:30:00Z","v":200,"vw":46.135},{"c":46.21,"h":46.29,"l":46.21,"n":20,"o":46.28,"t":"2026-10-01T17:15:00Z","v":2343,"vw":46.253658},{"c":46.34,"h":46.34,"l":46.34,"n":4,"o":46.34,"t":"2026-10-01T17:30:00Z","v":400,"vw":46.34},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-01T18:30:00Z","v":110,"vw":46.3},{"c":46.29,"h":46.29,"l":46.29,"n":4,"o":46.29,"t":"2026-10-01T19:00:00Z","v":428,"vw":46.29},{"c":46.31,"h":46.33,"l":46.31,"n":5,"o":46.33,"t":"2026-10-01T19:45:00Z","v":715,"vw":46.32021},{"c":46.8699,"h":46.87,"l":46.73,"n":10,"o":46.73,"t":"2026-10-02T13:30:00Z","v":1040,"vw":46.851169},{"c":46.835,"h":46.835,"l":46.82,"n":2,"o":46.82,"t":"2026-10-02T13:45:00Z","v":200,"vw":46.8275},{"c":46.865,"h":46.87,"l":46.86,"n":7,"o":46.86,"t":"2026-10-02T14:30:00Z","v":901,"vw":46.865556},{"c":46.655,"h":46.665,"l":46.655,"n":16,"o":46.665,"t":"2026-10-02T15:00:00Z","v":1502,"vw":46.664333},{"c":46.591,"h":46.591,"l":46.591,"n":2,"o":46.591,"t":"2026-10-02T16:45:00Z","v":148,"vw":46.591},{"c":46.7,"h":46.7,"l":46.63,"n":5,"o":46.63,"t":"2026-10-02T17:45:00Z","v":361,"vw":46.676431},{"c":46.6799,"h":46.68,"l":46.6799,"n":6,"o":46.68,"t":"2026-10-02T18:45:00Z","v":432,"vw":46.67995},{"c":46.645,"h":46.68,"l":46.645,"n":3,"o":46.68,"t":"2026-10-02T19:00:00Z","v":685,"vw":46.671237},{"c":46.68,"h":46.68,"l":46.68,"n":3,"o":46.68,"t":"2026-10-02T19:30:00Z","v":1774,"vw":46.68},{"c":46.72,"h":46.725,"l":46.72,"n":5,"o":46.725,"t":"2026-10-05T13:45:00Z","v":900,"vw":46.722778},{"c":46.805,"h":46.805,"l":46.805,"n":2,"o":46.805,"t":"2026-10-05T14:00:00Z","v":300,"vw":46.805},{"c":46.81,"h":46.81,"l":46.81,"n":2,"o":46.81,"t":"2026-10-05T14:15:00Z","v":105,"vw":46.81},{"c":46.89,"h":46.89,"l":46.89,"n":5,"o":46.89,"t":"2026-10-05T17:00:00Z","v":500,"vw":46.89},{"c":46.82,"h":46.91,"l":46.82,"n":5,"o":46.91,"t":"2026-10-05T17:15:00Z","v":355,"vw":46.855857},{"c":47.02,"h":47.02,"l":47.01,"n":6,"o":47.01,"t":"2026-10-05T19:15:00Z","v":1151,"vw":47.017364},{"c":46.87,"h":46.87,"l":46.87,"n":2,"o":46.87,"t":"2026-10-05T19:45:00Z","v":101,"vw":46.87},{"c":47.16,"h":47.16,"l":47.16,"n":3,"o":47.16,"t":"2026-10-06T13:30:00Z","v":344,"vw":47.16},{"c":47.2019,"h":47.2019,"l":47.2019,"n":2,"o":47.2019,"t":"2026-10-06T14:00:00Z","v":309,"vw":47.2019},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-06T15:00:00Z","v":521,"vw":47.3},{"c":47.27,"h":47.27,"l":47.27,"n":1,"o":47.27,"t":"2026-10-06T16:15:00Z","v":100,"vw":47.27},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-06T17:00:00Z","v":100,"vw":47.26},{"c":47.22,"h":47.22,"l":47.18,"n":8,"o":47.18,"t":"2026-10-06T17:15:00Z","v":654,"vw":47.196238},{"c":47.15,"h":47.15,"l":47.15,"n":2,"o":47.15,"t":"2026-10-06T17:30:00Z","v":243,"vw":47.15},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-10-06T17:45:00Z","v":212,"vw":47.21},{"c":47.205,"h":47.205,"l":47.205,"n":1,"o":47.205,"t":"2026-10-06T19:30:00Z","v":231,"vw":47.205},{"c":47.15,