{"symbol":"PIO","url":"https://intraalpha.com/companies/PIO","capturedAt":"2026-10-23T00:19:02.732Z","state":"ready","quote":{"symbol":"PIO","last_price":44.58,"prev_close":44.42,"regular_close":44.58,"change":0.16,"change_pct":0.3602,"regular_change":0.16,"regular_change_pct":0.3602,"extended_change":0,"extended_change_pct":0,"bid":22.25,"ask":48,"bid_size":200,"ask_size":100,"volume":2411,"vwap":44.400715,"open":44.07,"high":44.58,"low":44.07,"close":44.58,"trade_count":100,"last_trade_at":"2026-10-22T20:00:00.432756222Z","last_quote_at":"2026-10-22T20:04:41.751439542Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:18:56.449360503-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":261399999,"net_expense_ratio":0.0075,"portfolio_turnover":0.45,"dividend_yield":0.0063,"inception_date":"2007-06-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:19:02.431795+00:00"},"optionObservedAt":"2026-10-22T19:51:32.183Z","bars":[{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-16T14:25:00Z","v":148,"vw":44.78},{"c":44.5401,"h":44.5401,"l":44.54,"n":10,"o":44.5401,"t":"2026-10-16T14:45:00Z","v":878,"vw":44.54005},{"c":44.6,"h":44.6,"l":44.49,"n":7,"o":44.5,"t":"2026-10-16T15:25:00Z","v":1247,"vw":44.552727},{"c":44.535,"h":44.535,"l":44.535,"n":1,"o":44.535,"t":"2026-10-16T15:45:00Z","v":571,"vw":44.535},{"c":44.425,"h":44.425,"l":44.425,"n":1,"o":44.425,"t":"2026-10-16T16:00:00Z","v":225,"vw":44.425},{"c":44.274,"h":44.365,"l":44.26,"n":161,"o":44.26,"t":"2026-10-16T16:50:00Z","v":3424,"vw":44.279067},{"c":44.28,"h":44.28,"l":44.28,"n":3,"o":44.28,"t":"2026-10-16T17:00:00Z","v":246,"vw":44.28},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-10-16T17:30:00Z","v":388,"vw":44.21},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-16T19:35:00Z","v":280,"vw":44.32},{"c":44.53,"h":44.54,"l":44.53,"n":4,"o":44.54,"t":"2026-10-19T13:25:00Z","v":505,"vw":44.536},{"c":44.53,"h":44.53,"l":44.53,"n":7,"o":44.53,"t":"2026-10-19T13:30:00Z","v":1149,"vw":44.53},{"c":44.3999,"h":44.3999,"l":44.3999,"n":2,"o":44.3999,"t":"2026-10-19T14:00:00Z","v":101,"vw":44.3999},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-10-19T14:35:00Z","v":121,"vw":44.23},{"c":44.1101,"h":44.1101,"l":44.11,"n":8,"o":44.11,"t":"2026-10-19T14:40:00Z","v":464,"vw":44.11005},{"c":44.17,"h":44.17,"l":44.17,"n":5,"o":44.17,"t":"2026-10-19T15:45:00Z","v":500,"vw":44.17},{"c":44.091,"h":44.091,"l":44.091,"n":1,"o":44.091,"t":"2026-10-19T16:25:00Z","v":100,"vw":44.091},{"c":44.158,"h":44.158,"l":44.158,"n":1,"o":44.158,"t