{"symbol":"PBJ","url":"https://intraalpha.com/companies/PBJ","capturedAt":"2026-10-22T23:54:16.278Z","state":"ready","quote":{"symbol":"PBJ","last_price":48.43,"prev_close":47.46,"regular_close":48.43,"change":0.97,"change_pct":2.0438,"regular_change":0.97,"regular_change_pct":2.0438,"extended_change":0,"extended_change_pct":0,"bid":48.01,"ask":48.83,"bid_size":6200,"ask_size":6100,"volume":5164,"vwap":47.906762,"open":47.64,"high":48.43,"low":47.35,"close":48.43,"trade_count":144,"last_trade_at":"2026-10-22T22:30:00.001397937Z","last_quote_at":"2026-10-22T20:26:13.196187555Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:15.844988326-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":83700000,"net_expense_ratio":0.0063,"portfolio_turnover":1.07,"dividend_yield":0.0144,"inception_date":"2005-06-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:15.900499+00:00"},"optionObservedAt":"2026-10-22T19:50:59.215Z","bars":[{"c":47.53,"h":47.53,"l":47.53,"n":5,"o":47.53,"t":"2026-10-15T13:30:00Z","v":648,"vw":47.53},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-10-15T13:35:00Z","v":538,"vw":47.48},{"c":47.625,"h":47.625,"l":47.55,"n":3,"o":47.55,"t":"2026-10-15T13:45:00Z","v":226,"vw":47.5875},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-15T13:55:00Z","v":100,"vw":47.93},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-15T14:05:00Z","v":104,"vw":47.94},{"c":47.775,"h":47.775,"l":47.775,"n":1,"o":47.775,"t":"2026-10-15T15:10:00Z","v":104,"vw":47.775},{"c":47.76,"h":47.76,"l":47.752,"n":3,"o":47.752,"t":"2026-10-15T15:15:00Z","v":207,"vw":47.755922},{"c":47.47,"h":47.47,"l":47.47,"n":2,"o":47.47,"t":"2026-10-15T17:25:00Z","v":220,"vw":47.47},{"c":47.4163,"h":47.43,"l":47.4163,"n":2,"o":47.43,"t":"2026-10-15T18:25:00Z","v":222,"vw":47.423829},{"c":47.4199,"h":47.4199,"l":47.4199,"n":1,"o":47.4199,"t":"2026-10-15T18:55:00Z","v":125,"vw":47.4199},{"c":47.39,"h":47.39,"l":47.39,"n":5,"o":47.39,"t":"2026-10-15T19:00:00Z","v":1000,"vw":47.39},{"c":47.4,"h":47.405,"l":47.4,"n":3,"o":47.405,"t":"2026-10-15T19:05:00Z","v":387,"vw":47.401667},{"c":47.3999,"h":47.3999,"l":47.3999,"n":1,"o":47.3999,"t":"2026-10-15T19:10:00Z","v":119,"vw":47.3999},{"c":47.7932,"h":47.7932,"l":47.7932,"n":1,"o":47.7932,"t":"2026-10-16T13:35:00Z","v":200,"vw":47.7932},{"c":47.73,"h":47.73,"l":47.73,"n":2,"o":47.73,"t":"2026-10-16T14:15:00Z","v":300,"vw":47.73},{"c":47.675,"h":47.675,"l":47.675,"n":1,"o":47.675,"t":"2026-10-16T14:55:00Z","v":100,"vw":47.675},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-10-16T16:10:00Z","v":210,"vw":47.59},{"c":47.58,"h":47.58,"l":47.58,"n":3,"o":47.58,"t":"2026-10-16T16:25:00Z","v":212,"vw":47.58},{"c":47.485,"h":47.485,"l":47.485,"n":1,"o":47.485,"t":"2026-10-16T19:10:00Z","v":100,"vw":47.485},{"c":47.58,"h":47.58,"l":47.58,"n":8,"o":47.58,"t":"2026-10-16T19:45:00Z","v":248,"vw":47.58},{"c":47.66,"h":47.66,"l":47.66,"n":3,"o":47.66,"t":"2026-10-16T19:55:00Z","v":110,"vw":47.66},{"c":47.5,"h":47.5,"l":47.5,"n":7,"o":47.5,"t":"2026-10-19T13:30:00Z","v":285,"vw":47.5},{"c":47.3809,"h":47.3809,"l":47.3809,"n":1,"o":47.3809,"t":"2026-10-19T13:50:00Z","v":261,"vw":47.3809},{"c":47.5199,"h":47.5199,"l":47.5199,"n":1,"o":47.5199,"t":"2026-10-19T13:55:00Z","v":100,"vw":47.5199},{"c":47.3061,"h":47.3061,"l":47.3061,"n":6,"o":47.3061,"t":"2026-10-19T14:45:00Z","v":383,"vw":47.3061},{"c":47.245,"h":47.245,"l":47.24,"n":2,"o":47.24,"t":"2026-10-19T16:05:00Z","v":600,"vw":47.2425},{"c":47.225,"h":47.225,"l":47.225,"n":1,"o":47.225,"t":"2026-10-19T16:25:00Z","v":142,"vw":47.225},{"c":47.2511,"h":47.2511,"l":47.2511,"n":1,"o":47.2511,"t":"2026-10-19T17:30:00Z","v":200,"vw":47.2511},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-10-19T20:00:00Z","v":100,"vw":47.32},{"c":47.62,"h":47.62,"l":47.47,"n":5,"o":47.47,"t":"2026-10-20T13:30:00Z","v":621,"vw":47.51765},{"c":47.54,"h":47.7,"l":47.54,"n":5,"o":47.7,"t":"2026-10-20T13:35:00Z","v":313,"vw":47.596338},{"c":47.83,"h":47.83,"l":47.83,"n":3,"o":47.83,"t":"2026-10-20T13:50:00Z","v":400,"vw":47.83},{"c":47.7701,"h":47.7701,"l":47.77,"n":6,"o":47.77,"t":"2026-10-20T13:55:00Z","v":428,"vw":47.77005},{"c":47.61,"h":47.61,"l":47.61,"n":1,"o":47.61,"t":"2026-10-20T15:05:00Z","v":100,"vw":47.61},{"c":47.67,"h":47.67,"l":47.66,"n":2,"o":47.66,"t":"2026-10-20T15:25:00Z","v":717,"vw":47.665816},{"c":47.6899,"h":47.69,"l":47.655,"n":5,"o":47.69,"t":"2026-10-20T15:45:00Z","v":577,"vw":47.679026},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-20T15:55:00Z","v":400,"vw":47.64},{"c":47.605,"h":47.62,"l":47.605,"n":2,"o":47.62,"t":"2026-10-20T16:05:00Z","v":434,"vw":47.608491},{"c":47.5915,"h":47.5915,"l":47.5915,"n":1,"o":47.5915,"t":"2026-10-20T17:25:00Z","v":400,"vw":47.5915},{"c":47.6001,"h":47.6001,"l":47.6,"n":2,"o":47.6,"t":"2026-10-20T19:05:00Z","v":250,"vw":47.60005},{"c":47.6895,"h":47.6895,"l":47.6895,"n":1,"o":47.6895,"t":"2026-10-20T19:45:00Z","v":147,"vw":47.6895},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-20T19:55:00Z","v":365,"vw":47.69},{"c":47.64,"h":47.64,"l":47.64,"n":3,"o":47.64,"t":"2026-10-21T13:30:00Z","v":112,"vw":47.64},{"c":47.4392,"h":47.4392,"l":47.4392,"n":1,"o":47.4392,"t":"2026-10-21T14:05:00Z","v":100,"vw":47.4392},{"c":47.3788,"h":47.3788,"l":47.3788,"n":1,"o":47.3788,"t":"2026-10-21T14:35:00Z","v":100,"vw":47.3788},{"c":47.3573,"h":47.3573,"l":47.3573,"n":1,"o":47.3573,"t":"2026-10-21T14:50:00Z","v":105,"vw":47.3573},{"c":47.3104,"h":47.3629,"l":47.3104,"n":3,"o":47.34,"t":"2026-10-21T15:00:00Z","v":351,"vw":47.335436},{"c":47.38,"h":47.38,"l":47.3092,"n":9,"o":47.3092,"t":"2026-10-21T15:45:00Z","v":1632,"vw":47.351559},{"c":47.39,"h":47.39,"l":47.39,"n":2,"o":47.39,"t":"2026-10-21T16:20:00Z","v":207,"vw":47.39},{"c":47.395,"h":47.395,"l":47.395,"n":1,"o":47.395,"t":"2026-10-21T16:25:00Z","v":134,"vw":47.395},{"c":47.36,"h":47.36,"l":47.36,"n":1,"o":47.36,"t":"2026-10-21T17:20:00Z","v":104,"vw":47.36},{"c":47.3125,"h":47.3125,"l":47.3,"n":5,"o":47.3,"t":"2026-10-21T17:30:00Z","v":209,"vw":47.30625},{"c":47.2979,"h":47.3112,"l":47.29,"n":8,"o":47.29,"t":"2026-10-21T17:35:00Z","v":2024,"vw":47.29827},{"c":47.38,"h":47.3898,"l":47.38,"n":4,"o":47.3898,"t":"2026-10-21T18:15:00Z","v":1226,"vw":47.388783},{"c":47.3555,"h":47.3555,"l":47.3555,"n":2,"o":47.3555,"t":"2026-10-21T19:30:00Z","v":101,"vw":47.3555},{"c":47.3854,"h":47.3854,"l":47.3854,"n":2,"o":47.3854,"t":"2026-10-21T19:35:00Z","v":220,"vw":47.3854},{"c":47.355,"h":47.355,"l":47.355,"n":2,"o":47.355,"t":"2026-10-21T19:40:00Z","v":132,"vw":47.355},{"c":47.395,"h":47.395,"l":47.395,"n":1,"o":47.395,"t":"2026-10-21T19:45:00Z","v":588,"vw":47.395},{"c":47.44,"h":47.44,"l":47.39,"n":3,"o":47.39,"t":"2026-10-21T19:50:00Z","v":405,"vw":47.418653},{"c":47.46,"h":47.46,"l":47.46,"n":2,"o":47.46,"t":"2026-10-21T19:55:00Z","v":316,"vw":47.46},{"c":47.65,"h":47.65,"l":47.35,"n":8,"o":47.64,"t":"2026-10-22T13:30:00Z","v":1324,"vw":47.486289},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-22T14:10:00Z","v":101,"vw":47.78},{"c":47.99,"h":47.99,"l":47.99,"n":3,"o":47.99,"t":"2026-10-22T14:20:00Z","v":498,"vw":47.99},{"c":47.95,"h":47.95,"l":47.95,"n":2,"o":47.95,"t":"2026-10-22T15:25:00Z","v":300,"vw":47.95},{"c":47.9399,"h":47.94,"l":47.925,"n":3,"o":47.925,"t":"2026-10-22T15:35:00Z","v":300,"vw":47.934967},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-10-22T16:25:00Z","v":109,"vw":48.1},{"c":48.215,"h":48.215,"l":48.215,"n":1,"o":48.215,"t":"2026-10-22T16:55:00Z","v":500,"vw":48.215},{"c":48.0801,"h":48.0801,"l":48.0801,"n":1,"o":48.0801,"t":"2026-10-22T17:05:00Z","v":110,"vw":48.0801},{"c":48.195,"h":48.195,"l":48.195,"n":4,"o":48.195,"t":"2026-10-22T18:40:00Z","v":253,"vw":48.195},{"c":48.27,"h":48.27,"l":48.27,"n":1,"o":48.27,"t":"2026-10-22T19:05:00Z","v":277,"vw":48.27},{"c":48.32,"h":48.32,"l":48.32,"n":10,"o":48.32,"t":"2026-10-22T19:45:00Z","v":314,"vw":48.32},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-22T19:55:00Z","v":102,"vw":48.43}],"history":[{"c":47.2914,"h":47.86,"l":47.29,"n":207,"o":47.86,"t":"2024-10-21T04:00:00Z","v":6627,"vw":47.523469},{"c":47.3002,"h":47.3002,"l":47.11,"n":158,"o":47.11,"t":"2024-10-22T04:00:00Z","v":15426,"vw":47.218962},{"c":47.1898,"h":47.19,"l":46.97,"n":241,"o":47.05,"t":"2024-10-23T04:00:00Z","v":38132,"vw":46.997828},{"c":46.9511,"h":47.09,"l":46.76,"n":233,"o":47.08,"t":"2024-10-24T04:00:00Z","v":11092,"vw":46.932673},{"c":46.7972,"h":47.113,"l":46.795,"n":165,"o":47,"t":"2024-10-25T04:00:00Z","v":9450,"vw":46.955879},{"c":47.1454,"h":47.2929,"l":46.98,"n":141,"o":46.98,"t":"2024-10-28T04:00:00Z","v":10634,"vw":47.165597},{"c":46.78,"h":46.92,"l":46.63,"n":109,"o":46.86,"t":"2024-10-29T04:00:00Z","v":4269,"vw":46.82329},{"c":46.3346,"h":46.66,"l":46.3346,"n":132,"o":46.58,"t":"2024-10-30T04:00:00Z","v":3253,"vw":46.532693},{"c":46.2731,"h":46.76,"l":46.2731,"n":172,"o":46.57,"t":"2024-10-31T04:00:00Z","v":7638,"vw":46.500687},{"c":46.464,"h":46.54,"l":46.4599,"n":139,"o":46.47,"t":"2024-11-01T04:00:00Z","v":3742,"vw":46.473307},{"c":46.99,"h":47.16,"l":46.42,"n":172,"o":46.42,"t":"2024-11-04T05:00:00Z","v":10435,"vw":46.954049},{"c":47.49,"h":47.5,"l":46.96,"n":121,"o":46.96,"t":"2024-11-05T05:00:00Z","v":6535,"vw":47.304576},{"c":48.1,"h":48.3711,"l":47.9,"n":142,"o":47.91,"t":"2024-11-06T05:00:00Z","v":9299,"vw":48.13216},{"c":47.9,"h":48.1,"l":47.7091,"n":126,"o":48.1,"t":"2024-11-07T05:00:00Z","v":8567,"vw":47.963879},{"c":48.16,"h":48.3157,"l":48.1105,"n":126,"o":48.175,"t":"2024-11-08T05:00:00Z","v":6795,"vw":48.21117},{"c":48.0103,"h":48.42,"l":48.0103,"n":129,"o":48.25,"t":"2024-11-11T05:00:00Z","v":4334,"vw":48.269806},{"c":47.83,"h":48.1245,"l":47.83,"n":197,"o":47.99,"t":"2024-11-12T05:00:00Z","v":19167,"vw":47.932133},{"c":47.65,"h":47.89,"l":47.63,"n":137,"o":47.89,"t":"2024-11-13T05:00:00Z","v":12459,"vw":47.709979},{"c":47.2495,"h":47.68,"l":47.2495,"n":169,"o":47.68,"t":"2024-11-14T05:00:00Z","v":7868,"vw":47.38563},{"c":46.8192,"h":47.16,"l":46.75,"n":148,"o":47.16,"t":"2024-11-15T05:00:00Z","v":6367,"vw":46.964194},{"c":47.07,"h":47.2,"l":46.9075,"n":186,"o":46.94,"t":"2024-11-18T05:00:00Z","v":7221,"vw":47.118377},{"c":47.1965,"h":47.27,"l":46.84,"n":138,"o":46.84,"t":"2024-11-19T05:00:00Z","v":9024,"vw":47.118362},{"c":47.4077,"h":47.4077,"l":46.98,"n":119,"o":47.08,"t":"2024-11-20T05:00:00Z","v":8062,"vw":47.108902},{"c":47.9963,"h":47.9963,"l":47.42,"n":139,"o":47.58,"t":"2024-11-21T05:00:00Z","v":4584,"vw":47.709199},{"c":48.3224,"h":48.3301,"l":48.01,"n":146,"o":48.01,"t":"2024-11-22T05:00:00Z","v":10234,"vw":48.123531},{"c":48.885,"h":49.0899,"l":48.53,"n":166,"o":48.53,"t":"2024-11-25T05:00:00Z","v":7168,"vw":48.928897},{"c":48.9368,"h":48.9368,"l":48.661,"n":95,"o":48.74,"t":"2024-11-26T05:00:00Z","v":5487,"vw":48.762767},{"c":48.82,"h":49.17,"l":48.76,"n":109,"o":49.15,"t":"2024-11-27T05:00:00Z","v":5628,"vw":48.998492},{"c":49.09,"h":49.1199,"l":48.97,"n":62,"o":48.97,"t":"2024-11-29T05:00:00Z","v":1211,"vw":49.041703},{"c":48.9431,"h":49.02,"l":48.575,"n":144,"o":49.02,"t":"2024-12-02T05:00:00Z","v":4197,"vw":48.718816},{"c":48.9289,"h":48.96,"l":48.73,"n":126,"o":48.96,"t":"2024-12-03T05:00:00Z","v":8310,"vw":48.909109},{"c":48.82,"h":48.89,"l":48.64,"n":105,"o":48.89,"t":"2024-12-04T05:00:00Z","v":8543,"vw":48.814407},{"c":48.8799,"h":49,"l":48.67,"n":140,"o":48.7,"t":"2024-12-05T05:00:00Z","v":9545,"vw":48.807001},{"c":48.6025,"h":49.0748,"l":48.5843,"n":163,"o":49.05,"t":"2024-12-06T05:00:00Z","v":5971,"vw":48.734836},{"c":48.32,"h":48.7946,"l":48.32,"n":208,"o":48.69,"t":"2024-12-09T05:00:00Z","v":103850,"vw":48.39749},{"c":48.805,"h":49.06,"l":48.4,"n":315,"o":48.4,"t":"2024-12-10T05:00:00Z","v":29435,"vw":48.720144},{"c":48.93,"h":49.265,"l":48.93,"n":196,"o":49.13,"t":"2024-12-11T05:00:00Z","v":12260,"vw":49.080826},{"c":48.97,"h":49.19,"l":48.96,"n":164,"o":49.128,"t":"2024-12-