"h":47.15,"l":47.15,"n":4,"o":47.15,"t":"2026-10-06T20:00:00Z","v":128,"vw":47.15},{"c":46.86,"h":46.86,"l":46.86,"n":5,"o":46.86,"t":"2026-10-07T13:30:00Z","v":380,"vw":46.86},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-07T14:30:00Z","v":100,"vw":46.83},{"c":46.815,"h":46.815,"l":46.79,"n":5,"o":46.79,"t":"2026-10-07T14:45:00Z","v":233,"vw":46.8025},{"c":46.815,"h":46.815,"l":46.815,"n":1,"o":46.815,"t":"2026-10-07T15:00:00Z","v":200,"vw":46.815},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-07T15:15:00Z","v":332,"vw":46.79},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-07T15:30:00Z","v":100,"vw":46.84},{"c":46.957,"h":46.957,"l":46.957,"n":1,"o":46.957,"t":"2026-10-07T17:45:00Z","v":227,"vw":46.957},{"c":46.8945,"h":46.8945,"l":46.8945,"n":1,"o":46.8945,"t":"2026-10-07T18:30:00Z","v":363,"vw":46.8945},{"c":46.8419,"h":46.8419,"l":46.8419,"n":1,"o":46.8419,"t":"2026-10-07T19:45:00Z","v":154,"vw":46.8419},{"c":46.73,"h":46.73,"l":46.73,"n":7,"o":46.73,"t":"2026-10-08T13:30:00Z","v":1300,"vw":46.73},{"c":46.66,"h":46.66,"l":46.66,"n":9,"o":46.66,"t":"2026-10-08T14:45:00Z","v":456,"vw":46.66},{"c":46.5,"h":46.5,"l":46.5,"n":4,"o":46.5,"t":"2026-10-08T17:00:00Z","v":213,"vw":46.5},{"c":46.73,"h":46.73,"l":46.73,"n":3,"o":46.73,"t":"2026-10-09T13:30:00Z","v":2285,"vw":46.73},{"c":46.83,"h":46.83,"l":46.83,"n":2,"o":46.83,"t":"2026-10-09T15:45:00Z","v":286,"vw":46.83},{"c":46.818,"h":46.818,"l":46.77,"n":6,"o":46.77,"t":"2026-10-09T16:15:00Z","v":1126,"vw":46.807368},{"c":46.85,"h":46.85,"l":46.85,"n":3,"o":46.85,"t":"2026-10-12T14:00:00Z","v":417,"vw":46.85},{"c":46.85,"h":46.85,"l":46.85,"n":3,"o":46.85,"t":"2026-10-12T16:45:00Z","v":228,"vw":46.85},{"c":46.87,"h":46.88,"l":46.858,"n":4,"o":46.858,"t":"2026-10-12T17:15:00Z","v":1068,"vw":46.864195},{"c":46.7637,"h":46.7637,"l":46.7637,"n":1,"o":46.7637,"t":"2026-10-13T13:30:00Z","v":113,"vw":46.7637},{"c":46.89,"h":46.89,"l":46.89,"n":5,"o":46.89,"t":"2026-10-13T16:45:00Z","v":411,"vw":46.89},{"c":46.82,"h":46.82,"l":46.78,"n":7,"o":46.78,"t":"2026-10-13T17:15:00Z","v":611,"vw":46.801314},{"c":46.805,"h":46.81,"l":46.805,"n":3,"o":46.81,"t":"2026-10-13T17:45:00Z","v":316,"vw":46.806667},{"c":46.85,"h":46.89,"l":46.85,"n":3,"o":46.89,"t":"2026-10-13T18:30:00Z","v":244,"vw":46.869417},{"c":46.53,"h":46.53,"l":46.53,"n":3,"o":46.53,"t":"2026-10-14T13:45:00Z","v":115,"vw":46.53},{"c":46.5,"h":46.53,"l":46.4993,"n":12,"o":46.53,"t":"2026-10-14T14:00:00Z","v":962,"vw":46.512775},{"c":46.295,"h":46.295,"l":46.295,"n":2,"o":46.295,"t":"2026-10-14T16:45:00Z","v":120,"vw":46.295},{"c":46.27,"h":46.27,"l":46.27,"n":1,"o":46.27,"t":"2026-10-14T17:00:00Z","v":330,"vw":46.27},{"c":46.29,"h":46.29,"l":46.17,"n":8,"o":46.17,"t":"2026-10-14T17:15:00Z","v":720,"vw":46.27},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-10-14T17:45:00Z","v":100,"vw":46.21},{"c":46.06,"h":46.06,"l":46.06,"n":7,"o":46.06,"t":"2026-10-15T13:45:00Z","v":469,"vw":46.06},{"c":46.45,"h":46.45,"l":46.33,"n":7,"o":46.33,"t":"2026-10-15T17:30:00Z","v":381,"vw":46.401217},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-15T19:30:00Z","v":147,"vw":46.5},{"c":46.5,"h":46.5,"l":46.5,"n":4,"o":46.5,"t":"2026-10-16T13:30:00Z","v":109,"vw":46.5},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-16T13:45:00Z","v":100,"vw":46.55},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-16T15:15:00Z","v":150,"vw":46.35},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-16T16:00:00Z","v":100,"vw":46.23},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-16T16:30:00Z","v":147,"vw":46.19},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-16T17:00:00Z","v":130,"vw":46.14},{"c":45.96,"h":46.059,"l":45.96,"n":7,"o":46.05,"t":"2026-10-16T17:45:00Z","v":647,"vw":45.994505},{"c":45.855,"h":45.855,"l":45.855,"n":1,"o":45.855,"t":"2026-10-16T18:45:00Z","v":350,"vw":45.855},{"c":46.2309,"h":46.2309,"l":46.2309,"n":2,"o":46.2309,"t":"2026-10-19T15:30:00Z","v":269,"vw":46.2309},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-19T16:00:00Z","v":100,"vw":46.23},{"c":46.07,"h":46.16,"l":46.07,"n":10,"o":46.16,"t":"2026-10-19T17:30:00Z","v":602,"vw":46.123465},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-19T18:15:00Z","v":125,"vw":46.07},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-19T19:45:00Z","v":100,"vw":46.11},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-10-20T14:30:00Z","v":114,"vw":46.41},{"c":46.379,"h":46.379,"l":46.29,"n":7,"o":46.29,"t":"2026-10-20T17:15:00Z","v":439,"vw":46.337019},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-21T17:00:00Z","v":206,"vw":46.6},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-21T19:30:00Z","v":138,"vw":46.55},{"c":46.195,"h":46.195,"l":46.155,"n":6,"o":46.155,"t":"2026-10-22T13:45:00Z","v":546,"vw":46.187308}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.85,"premium":5.172994129158512,"strike":42.28375733855186,"iv":0.1587297455968689,"gamma":0.04559432485322898,"theta":-0.00724187866927593,"vega":0.07442524461839532,"rho":0.15735410851739062,"breakevenPct":2.7313593845878796}],"put":[{"delta":0.7,"premium":5.961888111888111,"strike":51.9020979020979,"iv":0.2293118881118881,"gamma":0.04731888111888113,"theta":-0.0029,"vega":0.11154055944055945,"rho":-0.19809832312503056,"breakevenPct":0.5515536525386026}]},"raw":{"call":[{"delta":0.85,"premium":5.172994129158512,"strike":42.28375733855186,"iv":0.1587297455968689,"gamma":0.04559432485322898,"theta":-0.00724187866927593,"vega":0.07442524461839532,"rho":0.15735410851739062,"breakevenPct":2.7313593845878796}],"put":[{"delta":0.7,"premium":5.961888111888111,"strike":51.9020979020979,"iv":0.2293118881118881,"gamma":0.04731888111888113,"theta":-0.0029,"vega":0.11154055944055945,"rho":-0.19809832312503056,"breakevenPct":0.5515536525386026}]}},"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"}}