":"2026-10-19T16:50:00Z","v":290,"vw":44.158},{"c":44.02,"h":44.0785,"l":44.02,"n":7,"o":44.03,"t":"2026-10-19T17:00:00Z","v":1000,"vw":44.0337},{"c":44.1651,"h":44.1651,"l":44.1651,"n":1,"o":44.1651,"t":"2026-10-19T18:40:00Z","v":145,"vw":44.1651},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-10-20T13:35:00Z","v":445,"vw":44.09},{"c":44.19,"h":44.19,"l":44.19,"n":5,"o":44.19,"t":"2026-10-20T14:15:00Z","v":136,"vw":44.19},{"c":44.405,"h":44.405,"l":44.405,"n":1,"o":44.405,"t":"2026-10-20T17:20:00Z","v":700,"vw":44.405},{"c":44.44,"h":44.44,"l":44.44,"n":8,"o":44.44,"t":"2026-10-20T17:50:00Z","v":122,"vw":44.44},{"c":44.61,"h":44.61,"l":44.59,"n":6,"o":44.59,"t":"2026-10-20T18:55:00Z","v":300,"vw":44.6},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-20T20:00:00Z","v":102,"vw":44.39},{"c":44.49,"h":44.49,"l":44.42,"n":10,"o":44.42,"t":"2026-10-21T13:30:00Z","v":727,"vw":44.434684},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T15:35:00Z","v":3990,"vw":44.5},{"c":44.56,"h":44.56,"l":44.56,"n":3,"o":44.56,"t":"2026-10-21T15:40:00Z","v":502,"vw":44.56},{"c":44.6869,"h":44.6869,"l":44.6869,"n":1,"o":44.6869,"t":"2026-10-21T15:55:00Z","v":112,"vw":44.6869},{"c":44.6534,"h":44.6534,"l":44.6534,"n":1,"o":44.6534,"t":"2026-10-21T16:35:00Z","v":111,"vw":44.6534},{"c":44.6,"h":44.69,"l":44.6,"n":5,"o":44.69,"t":"2026-10-21T16:50:00Z","v":440,"vw":44.645},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-21T17:25:00Z","v":230,"vw":44.58},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-21T18:45:00Z","v":100,"vw":44.41},{"c":44.33,"h":44.33,"l":44.33,"n":1,"o":44.33,"t":"2026-10-21T19:15:00Z","v":100,"vw":44.33},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-21T19:35:00Z","v":100,"vw":44.43},{"c":44.46,"h":44.46,"l":44.46,"n":1,"o":44.46,"t":"2026-10-21T19:50:00Z","v":100,"vw":44.46},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-21T19:55:00Z","v":200,"vw":44.42},{"c":44.42,"h":44.42,"l":44.42,"n":2,"o":44.42,"t":"2026-10-21T20:00:00Z","v":106,"vw":44.42},{"c":44.11,"h":44.11,"l":44.11,"n":1,"o":44.11,"t":"2026-10-21T21:00:00Z","v":1610,"vw":44.11},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-22T13:30:00Z","v":411,"vw":44.07},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-22T16:30:00Z","v":300,"vw":44.58},{"c":44.485,"h":44.485,"l":44.485,"n":1,"o":44.485,"t":"2026-10-22T17:20:00Z","v":100,"vw":44.485},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-22T17:45:00Z","v":125,"vw":44.56},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-10-22T