12T05:00:00Z","v":17932,"vw":49.054161},{"c":48.7645,"h":48.9675,"l":48.675,"n":137,"o":48.875,"t":"2024-12-13T05:00:00Z","v":5836,"vw":48.782523},{"c":48.5162,"h":49.08,"l":48.4909,"n":172,"o":48.75,"t":"2024-12-16T05:00:00Z","v":7085,"vw":48.815322},{"c":48.29,"h":48.3566,"l":48.215,"n":107,"o":48.32,"t":"2024-12-17T05:00:00Z","v":7769,"vw":48.295153},{"c":46.83,"h":48.03,"l":46.83,"n":253,"o":48.03,"t":"2024-12-18T05:00:00Z","v":15359,"vw":47.70239},{"c":46.92,"h":47.15,"l":46.82,"n":123,"o":46.82,"t":"2024-12-19T05:00:00Z","v":12096,"vw":46.990352},{"c":47.0237,"h":47.36,"l":46.94,"n":110,"o":47.07,"t":"2024-12-20T05:00:00Z","v":3299,"vw":47.149395},{"c":46.62,"h":46.75,"l":46.3801,"n":153,"o":46.75,"t":"2024-12-23T05:00:00Z","v":22054,"vw":46.503834},{"c":46.9864,"h":46.9864,"l":46.5247,"n":116,"o":46.61,"t":"2024-12-24T05:00:00Z","v":58023,"vw":46.853065},{"c":46.96,"h":47.0303,"l":46.8,"n":249,"o":46.8,"t":"2024-12-26T05:00:00Z","v":15012,"vw":46.96647},{"c":46.6643,"h":46.9557,"l":46.48,"n":144,"o":46.73,"t":"2024-12-27T05:00:00Z","v":12831,"vw":46.597871},{"c":46.3297,"h":46.54,"l":46.09,"n":140,"o":46.54,"t":"2024-12-30T05:00:00Z","v":8637,"vw":46.342547},{"c":46.4765,"h":46.545,"l":46.29,"n":143,"o":46.29,"t":"2024-12-31T05:00:00Z","v":8148,"vw":46.410277},{"c":46.768,"h":46.99,"l":46.58,"n":117,"o":46.58,"t":"2025-01-02T05:00:00Z","v":4583,"vw":46.845076},{"c":46.991,"h":47.0869,"l":46.71,"n":122,"o":46.83,"t":"2025-01-03T05:00:00Z","v":8047,"vw":46.985599},{"c":46.45,"h":47.15,"l":46.39,"n":165,"o":47.15,"t":"2025-01-06T05:00:00Z","v":6790,"vw":46.741031},{"c":45.9,"h":46.77,"l":45.82,"n":178,"o":46.7,"t":"2025-01-07T05:00:00Z","v":8081,"vw":46.424622},{"c":46.32,"h":46.32,"l":45.84,"n":82,"o":45.99,"t":"2025-01-08T05:00:00Z","v":5273,"vw":46.039581},{"c":45.21,"h":45.827,"l":45.17,"n":236,"o":45.8,"t":"2025-01-10T05:00:00Z","v":19057,"vw":45.480769},{"c":45.71,"h":45.77,"l":45.07,"n":160,"o":45.07,"t":"2025-01-13T05:00:00Z","v":13304,"vw":45.449726},{"c":45.9542,"h":45.9542,"l":45.73,"n":68,"o":45.8,"t":"2025-01-14T05:00:00Z","v":4191,"vw":45.827725},{"c":46.0091,"h":46.53,"l":45.865,"n":119,"o":46.53,"t":"2025-01-15T05:00:00Z","v":3804,"vw":46.074222},{"c":46.3672,"h":46.3672,"l":45.86,"n":142,"o":46.02,"t":"2025-01-16T05:00:00Z","v":5285,"vw":46.175276},{"c":46.69,"h":46.69,"l":46.46,"n":114,"o":46.46,"t":"2025-01-17T05:00:00Z","v":3699,"vw":46.627174},{"c":46.84,"h":46.92,"l":46.7035,"n":131,"o":46.92,"t":"2025-01-21T05:00:00Z","v":6721,"vw":46.841081},{"c":46.38,"h":46.75,"l":46.38,"n":185,"o":46.74,"t":"2025-01-22T05:00:00Z","v":10219,"vw":46.521471},{"c":46.63,"h":46.65,"l":46.2736,"n":140,"o":46.33,"t":"2025-01-23T05:00:00Z","v":6210,"vw":46.496064},{"c":46.75,"h":46.75,"l":46.57,"n":116,"o":46.57,"t":"2025-01-24T05:00:00Z","v":6149,"vw":46.653415},{"c":47.51,"h":47.6399,"l":46.73,"n":244,"o":46.73,"t":"2025-01-27T05:00:00Z","v":60746,"vw":47.46106},{"c":47.34,"h":47.73,"l":47.34,"n":189,"o":47.52,"t":"2025-01-28T05:00:00Z","v":6771,"vw":47.493669},{"c":47.91,"h":47.91,"l":47.55,"n":225,"o":47.55,"t":"2025-01-29T05:00:00Z","v":7685,"vw":47.791439},{"c":48.43,"h":48.52,"l":48.05,"n":138,"o":48.05,"t":"2025-01-30T05:00:00Z","v":8080,"vw":48.340729},{"c":47.8062,"h":48.39,"l":47.68,"n":182,"o":48.39,"t":"2025-01-31T05:00:00Z","v":7921,"vw":48.113347},{"c":47.6,"h":47.78,"l":46.93,"n":212,"o":46.93,"t":"2025-02-03T05:00:00Z","v":9099,"vw":47.415677},{"c":47.43,"h":47.55,"l":47.2911,"n":189,"o":47.55,"t":"2025-02-04T05:00:00Z","v":43191,"vw":47.376227},{"c":47.34,"h":47.41,"l":47.14,"n":124,"o":47.38,"t":"2025-02-05T05:00:00Z","v":12319,"vw":47.292273},{"c":47.27,"h":47.65,"l":47.185,"n":148,"o":47.65,"t":"2025-02-06T05:00:00Z","v":8048,"vw":47.310691},{"c":47.2,"h":47.405,"l":47.1379,"n":143,"o":47.37,"t":"2025-02-07T05:00:00Z","v":7490,"vw":47.216716},{"c":46.96,"h":47.25,"l":46.895,"n":206,"o":47.25,"t":"2025-02-10T05:00:00Z","v":17811,"vw":46.983297},{"c":47.36,"h":47.36,"l":46.86,"n":129,"o":46.87,"t":"2025-02-11T05:00:00Z","v":13545,"vw":46.965365},{"c":47.19,"h":47.2364,"l":47.02,"n":138,"o":47.02,"t":"2025-02-12T05:00:00Z","v":7956,"vw":47.097529},{"c":48.0039,"h":48.0039,"l":47.19,"n":83,"o":47.33,"t":"2025-02-13T05:00:00Z","v":2541,"vw":47.384442},{"c":47.7234,"h":48.2522,"l":47.72,"n":140,"o":48.13,"t":"2025-02-14T05:00:00Z","v":18780,"vw":48.054893},{"c":47.6446,"h":47.6933,"l":47.4,"n":155,"o":47.67,"t":"2025-02-18T05:00:00Z","v":9081,"vw":47.518998},{"c":47.8556,"h":47.8672,"l":47.54,"n":175,"o":47.54,"t":"2025-02-19T05:00:00Z","v":11325,"vw":47.6716},{"c":47.7226,"h":47.78,"l":47.4478,"n":169,"o":47.78,"t":"2025-02-20T05:00:00Z","v":15212,"vw":47.574398},{"c":47.4659,"h":47.8699,"l":47.25,"n":245,"o":47.74,"t":"2025-02-21T05:00:00Z","v":15065,"vw":47.423403},{"c":47.4416,"h":47.65,"l":47.19,"n":170,"o":47.19,"t":"2025-02-24T05:00:00Z","v":9122,"vw":47.517509},{"c":47.56,"h":47.67,"l":47.4,"n":147,"o":47.67,"t":"2025-02-25T05:00:00Z","v":9843,"vw":47.558424},{"c":47.09,"h":47.4974,"l":47.04,"n":151,"o":47.45,"t":"2025-02-26T05:00:00Z","v":8554,"vw":47.244628},{"c":46.6496,"h":47.08,"l":46.6496,"n":138,"o":47.08,"t":"2025-02-27T05:00:00Z","v":11075,"vw":46.837433},{"c":47.1908,"h":47.1908,"l":46.8,"n":115,"o":46.83,"t":"2025-02-28T05:00:00Z","v":6287,"vw":46.93926},{"c":46.5905,"h":47.23,"l":46.4669,"n":152,"o":47.23,"t":"2025-03-03T05:00:00Z","v":6001,"vw":46.779454},{"c":45.8821,"h":46.35,"l":45.88,"n":150,"o":46.35,"t":"2025-03-04T05:00:00Z","v":12743,"vw":46.17233},{"c":45.7815,"h":46.1,"l":45.51,"n":165,"o":45.68,"t":"2025-03-05T05:00:00Z","v":11069,"vw":45.735775},{"c":45.24,"h":45.8119,"l":45.24,"n":172,"o":45.42,"t":"2025-03-06T05:00:00Z","v":7131,"vw":45.466445},{"c":45.9343,"h":45.9343,"l":45.11,"n":152,"o":45.11,"t":"2025-03-07T05:00:00Z","v":5922,"vw":45.631412},{"c":45.31,"h":45.8294,"l":45.2827,"n":159,"o":45.65,"t":"2025-03-10T04:00:00Z","v":11907,"vw":45.627543},{"c":45.04,"h":45.6288,"l":44.8786,"n":195,"o":45.48,"t":"2025-03-11T04:00:00Z","v":9941,"vw":45.355742},{"c":44.77,"h":44.994,"l":44.5499,"n":235,"o":44.9808,"t":"2025-03-12T04:00:00Z","v":13848,"vw":44.788535},{"c":44.148,"h":44.52,"l":43.8356,"n":202,"o":44.52,"t":"2025-03-13T04:00:00Z","v":10970,"vw":44.180626},{"c":44.7,"h":44.715,"l":44.33,"n":114,"o":44.33,"t":"2025-03-14T04:00:00Z","v":7927,"vw":44.613188},{"c":45.5527,"h":45.595,"l":44.73,"n":171,"o":44.74,"t":"2025-03-17T04:00:00Z","v":4696,"vw":45.35227},{"c":45.1294,"h":45.35,"l":45.1294,"n":112,"o":45.35,"t":"2025-03-18T04:00:00Z","v":3681,"vw":45.230748},{"c":45.3422,"h":45.355,"l":45.03,"n":133,"o":45.1,"t":"2025-03-19T04:00:00Z","v":6977,"vw":45.15866},{"c":45.1114,"h":45.23,"l":45.0826,"n":101,"o":45.23,"t":"2025-03-20T04:00:00Z","v":1198,"vw":45.14692},{"c":44.9942,"h":44.9942,"l":44.6636,"n":144,"o":44.6636,"t":"2025-03-21T04:00:00Z","v":1844,"vw":44.892924},{"c":45.4663,"h":45.4663,"l":45.05,"n":141,"o":45.05,"t":"2025-03-24T04:00:00Z","v":4782,"vw":45.297428},{"c":45.4123,"h":45.51,"l":45.3,"n":91,"o":45.3,"t":"2025-03-25T04:00:00Z","v":3875,"vw":45.438344},{"c":45.6263,"h":45.6263,"l":45.4224,"n":100,"o":45.446,"t":"2025-03-26T04:00:00Z","v":3291,"vw":45.480768},{"c":45.81,"h":45.98,"l":45.57,"n":160,"o":45.64,"t":"2025-03-27T04:00:00Z","v":5389,"vw":45.88561},{"c":45.3276,"h":45.84,"l":45.14,"n":106,"o":45.84,"t":"2025-03-28T04:00:00Z","v":4093,"vw":45.426035},{"c":45.9688,"h":45.9735,"l":45.15,"n":146,"o":45.15,"t":"2025-03-31T04:00:00Z","v":3145,"vw":45.640346},{"c":46.3,"h":46.305,"l":45.7501,"n":166,"o":45.95,"t":"2025-04-01T04:00:00Z","v":5474,"vw":46.064816},{"c":46.6199,"h":46.62,"l":46.05,"n":126,"o":46.05,"t":"2025-04-02T04:00:00Z","v":5203,"vw":46.205426},{"c":46.12,"h":46.31,"l":45.61,"n":198,"o":45.61,"t":"2025-04-03T04:00:00Z","v":10147,"vw":46.130597},{"c":44.08,"h":45.35,"l":43.9185,"n":201,"o":45.35,"t":"2025-04-04T04:00:00Z","v":29077,"vw":44.942231},{"c":43.7253,"h":44.64,"l":42.5701,"n":269,"o":42.87,"t":"2025-04-07T04:00:00Z","v":26608,"vw":43.362619},{"c":43.17,"h":44.83,"l":42.98,"n":146,"o":44.73,"t":"2025-04-08T04:00:00Z","v":18133,"vw":44.264419},{"c":45.4769,"h":45.4769,"l":42.77,"n":153,"o":42.77,"t":"2025-04-09T04:00:00Z","v":80113,"vw":43.724821},{"c":45.0828,"h":45.28,"l":44.2599,"n":107,"o":45.24,"t":"2025-04-10T04:00:00Z","v":5549,"vw":45.098345},{"c":45.5927,"h":45.5927,"l":44.7983,"n":94,"o":45.1044,"t":"2025-04-11T04:00:00Z","v":6051,"vw":45.426711},{"c":46.1222,"h":46.2399,"l":45.76,"n":110,"o":45.93,"t":"2025-04-14T04:00:00Z","v":4328,"vw":46.022491},{"c":45.7158,"h":46.23,"l":45.7158,"n":127,"o":46.19,"t":"2025-04-15T04:00:00Z","v":3789,"vw":45.954555},{"c":45.4641,"h":45.891,"l":45.2161,"n":142,"o":45.48,"t":"2025-04-16T04:00:00Z","v":5694,"vw":45.465817},{"c":46.07,"h":46.09,"l":45.5,"n":125,"o":45.5,"t":"2025-04-17T04:00:00Z","v":6630,"vw":45.953666},{"c":45.6699,"h":46.06,"l":45.19,"n":161,"o":46.06,"t":"2025-04-21T04:00:00Z","v":13048,"vw":45.581178},{"c":46.6339,"h":46.7858,"l":46.27,"n":151,"o":46.27,"t":"2025-04-22T04:00:00Z","v":3541,"vw":46.58912},{"c":46.776,"h":47.2,"l":46.58,"n":152,"o":47.2,"t":"2025-04-23T04:00:00Z","v":48730,"vw":46.733312},{"c":46.68,"h":46.79,"l":46.6085,"n":123,"o":46.7445,"t":"2025-04-24T04:00:00Z","v":4743,"vw":46.694934},{"c":46.53,"h":46.53,"l":46.33,"n":106,"o":46.5,"t":"2025-04-25T04:00:00Z","v":16508,"vw":46.368067},{"c":46.3672,"h":46.6838,"l":46.1,"n":119,"o":46.68,"t":"2025-04-28T04:00:00Z","v":27557,"vw":46.166865},{"c":46.7859,"h":46.7859,"l":46.15,"n":121,"o":46.15,"t":"2025-04-29T04:00:00Z","v":6150,"vw":46.39304},{"c":47.26,"h":47.26,"l":46.93,"n":114,"o":46.9902,"t":"2025-04-30T04:00:00Z","v":3600,"vw":47.048167},{"c":46.9015,"h":47.17,"l":46.822,"n":114,"o":47.17,"t":"2025-05-01T04:00:00Z","v":7874,"vw":47.0183},{"c":47.478,"h":47.56,"l":47.16,"n":136,"o":47.16,"t":"2025-05-02T04:00:00Z","v":10128,"vw":47.484182},{"c":47.4567,"h":47.6,"l":47.33,"n":96,"o":47.33,"t":"2025-05-05T04:00:00Z","v":2247,"vw":47.480588},{"c":47.1618,"h":47.18,"l":46.9223,"n":152,"o":46.9223,"t":"2025-05-06T04:00:00Z","v":5804,"vw":47.043385},{"c":47.0644,"h":47.27,"l":46.94,"n":133,"o":47.27,"t":"2025-05-07T04:00:00Z","v":7633,"vw":47.017375},{"c":46.8479,"h":47.25,"l":46.7057,"n":126,"o":47.12,"t":"2025-05-08T04:00:00Z","v":8647,"vw":47.138221},{"c":47.2544,"h":47.317,"l":47.0553,"n":80,"o":47.1,"t":"2025-05-09T04:00:00Z","v":2848,"vw":47.134625},{"c":47.2089,"h":47.62,"l":46.9,"n":121,"o":47.62,"t":"2025-05-12T04:00:00Z","v":5996,"vw":47.137363},{"c":46.9719,"h":47.34,"l":46.9719,"n":204,"o":47.34,"t":"2025-05-13T04:00:00Z","v":10724,"vw":47.164617},{"c":47.0443,"h":47.1499,"l":46.73,"n":160,"o":46.92,"t":"2025-05-14T04:00:00Z","v":6304,"vw":46.866123},{"c":47.7771,"h":47.7771,"l":47.09,"n":109,"o":47.09,"t":"2025-05-15T04:00:00Z","v":3029,"vw":47.531185},{"c":48.5192,"h":48.5199,"l":47.87,"n":117,"o":47.87,"t":"2025-05-16T04:00:00Z","v":3388,"vw":48.271611},{"c":48.3715,"h":48.43,"l":48.2,"n":179,"o":48.2,"t":"2025-05-19T04:00:00Z","v":4701,"vw":48.267677},{"c":48.5295,"h":48.5776,"l":48.41,"n":99,"o":48.41,"t":"2025-05-20T04:00:00Z","v":3441,"vw":48.484885},{"c":47.9203,"h":48.4202,"l":47.86,"n":135,"o":48.38,"t":"2025-05-21T04:00:00Z","v":3029,"vw":48.123276},{"c":47.58,"h":47.786,"l":47.5601,"n":110,"o":47.5601,"t":"2025-05-22T04:00:00Z","v":2503,"vw":47.663262},{"c":47.7669,"h":47.7669,"l":47.44,"n":88,"o":47.44,"t":"2025-05-23T04:00:00Z","v":1773,"vw":47.598397},{"c":48.1502,"h":48.19,"l":48.05,"n":130,"o":48.18,"t":"2025-05-27T04:00:00Z","v":3452,"vw":48.120516},{"c":47.9377,"h":48.255,"l":47.86,"n":71,"o":48.255,"t":"2025-05-28T04:00:00Z","v":1470,"vw":48.043752},{"c":48.0329,"h":48.07,"l":47.74,"n":93,"o":48.02,"t":"2025-05-29T04:00:00Z","v":2931,"vw":47.892552},{"c":48.5133,"h":48.5133,"l":48.2761,"n":113,"o":48.2806,"t":"2025-05-30T04:00:00Z","v":2998,"vw":48.380897},{"c":48.4532,"h":