18:40:00Z","v":434,"vw":44.47},{"c":44.42,"h":44.42,"l":44.42,"n":3,"o":44.42,"t":"2026-10-22T19:35:00Z","v":233,"vw":44.42},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-22T20:00:00Z","v":109,"vw":44.58}],"history":[{"c":41.86,"h":42.081,"l":41.73,"n":104,"o":42.06,"t":"2024-10-21T04:00:00Z","v":5121,"vw":41.874805},{"c":41.35,"h":41.48,"l":41.32,"n":155,"o":41.48,"t":"2024-10-22T04:00:00Z","v":5255,"vw":41.404701},{"c":40.98,"h":41.075,"l":40.7836,"n":98,"o":41.02,"t":"2024-10-23T04:00:00Z","v":8192,"vw":40.932603},{"c":40.92,"h":41.05,"l":40.9001,"n":104,"o":41.05,"t":"2024-10-24T04:00:00Z","v":4558,"vw":40.994696},{"c":40.7222,"h":41.04,"l":40.7222,"n":64,"o":41.04,"t":"2024-10-25T04:00:00Z","v":831,"vw":40.93},{"c":41.04,"h":41.094,"l":40.96,"n":104,"o":40.98,"t":"2024-10-28T04:00:00Z","v":5676,"vw":41.053942},{"c":40.69,"h":40.77,"l":40.56,"n":135,"o":40.67,"t":"2024-10-29T04:00:00Z","v":15684,"vw":40.636472},{"c":40.84,"h":40.9987,"l":40.72,"n":167,"o":40.72,"t":"2024-10-30T04:00:00Z","v":13893,"vw":40.855305},{"c":40.41,"h":40.72,"l":40.41,"n":82,"o":40.72,"t":"2024-10-31T04:00:00Z","v":2915,"vw":40.580811},{"c":40.5,"h":40.67,"l":40.4,"n":131,"o":40.59,"t":"2024-11-01T04:00:00Z","v":12009,"vw":40.614467},{"c":40.71,"h":40.92,"l":40.57,"n":176,"o":40.63,"t":"2024-11-04T05:00:00Z","v":18939,"vw":40.778082},{"c":41.36,"h":41.36,"l":40.87,"n":102,"o":40.92,"t":"2024-11-05T05:00:00Z","v":5774,"vw":41.172026},{"c":41.6,"h":41.785,"l":41.25,"n":145,"o":41.61,"t":"2024-11-06T05:00:00Z","v":11596,"vw":41.532896},{"c":41.6253,"h":41.725,"l":41.52,"n":102,"o":41.72,"t":"2024-11-07T05:00:00Z","v":6815,"vw":41.658423},{"c":41.28,"h":41.5,"l":41.23,"n":98,"o":41.49,"t":"2024-11-08T05:00:00Z","v":5816,"vw":41.356409},{"c":41.59,"h":41.675,"l":41.48,"n":114,"o":41.59,"t":"2024-11-11T05:00:00Z","v":7736,"vw":41.540844},{"c":41.15,"h":41.4609,"l":41.04,"n":88,"o":41.39,"t":"2024-11-12T05:00:00Z","v":3883,"vw":41.289111},{"c":41.14,"h":41.2823,"l":40.99,"n":109,"o":41.02,"t":"2024-11-13T05:00:00Z","v":6299,"vw":41.112123},{"c":40.9419,"h":41.33,"l":40.9419,"n":153,"o":41.33,"t":"2024-11-14T05:00:00Z","v":15790,"vw":41.20142},{"c":40.65,"h":40.89,"l":40.6092,"n":122,"o":40.87,"t":"2024-11-15T05:00:00Z","v":12714,"vw":40.748205},{"c":40.68,"h":40.7473,"l":40.5,"n":129,"o":40.5,"t":"2024-11-18T05:00:00Z","v":6825,"vw":40.625789},{"c":40.7323,"h":40.82,"l":40.45,"n":194,"o":40.49,"t":"2024-11-19T05:00:00Z","v":17609,"vw":40.635051},{"c":40.64,"h":40.64,"l":40.43,"n":138,"o":40.61,"t":"2024-11-20T05:00:00Z","v":9074,"vw":40.581204},{"c":40.92,"h":40.9882,"l":40.67,"n":101,"o":40.67,"t":"2024-11-21T05:00:00Z","v":8417,"vw":40.86304},{"c":41.2805,"h":41.29,"l":40.97,"n":90,"o":40.97,"t":"2024-11-22T05:00:00Z","v":8025,"vw":41.223334},{"c":41.53,"h":41.7175,"l":41.43,"n":121,"o":41.49,"t":"2024-11-25T05:00:00Z","v":10365,"vw":41.547779},{"c":41.4634,"h":41.47,"l":41.2901,"n":83,"o":41.47,"t":"2024-11-26T05:00:00Z","v":5565,"vw":41.382668},{"c":41.5052,"h":41.79,"l":41.45,"n":100,"o":41.56,"t":"2024-11-27T05:00:00Z","v":4302,"vw":41.556231},{"c":41.61,"h":41.61,"l":41.35,"n":57,"o":41.35,"t":"2024-11-29T05:00:00Z","v":2107,"vw":41.47918},{"c":41.65,"h":41.65,"l":41.34,"n":120,"o":41.58,"t":"2024-12-02T05:00:00Z","v":5560,"vw":41.54026},{"c":42.05,"h":42.05,"l":41.83,"n":105,"o":41.83,"t":"2024-12-03T05:00:00Z","v":3630,"vw":41.869188},{"c":42.08,"h":42.1199,"l":41.92,"n":169,"o":42.01,"t":"2024-12-04T05:00:00Z","v":12743,"vw":42.038122},{"c":41.89,"h":42.21,"l":41.89,"n":103,"o":42.21,"t":"2024-12-05T05:00:00Z","v":7381,"vw":42.050837},{"c":41.79,"h":42.11,"l":41.73,"n":77,"o":42.11,"t":"2024-12-06T05:00:00Z","v":4954,"vw":41.888449},{"c":41.79,"h":41.9642,"l":41.73,"n":97,"o":41.87,"t":"2024-12-09T05:00:00Z","v":4818,"vw":41.836188},{"c":41.38,"h":41.63,"l":41.31,"n":92,"o":41.63,"t":"2024-12-10T05:00:00Z","v":4071,"vw":41.451284},{"c":41.54,"h":41.6326,"l":41.42,"n":79,"o":41.54,"t":"2024-12-11T05:00:00Z","v":3776,"vw":41.515628},{"c":41.05,"h":41.325,"l":41.05,"n":96,"o":41.32,"t":"2024-12-12T05:00:00Z","v":5649,"vw":41.174271},{"c":40.68,"h":40.94,"l":40.63,"n":235,"o":40.88,"t":"2024-12-13T05:00:00Z","v":13170,"vw":40.786563},{"c":40.53,"h":40.6958,"l":40.53,"n":109,"o":40.55,"t":"2024-12-16T05:00:00Z","v":4042,"vw":40.64845},{"c":40.3274,"h":40.52,"l":40.3104,"n":116,"o":40.48,"t":"2024-12-17T05:00:00Z","v":6267,"vw":40.410152},{"c":39.1725,"h":40.42,"l":39.1725,"n":127,"o":40.42,"t":"2024-12-18T05:00:00Z","v":8825,"vw":39.861995},{"c":39.1014,"h":39.37,"l":39.08,"n":83,"o":39.37,"t":"2024-12-19T05:00:00Z","v":3978,"vw":39.216268},{"c":39.28,"h":39.48,"l":38.84,"n":176,"o":38.89,"t":"2024-12-20T05:00:00Z","v":11947,"vw":39.232319},{"c":39.2022,"h":39.2022,"l":38.971,"n":147,"o":39.15,"t":"2024-12-23T05:00:00Z","v":10063,"vw":39.079392},{"c":39.31,"h":39.36,"l":39.07,"n":77,"o":39.21,"t":"2024-12-24T05:00:00Z","v":10311,"vw":39.272756},{"c":39.5431,"h":39.56,"l":39.17,"n":153,"o":39.17,"t":"2024-12-26T05:00:00Z","v":6726,"vw":39.379369},{"c":39.47,"h":39.5259,"l":39.28,"n":223,"o":39.37,"t":"2024-12-27T05:00:00Z","v":38383,"vw":39.403056},{"c":39.06,"h":39.24,"l":38.88,"n":151,"o":39.1,"t":"2024-12-30T05:00:00Z","v":8854,"vw":39.111899},{"c":39.0596,"h":39.3,"l":38.994,"n":102,"o":39.25,"t":"2024-12-31T05:00:00Z","v":3999,"vw":39.138213},{"c":38.8416,"h":39.27,"l":38.77,"n":142,"o":39.27,"t":"2025-01-02T05:00:00Z","v":13497,"vw":38.98961},{"c":38.8778,"h":38.979,"l":38.71,"n":183,"o":38.8413,"t":"2025-01-03T05:00:00Z","v":14764,"vw":38.835545},{"c":39.3,"h":39.4775,"l":39.19,"n":161,"o":39.39,"t":"2025-01-06T05:00:00Z","v":13124,"vw":39.34655},{"c":39.2,"h":39.508,"l":39.11,"n":144,"o":39.47,"t":"2025-01-07T05:00:00Z","v":9406,"vw":39.346472},{"c":39,"h":39,"l":38.73,"n":109,"o":38.83,"t":"2025-01-08T05:00:00Z","v":6793,"vw":38.862258},{"c":38.78,"h":38.84,"l":38.564,"n":164,"o":38.84,"t":"2025-01-10T05:00:00Z","v":11917,"vw":38.693302},{"c":38.88,"h":38.93,"l":38.35,"n":401,"o":38.35,"t":"2025-01-13T05:00:00Z","v":34390,"vw":38.570117},{"c":39.14,"h":39.16,"l":38.93,"n":134,"o":38.95,"t":"2025-01-14T05:00:00Z","v":10010,"vw":39.059354},{"c":39.66,"h":39.89,"l":39.5,"n":190,"o":39.89,"t":"2025-01-15T05:00:00Z","v":7173,"vw":39.659027},{"c":39.87,"h":39.95,"l":39.625,"n":217,"o":39.63,"t":"2025-01-16T05:00:00Z","v":19591,"vw":39.840316},{"c":40.22,"h":40.3854,"l":40.18,"n":174,"o":40.22,"t":"2025-01-17T05:00:00Z","v":14826,"vw":40.265337},{"c":40.795,"h":40.8,"l":40.42,"n":120,"o":40.42,"t":"2025-01-21T05:00:00Z","v":7923,"vw":40.717766},{"c":40.82,"h":40.86,"l":40.76,"n":120,"o":40.86,"t":"2025-01-22T05:00:00Z","v":7370,"vw":40.817374},{"c":40.8297,"h":40.8799,"l":40.62,"n":104,"o":40.74,"t":"2025-01-23T05:00:00Z","v":7045,"vw":40.775413},{"c":40.7857,"h":40.895,"l":40.67,"n":141,"o":40.81,"t":"2025-01-24T05:00:00Z","v":15316,"vw":40.783009},{"c":40.747,"h":40.747,"l":40.44,"n":194,"o":40.44,"t":"2025-01-27T05:00:00Z","v":22241,"vw":40.579561},{"c":40.8038,"h":40.85,"l":40.55,"n":195,"o":40.84,"t":"2025-01-28T05:00:00Z","v":17972,"vw":40.727091},{"c":40.44,"h":40.75,"l":40.3746,"n":309,"o":40.68,"t":"2025-01-29T05:00:00Z","v":16967,"vw":40.608564},{"c":41.4,"h":41.4,"l":41.13,"n":168,"o":41.2,"t":"2025-01-30T05:00:00Z","v":10567,"vw":41.305353},{"c":41.03,"h":41.5101,"l":41.03,"n":205,"o":41.29,"t":"2025-01-31T05:00:00Z","v":13906,"vw":41.200013},{"c":40.8227,"h":40.9,"l":40.321,"n":215,"o":40.66,"t":"2025-02-03T05:00:00Z","v":18575,"vw":40.661943},{"c":40.76,"h":40.93,"l":40.75,"n":142,"o":40.81,"t":"2025-02-04T05:00:00Z","v":11805,"vw":40.800303},{"c":40.71,"h":40.85,"l":40