48.4532,"l":47.957,"n":103,"o":48.43,"t":"2025-06-02T04:00:00Z","v":2918,"vw":48.164526},{"c":48.0792,"h":48.38,"l":47.84,"n":142,"o":48.38,"t":"2025-06-03T04:00:00Z","v":7535,"vw":48.170903},{"c":47.61,"h":48.32,"l":47.61,"n":133,"o":48.32,"t":"2025-06-04T04:00:00Z","v":8390,"vw":47.904236},{"c":47.2832,"h":47.54,"l":47.26,"n":100,"o":47.54,"t":"2025-06-05T04:00:00Z","v":4935,"vw":47.399925},{"c":47.67,"h":47.67,"l":47.49,"n":86,"o":47.65,"t":"2025-06-06T04:00:00Z","v":4285,"vw":47.626075},{"c":47.5246,"h":47.65,"l":47.2296,"n":105,"o":47.65,"t":"2025-06-09T04:00:00Z","v":4015,"vw":47.480899},{"c":47.0192,"h":47.55,"l":47.01,"n":151,"o":47.45,"t":"2025-06-10T04:00:00Z","v":4729,"vw":47.295094},{"c":46.7417,"h":47,"l":46.67,"n":116,"o":47,"t":"2025-06-11T04:00:00Z","v":4157,"vw":46.755992},{"c":47.0392,"h":47.0392,"l":46.63,"n":107,"o":46.69,"t":"2025-06-12T04:00:00Z","v":3284,"vw":46.775081},{"c":46.83,"h":47.17,"l":46.74,"n":115,"o":46.74,"t":"2025-06-13T04:00:00Z","v":4692,"vw":46.912112},{"c":47.1887,"h":47.34,"l":46.97,"n":109,"o":46.97,"t":"2025-06-16T04:00:00Z","v":4301,"vw":47.216964},{"c":46.9185,"h":47.27,"l":46.9185,"n":108,"o":47.01,"t":"2025-06-17T04:00:00Z","v":3458,"vw":47.07609},{"c":46.8792,"h":47.12,"l":46.8792,"n":98,"o":46.94,"t":"2025-06-18T04:00:00Z","v":11356,"vw":47.04595},{"c":47.31,"h":47.466,"l":47.04,"n":137,"o":47.04,"t":"2025-06-20T04:00:00Z","v":11928,"vw":47.308236},{"c":47.63,"h":47.63,"l":47.2244,"n":290,"o":47.4254,"t":"2025-06-23T04:00:00Z","v":13662,"vw":47.472932},{"c":47.57,"h":47.7259,"l":47.47,"n":132,"o":47.66,"t":"2025-06-24T04:00:00Z","v":40152,"vw":47.482595},{"c":46.6357,"h":47.47,"l":46.63,"n":132,"o":47.47,"t":"2025-06-25T04:00:00Z","v":4430,"vw":46.838374},{"c":46.7636,"h":46.84,"l":46.66,"n":205,"o":46.68,"t":"2025-06-26T04:00:00Z","v":8758,"vw":46.745052},{"c":46.9737,"h":47.0204,"l":46.7565,"n":128,"o":46.97,"t":"2025-06-27T04:00:00Z","v":9022,"vw":46.869732},{"c":47.32,"h":47.34,"l":46.89,"n":375,"o":46.89,"t":"2025-06-30T04:00:00Z","v":18451,"vw":47.138395},{"c":47.87,"h":48.11,"l":47.23,"n":173,"o":47.23,"t":"2025-07-01T04:00:00Z","v":11890,"vw":47.820345},{"c":48.0481,"h":48.0481,"l":47.75,"n":177,"o":47.79,"t":"2025-07-02T04:00:00Z","v":133658,"vw":47.857739},{"c":48.0498,"h":48.0993,"l":47.96,"n":188,"o":48,"t":"2025-07-03T04:00:00Z","v":9342,"vw":48.039684},{"c":48.15,"h":48.18,"l":47.95,"n":258,"o":47.98,"t":"2025-07-07T04:00:00Z","v":13884,"vw":48.062719},{"c":47.7695,"h":48.055,"l":47.6867,"n":184,"o":48.055,"t":"2025-07-08T04:00:00Z","v":6042,"vw":47.790302},{"c":47.6955,"h":47.84,"l":47.4213,"n":118,"o":47.84,"t":"2025-07-09T04:00:00Z","v":7610,"vw":47.635795},{"c":47.8685,"h":48,"l":47.74,"n":140,"o":47.74,"t":"2025-07-10T04:00:00Z","v":6784,"vw":47.90694},{"c":47.71,"h":47.84,"l":47.5496,"n":108,"o":47.6,"t":"2025-07-11T04:00:00Z","v":6180,"vw":47.698875},{"c":48,"h":48,"l":47.68,"n":152,"o":47.73,"t":"2025-07-14T04:00:00Z","v":7870,"vw":47.86584},{"c":47.3,"h":47.85,"l":47.3,"n":161,"o":47.85,"t":"2025-07-15T04:00:00Z","v":7737,"vw":47.600596},{"c":47.7851,"h":47.7851,"l":47.41,"n":133,"o":47.41,"t":"2025-07-16T04:00:00Z","v":3904,"vw":47.606676},{"c":48.3588,"h":48.3588,"l":47.8936,"n":112,"o":47.94,"t":"2025-07-17T04:00:00Z","v":2557,"vw":47.974569},{"c":48.125,"h":48.5196,"l":48.1201,"n":130,"o":48.4,"t":"2025-07-18T04:00:00Z","v":2880,"vw":48.264286},{"c":48.1519,"h":48.435,"l":48.11,"n":137,"o":48.2046,"t":"2025-07-21T04:00:00Z","v":2195,"vw":48.253441},{"c":48.79,"h":48.8299,"l":48.4,"n":120,"o":48.4,"t":"2025-07-22T04:00:00Z","v":4979,"vw":48.603929},{"c":49.0128,"h":49.33,"l":49.01,"n":140,"o":49.01,"t":"2025-07-23T04:00:00Z","v":6675,"vw":49.092723},{"c":48.5039,"h":48.95,"l":48.5039,"n":130,"o":48.95,"t":"2025-07-24T04:00:00Z","v":8533,"vw":48.708044},{"c":48.6695,"h":48.68,"l":48.5533,"n":108,"o":48.62,"t":"2025-07-25T04:00:00Z","v":3874,"vw":48.636135},{"c":48.0476,"h":48.52,"l":48.0476,"n":134,"o":48.52,"t":"2025-07-28T04:00:00Z","v":6025,"vw":48.35178},{"c":48.073,"h":48.32,"l":47.98,"n":128,"o":48.21,"t":"2025-07-29T04:00:00Z","v":4889,"vw":48.164567},{"c":48.2323,"h":48.69,"l":48.14,"n":143,"o":48.14,"t":"2025-07-30T04:00:00Z","v":8746,"vw":48.58162},{"c":47.79,"h":48.0432,"l":47.73,"n":168,"o":48,"t":"2025-07-31T04:00:00Z","v":8455,"vw":47.899897},{"c":47.7425,"h":47.7955,"l":47.5178,"n":211,"o":47.74,"t":"2025-08-01T04:00:00Z","v":13569,"vw":47.679882},{"c":47.882,"h":48.1099,"l":47.82,"n":148,"o":47.82,"t":"2025-08-04T04:00:00Z","v":5149,"vw":47.9211},{"c":47.4362,"h":48.07,"l":47.4186,"n":139,"o":47.9,"t":"2025-08-05T04:00:00Z","v":4866,"vw":47.860082},{"c":47.894,"h":47.985,"l":47.46,"n":145,"o":47.62,"t":"2025-08-06T04:00:00Z","v":13815,"vw":47.678621},{"c":47.9155,"h":47.98,"l":47.4402,"n":154,"o":47.98,"t":"2025-08-07T04:00:00Z","v":5466,"vw":47.78132},{"c":48.1225,"h":48.3095,"l":48.0508,"n":150,"o":48.175,"t":"2025-08-08T04:00:00Z","v":4506,"vw":48.156413},{"c":47.9537,"h":48.015,"l":47.85,"n":159,"o":47.9701,"t":"2025-08-11T04:00:00Z","v":4388,"vw":47.948277},{"c":48.2308,"h":48.2308,"l":47.95,"n":150,"o":48.06,"t":"2025-08-12T04:00:00Z","v":3198,"vw":48.08424},{"c":48.1293,"h":48.1293,"l":47.61,"n":177,"o":47.96,"t":"2025-08-13T04:00:00Z","v":6433,"vw":47.920974},{"c":47.4623,"h":47.64,"l":47.4,"n":149,"o":47.62,"t":"2025-08-14T04:00:00Z","v":4213,"vw":47.466549},{"c":47.5634,"h":47.6299,"l":47.4385,"n":109,"o":47.59,"t":"2025-08-15T04:00:00Z","v":6489,"vw":47.55489},{"c":47.7413,"h":47.765,"l":47.58,"n":147,"o":47.72,"t":"2025-08-18T04:00:00Z","v":8953,"vw":47.721731},{"c":47.9174,"h":48.086,"l":47.77,"n":127,"o":47.77,"t":"2025-08-19T04:00:00Z","v":6839,"vw":47.941892},{"c":48.2039,"h":48.2039,"l":47.95,"n":97,"o":47.95,"t":"2025-08-20T04:00:00Z","v":3986,"vw":48.063927},{"c":48.106,"h":48.1614,"l":47.9399,"n":111,"o":48.13,"t":"2025-08-21T04:00:00Z","v":4621,"vw":48.069111},{"c":48.4056,"h":48.51,"l":48.27,"n":144,"o":48.27,"t":"2025-08-22T04:00:00Z","v":6264,"vw":48.443047},{"c":47.8573,"h":48.19,"l":47.85,"n":149,"o":48.06,"t":"2025-08-25T04:00:00Z","v":6073,"vw":48.0102},{"c":47.4955,"h":47.94,"l":47.4299,"n":151,"o":47.7,"t":"2025-08-26T04:00:00Z","v":6478,"vw":47.689089},{"c":47.5588,"h":47.57,"l":47.31,"n":148,"o":47.31,"t":"2025-08-27T04:00:00Z","v":10539,"vw":47.463388},{"c":47.2735,"h":47.57,"l":47.07,"n":143,"o":47.57,"t":"2025-08-28T04:00:00Z","v":5142,"vw":47.203203},{"c":47.4262,"h":47.4573,"l":47.38,"n":94,"o":47.38,"t":"2025-08-29T04:00:00Z","v":1626,"vw":47.396256},{"c":47.4759,"h":47.4759,"l":47.31,"n":134,"o":47.31,"t":"2025-09-02T04:00:00Z","v":4044,"vw":47.349221},{"c":47.4012,"h":47.4012,"l":47.203,"n":118,"o":47.22,"t":"2025-09-03T04:00:00Z","v":1367,"vw":47.281477},{"c":47.4636,"h":47.4636,"l":47.384,"n":111,"o":47.41,"t":"2025-09-04T04:00:00Z","v":1401,"vw":47.399548},{"c":47.4121,"h":47.64,"l":47.22,"n":119,"o":47.64,"t":"2025-09-05T04:00:00Z","v":2289,"vw":47.444621},{"c":47.36,"h":47.36,"l":46.97,"n":416,"o":47.31,"t":"2025-09-08T04:00:00Z","v":429537,"vw":47.200809},{"c":47.0926,"h":47.3,"l":46.973,"n":249,"o":47.3,"t":"2025-09-09T04:00:00Z","v":19994,"vw":47.144748},{"c":46.754,"h":46.87,"l":46.41,"n":227,"o":46.87,"t":"2025-09-10T04:00:00Z","v":12724,"vw":46.624071},{"c":47.2771,"h":47.34,"l":46.74,"n":168,"o":46.74,"t":"2025-09-11T04:00:00Z","v":10255,"vw":47.131875},{"c":47.265,"h":47.265,"l":47.0388,"n":237,"o":47.1205,"t":"2025-09-12T04:00:00Z","v":34514,"vw":47.113992},{"c":46.5531,"h":47.3,"l":46.55,"n":204,"o":47.3,"t":"2025-09-15T04:00:00Z","v":7122,"vw":46.78005},{"c":46.8397,"h":46.84,"l":46.5,"n":144,"o":46.68,"t":"2025-09-16T04:00:00Z","v":20944,"vw":46.645313},{"c":46.82,"h":47.195,"l":46.8,"n":200,"o":47.02,"t":"2025-09-17T04:00:00Z","v":13428,"vw":47.066592},{"c":46.7912,"h":46.88,"l":46.72,"n":145,"o":46.84,"t":"2025-09-18T04:00:00Z","v":5985,"vw":46.784551},{"c":46.2359,"h":46.88,"l":46.2359,"n":180,"o":46.88,"t":"2025-09-19T04:00:00Z","v":8003,"vw":46.379505},{"c":45.59,"h":45.9303,"l":45.58,"n":299,"o":45.88,"t":"2025-09-22T04:00:00Z","v":29307,"vw":45.736978},{"c":45.7199,"h":45.84,"l":45.59,"n":177,"o":45.59,"t":"2025-09-23T04:00:00Z","v":10410,"vw":45.751986},{"c":45.7855,"h":45.98,"l":45.7405,"n":111,"o":45.75,"t":"2025-09-24T04:00:00Z","v":8441,"vw":45.857278},{"c":45.186,"h":45.93,"l":45.186,"n":503,"o":45.93,"t":"2025-09-25T04:00:00Z","v":42688,"vw":45.282118},{"c":45.6356,"h":45.6356,"l":45.34,"n":143,"o":45.38,"t":"2025-09-26T04:00:00Z","v":3564,"vw":45.489029},{"c":45.527,"h":45.86,"l":45.3,"n":168,"o":45.86,"t":"2025-09-29T04:00:00Z","v":6595,"vw":45.494345},{"c":45.86,"h":45.86,"l":45.61,"n":166,"o":45.61,"t":"2025-09-30T04:00:00Z","v":17649,"vw":45.825366},{"c":45.75,"h":45.75,"l":45.49,"n":155,"o":45.67,"t":"2025-10-01T04:00:00Z","v":6202,"vw":45.608298},{"c":45.86,"h":45.86,"l":45.51,"n":136,"o":45.51,"t":"2025-10-02T04:00:00Z","v":4741,"vw":45.743709},{"c":46.0032,"h":46.198,"l":45.89,"n":156,"o":45.89,"t":"2025-10-03T04:00:00Z","v":6696,"vw":46.084041},{"c":45.66,"h":46.11,"l":45.57,"n":346,"o":46.11,"t":"2025-10-06T04:00:00Z","v":31430,"vw":45.810682},{"c":45.8388,"h":45.8388,"l":45.315,"n":145,"o":45.62,"t":"2025-10-07T04:00:00Z","v":11652,"vw":45.546059},{"c":45.8372,"h":45.9,"l":45.6001,"n":132,"o":45.83,"t":"2025-10-08T04:00:00Z","v":8860,"vw":45.813154},{"c":45.43,"h":45.87,"l":45.325,"n":116,"o":45.87,"t":"2025-10-09T04:00:00Z","v":4918,"vw":45.534929},{"c":45.1592,"h":45.49,"l":45.12,"n":175,"o":45.49,"t":"2025-10-10T04:00:00Z","v":13562,"vw":45.348008},{"c":45.1039,"h":45.3,"l":45.05,"n":155,"o":45.22,"t":"2025-10-13T04:00:00Z","v":17878,"vw":45.128585},{"c":45.8757,"h":45.9093,"l":45.14,"n":340,"o":45.14,"t":"2025-10-14T04:00:00Z","v":30064,"vw":45.459706},{"c":45.9446,"h":46.28,"l":45.76,"n":141,"o":45.95,"t":"2025-10-15T04:00:00Z","v":10466,"vw":45.935566},{"c":45.52,"h":46.3,"l":45.51,"n":131,"o":46.09,"t":"2025-10-16T04:00:00Z","v":5377,"vw":45.983075},{"c":45.8885,"h":45.8899,"l":45.54,"n":139,"o":45.54,"t":"2025-10-17T04:00:00Z","v":16671,"vw":45.718373},{"c":45.8745,"h":45.96,"l":45.76,"n":142,"o":45.89,"t":"2025-10-20T04:00:00Z","v":8701,"vw":45.892791},{"c":45.4304,"h":45.93,"l":45.43,"n":137,"o":45.93,"t":"2025-10-21T04:00:00Z","v":8326,"vw":45.685175},{"c":45.4985,"h":45.61,"l":45.19,"n":110,"o":45.19,"t":"2025-10-22T04:00:00Z","v":6725,"vw":45.510838},{"c":45.1944,"h":45.51,"l":45.1002,"n":173,"o":45.51,"t":"2025-10-23T04:00:00Z","v":9260,"vw":45.287589},{"c":44.906,"h":45.52,"l":44.89,"n":189,"o":45.52,"t":"2025-10-24T04:00:00Z","v":11976,"vw":44.976184},{"c":44.9675,"h":45.17,"l":44.7778,"n":182,"o":45.17,"t":"2025-10-27T04:00:00Z","v":9517,"vw":44.938936},{"c":44.73,"h":44.94,"l":44.67,"n":151,"o":44.67,"t":"2025-10-28T04:00:00Z","v":4470,"vw":44.816933},{"c":43.9725,"h":44.37,"l":43.88,"n":255,"o":44.37,"t":"2025-10-29T04:00:00Z","v":8795,"vw":44.10966},{"c":43.33,"h":43.59,"l":43.33,"n":461,"o":43.54,"t":"2025-10-30T04:00:00Z","v":36732,"vw":43.495804},{"c":43.3271,"h":43.3299,"l":42.96,"n":216,"o":43.31,"t":"2025-10-31T04:00:00Z","v":8316,"vw":43.139294},{"c":43.25,"h":43.3,"l":42.8787,"n":303,"o":43.3,"t":"2025-11-03T05:00:00Z","v":12755,"vw":43.136116},{"c":43.2772,"h":43.4329,"l":43.18,"n":187,"o":43.31,"t":"2025-11-04T05:00:00Z","v":10794,"vw":43.282387},{"c":43.5256,"h":43.602,"l":43.11,"n":149,"o":43.4,"t":"2025-11-05T05:00:00Z","v":4787,"vw":43.506297},{"c":42.7105,"h":42.98,"l":42.685,"n":294,"o":42.98,"t":"2025-11-06T05:00:00Z","v":10509,"vw":42.839014},{"c":43.3851,"h":43.47,"l":43,"n":163,"o":43,"t":"2025-11-07T05:00:00Z","v":8065,"vw":43.189503},{"c":43.54,"h":43.54,"l":43.39,"n":261,"o":43.5,"t":"2025-11-10T05:00:00Z","v":22401,"vw":43.491804},{"c":43.95,"h":43.95,"l":43.523,"n":151,"o":43.61,"t":"2025-11-11T05:00:00Z","v":6179,"vw":43.751777},{"c":44.08,"h":44.16,"l":43.94,"n":153,"o":43.94,"t":"2025-11-12T05:00:00Z","v":22938,"vw":44