.55,"n":203,"o":40.73,"t":"2025-02-05T05:00:00Z","v":24157,"vw":40.768228},{"c":40.79,"h":40.84,"l":40.6205,"n":214,"o":40.74,"t":"2025-02-06T05:00:00Z","v":97894,"vw":40.704337},{"c":40.3452,"h":40.72,"l":40.3,"n":143,"o":40.72,"t":"2025-02-07T05:00:00Z","v":11297,"vw":40.448175},{"c":40.65,"h":40.6599,"l":40.55,"n":165,"o":40.6,"t":"2025-02-10T05:00:00Z","v":18736,"vw":40.590905},{"c":41.08,"h":41.1,"l":40.8,"n":112,"o":40.8,"t":"2025-02-11T05:00:00Z","v":10209,"vw":40.95524},{"c":40.8241,"h":40.84,"l":40.495,"n":90,"o":40.69,"t":"2025-02-12T05:00:00Z","v":4937,"vw":40.602572},{"c":41.11,"h":41.1672,"l":40.8801,"n":239,"o":40.95,"t":"2025-02-13T05:00:00Z","v":11211,"vw":40.995838},{"c":41.26,"h":41.45,"l":41.1844,"n":123,"o":41.27,"t":"2025-02-14T05:00:00Z","v":8565,"vw":41.267667},{"c":41.25,"h":41.28,"l":41.13,"n":107,"o":41.23,"t":"2025-02-18T05:00:00Z","v":5832,"vw":41.218457},{"c":41.05,"h":41.05,"l":40.91,"n":81,"o":40.96,"t":"2025-02-19T05:00:00Z","v":6630,"vw":40.968681},{"c":41.11,"h":41.15,"l":40.89,"n":132,"o":41.14,"t":"2025-02-20T05:00:00Z","v":9295,"vw":41.031668},{"c":40.64,"h":41.11,"l":40.57,"n":90,"o":41.11,"t":"2025-02-21T05:00:00Z","v":6462,"vw":40.766846},{"c":40.65,"h":40.88,"l":40.49,"n":128,"o":40.82,"t":"2025-02-24T05:00:00Z","v":12003,"vw":40.658282},{"c":40.9547,"h":41.04,"l":40.72,"n":143,"o":40.72,"t":"2025-02-25T05:00:00Z","v":10544,"vw":40.894783},{"c":40.961,"h":41.235,"l":40.93,"n":159,"o":41.04,"t":"2025-02-26T05:00:00Z","v":16118,"vw":41.035022},{"c":40.6144,"h":40.98,"l":40.61,"n":88,"o":40.98,"t":"2025-02-27T05:00:00Z","v":5131,"vw":40.822194},{"c":40.95,"h":40.95,"l":40.38,"n":142,"o":40.68,"t":"2025-02-28T05:00:00Z","v":8373,"vw":40.587603},{"c":40.76,"h":41.22,"l":40.53,"n":208,"o":41.05,"t":"2025-03-03T05:00:00Z","v":16617,"vw":40.935905},{"c":40.55,"h":40.9,"l":40.101,"n":362,"o":40.6,"t":"2025-03-04T05:00:00Z","v":54180,"vw":40.51004},{"c":41.06,"h":41.17,"l":40.67,"n":93,"o":40.67,"t":"2025-03-05T05:00:00Z","v":4985,"vw":40.923918},{"c":40.95,"h":41.1108,"l":40.7901,"n":94,"o":40.92,"t":"2025-03-06T05:00:00Z","v":5945,"vw":40.94544},{"c":41.4206,"h":41.4206,"l":40.825,"n":135,"o":40.93,"t":"2025-03-07T05:00:00Z","v":8218,"vw":41.071846},{"c":40.75,"h":41.2717,"l":40.69,"n":245,"o":40.94,"t":"2025-03-10T04:00:00Z","v":6910,"vw":40.960872},{"c":40.16,"h":40.73,"l":40.09,"n":154,"o":40.73,"t":"2025-03-11T04:00:00Z","v":12042,"vw":40.377659},{"c":40.22,"h":40.46,"l":40.16,"n":168,"o":40.46,"t":"2025-03-12T04:00:00Z","v":13924,"vw":40.353282},{"c":39.93,