.079575},{"c":43.99,"h":44.34,"l":43.99,"n":172,"o":44,"t":"2025-11-13T05:00:00Z","v":4817,"vw":44.174078},{"c":44.18,"h":44.18,"l":43.86,"n":146,"o":43.97,"t":"2025-11-14T05:00:00Z","v":25720,"vw":43.961145},{"c":43.587,"h":44.22,"l":43.587,"n":160,"o":44.22,"t":"2025-11-17T05:00:00Z","v":3305,"vw":43.720045},{"c":44.0617,"h":44.1,"l":43.66,"n":123,"o":43.68,"t":"2025-11-18T05:00:00Z","v":6640,"vw":43.924029},{"c":43.8772,"h":44.01,"l":43.8088,"n":130,"o":44.01,"t":"2025-11-19T05:00:00Z","v":6211,"vw":43.924905},{"c":43.47,"h":44.01,"l":43.47,"n":134,"o":43.8951,"t":"2025-11-20T05:00:00Z","v":6474,"vw":43.787027},{"c":44.1857,"h":44.43,"l":43.65,"n":211,"o":43.65,"t":"2025-11-21T05:00:00Z","v":22570,"vw":44.347509},{"c":44.2183,"h":44.36,"l":43.99,"n":165,"o":44.0701,"t":"2025-11-24T05:00:00Z","v":4535,"vw":44.22988},{"c":45.0488,"h":45.05,"l":44.83,"n":147,"o":44.8888,"t":"2025-11-25T05:00:00Z","v":6701,"vw":44.958706},{"c":45.5659,"h":45.74,"l":45.29,"n":171,"o":45.29,"t":"2025-11-26T05:00:00Z","v":10180,"vw":45.610474},{"c":45.6306,"h":45.6306,"l":45.53,"n":97,"o":45.5468,"t":"2025-11-28T05:00:00Z","v":949,"vw":45.555129},{"c":45.4446,"h":45.66,"l":45.4446,"n":203,"o":45.49,"t":"2025-12-01T05:00:00Z","v":8330,"vw":45.602096},{"c":45.2786,"h":45.66,"l":45.04,"n":149,"o":45.66,"t":"2025-12-02T05:00:00Z","v":6006,"vw":45.193622},{"c":45.1688,"h":45.4,"l":45.16,"n":248,"o":45.4,"t":"2025-12-03T05:00:00Z","v":21396,"vw":45.25481},{"c":44.95,"h":45.13,"l":44.89,"n":233,"o":45.13,"t":"2025-12-04T05:00:00Z","v":36012,"vw":44.949614},{"c":44.76,"h":44.9952,"l":44.7,"n":193,"o":44.875,"t":"2025-12-05T05:00:00Z","v":19278,"vw":44.839187},{"c":44.6025,"h":44.74,"l":44.54,"n":260,"o":44.65,"t":"2025-12-08T05:00:00Z","v":13484,"vw":44.688671},{"c":44.62,"h":44.73,"l":44.56,"n":295,"o":44.6,"t":"2025-12-09T05:00:00Z","v":30158,"vw":44.617253},{"c":44.73,"h":44.805,"l":44.5401,"n":194,"o":44.64,"t":"2025-12-10T05:00:00Z","v":10556,"vw":44.679903},{"c":45.2,"h":45.24,"l":44.86,"n":226,"o":44.86,"t":"2025-12-11T05:00:00Z","v":13625,"vw":45.161503},{"c":45.49,"h":45.52,"l":45.34,"n":172,"o":45.34,"t":"2025-12-12T05:00:00Z","v":14977,"vw":45.422284},{"c":45.69,"h":45.77,"l":45.52,"n":197,"o":45.61,"t":"2025-12-15T05:00:00Z","v":7715,"vw":45.650051},{"c":45.47,"h":45.7486,"l":45.4001,"n":142,"o":45.4401,"t":"2025-12-16T05:00:00Z","v":8123,"vw":45.533102},{"c":45.62,"h":45.76,"l":45.55,"n":162,"o":45.59,"t":"2025-12-17T05:00:00Z","v":19219,"vw":45.653319},{"c":45.69,"h":45.8598,"l":45.54,"n":161,"o":45.54,"t":"2025-12-18T05:00:00Z","v":10351,"vw":45.691956},{"c":45.6011,"h":45.78,"l":45.58,"n":135,"o":45.58,"t":"2025-12-19T05:00:00Z","v":7641,"vw":45.698491},{"c":45.31,"h":45.47,"l":45.2901,"n":157,"o":45.45,"t":"2025-12-22T05:00:00Z","v":7037,"vw":45.380942},{"c":44.9917,"h":45.28,"l":44.955,"n":144,"o":45.28,"t":"2025-12-23T05:00:00Z","v":6366,"vw":45.068954},{"c":45.1935,"h":45.1935,"l":45.03,"n":137,"o":45.03,"t":"2025-12-24T05:00:00Z","v":6267,"vw":45.123086},{"c":45.1616,"h":45.3,"l":45.0201,"n":152,"o":45.05,"t":"2025-12-26T05:00:00Z","v":10883,"vw":45.077078},{"c":45.16,"h":45.27,"l":45.08,"n":163,"o":45.08,"t":"2025-12-29T05:00:00Z","v":9341,"vw":45.135676},{"c":45,"h":45.19,"l":45,"n":361,"o":45.16,"t":"2025-12-30T05:00:00Z","v":13184,"vw":45.113186},{"c":44.8048,"h":45.08,"l":44.8,"n":202,"o":44.92,"t":"2025-12-31T05:00:00Z","v":14404,"vw":44.907176},{"c":44.7099,"h":44.945,"l":44.5,"n":140,"o":44.87,"t":"2026-01-02T05:00:00Z","v":4578,"vw":44.824067},{"c":44.3512,"h":44.63,"l":44.15,"n":218,"o":44.63,"t":"2026-01-05T05:00:00Z","v":9382,"vw":44.379793},{"c":44.4,"h":44.51,"l":44.3,"n":183,"o":44.41,"t":"2026-01-06T05:00:00Z","v":9446,"vw":44.411285},{"c":44.035,"h":44.55,"l":44,"n":155,"o":44.55,"t":"2026-01-07T05:00:00Z","v":4285,"vw":44.109336},{"c":44.6927,"h":44.895,"l":43.89,"n":147,"o":43.97,"t":"2026-01-08T05:00:00Z","v":8152,"vw":44.534088},{"c":44.8337,"h":44.84,"l":44.57,"n":144,"o":44.67,"t":"2026-01-09T05:00:00Z","v":5140,"vw":44.712594},{"c":45.36,"h":45.48,"l":44.91,"n":765,"o":44.91,"t":"2026-01-12T05:00:00Z","v":72785,"vw":45.369566},{"c":45.6033,"h":45.6033,"l":45.23,"n":267,"o":45.23,"t":"2026-01-13T05:00:00Z","v":15457,"vw":45.452579},{"c":46.2198,"h":46.24,"l":45.54,"n":310,"o":45.57,"t":"2026-01-14T05:00:00Z","v":29720,"vw":46.059337},{"c":46.6434,"h":46.66,"l":46,"n":233,"o":46.24,"t":"2026-01-15T05:00:00Z","v":7146,"vw":46.429875},{"c":46.3411,"h":46.45,"l":46.23,"n":244,"o":46.37,"t":"2026-01-16T05:00:00Z","v":33056,"vw":46.35952},{"c":46.64,"h":46.645,"l":46.11,"n":215,"o":46.18,"t":"2026-01-20T05:00:00Z","v":5691,"vw":46.419299},{"c":46.91,"h":46.91,"l":46.52,"n":196,"o":46.52,"t":"2026-01-21T05:00:00Z","v":9755,"vw":46.739104},{"c":46.71,"h":47,"l":46.6224,"n":159,"o":46.9,"t":"2026-01-22T05:00:00Z","v":11340,"vw":46.732518},{"c":46.92,"h":46.93,"l":46.6,"n":315,"o":46.7,"t":"2026-01-23T05:00:00Z","v":29791,"vw":46.738098},{"c":47.1,"h":47.34,"l":47.01,"n":214,"o":47.01,"t":"2026-01-26T05:00:00Z","v":8138,"vw":47.141398},{"c":47.78,"h":47.78,"l":47.14,"n":200,"o":47.14,"t":"2026-01-27T05:00:00Z","v":15405,"vw":47.514094},{"c":47.33,"h":47.89,"l":47.14,"n":186,"o":47.78,"t":"2026-01-28T05:00:00Z","v":4589,"vw":47.57252},{"c":47.4424,"h":47.71,"l":47.38,"n":110,"o":47.43,"t":"2026-01-29T05:00:00Z","v":4805,"vw":47.473777},{"c":47.8701,"h":47.8701,"l":47.3001,"n":186,"o":47.39,"t":"2026-01-30T05:00:00Z","v":9928,"vw":47.471723},{"c":48.18,"h":48.18,"l":47.88,"n":248,"o":47.88,"t":"2026-02-02T05:00:00Z","v":10667,"vw":48.051892},{"c":48.92,"h":48.92,"l":48.5,"n":184,"o":48.5,"t":"2026-02-03T05:00:00Z","v":7324,"vw":48.751059},{"c":49.36,"h":49.52,"l":49.01,"n":207,"o":49.01,"t":"2026-02-04T05:00:00Z","v":6135,"vw":49.239594},{"c":49.54,"h":49.82,"l":49.4,"n":283,"o":49.51,"t":"2026-02-05T05:00:00Z","v":33112,"vw":49.521773},{"c":50.2,"h":50.458,"l":49.59,"n":239,"o":49.59,"t":"2026-02-06T05:00:00Z","v":15410,"vw":50.078611},{"c":50.1,"h":50.33,"l":49.955,"n":351,"o":50.25,"t":"2026-02-09T05:00:00Z","v":11446,"vw":50.17575},{"c":49.82,"h":49.94,"l":49.6201,"n":185,"o":49.85,"t":"2026-02-10T05:00:00Z","v":9270,"vw":49.821373},{"c":50.15,"h":50.15,"l":49.8,"n":109,"o":49.8,"t":"2026-02-11T05:00:00Z","v":4015,"vw":49.981001},{"c":50.22,"h":50.685,"l":50.2,"n":272,"o":50.2,"t":"2026-02-12T05:00:00Z","v":243299,"vw":50.319832},{"c":50.73,"h":50.86,"l":50.27,"n":302,"o":50.45,"t":"2026-02-13T05:00:00Z","v":20427,"vw":50.623657},{"c":49.9,"h":50.84,"l":49.735,"n":479,"o":50.84,"t":"2026-02-17T05:00:00Z","v":95072,"vw":49.937024},{"c":50.005,"h":50.2,"l":49.698,"n":229,"o":49.91,"t":"2026-02-18T05:00:00Z","v":11573,"vw":50.03779},{"c":49.97,"h":49.99,"l":49.7076,"n":147,"o":49.99,"t":"2026-02-19T05:00:00Z","v":5106,"vw":49.89343},{"c":50.23,"h":50.25,"l":49.91,"n":164,"o":50.24,"t":"2026-02-20T05:00:00Z","v":4759,"vw":50.10501},{"c":50.37,"h":50.37,"l":50.04,"n":258,"o":50.04,"t":"2026-02-23T05:00:00Z","v":11243,"vw":50.200943},{"c":50.93,"h":50.93,"l":50.23,"n":232,"o":50.23,"t":"2026-02-24T05:00:00Z","v":12724,"vw":50.616974},{"c":50.3008,"h":50.73,"l":49.93,"n":225,"o":50.73,"t":"2026-02-25T05:00:00Z","v":9228,"vw":50.097698},{"c":50.47,"h":50.56,"l":50.3,"n":135,"o":50.56,"t":"2026-02-26T05:00:00Z","v":4881,"vw":50.436818},{"c":50.97,"h":51.07,"l":50.5818,"n":321,"o":50.5818,"t":"2026-02-27T05:00:00Z","v":22057,"vw":50.97979},{"c":50.54,"h":50.88,"l":50.27,"n":577,"o":50.88,"t":"2026-03-02T05:00:00Z","v":78067,"vw":50.569491},{"c":49.52,"h":49.98,"l":49.36,"n":318,"o":49.98,"t":"2026-03-03T05:00:00Z","v":31605,"vw":49.570549},{"c":49.32,"h":49.67,"l":49.1001,"n":250,"o":49.67,"t":"2026-03-04T05:00:00Z","v":18062,"vw":49.345935},{"c":48.741,"h":49.05,"l":48.51,"n":230,"o":49,"t":"2026-03-05T05:00:00Z","v":27080,"vw":48.802558},{"c":48.836,"h":48.86,"l":48.11,"n":470,"o":48.3736,"t":"2026-03-06T05:00:00Z","v":43967,"vw":48.581055},{"c":48.9,"h":48.93,"l":47.85,"n":258,"o":48.63,"t":"2026-03-09T04:00:00Z","v":27139,"vw":48.196224},{"c":48.48,"h":48.98,"l":48.28,"n":171,"o":48.76,"t":"2026-03-10T04:00:00Z","v":13107,"vw":48.689491},{"c":48.654,"h":48.68,"l":48.15,"n":193,"o":48.47,"t":"2026-03-11T04:00:00Z","v":14023,"vw":48.507661},{"c":48.72,"h":49.128,"l":48.3,"n":227,"o":48.42,"t":"2026-03-12T04:00:00Z","v":42393,"vw":48.962516},{"c":48.91,"h":48.972,"l":48.79,"n":164,"o":48.972,"t":"2026-03-13T04:00:00Z","v":8723,"vw":48.887709},{"c":48.88,"h":49.3982,"l":48.88,"n":239,"o":49.24,"t":"2026-03-16T04:00:00Z","v":15077,"vw":49.204888},{"c":49.01,"h":49.488,"l":49.01,"n":191,"o":49.09,"t":"2026-03-17T04:00:00Z","v":8439,"vw":49.190926},{"c":48.19,"h":48.86,"l":48.19,"n":154,"o":48.86,"t":"2026-03-18T04:00:00Z","v":8975,"vw":48.526245},{"c":47.92,"h":48.228,"l":47.622,"n":153,"o":48.2,"t":"2026-03-19T04:00:00Z","v":14074,"vw":48.014986},{"c":47.2,"h":47.9293,"l":47.195,"n":141,"o":47.9293,"t":"2026-03-20T04:00:00Z","v":7506,"vw":47.341684},{"c":47.57,"h":47.915,"l":47.33,"n":220,"o":47.58,"t":"2026-03-23T04:00:00Z","v":23655,"vw":47.611527},{"c":48.1112,"h":48.3999,"l":47.51,"n":122,"o":47.51,"t":"2026-03-24T04:00:00Z","v":2421,"vw":48.113746},{"c":48.5566,"h":48.64,"l":47.9,"n":153,"o":47.9,"t":"2026-03-25T04:00:00Z","v":5931,"vw":48.370572},{"c":48.7,"h":49.12,"l":48.48,"n":251,"o":48.48,"t":"2026-03-26T04:00:00Z","v":15619,"vw":48.871731},{"c":48.9129,"h":49.17,"l":48.6773,"n":190,"o":48.74,"t":"2026-03-27T04:00:00Z","v":4355,"vw":48.947446},{"c":48.7253,"h":49.2,"l":48.58,"n":191,"o":48.91,"t":"2026-03-30T04:00:00Z","v":7333,"vw":48.956203},{"c":48.96,"h":49.14,"l":48.57,"n":520,"o":48.94,"t":"2026-03-31T04:00:00Z","v":47206,"vw":48.812611},{"c":49.135,"h":49.26,"l":48.6,"n":520,"o":49.2,"t":"2026-04-01T04:00:00Z","v":52592,"vw":49.046563},{"c":49.64,"h":49.64,"l":49,"n":260,"o":49,"t":"2026-04-02T04:00:00Z","v":32707,"vw":49.334258},{"c":50.16,"h":50.16,"l":49.47,"n":264,"o":49.47,"t":"2026-04-06T04:00:00Z","v":17770,"vw":49.823229},{"c":49.88,"h":50.29,"l":49.68,"n":248,"o":50.06,"t":"2026-04-07T04:00:00Z","v":16343,"vw":49.981497},{"c":50.3809,"h":50.39,"l":49.67,"n":208,"o":49.7,"t":"2026-04-08T04:00:00Z","v":12854,"vw":50.076915},{"c":50.64,"h":50.69,"l":50.28,"n":268,"o":50.28,"t":"2026-04-09T04:00:00Z","v":22045,"vw":50.586496},{"c":50.0275,"h":50.66,"l":49.91,"n":361,"o":50.66,"t":"2026-04-10T04:00:00Z","v":28181,"vw":50.158597},{"c":49.58,"h":49.97,"l":49.36,"n":253,"o":49.97,"t":"2026-04-13T04:00:00Z","v":14407,"vw":49.708887},{"c":49.4087,"h":49.68,"l":49.4087,"n":215,"o":49.45,"t":"2026-04-14T04:00:00Z","v":27031,"vw":49.506023},{"c":48.7467,"h":49.47,"l":48.7467,"n":194,"o":49.47,"t":"2026-04-15T04:00:00Z","v":11614,"vw":48.944473},{"c":49.0784,"h":49.097,"l":48.53,"n":153,"o":48.66,"t":"2026-04-16T04:00:00Z","v":21070,"vw":48.792884},{"c":49.66,"h":49.66,"l":48.96,"n":227,"o":48.96,"t":"2026-04-17T04:00:00Z","v":16157,"vw":49.438657},{"c":49.693,"h":50.01,"l":49.64,"n":192,"o":49.64,"t":"2026-04-20T04:00:00Z","v":4126,"vw":49.834064},{"c":49.6131,"h":49.89,"l":49.41,"n":146,"o":49.89,"t":"2026-04-21T04:00:00Z","v":10513,"vw":49.695581},{"c":49.73,"h":49.84,"l":49.54,"n":329,"o":49.76,"t":"2026-04-22T04:00:00Z","v":19711,"vw":49.664112},{"c":49.9304,"h":50.16,"l":49.65,"n":242,"o":49.65,"t":"2026-04-23T04:00:00Z","v":22164,"vw":49.911998},{"c":49.75,"h":49.82,"l":49.5,"n":204,"o":49.5,"t":"2026-04-24T04:00:00Z","v":10052,"vw":49.666809},{"c":49.51,"h":50.02,"l":49.51,"n":206,"o":49.84,"t":"2026-04-27T04:00:00Z","v":12449,"vw":49.869377},{"c":49.6367,"h":49.7,"l":49.33,"n":271,"o":49.58,"t":"2026-04-28T04:00:00Z","v":12715,"vw":49.593627},{"c":49.47,"h":49.81,"l":49.34,"n":193,"o":49.58,"t":"2026-04-29T04:00:00Z","v":8486,"vw":49.513898},{"c":50.26,"h":50.3,"l":49.53,"n":227,"o":49.53,"t":"2026-04-30T04:00:00Z","v":15248,"vw":50.120874},{"c":49.9703,"h":50.28,"l":49.68,"n":223,"o":50.235,"t":"2026-05-01T04:00:00Z","v":9892,"vw":49.859032},{"c":49.6279,"h":49.96,"l":49.43,"n":213,"o":49.94,"t":"2026-05-04T04:00:00Z","v":8662,"vw":49.645329},{"c":50.0537,"h":50.22,"l":49.745,"n":158,"o":49.76,"t":"2026-05-05T04:00:00Z","v":5806,"vw":50.026051},{"c":49.4774,"h":49.91,"l":49.41,"n":140,"o":49.91,"t":"2026-05-06T04:00:00Z","v":1901,"vw":49.61299},{"c":48.5405,"h":49.29,"l":48.24,"n":193,"o":49.29,"t":"2026-05-07T04:00:00Z","v":22376,"vw":48.590264},{"c":48.8437,"h":48.975,"l":48.615,"n":132,"o":48.975,"t":"2026-05-08T04:00:00Z","v":8464,"vw":48.864003},{"c":48.476,"h":48.85,"l":48.46,"n":171,"o":48.85,"t":"2026-05-11T04:00:00Z","v":12542,"vw":48.675722},{"c":48.4573,"h":48.69,"l":48.16,"n":190,"o":48.53,"t":"2026-05-12T04:00:00Z","v":15806,"vw":48.335604},{"c":48.6123,"h":48.665,"l":48.16,"n":156,"o":48.3,"t":"2026-05-13T04:00:00Z","v":7305,"vw":48.309491},{"c":48.35,"h":48.85,"l":48.35,"n":153,"o":48.66,"t":"2026-05-14T04:00:00Z","v":7383,"vw":48.636451},{"c":47.999,"h":48.42,"l":47.99,"n":126,"o":48.42,"t":"2026-05-15T04:00:00Z","v":4689,"vw":48.153765},{"c":48.535,"h":48.62,"l":47.96,"n":202,"o":47.96,"t":"2026-05-18T04:00:00Z","v":15201,"vw":48.485456},{"c":48.4191,"h":48.98,"l":48.37,"n":120,"o":48.37,"t":"2026-05-19T04:00:00Z","v":8459,"vw":48.585116},{"c":48.6626,"h":48.72,"l":48.17,"n":159,"o":48.46,"t":"2026-05-20T04:00:00Z","v":10786,"vw":48.499203},{"c":48.4201,"h":48.4201,"l":48.1999,"n":122,"o":48.42,"t":"2026-05-21T04:00:00Z","v":1362,"vw":48.279617},{"c":48.4712,"h":48.73,"l":48.256,"n":139,"o":48.705,"t":"2026-05-22T04:00:00Z","v":4929,"vw":48.600424},{"c":47.98,"h":48.69,"l":47.98,"n":167,"o":48.69,"t":"2026-05-26T04:00:00Z","v":1603,"vw":48.331946},{"c":48.6184,"h":48.805,"l":48.6083,"n":207,"o":48.615,"t":"2026-05-27T04:00:00Z","v":6669,"vw":48.710953},{"c":48.34,"h":48.5183,"l":48.29,"n":187,"o":48.49,"t":"2026-05-28T04:00:00Z","v":8331,"vw":48.405056},{"c":47.7769,"h":48.17,"l":47.7614,"n":189,"o":48.1336,"t":"2026-05-29T04:00:00Z","v":9944,"vw":48.051607},{"c":47.88,"h":47.95,"l":47.56,"n":159,"o":47.56,"t":"2026-06-01T04:00:00Z","v":7593,"vw":47.795987},{"c":47.6777,"h":48,"l":47.6777,"n":147,"o":47.81,"t":"2026-06-02T04:00:00Z","v":5897,"vw":47.82794},{"c":47.51,"h":48.05,"l":47.44,"n":141,"o":47.58,"t":"2026-06-03T04:00:00Z","v":3810,"vw":47.836409},{"c":47.38,"h":48.02,"l":47.24,"n":129,"o":47.69,"t":"2026-06-04T04:00:00Z","v":2933,"vw":47.524184},{"c":47.86,"h":48.18,"l":47.62,"n":170,"o":47.62,"t":"2026-06-05T04:00:00Z","v":7333,"vw":47.880904},{"c":47.4,"h":47.93,"l":47.4,"n":175,"o":47.825,"t":"2026-06-08T04:00:00Z","v":12055,"vw":47.577894},{"c":47.5305,"h":47.5305,"l":47.16,"n":167,"o":47.31,"t":"2026-06-09T04:00:00Z","v":9436,"vw":47.38307},{"c":48.11,"h":48.36,"l":47.8,"n":140,"o":47.82,"t":"2026-06-10T04:00:00Z","v":8052,"vw":48.123201},{"c":48.2578,"h":48.48,"l":48.165,"n":120,"o":48.28,"t":"2026-06-11T04:00:00Z","v":4327,"vw":48.328314},{"c":48.5563,"h":48.5599,"l":48.33,"n":134,"o":48.33,"t":"2026-06-12T04:00:00Z","v":3953,"vw":48.448457},{"c":48.07,"h":48.75,"l":48.07,"n":168,"o":48.75,"t":"2026-06-15T04:00:00Z","v":8877,"vw":48.340511},{"c":47.8679,"h":48.15,"l":47.7494,"n":143,"o":48.15,"t":"2026-06-16T04:00:00Z","v":4139,"vw":47.881501},{"c":46.7832,"h":47.5,"l":46.6869,"n":182,"o":47.49,"t":"2026-06-17T04:00:00Z","v":4516,"vw":47.088081},{"c":46.5327,"h":46.6963,"l":46.41,"n":184,"o":46.6963,"t":"2026-06-18T04:00:00Z","v":7189,"vw":46.453661},{"c":46.17,"h":46.57,"l":46.17,"n":208,"o":46.5,"t":"2026-06-22T04:00:00Z","v":19546,"vw":46.458475},{"c":46.8939,"h":46.8939,"l":46.45,"n":124,"o":46.54,"t":"2026-06-23T04:00:00Z","v":3423,"vw":46.680817},{"c":47.215,"h":47.375,"l":46.91,"n":355,"o":46.91,"t":"2026-06-24T04:00:00Z","v":22524,"vw":47.277839},{"c":46.9531,"h":47.23,"l":46.82,"n":231,"o":46.94,"t":"2026-06-25T04:00:00Z","v":14272,"vw":46.940625},{"c":47.84,"h":47.84,"l":47.31,"n":181,"o":47.31,"t":"2026-06-26T04:00:00Z","v":5871,"vw":47.585907},{"c":47.65,"h":47.9,"l":47.5193,"n":193,"o":47.76,"t":"2026-06-29T04:00:00Z","v":6691,"vw":47.664146},{"c":47.13,"h":47.53,"l":47.07,"n":167,"o":47.53,"t":"2026-06-30T04:00:00Z","v":3671,"vw":47.288885},{"c":47.38,"h":47.54,"l":47.2,"n":174,"o":47.2,"t":"2026-07-01T04:00:00Z","v":7718,"vw":47.412088},{"c":48.04,"h":48.04,"l":47.53,"n":225,"o":47.53,"t":"2026-07-02T04:00:00Z","v":11201,"vw":47.91001},{"c":47.9,"h":48.18,"l":47.54,"n":305,"o":48.18,"t":"2026-07-06T04:00:00Z","v":468142,"vw":47.799966},{"c":48.17,"h":48.89,"l":48.01,"n":256,"o":48.89,"t":"2026-07-07T04:00:00Z","v":18502,"vw":48.258764},{"c":48.02,"h":48.49,"l":47.8703,"n":264,"o":48.49,"t":"2026-07-08T04:00:00Z","v":15327,"vw":48.012737},{"c":47.94,"h":48,"l":47.705,"n":245,"o":47.73,"t":"2026-07-09T04:00:00Z","v":13054,"vw":47.846479},{"c":48.42,"h":48.42,"l":47.87,"n":286,"o":47.87,"t":"2026-07-10T04:00:00Z","v":17860,"vw":48.306334},{"c":48.61,"h":49.01,"l":48.56,"n":219,"o":48.56,"t":"2026-07-13T04:00:00Z","v":11537,"vw":48.746969},{"c":48.1333,"h":48.73,"l":48.04,"n":196,"o":48.73,"t":"2026-07-14T04:00:00Z","v":12088,"vw":48.154696},{"c":47.9207,"h":48.46,"l":47.9207,"n":169,"o":48.2355,"t":"2026-07-15T04:00:00Z","v":6399,"vw":48.273614},{"c":48.8409,"h":48.955,"l":48.17,"n":215,"o":48.17,"t":"2026-07-16T04:00:00Z","v":15376,"vw":48.83018},{"c":48.61,"h":49.6,"l":48.35,"n":169,"o":49.01,"t":"2026-07-17T04:00:00Z","v":17832,"vw":48.997696},{"c":48.54,"h":48.625,"l":48.42,"n":166,"o":48.49,"t":"2026-07-20T04:00:00Z","v":9503,"vw":48.498128},{"c":48.49,"h":48.565,"l":48.3601,"n":126,"o":48.535,"t":"2026-07-21T04:00:00Z","v":8900,"vw":48.438334},{"c":48.8574,"h":48.89,"l":48.65,"n":129,"o":48.7212,"t":"2026-07-22T04:00:00Z","v":5607,"vw":48.812138},{"c":47.71,"h":48.46,"l":47.45,"n":287,"o":48.46,"t":"2026-07-23T04:00:00Z","v":27139,"vw":47.586412},{"c":47.9314,"h":48.0654,"l":47.81,"n":158,"o":47.81,"t":"2026-07-24T04:00:00Z","v":5284,"vw":47.92352},{"c":48.23,"h":48.38,"l":47.95,"n":174,"o":47.95,"t":"2026-07-27T04:00:00Z","v":9281,"vw":48.155767},{"c":48.98,"h":49.65,"l":48.865,"n":244,"o":48.94,"t":"2026-07-28T04:00:00Z","v":10866,"vw":49.172618},{"c":49,"h":49.145,"l":48.84,"n":130,"o":48.84,"t":"2026-07-29T04:00:00Z","v":2974,"vw":49.024561},{"c":48.48,"h":48.72,"l":48.25,"n":147,"o":48.72,"t":"2026-07-30T04:00:00Z","v":6393,"vw":48.44278},{"c":47.7052,"h":48.24,"l":47.7052,"n":149,"o":48.24,"t":"2026-07-31T04:00:00Z","v":4064,"vw":47.961448},{"c":47.45,"h":48.03,"l":47.44,"n":187,"o":47.69,"t":"2026-08-03T04:00:00Z","v":11764,"vw":47.511197},{"c":47.81,"h":47.81,"l":47.25,"n":329,"o":47.3,"t":"2026-08-04T04:00:00Z","v":16692,"vw":47.617659},{"c":47.64,"h":48.22,"l":47.6,"n":161,"o":48.22,"t":"2026-08-05T04:00:00Z","v":3843,"vw":47.957425},{"c":47.3613,"h":47.5562,"l":47.32,"n":131,"o":47.5562,"t":"2026-08-06T04:00:00Z","v":2848,"vw":47.38196},{"c":47.42,"h":47.5,"l":47.3,"n":133,"o":47.3,"t":"2026-08-07T04:00:00Z","v":3304,"vw":47.355632},{"c":47.03,"h":47.37,"l":47.03,"n":828,"o":47.32,"t":"2026-08-10T04:00:00Z","v":434386,"vw":47.111899},{"c":47.21,"h":47.39,"l":47.05,"n":238,"o":47.05,"t":"2026-08-11T04:00:00Z","v":14194,"vw":47.256685},{"c":47.3436,"h":47.37,"l":47.055,"n":210,"o":47.1,"t":"2026-08-12T04:00:00Z","v":7517,"vw":47.215747},{"c":48.03,"h":48.05,"l":47.48,"n":333,"o":47.48,"t":"2026-08-13T04:00:00Z","v":10325,"vw":47.923457},{"c":48.04,"h":48.1,"l":47.92,"n":199,"o":47.92,"t":"2026-08-14T04:00:00Z","v":9072,"vw":47.984327},{"c":47.78,"h":47.88,"l":47.66,"n":263,"o":47.74,"t":"2026-08-17T04:00:00Z","v":13187,"vw":47.73626},{"c":48.0717,"h":48.3,"l":48.07,"n":287,"o":48.14,"t":"2026-08-18T04:00:00Z","v":14503,"vw":48.207495},{"c":48.4376,"h":48.76,"l":48.4376,"n":162,"o":48.5701,"t":"2026-08-19T04:00:00Z","v":1985,"vw":48.556355},{"c":48.4,"h":48.6601,"l":48.29,"n":198,"o":48.29,"t":"2026-08-20T04:00:00Z","v":71808,"vw":48.538964},{"c":48.61,"h":48.6128,"l":48.3,"n":207,"o":48.4,"t":"2026-08-21T04:00:00Z","v":8628,"vw":48.491828},{"c":48.985,"h":49.09,"l":48.855,"n":130,"o":48.95,"t":"2026-08-24T04:00:00Z","v":3450,"vw":48.975315},{"c":48.71,"h":48.74,"l":48.48,"n":221,"o":48.71,"t":"2026-08-25T04:00:00Z","v":7362,"vw":48.666685},{"c":48.55,"h":48.78,"l":48.55,"n":139,"o":48.77,"t":"2026-08-26T04:00:00Z","v":4059,"vw":48.706295},{"c":47.823,"h":48.22,"l":47.75,"n":176,"o":48.22,"t":"2026-08-27T04:00:00Z","v":7464,"vw":47.962711},{"c":48.1899,"h":48.27,"l":47.9585,"n":207,"o":48.17,"t":"2026-08-28T04:00:00Z","v":5239,"vw":48.111477},{"c":47.6986,"h":48.12,"l":47.55,"n":129,"o":48.12,"t":"2026-08-31T04:00:00Z","v":2669,"vw":47.805842},{"c":48.11,"h":48.22,"l":47.902,"n":331,"o":47.97,"t":"2026-09-01T04:00:00Z","v":133342,"vw":48.062809},{"c":48.48,"h":48.78,"l":48.03,"n":388,"o":48.21,"t":"2026-09-02T04:00:00Z","v":58266,"vw":48.660475},{"c":48.12,"h":48.52,"l":47.96,"n":214,"o":48.52,"t":"2026-09-03T04:00:00Z","v":8334,"vw":48.066051},{"c":47.87,"h":48.045,"l":47.85,"n":158,"o":47.89,"t":"2026-09-04T04:00:00Z","v":9592,"vw":47.951189},{"c":47.3808,"h":47.84,"l":47.38,"n":169,"o":47.84,"t":"2026-09-08T04:00:00Z","v":5830,"vw":47.580767},{"c":46.9,"h":47.2,"l":46.89,"n":425,"o":47.2,"t":"2026-09-09T04:00:00Z","v":91785,"vw":47.000448},{"c":46.9041,"h":47.29,"l":46.9041,"n":147,"o":47.06,"t":"2026-09-10T04:00:00Z","v":5254,"vw":47.030002},{"c":47.03,"h":47.15,"l":46.94,"n":203,"o":47.09,"t":"2026-09-11T04:00:00Z","v":12756,"vw":47.052974},{"c":47.36,"h":47.62,"l":47.36,"n":160,"o":47.62,"t":"2026-09-14T04:00:00Z","v":9526,"vw":47.439152},{"c":47.07,"h":47.25,"l":46.97,"n":125,"o":47.25,"t":"2026-09-15T04:00:00Z","v":3495,"vw":47.078022},{"c":46.93,"h":47.1,"l":46.92,"n":137,"o":46.97,"t":"2026-09-16T04:00:00Z","v":7097,"vw":46.970232},{"c":46.95,"h":47.2499,"l":46.95,"n":92,"o":47.03,"t":"2026-09-17T04:00:00Z","v":5667,"vw":47.033956},{"c":46.54,"h":46.75,"l":46.5101,"n":180,"o":46.75,"t":"2026-09-18T04:00:00Z","v":11119,"vw":46.622317},{"c":45.9101,"h":46.3698,"l":45.91,"n":206,"o":46.3698,"t":"2026-09-21T04:00:00Z","v":10940,"vw":46.136368},{"c":45.83,"h":46.32,"l":45.83,"n":140,"o":46.15,"t":"2026-09-22T04:00:00Z","v":6158,"vw":46.101413},{"c":45.42,"h":45.83,"l":45.41,"n":176,"o":45.83,"t":"2026-09-23T04:00:00Z","v":6585,"vw":45.610181},{"c":45.38,"h":45.67,"l":45.35,"n":288,"o":45.67,"t":"2026-09-24T04:00:00Z","v":12511,"vw":45.462366},{"c":45.34,"h":45.4,"l":45.015,"n":172,"o":45.4,"t":"2026-09-25T04:00:00Z","v":5038,"vw":45.210392},{"c":45.39,"h":45.44,"l":45.15,"n":198,"o":45.18,"t":"2026-09-28T04:00:00Z","v":39238,"vw":45.344872},{"c":45.1558,"h":45.36,"l":45.0501,"n":116,"o":45.36,"t":"2026-09-29T04:00:00Z","v":1681,"vw":45.123791},{"c":44.782,"h":45.3,"l":44.782,"n":154,"o":45.3,"t":"2026-09-30T04:00:00Z","v":4238,"vw":45.187465},{"c":44.9628,"h":44.98,"l":44.62,"n":200,"o":44.62,"t":"2026-10-01T04:00:00Z","v":9401,"vw":44.800332},{"c":45.3065,"h":45.345,"l":45.05,"n":150,"o":45.05,"t":"2026-10-02T04:00:00Z","v":5709,"vw":45.192484},{"c":45.45,"h":45.59,"l":45.15,"n":807,"o":45.44,"t":"2026-10-05T04:00:00Z","v":467196,"vw":45.515182},{"c":45.735,"h":45.92,"l":45.52,"n":130,"o":45.52,"t":"2026-10-06T04:00:00Z","v":28024,"vw":45.684897},{"c":45.4249,"h":45.98,"l":45.4249,"n":150,"o":45.69,"t":"2026-10-07T04:00:00Z","v":7701,"vw":45.61322},{"c":46.0221,"h":46.1201,"l":45.5,"n":127,"o":45.5,"t":"2026-10-08T04:00:00Z","v":3084,"vw":45.760881},{"c":45.8175,"h":45.94,"l":45.8175,"n":158,"o":45.86,"t":"2026-10-09T04:00:00Z","v":53155,"vw":45.880249},{"c":46.27,"h":46.27,"l":46,"n":107,"o":46,"t":"2026-10-12T04:00:00Z","v":4596,"vw":46.058707},{"c":46.4705,"h":46.53,"l":46.3849,"n":102,"o":46.3849,"t":"2026-10-13T04:00:00Z","v":2325,"vw":46.474438},{"c":47.11,"h":47.11,"l":46.44,"n":136,"o":46.75,"t":"2026-10-14T04:00:00Z","v":5149,"vw":46.769449},{"c":47.3607,"h":47.94,"l":47.3607,"n":192,"o":47.53,"t":"2026-10-15T04:00:00Z","v":5892,"vw":47.502242},{"c":47.66,"h":47.7932,"l":47.485,"n":149,"o":47.7932,"t":"2026-10-16T04:00:00Z","v":3074,"vw":47.651786},{"c":47.215,"h":47.5199,"l":47.215,"n":115,"o":47.5,"t":"2026-10-19T04:00:00Z","v":2931,"vw":47.315417},{"c":47.69,"h":47.83,"l":47.47,"n":126,"o":47.47,"t":"2026-10-20T04:00:00Z","v":6219,"vw":47.651747},{"c":47.46,"h":47.64,"l":47.29,"n":139,"o":47.64,"t":"2026-10-21T04:00:00Z","v":9346,"vw":47.360537},{"c":48.43,"h":48.43,"l":47.35,"n":144,"o":47.64,"t":"2026-10-22T04:00:00Z","v":5164,"vw":47.906762}],"volatilityBars":[{"c":46.3698,"h":46.3698,"l":46.3698,"n":5,"o":46.3698,"t":"2026-09-21T13:30:00Z","v":114,"vw":46.3698},{"c":46.04,"h":46.04,"l":46.04,"n":5,"o":46.04,"t":"2026-09-21T14:00:00Z","v":209,"vw":46.04},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-09-21T14:30:00Z","v":3700,"vw":46.11},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-09-21T15:00:00Z","v":200,"vw":46.1},{"c":46.1451,"h":46.1451,"l":46.1451,"n":1,"o":46.1451,"t":"2026-09-21T15:45:00Z","v":325,"vw":46.1451},{"c":46.17,"h":46.17,"l":46.155,"n":12,"o":46.155,"t":"2026-09-21T16:00:00Z","v":2992,"vw":46.168043},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-09-21T16:15:00Z","v":136,"vw":46.16},{"c":46.14,"h":46.15,"l":46.14,"n":4,"o":46.15,"t":"2026-09-21T17:00:00Z","v":669,"vw":46.143289},{"c":46.16,"h":46.16,"l":46.16,"n":6,"o":46.16,"t":"2026-09-21T17:15:00Z","v":647,"vw":46.16},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-09-21T18:45:00Z","v":225,"vw":46.15},{"c":45.91,"h":45.91,"l":45.91,"n":5,"o":45.91,"t":"2026-09-21T19:45:00Z","v":109,"vw":45.91},{"c":46.15,"h":46.15,"l":46.15,"n":10,"o":46.15,"t":"2026-09-22T13:30:00Z","v":1208,"vw":46.15},{"c":46.31,"h":46.32,"l":46.22,"n":6,"o":46.27,"t":"2026-09-22T13:45:00Z","v":1510,"vw":46.259669},{"c":46.12,"h":46.12,"l":46.12,"n":3,"o":46.12,"t":"2026-09-22T16:45:00Z","v":247,"vw":46.12},{"c":46.03,"h":46.03,"l":46.03,"n":2,"o":46.03,"t":"2026-09-22T17:30:00Z","v":175,"vw":46.03},{"c":46.02,"h":46.02,"l":45.99,"n":6,"o":46.01,"t":"2026-09-22T19:30:00Z","v":952,"vw":46.004368},{"c":45.9,"h":45.97,"l":45.87,"n":11,"o":45.97,"t":"2026-09-22T19:45:00Z","v":1025,"vw":45.903659},{"c":45.83,"h":45.83,"l":45.83,"n":4,"o":45.83,"t":"2026-09-22T20:00:00Z","v":106,"vw":45.83},{"c":45.83,"h":45.83,"l":45.83,"n":10,"o":45.83,"t":"2026-09-23T13:30:00Z","v":1022,"vw":45.83},{"c":45.77,"h":45.77,"l":45.77,"n":6,"o":45.77,"t":"2026-09-23T13:45:00Z","v":307,"vw":45.77},{"c":45.785,"h":45.785,"l":45.785,"n":2,"o":45.785,"t":"2026-09-23T14:15:00Z","v":413,"vw":45.785},{"c":45.71,"h":45.71,"l":45.7,"n":4,"o":45.7,"t":"2026-09-23T14:45:00Z","v":410,"vw":45.7075},{"c":45.62,"h":45.64,"l":45.62,"n":4,"o":45.64,"t":"2026-09-23T16:00:00Z","v":234,"vw":45.63},{"c":45.59,"h":45.61,"l":45.59,"n":7,"o":45.61,"t":"2026-09-23T16:15:00Z","v":944,"vw":45.601195},{"c":45.5,"h":45.5,"l":45.5,"n":7,"o":45.5,"t":"2026-09-23T16:45:00Z","v":109,"vw":45.5},{"c":45.555,"h":45.555,"l":45.555,"n":2,"o":45.555,"t":"2026-09-23T17:45:00Z","v":209,"vw":45.555},{"c":45.42,"h":45.42,"l":45.42,"n":4,"o":45.42,"t":"2026-09-23T18:30:00Z","v":115,"vw":45.42},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-09-23T19:15:00Z","v":600,"vw":45.45},{"c":45.42,"h":45.4675,"l":45.41,"n":10,"o":45.4675,"t":"2026-09-23T19:45:00Z","v":1219,"vw":45.427738},{"c":45.65,"h":45.67,"l":45.65,"n":9,"o":45.67,"t":"2026-09-24T13:45:00Z","v":1019,"vw":45.667184},{"c":45.645,"h":45.65,"l":45.64,"n":12,"o":45.64,"t":"2026-09-24T14:00:00Z","v":1309,"vw":45.643756},{"c":45.585,"h":45.585,"l":45.585,"n":1,"o":45.585,"t":"2026-09-24T14:15:00Z","v":151,"vw":45.585},{"c":45.505,"h":45.505,"l":45.47,"n":7,"o":45.47,"t":"2026-09-24T14:30:00Z","v":472,"vw":45.492826},{"c":45.38,"h":45.38,"l":45.38,"n":8,"o":45.38,"t":"2026-09-24T14:45:00Z","v":1070,"vw":45.38},{"c":45.4,"h":45.4,"l":45.375,"n":7,"o":45.375,"t":"2026-09-24T15:00:00Z","v":751,"vw":45.391447},{"c":45.44,"h":45.455,"l":45.44,"n":3,"o":45.455,"t":"2026-09-24T15:15:00Z","v":858,"vw":45.45325},{"c":45.3775,"h":45.3775,"l":45.3775,"n":2,"o":45.3775,"t":"2026-09-24T15:45:00Z","v":105,"vw":45.3775},{"c":45.53,"h":45.53,"l":45.48,"n":9,"o":45.48,"t":"2026-09-24T16:15:00Z","v":829,"vw":45.517106},{"c":45.37,"h":45.37,"l":45.37,"n":1,"o":45.37,"t":"2026-09-24T18:15:00Z","v":100,"vw":45.37},{"c":45.3778,"h":45.3778,"l":45.3778,"n":2,"o":45.3778,"t":"2026-09-24T18:30:00Z","v":142,"vw":45.3778},{"c":45.3701,"h":45.375,"l":45.36,"n":18,"o":45.37,"t":"2026-09-24T19:15:00Z","v":2547,"vw":45.373053},{"c":45.39,"h":45.39,"l":45.35,"n":7,"o":45.36,"t":"2026-09-24T19:30:00Z","v":651,"vw":45.364386},{"c":45.38,"h":45.39,"l":45.37,"n":8,"o":45.39,"t":"2026-09-24T19:45:00Z","v":781,"vw":45.37579},{"c":45.04,"h":45.4,"l":45.04,"n":19,"o":45.4,"t":"2026-09-25T13:30:00Z","v":841,"vw":45.281911},{"c":45.015,"h":45.015,"l":45.015,"n":2,"o":45.015,"t":"2026-09-25T13:45:00Z","v":116,"vw":45.015},{"c":45.2,"h":45.2,"l":45.2,"n":2,"o":45.2,"t":"2026-09-25T14:00:00Z","v":227,"vw":45.2},{"c":45.075,"h":45.075,"l":45.075,"n":1,"o":45.075,"t":"2026-09-25T15:00:00Z","v":110,"vw":45.075},{"c":45.045,"h":45.045,"l":45.045,"n":1,"o":45.045,"t":"2026-09-25T15:45:00Z","v":105,"vw":45.045},{"c":45.12,"h":45.12,"l":45.12,"n":2,"o":45.12,"t":"2026-09-25T16:15:00Z","v":125,"vw":45.12},{"c":45.17,"h":45.19,"l":45.17,"n":5,"o":45.19,"t":"2026-09-25T17:30:00Z","v":806,"vw":45.185714},{"c":45.23,"h":45.23,"l":45.23,"n":2,"o":45.23,"t":"2026-09-25T18:45:00Z","v":1000,"vw":45.23},{"c":45.24,"h":45.24,"l":45.24,"n":3,"o":45.24,"t":"2026-09-25T19:00:00Z","v":172,"vw":45.24},{"c":45.2,"h":45.25,"l":45.2,"n":2,"o":45.25,"t":"2026-09-25T19:15:00Z","v":205,"vw":45.22439},{"c":45.34,"h":45.34,"l":45.34,"n":9,"o":45.34,"t":"2026-09-25T19:45:00Z","v":257,"vw":45.34},{"c":45.18,"h":45.18,"l":45.18,"n":11,"o":45.18,"t":"2026-09-28T13:30:00Z","v":691,"vw":45.18},{"c":45.395,"h":45.395,"l":45.36,"n":2,"o":45.36,"t":"2026-09-28T14:15:00Z","v":32060,"vw":45.360343},{"c":45.1868,"h":45.2475,"l":45.1868,"n":4,"o":45.2475,"t":"2026-09-28T15:00:00Z","v":329,"vw":45.206572},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-09-28T15:15:00Z","v":173,"vw":45.15},{"c":45.15,"h":45.15,"l":45.15,"n":13,"o":45.15,"t":"2026-09-28T16:00:00Z","v":1926,"vw":45.15},{"c":45.29,"h":45.29,"l":45.29,"n":1,"o":45.29,"t":"2026-09-28T16:15:00Z","v":200,"vw":45.29},{"c":45.28,"h":45.28,"l":45.24,"n":7,"o":45.24,"t":"2026-09-28T16:30:00Z","v":521,"vw":45.266239},{"c":45.44,"h":45.44,"l":45.34,"n":8,"o":45.36,"t":"2026-09-28T17:00:00Z","v":735,"vw":45.369201},{"c":45.39,"h":45.39,"l":45.38,"n":9,"o":45.38,"t":"2026-09-28T19:45:00Z","v":1289,"vw":45.389199},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-09-29T14:15:00Z","v":100,"vw":45.36},{"c":45.065,"h":45.065,"l":45.065,"n":1,"o":45.065,"t":"2026-09-29T15:15:00Z","v":178,"vw":45.065},{"c":45.0683,"h":45.0683,"l":45.0501,"n":3,"o":45.0501,"t":"2026-09-29T17:30:00Z","v":250,"vw":45.058067},{"c":45.105,"h":45.105,"l":45.105,"n":1,"o":45.105,"t":"2026-09-29T17:45:00Z","v":101,"vw":45.105},{"c":45.1381,"h":45.1381,"l":45.1381,"n":1,"o":45.1381,"t":"2026-09-29T19:15:00Z","v":119,"vw":45.1381},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-09-29T19:30:00Z","v":210,"vw":45.14},{"c":45.3,"h":45.3,"l":45.3,"n":7,"o":45.3,"t":"2026-09-30T13:30:00Z","v":588,"vw":45.3},{"c":45.135,"h":45.27,"l":45.135,"n":8,"o":45.27,"t":"2026-09-30T13:45:00Z","v":1049,"vw":45.236555},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-09-30T14:45:00Z","v":195,"vw":45.14},{"c":45.09,"h":45.14,"l":45.09,"n":8,"o":45.1101,"t":"2026-09-30T15:00:00Z","v":1179,"vw":45.122535},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-09-30T15:15:00Z","v":100,"vw":45.11},{"c":44.915,"h":44.915,"l":44.915,"n":1,"o":44.915,"t":"2026-09-30T19:00:00Z","v":100,"vw":44.915},{"c":44.67,"h":44.69,"l":44.62,"n":29,"o":44.62,"t":"2026-10-01T13:30:00Z","v":2910,"vw":44.651179},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-01T13:45:00Z","v":105,"vw":44.79},{"c":44.98,"h":44.98,"l":44.97,"n":6,"o":44.97,"t":"2026-10-01T14:15:00Z","v":919,"vw":44.978657},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-01T14:45:00Z","v":100,"vw":44.9},{"c":44.86,"h":44.87,"l":44.86,"n":6,"o":44.87,"t":"2026-10-01T15:15:00Z","v":412,"vw":44.867396},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-10-01T15:30:00Z","v":113,"vw":44.86},{"c":44.8,"h":44.8,"l":44.8,"n":4,"o":44.8,"t":"2026-10-01T16:15:00Z","v":333,"vw":44.8},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-01T16:30:00Z","v":134,"vw":44.84},{"c":44.8684,"h":44.8684,"l":44.8684,"n":4,"o":44.8684,"t":"2026-10-01T17:00:00Z","v":2026,"vw":44.8684},{"c":44.89,"h":44.89,"l":44.89,"n":3,"o":44.89,"t":"2026-10-01T17:15:00Z","v":210,"vw":44.89},{"c":44.92,"h":44.92,"l":44.92,"n":2,"o":44.92,"t":"2026-10-01T17:45:00Z","v":101,"vw":44.92},{"c":45.195,"h":45.195,"l":45.05,"n":10,"o":45.05,"t":"2026-10-02T13:30:00Z","v":3399,"vw":45.177676},{"c":45.29,"h":45.29,"l":45.29,"n":1,"o":45.29,"t":"2026-10-02T14:00:00Z","v":121,"vw":45.29},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-02T15:00:00Z","v":208,"vw":45.15},{"c":45.2,"h":45.2,"l":45.2,"n":2,"o":45.2,"t":"2026-10-02T15:30:00Z","v":106,"vw":45.2},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-02T16:00:00Z","v":188,"vw":45.15},{"c":45.315,"h":45.315,"l":45.315,"n":1,"o":45.315,"t":"2026-10-02T17:30:00Z","v":222,"vw":45.315},{"c":45.3,"h":45.345,"l":45.3,"n":6,"o":45.345,"t":"2026-10-02T18:00:00Z","v":294,"vw":45.322941},{"c":45.15,"h":45.44,"l":45.15,"n":18,"o":45.44,"t":"2026-10-05T13:30:00Z","v":3087,"vw":45.376069},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-05T14:00:00Z","v":499,"vw":45.3},{"c":45.27,"h":45.27,"l":45.27,"n":4,"o":45.27,"t":"2026-10-05T14:15:00Z","v":345,"vw":45.27},{"c":45.2699,"h":45.27,"l":45.2699,"n":7,"o":45.27,"t":"2026-10-05T15:30:00Z","v":631,"vw":45.26995},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-05T15:45:00Z","v":200,"vw":45.3},{"c":45.39,"h":45.39,"l":45.39,"n":5,"o":45.39,"t":"2026-10-05T16:00:00Z","v":706,"vw":45.39},{"c":45.44,"h":45.44,"l":45.44,"n":5,"o":45.44,"t":"2026-10-05T16:15:00Z","v":646,"vw":45.44},{"c":45.5,"h":45.5,"l":45.46,"n":8,"o":45.46,"t":"2026-10-05T16:30:00Z","v":731,"vw":45.48961},{"c":45.5,"h":45.51,"l":45.5,"n":2,"o":45.51,"t":"2026-10-05T16:45:00Z","v":675,"vw":45.502044},{"c":45.47,"h":45.47,"l":45.47,"n":7,"o":45.47,"t":"2026-10-05T17:00:00Z","v":2070,"vw":45.47},{"c":45.51,"h":45.52,"l":45.5,"n":30,"o":45.5,"t":"2026-10-05T17:15:00Z","v":28367,"vw":45.511502},{"c":45.51,"h":45.54,"l":45.5,"n":121,"o":45.51,"t":"2026-10-05T17:30:00Z","v":30020,"vw":45.514863},{"c":45.53,"h":45.54,"l":45.505,"n":139,"o":45.53,"t":"2026-10-05T17:45:00Z","v":25129,"vw":45.522448},{"c":45.56,"h":45.59,"l":45.53,"n":119,"o":45.56,"t":"2026-10-05T18:00:00Z","v":22110,"vw":45.5655},{"c":45.555,"h":45.58,"l":45.54,"n":80,"o":45.58,"t":"2026-10-05T18:15:00Z","v":18464,"vw":45.556327},{"c":45.52,"h":45.53,"l":45.52,"n":8,"o":45.53,"t":"2026-10-05T18:30:00Z","v":429,"vw":45.525605},{"c":45.385,"h":45.385,"l":45.34,"n":94,"o":45.37,"t":"2026-10-05T19:45:00Z","v":5920,"vw":45.376337},{"c":45.45,"h":45.45,"l":45.45,"n":6,"o":45.45,"t":"2026-10-05T20:00:00Z","v":2711,"vw":45.45},{"c":45.52,"h":45.52,"l":45.52,"n":8,"o":45.52,"t":"2026-10-06T13:30:00Z","v":635,"vw":45.52},{"c":45.64,"h":45.665,"l":45.625,"n":7,"o":45.665,"t":"2026-10-06T14:00:00Z","v":864,"vw":45.642011},{"c":45.76,"h":45.7639,"l":45.76,"n":6,"o":45.7639,"t":"2026-10-06T14:45:00Z","v":755,"vw":45.761249},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-10-06T15:15:00Z","v":108,"vw":45.92},{"c":45.89,"h":45.89,"l":45.84,"n":5,"o":45.84,"t":"2026-10-06T15:45:00Z","v":758,"vw":45.85696},{"c":45.78,"h":45.78,"l":45.78,"n":2,"o":45.78,"t":"2026-10-06T16:45:00Z","v":254,"vw":45.78},{"c":45.69,"h":45.69,"l":45.69,"n":2,"o":45.69,"t":"2026-10-06T17:15:00Z","v":146,"vw":45.69},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-06T19:15:00Z","v":23105,"vw":45.68},{"c":45.735,"h":45.735,"l":45.71,"n":7,"o":45.71,"t":"2026-10-06T19:45:00Z","v":792,"vw":45.718542},{"c":45.98,"h":45.98,"l":45.69,"n":16,"o":45.69,"t":"2026-10-07T13:30:00Z","v":1575,"vw":45.780264},{"c":45.53,"h":45.61,"l":45.53,"n":3,"o":45.61,"t":"2026-10-07T15:00:00Z","v":806,"vw":45.569677},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-10-07T15:15:00Z","v":1033,"vw":45.56},{"c":45.54,"h":45.54,"l":45.54,"n":1,"o":45.54,"t":"2026-10-07T15:30:00Z","v":519,"vw":45.54},{"c":45.6336,"h":45.65,"l":45.6336,"n":2,"o":45.65,"t":"2026-10-07T16:15:00Z","v":522,"vw":45.636742},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-07T17:00:00Z","v":219,"vw":45.6},{"c":45.5999,"h":45.6,"l":45.5999,"n":3,"o":45.6,"t":"2026-10-07T17:15:00Z","v":970,"vw":45.599931},{"c":45.5186,"h":45.5186,"l":45.5186,"n":1,"o":45.5186,"t":"2026-10-07T18:15:00Z","v":178,"vw":45.5186},{"c":45.525,"h":45.525,"l":45.525,"n":2,"o":45.525,"t":"2026-10-07T18:45:00Z","v":1138,"vw":45.525},{"c":45.51,"h":45.51,"l":45.5,"n":8,"o":45.5,"t":"2026-10-08T13:30:00Z","v":1255,"vw":45.502011},{"c":45.8534,"h":45.8534,"l":45.8534,"n":2,"o":45.8534,"t":"2026-10-08T14:45:00Z","v":164,"vw":45.8534},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-08T15:00:00Z","v":124,"vw":45.85},{"c":46.1201,"h":46.1201,"l":46.1201,"n":2,"o":46.1201,"t":"2026-10-08T19:15:00Z","v":488,"vw":46.1201},{"c":46.015,"h":46.085,"l":46.015,"n":5,"o":46.085,"t":"2026-10-08T19:45:00Z","v":502,"vw":46.063615},{"c":45.86,"h":45.86,"l":45.86,"n":5,"o":45.86,"t":"2026-10-09T13:30:00Z","v":206,"vw":45.86},{"c":45.9,"h":45.9,"l":45.9,"n":3,"o":45.9,"t":"2026-10-09T14:30:00Z","v":102,"vw":45.9},{"c":45.915,"h":45.915,"l":45.915,"n":1,"o":45.915,"t":"2026-10-09T14:45:00Z","v":115,"vw":45.915},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-09T17:00:00Z","v":37760,"vw":45.88},{"c":45.87,"h":45.88,"l":45.86,"n":28,"o":45.88,"t":"2026-10-09T17:15:00Z","v":10715,"vw":45.869278},{"c":45.9148,"h":45.93,"l":45.9,"n":13,"o":45.93,"t":"2026-10-09T18:00:00Z","v":3070,"vw":45.919489},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-09T18:45:00Z","v":197,"vw":45.94},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-12T15:15:00Z","v":2176,"vw":46},{"c":46.08,"h":46.08,"l":46.08,"n":2,"o":46.08,"t":"2026-10-12T16:00:00Z","v":200,"vw":46.08},{"c":46.07,"h":46.07,"l":46.07,"n":3,"o":46.07,"t":"2026-10-12T16:30:00Z","v":362,"vw":46.07},{"c":46.1,"h":46.1,"l":46.1,"n":2,"o":46.1,"t":"2026-10-12T17:15:00Z","v":130,"vw":46.1},{"c":46.11,"h":46.11,"l":46.11,"n":2,"o":46.11,"t":"2026-10-12T19:15:00Z","v":138,"vw":46.11},{"c":46.175,"h":46.175,"l":46.175,"n":2,"o":46.175,"t":"2026-10-12T19:30:00Z","v":111,"vw":46.175},{"c":46.27,"h":46.27,"l":46.22,"n":12,"o":46.22,"t":"2026-10-12T19:45:00Z","v":644,"vw":46.246008},{"c":46.415,"h":46.415,"l":46.3849,"n":3,"o":46.3849,"t":"2026-10-13T15:45:00Z","v":325,"vw":46.405444},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-10-13T16:00:00Z","v":300,"vw":46.44},{"c":46.4953,"h":46.5,"l":46.4953,"n":5,"o":46.5,"t":"2026-10-13T17:45:00Z","v":367,"vw":46.497765},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-13T19:30:00Z","v":247,"vw":46.53},{"c":46.5,"h":46.52,"l":46.5,"n":5,"o":46.52,"t":"2026-10-13T19:45:00Z","v":309,"vw":46.513333},{"c":46.79,"h":46.79,"l":46.75,"n":12,"o":46.75,"t":"2026-10-14T13:30:00Z","v":1621,"vw":46.767161},{"c":46.4984,"h":46.52,"l":46.4984,"n":5,"o":46.51,"t":"2026-10-14T14:00:00Z","v":634,"vw":46.507832},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-10-14T14:15:00Z","v":184,"vw":46.44},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-14T14:45:00Z","v":300,"vw":46.5},{"c":46.6801,"h":46.6801,"l":46.6801,"n":1,"o":46.6801,"t":"2026-10-14T15:30:00Z","v":194,"vw":46.6801},{"c":46.775,"h":46.775,"l":46.775,"n":1,"o":46.775,"t":"2026-10-14T16:45:00Z","v":330,"vw":46.775},{"c":46.855,"h":46.855,"l":46.855,"n":1,"o":46.855,"t":"2026-10-14T18:00:00Z","v":129,"vw":46.855},{"c":46.975,"h":46.975,"l":46.975,"n":1,"o":46.975,"t":"2026-10-14T19:00:00Z","v":196,"vw":46.975},{"c":47.11,"h":47.11,"l":47.03,"n":6,"o":47.03,"t":"2026-10-14T19:45:00Z","v":857,"vw":47.091087},{"c":47.48,"h":47.53,"l":47.48,"n":8,"o":47.53,"t":"2026-10-15T13:30:00Z","v":1186,"vw":47.507137},{"c":47.93,"h":47.93,"l":47.55,"n":4,"o":47.55,"t":"2026-10-15T13:45:00Z","v":326,"vw":47.701667},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-15T14:00:00Z","v":104,"vw":47.94},{"c":47.775,"h":47.775,"l":47.775,"n":1,"o":47.775,"t":"2026-10-15T15:00:00Z","v":104,"vw":47.775},{"c":47.76,"h":47.76,"l":47.752,"n":3,"o":47.752,"t":"2026-10-15T15:15:00Z","v":207,"vw":47.755922},{"c":47.47,"h":47.47,"l":47.47,"n":2,"o":47.47,"t":"2026-10-15T17:15:00Z","v":220,"vw":47.47},{"c":47.4163,"h":47.43,"l":47.4163,"n":2,"o":47.43,"t":"2026-10-15T18:15:00Z","v":222,"vw":47.423829},{"c":47.4199,"h":47.4199,"l":47.4199,"n":1,"o":47.4199,"t":"2026-10-15T18:45:00Z","v":125,"vw":47.4199},{"c":47.3999,"h":47.405,"l":47.39,"n":9,"o":47.39,"t":"2026-10-15T19:00:00Z","v":1506,"vw":47.393856},{"c":47.7932,"h":47.7932,"l":47.7932,"n":1,"o":47.7932,"t":"2026-10-16T13:30:00Z","v":200,"vw":47.7932},{"c":47.73,"h":47.73,"l":47.73,"n":2,"o":47.73,"t":"2026-10-16T14:15:00Z","v":300,"vw":47.73},{"c":47.675,"h":47.675,"l":47.675,"n":1,"o":47.675,"t":"2026-10-16T14:45:00Z","v":100,"vw":47.675},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-10-16T16:00:00Z","v":210,"vw":47.59},{"c":47.58,"h":47.58,"l":47.58,"n":3,"o":47.58,"t":"2026-10-16T16:15:00Z","v":212,"vw":47.58},{"c":47.485,"h":47.485,"l":47.485,"n":1,"o":47.485,"t":"2026-10-16T19:00:00Z","v":100,"vw":47.485},{"c":47.66,"h":47.66,"l":47.58,"n":11,"o":47.58,"t":"2026-10-16T19:45:00Z","v":358,"vw":47.613821},{"c":47.5,"h":47.5,"l":47.5,"n":7,"o":47.5,"t":"2026-10-19T13:30:00Z","v":285,"vw":47.5},{"c":47.5199,"h":47.5199,"l":47.3809,"n":2,"o":47.3809,"t":"2026-10-19T13:45:00Z","v":361,"vw":47.419404},{"c":47.3061,"h":47.3061,"l":47.3061,"n":6,"o":47.3061,"t":"2026-10-19T14:45:00Z","v":383,"vw":47.3061},{"c":47.245,"h":47.245,"l":47.24,"n":2,"o":47.24,"t":"2026-10-19T16:00:00Z","v":600,"vw":47.2425},{"c":47.225,"h":47.225,"l":47.225,"n":1,"o":47.225,"t":"2026-10-19T16:15:00Z","v":142,"vw":47.225},{"c":47.2511,"h":47.2511,"l":47.2511,"n":1,"o":47.2511,"t":"2026-10-19T17:30:00Z","v":200,"vw":47.2511},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-10-19T20:00:00Z","v":100,"vw":47.32},{"c":47.54,"h":47.7,"l":47.47,"n":10,"o":47.47,"t":"2026-10-20T13:30:00Z","v":934,"vw":47.542453},{"c":47.7701,"h":47.83,"l":47.77,"n":9,"o":47.83,"t":"2026-10-20T13:45:00Z","v":828,"vw":47.800025},{"c":47.61,"h":47.61,"l":47.61,"n":1,"o":47.61,"t":"2026-10-20T15:00:00Z","v":100,"vw":47.61},{"c":47.67,"h":47.67,"l":47.66,"n":2,"o":47.66,"t":"2026-10-20T15:15:00Z","v":717,"vw":47.665816},{"c":47.64,"h":47.69,"l":47.64,"n":6,"o":47.69,"t":"2026-10-20T15:45:00Z","v":977,"vw":47.662542},{"c":47.605,"h":47.62,"l":47.605,"n":2,"o":47.62,"t":"2026-10-20T16:00:00Z","v":434,"vw":47.608491},{"c":47.5915,"h":47.5915,"l":47.5915,"n":1,"o":47.5915,"t":"2026-10-20T17:15:00Z","v":400,"vw":47.5915},{"c":47.6001,"h":47.6001,"l":47.6,"n":2,"o":47.6,"t":"2026-10-20T19:00:00Z","v":250,"vw":47.60005},{"c":47.69,"h":47.69,"l":47.6895,"n":2,"o":47.6895,"t":"2026-10-20T19:45:00Z","v":512,"vw":47.689856},{"c":47.64,"h":47.64,"l":47.64,"n":3,"o":47.64,"t":"2026-10-21T13:30:00Z","v":112,"vw":47.64},{"c":47.4392,"h":47.4392,"l":47.4392,"n":1,"o":47.4392,"t":"2026-10-21T14:00:00Z","v":100,"vw":47.4392},{"c":47.3788,"h":47.3788,"l":47.3788,"n":1,"o":47.3788,"t":"2026-10-21T14:30:00Z","v":100,"vw":47.3788},{"c":47.3573,"h":47.3573,"l":47.3573,"n":1,"o":47.3573,"t":"2026-10-21T14:45:00Z","v":105,"vw":47.3573},{"c":47.3104,"h":47.3629,"l":47.3104,"n":3,"o":47.34,"t":"2026-10-21T15:00:00Z","v":351,"vw":47.335436},{"c":47.38,"h":47.38,"l":47.3092,"n":9,"o":47.3092,"t":"2026-10-21T15:45:00Z","v":1632,"vw":47.351559},{"c":47.395,"h":47.395,"l":47.39,"n":3,"o":47.39,"t":"2026-10-21T16:15:00Z","v":341,"vw":47.392006},{"c":47.36,"h":47.36,"l":47.36,"n":1,"o":47.36,"t":"2026-10-21T17:15:00Z","v":104,"vw":47.36},{"c":47.2979,"h":47.3125,"l":47.29,"n":13,"o":47.3,"t":"2026-10-21T17:30:00Z","v":2233,"vw":47.299008},{"c":47.38,"h":47.3898,"l":47.38,"n":4,"o":47.3898,"t":"2026-10-21T18:15:00Z","v":1226,"vw":47.388783},{"c":47.355,"h":47.3854,"l":47.355,"n":6,"o":47.3555,"t":"2026-10-21T19:30:00Z","v":453,"vw":47.368994},{"c":47.46,"h":47.46,"l":47.39,"n":6,"o":47.395,"t":"2026-10-21T19:45:00Z","v":1309,"vw":47.417981},{"c":47.65,"h":47.65,"l":47.35,"n":8,"o":47.64,"t":"2026-10-22T13:30:00Z","v":1324,"vw":47.486289},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-22T14:00:00Z","v":101,"vw":47.78},{"c":47.99,"h":47.99,"l":47.99,"n":3,"o":47.99,"t":"2026-10-22T14:15:00Z","v":498,"vw":47.99},{"c":47.95,"h":47.95,"l":47.95,"n":2,"o":47.95,"t":"2026-10-22T15:15:00Z","v":300,"vw":47.95},{"c":47.9399,"h":47.94,"l":47.925,"n":3,"o":47.925,"t":"2026-10-22T15:30:00Z","v":300,"vw":47.934967},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-10-22T16:15:00Z","v":109,"vw":48.1},{"c":48.215,"h":48.215,"l":48.215,"n":1,"o":48.215,"t":"2026-10-22T16:45:00Z","v":500,"vw":48.215},{"c":48.0801,"h":48.0801,"l":48.0801,"n":1,"o":48.0801,"t":"2026-10-22T17:00:00Z","v":110,"vw":48.0801},{"c":48.195,"h":48.195,"l":48.195,"n":4,"o":48.195,"t":"2026-10-22T18:30:00Z","v":253,"vw":48.195},{"c":48.27,"h":48.27,"l":48.27,"n":1,"o":48.27,"t":"2026-10-22T19:00:00Z","v":277,"vw":48.27},{"c":48.43,"h":48.43,"l":48.32,"n":11,"o":48.32,"t":"2026-10-22T19:45:00Z","v":416,"vw":48.36125}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.39989294542384207,"strike":51.99571781695368,"iv":0.2725995112938767,"gamma":0.07541104652718546,"theta":-0.019143384447804904,"vega":0.038137352823824675,"rho":0.006876229886711223,"breakevenPct":8.188335251657076},{"delta":0.25,"premium":0.375,"strike":50.52712231039007,"iv":0.1926121136439825,"gamma":0.12407101119523888,"theta":-0.01572300036553575,"vega":0.043142625559853195,"rho":0.008504663236012292,"breakevenPct":5.1045267610779925},{"delta":0.3,"premium":0.4123095140817539,"strike":49.850761943672985,"iv":0.16214198088885312,"gamma":0.1560808921895546,"theta":-0.014801124115651577,"vega":0.04685156945268901,"rho":0.010208671069221737,"breakevenPct":3.7849916534270878},{"delta":0.35,"premium":0.49571754777518373,"strike":49.51712980889926,"iv":0.15714512563832247,"gamma":0.17032367956619984,"theta":-0.0152320558350039,"vega":0.04949801280457567,"rho":0.012013098584216654,"breakevenPct":3.26831996009591},{"delta":0.4,"premium":0.5791255814686136,"strike":49.18349767412555,"iv":0.15214827038779186,"gamma":0.18456646694284512,"theta":-0.015662987554356224,"vega":0.052144456156462335,"rho":0.013817526099211577,"breakevenPct":2.751648266764731},{"delta":0.45,"premium":0.6753982080637133,"strike":48.88800398208064,"iv":0.14819044300647088,"gamma":0.1932399701343952,"theta":-0.015855201592832255,"vega":0.053376007964161275,"rho":0.015628952685887383,"breakevenPct":2.3402894696352483},{"delta":0.5,"premium":0.7873942259830762,"strike":48.63912394225983,"iv":0.1455025385764062,"gamma":0.19510657043305127,"theta":-0.015755649576903934,"vega":0.05287824788451966,"rho":0.0174489336935065,"breakevenPct":2.05764643453006},{"delta":0.55,"premium":0.8993902439024392,"strike":48.390243902439025,"iv":0.14281463414634146,"gamma":0.1969731707317073,"theta":-0.01565609756097561,"vega":0.05238048780487805,"rho":0.019268914701125617,"breakevenPct":1.7750033994248713},{"delta":0.6,"premium":1.011386261821802,"strike":48.14136386261822,"iv":0.14012672971627677,"gamma":0.19883977103036335,"theta":-0.015556545545047287,"vega":0.05188272772523644,"rho":0.021088895708744733,"breakevenPct":1.4923603643196834},{"delta":0.65,"premium":1.1292713567839197,"strike":47.90954773869347,"iv":0.1357326633165829,"gamma":0.19512412060301507,"theta":-0.014975376884422109,"vega":0.04958291457286432,"rho":0.022934913861123292,"breakevenPct":1.2571114917972115},{"delta":0.7,"premium":1.254899497487437,"strike":47.700167504187604,"iv":0.12909530988274706,"gamma":0.18406884422110553,"theta":-0.013760971524288108,"vega":0.04491373534338358,"rho":0.024815166037167047,"breakevenPct":1.0841771663742377},{"delta":0.75,"premium":1.3805276381909548,"strike":47.49078726968174,"iv":0.12245795644891122,"gamma":0.17301356783919597,"theta":-0.012546566164154104,"vega":0.040244556113902846,"rho":0.026695418213210805,"breakevenPct":0.9112428409512637},{"delta":0.8,"premium":1.5061557788944724,"strike":47.28140703517588,"iv":0.11582060301507537,"gamma":0.1619582914572864,"theta":-0.011332160804020098,"vega":0.035575376884422104,"rho":0.028575670389254564,"breakevenPct":0.7383085155282897},{"delta":0.85,"premium":1.6317839195979897,"strike":47.07202680067002,"iv":0.10918324958123952,"gamma":0.1509030150753769,"theta":-0.010117755443886097,"vega":0.030906197654941375,"rho":0.030455922565298315,"breakevenPct":0.5653741901053161},{"delta":0.9,"premium":2.521738510267042,"strike":46.00383704674466,"iv":0.1449343501646202,"gamma":0.08897044147682528,"theta":-0.006015937381103595,"vega":0.023897937743232088,"rho":0.03246581088889947,"breakevenPct":0.197347836076187}],"put":[{"delta":0.15,"premium":0.40788197664531595,"strike":43.89490697806245,"iv":0.3678500623424059,"gamma":0.04671902589631061,"theta":-0.019274237750881523,"vega":0.031761652039248085,"rho":-0.0063993055172220205,"breakevenPct":10.20643196073273},{"delta":0.2,"premium":0.37611194552561583,"strike":46.022238910512314,"iv":0.23972979542267153,"gamma":0.0858489795459732,"theta":-0.014570129766586948,"vega":0.03811919891140506,"rho":-0.0085614644986062,"breakevenPct":5.748240832156305},{"delta":0.25,"premium":0.4169652687145588,"strike":46.83930537429118,"iv":0.2009432576043137,"gamma":0.11700346447163933,"theta":-0.01340894986411324,"vega":0.04317746261178436,"rho":-0.010725336368239927,"breakevenPct":4.145488115679083},{"delta":0.3,"premium":0.5412329163307279,"strike":47.27348921489583,"iv":0.19683891323611907,"gamma":0.12716994393113062,"theta":-0.014115752701741454,"vega":0.04658656965016078,"rho":-0.012775424961455797,"breakevenPct":3.5055620512799828},{"delta":0.35,"premium":0.6859222713772472,"strike":47.613934756181756,"iv":0.201225551832127,"gamma":0.13219808641888572,"theta":-0.015279879833071606,"vega":0.04959192595280334,"rho":-0.014797656843040572,"breakevenPct":3.101357660944639},{"delta":0.4,"premium":0.8306116264237666,"strike":47.95438029746769,"iv":0.20561219042813494,"gamma":0.13722622890664082,"theta":-0.01644400696440176,"vega":0.052597282255445896,"rho":-0.016819888724625347,"breakevenPct":2.697153270609295},{"delta":0.45,"premium":0.967663043478261,"strike":48.294157608695656,"iv":0.20081691576086957,"gamma":0.14266535326086957,"theta":-0.01598226902173913,"vega":0.05329415760869565,"rho":-0.018877200543662292,"breakevenPct":2.278557577498677},{"delta":0.5,"premium":1.1035326086956523,"strike":48.63383152173913,"iv":0.19460088315217391,"gamma":0.1481680706521739,"theta":-0.015268953804347826,"vega":0.05363383152173913,"rho":-0.020939940436161816,"breakevenPct":1.8577350546283746},{"delta":0.55,"premium":1.2394021739130436,"strike":48.97350543478261,"iv":0.18838485054347825,"gamma":0.15367078804347825,"theta":-0.01455563858695652,"vega":0.05397350543478261,"rho":-0.02300268032866134,"breakevenPct":1.4369125317580715},{"delta":0.6,"premium":1.4604283707865169,"strike":49.32373595505618,"iv":0.1882561095505618,"gamma":0.14807851123595506,"theta":-0.013593539325842697,"vega":0.05196046348314606,"rho":-0.02506677153828165,"breakevenPct":1.170126813401479},{"delta":0.65,"premium":1.6886587078651685,"strike":49.6748595505618,"iv":0.18864234550561798,"gamma":0.14154761235955057,"theta":-0.012610393258426967,"vega":0.04974838483146067,"rho":-0.027130977067571622,"breakevenPct":0.916372408225004},{"delta":0.7,"premium":2.0558988764044916,"strike":50.13857677902622,"iv":0.20070973782771515,"gamma":0.12915318352059937,"theta":-0.012503745318352046,"vega":0.047422846441947566,"rho":-0.02927245315605503,"breakevenPct":0.717163116618367},{"delta":0.75,"premium":3.35353982300885,"strike":51.39823008849557,"iv":0.2777212389380531,"gamma":0.08348761061946902,"theta":-0.01638495575221239,"vega":0.04315132743362832,"rho":-0.03196522442702763,"breakevenPct":0.7956013514624689},{"delta":0.8,"premium":3.9829931972789123,"strike":52.156462585034014,"iv":0.28458503401360546,"gamma":0.07183129251700678,"theta":-0.014105442176870743,"vega":0.03814217687074829,"rho":-0.03431957813650052,"breakevenPct":0.5296936036442269}]},"raw":{"call":[{"delta":0.2,"premium":0.39989294542384207,"strike":51.99571781695368,"iv":0.2725995112938767,"gamma":0.07541104652718546,"theta":-0.019143384447804904,"vega":0.038137352823824675,"rho":0.006876229886711223,"breakevenPct":8.188335251657076},{"delta":0.25,"premium":0.375,"strike":50.52712231039007,"iv":0.1926121136439825,"gamma":0.12407101119523888,"theta":-0.01572300036553575,"vega":0.043142625559853195,"rho":0.008504663236012292,"breakevenPct":5.1045267610779925},{"delta":0.3,"premium":0.4123095140817539,"strike":49.850761943672985,"iv":0.16214198088885312,"gamma":0.1560808921895546,"theta":-0.014801124115651577,"vega":0.04685156945268901,"rho":0.010208671069221737,"breakevenPct":3.7849916534270878},{"delta":0.35,"premium":0.49571754777518373,"strike":49.51712980889926,"iv":0.15714512563832247,"gamma":0.17032367956619984,"theta":-0.0152320558350039,"vega":0.04949801280457567,"rho":0.012013098584216654,"breakevenPct":3.26831996009591},{"delta":0.4,"premium":0.5791255814686136,"strike":49.18349767412555,"iv":0.15214827038779186,"gamma":0.18456646694284512,"theta":-0.015662987554356224,"vega":0.052144456156462335,"rho":0.013817526099211577,"breakevenPct":2.751648266764731},{"delta":0.45,"premium":0.6753982080637133,"strike":48.88800398208064,"iv":0.14819044300647088,"gamma":0.1932399701343952,"theta":-0.015855201592832255,"vega":0.053376007964161275,"rho":0.015628952685887383,"breakevenPct":2.3402894696352483},{"delta":0.5,"premium":0.7873942259830762,"strike":48.63912394225983,"iv":0.1455025385764062,"gamma":0.19510657043305127,"theta":-0.015755649576903934,"vega":0.05287824788451966,"rho":0.0174489336935065,"breakevenPct":2.05764643453006},{"delta":0.55,"premium":0.8993902439024392,"strike":48.390243902439025,"iv":0.14281463414634146,"gamma":0.1969731707317073,"theta":-0.01565609756097561,"vega":0.05238048780487805,"rho":0.019268914701125617,"breakevenPct":1.7750033994248713},{"delta":0.6,"premium":1.011386261821802,"strike":48.14136386261822,"iv":0.14012672971627677,"gamma":0.19883977103036335,"theta":-0.015556545545047287,"vega":0.05188272772523644,"rho":0.021088895708744733,"breakevenPct":1.4923603643196834},{"delta":0.65,"premium":1.1292713567839197,"strike":47.90954773869347,"iv":0.1357326633165829,"gamma":0.19512412060301507,"theta":-0.014975376884422109,"vega":0.04958291457286432,"rho":0.022934913861123292,"breakevenPct":1.2571114917972115},{"delta":0.7,"premium":1.254899497487437,"strike":47.700167504187604,"iv":0.12909530988274706,"gamma":0.18406884422110553,"theta":-0.013760971524288108,"vega":0.04491373534338358,"rho":0.024815166037167047,"breakevenPct":1.0841771663742377},{"delta":0.75,"premium":1.3805276381909548,"strike":47.49078726968174,"iv":0.12245795644891122,"gamma":0.17301356783919597,"theta":-0.012546566164154104,"vega":0.040244556113902846,"rho":0.026695418213210805,"breakevenPct":0.9112428409512637},{"delta":0.8,"premium":1.5061557788944724,"strike":47.28140703517588,"iv":0.11582060301507537,"gamma":0.1619582914572864,"theta":-0.011332160804020098,"vega":0.035575376884422104,"rho":0.028575670389254564,"breakevenPct":0.7383085155282897},{"delta":0.85,"premium":1.6317839195979897,"strike":47.07202680067002,"iv":0.10918324958123952,"gamma":0.1509030150753769,"theta":-0.010117755443886097,"vega":0.030906197654941375,"rho":0.030455922565298315,"breakevenPct":0.5653741901053161},{"delta":0.9,"premium":2.521738510267042,"strike":46.00383704674466,"iv":0.1449343501646202,"gamma":0.08897044147682528,"theta":-0.006015937381103595,"vega":0.023897937743232088,"rho":0.03246581088889947,"breakevenPct":0.197347836076187}],"put":[{"delta":0.15,"premium":0.40788197664531595,"strike":43.89490697806245,"iv":0.3678500623424059,"gamma":0.04671902589631061,"theta":-0.019274237750881523,"vega":0.031761652039248085,"rho":-0.0063993055172220205,"breakevenPct":10.20643196073273},{"delta":0.2,"premium":0.37611194552561583,"strike":46.022238910512314,"iv":0.23972979542267153,"gamma":0.0858489795459732,"theta":-0.014570129766586948,"vega":0.03811919891140506,"rho":-0.0085614644986062,"breakevenPct":5.748240832156305},{"delta":0.25,"premium":0.4169652687145588,"strike":46.83930537429118,"iv":0.2009432576043137,"gamma":0.11700346447163933,"theta":-0.01340894986411324,"vega":0.04317746261178436,"rho":-0.010725336368239927,"breakevenPct":4.145488115679083},{"delta":0.3,"premium":0.5412329163307279,"strike":47.27348921489583,"iv":0.19683891323611907,"gamma":0.12716994393113062,"theta":-0.014115752701741454,"vega":0.04658656965016078,"rho":-0.012775424961455797,"breakevenPct":3.5055620512799828},{"delta":0.35,"premium":0.6859222713772472,"strike":47.613934756181756,"iv":0.201225551832127,"gamma":0.13219808641888572,"theta":-0.015279879833071606,"vega":0.04959192595280334,"rho":-0.014797656843040572,"breakevenPct":3.101357660944639},{"delta":0.4,"premium":0.8306116264237666,"strike":47.95438029746769,"iv":0.20561219042813494,"gamma":0.13722622890664082,"theta":-0.01644400696440176,"vega":0.052597282255445896,"rho":-0.016819888724625347,"breakevenPct":2.697153270609295},{"delta":0.45,"premium":0.967663043478261,"strike":48.294157608695656,"iv":0.20081691576086957,"gamma":0.14266535326086957,"theta":-0.01598226902173913,"vega":0.05329415760869565,"rho":-0.018877200543662292,"breakevenPct":2.278557577498677},{"delta":0.5,"premium":1.1035326086956523,"strike":48.63383152173913,"iv":0.19460088315217391,"gamma":0.1481680706521739,"theta":-0.015268953804347826,"vega":0.05363383152173913,"rho":-0.020939940436161816,"breakevenPct":1.8577350546283746},{"delta":0.55,"premium":1.2394021739130436,"strike":48.97350543478261,"iv":0.18838485054347825,"gamma":0.15367078804347825,"theta":-0.01455563858695652,"vega":0.05397350543478261,"rho":-0.02300268032866134,"breakevenPct":1.4369125317580715},{"delta":0.6,"premium":1.4604283707865169,"strike":49.32373595505618,"iv":0.1882561095505618,"gamma":0.14807851123595506,"theta":-0.013593539325842697,"vega":0.05196046348314606,"rho":-0.02506677153828165,"breakevenPct":1.170126813401479},{"delta":0.65,"premium":1.6886587078651685,"strike":49.6748595505618,"iv":0.18864234550561798,"gamma":0.14154761235955057,"theta":-0.012610393258426967,"vega":0.04974838483146067,"rho":-0.027130977067571622,"breakevenPct":0.916372408225004},{"delta":0.7,"premium":2.0558988764044916,"strike":50.13857677902622,"iv":0.20070973782771515,"gamma":0.12915318352059937,"theta":-0.012503745318352046,"vega":0.047422846441947566,"rho":-0.02927245315605503,"breakevenPct":0.717163116618367},{"delta":0.75,"premium":3.35353982300885,"strike":51.39823008849557,"iv":0.2777212389380531,"gamma":0.08348761061946902,"theta":-0.01638495575221239,"vega":0.04315132743362832,"rho":-0.03196522442702763,"breakevenPct":0.7956013514624689},{"delta":0.8,"premium":3.9829931972789123,"strike":52.156462585034014,"iv":0.28458503401360546,"gamma":0.07183129251700678,"theta":-0.014105442176870743,"vega":0.03814217687074829,"rho":-0.03431957813650052,"breakevenPct":0.5296936036442269}]}},"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"}}