"h":40.17,"l":39.8,"n":168,"o":40.16,"t":"2025-03-13T04:00:00Z","v":13067,"vw":40.046611},{"c":40.69,"h":40.69,"l":40.22,"n":145,"o":40.35,"t":"2025-03-14T04:00:00Z","v":12722,"vw":40.457885},{"c":41.09,"h":41.15,"l":40.72,"n":144,"o":40.72,"t":"2025-03-17T04:00:00Z","v":9058,"vw":40.965906},{"c":40.94,"h":40.94,"l":40.78,"n":134,"o":40.87,"t":"2025-03-18T04:00:00Z","v":8059,"vw":40.86181},{"c":41.17,"h":41.2294,"l":40.68,"n":226,"o":40.79,"t":"2025-03-19T04:00:00Z","v":9099,"vw":40.918275},{"c":40.79,"h":40.8581,"l":40.6765,"n":299,"o":40.71,"t":"2025-03-20T04:00:00Z","v":10811,"vw":40.739117},{"c":40.46,"h":40.49,"l":40.31,"n":160,"o":40.49,"t":"2025-03-21T04:00:00Z","v":14113,"vw":40.426859},{"c":40.64,"h":40.66,"l":40.39,"n":542,"o":40.44,"t":"2025-03-24T04:00:00Z","v":49859,"vw":40.547149},{"c":40.98,"h":41.02,"l":40.84,"n":158,"o":40.84,"t":"2025-03-25T04:00:00Z","v":11053,"vw":40.972465},{"c":40.68,"h":40.97,"l":40.635,"n":197,"o":40.8,"t":"2025-03-26T04:00:00Z","v":15496,"vw":40.829739},{"c":40.84,"h":40.87,"l":40.67,"n":168,"o":40.7,"t":"2025-03-27T04:00:00Z","v":9608,"vw":40.821289},{"c":40.18,"h":40.62,"l":40.175,"n":188,"o":40.57,"t":"2025-03-28T04:00:00Z","v":10553,"vw":40.351509},{"c":40.13,"h":40.21,"l":39.685,"n":157,"o":39.9,"t":"2025-03-31T04:00:00Z","v":9042,"vw":39.870367},{"c":40.11,"h":40.1396,"l":39.7204,"n":139,"o":39.91,"t":"2025-04-01T04:00:00Z","v":10390,"vw":39.938237},{"c":40.3,"h":40.3,"l":39.75,"n":129,"o":39.75,"t":"2025-04-02T04:00:00Z","v":5120,"vw":39.978153},{"c":39.42,"h":39.95,"l":39.22,"n":142,"o":39.77,"t":"2025-04-03T04:00:00Z","v":7244,"vw":39.674594},{"c":37.11,"h":38.24,"l":37.11,"n":258,"o":38.24,"t":"2025-04-04T04:00:00Z","v":12250,"vw":37.510486},{"c":36.06,"h":37.11,"l":35.58,"n":274,"o":36.03,"t":"2025-04-07T04:00:00Z","v":15266,"vw":36.068362},{"c":35.79,"h":37.4,"l":35.57,"n":202,"o":37.4,"t":"2025-04-08T04:00:00Z","v":11546,"vw":36.632326},{"c":38.49,"h":38.54,"l":35.69,"n":190,"o":35.69,"t":"2025-04-09T04:00:00Z","v":15372,"vw":36.659397},{"c":38.01,"h":38.075,"l":37.235,"n":137,"o":38.06,"t":"2025-04-10T04:00:00Z","v":8441,"vw":37.829287},{"c":38.9,"h":38.9,"l":38.015,"n":347,"o":38.37,"t":"2025-04-11T04:00:00Z","v":28404,"vw":38.398991},{"c":39.5,"h":39.52,"l":39.13,"n":155,"o":39.23,"t":"2025-04-14T04:00:00Z","v":8146,"vw":39.316989},{"c":39.44,"h":39.6599,"l":39.39,"n":89,"o":39.51,"t":"2025-04-15T04:00:00Z","v":3750,"vw":39.515316},{"c":38.82,"h":39.27,"l":38.67,"n":108,"o":39.12,"t":"2025-04-16T04:00:00Z","v":6364,"vw":38.914062},{"c":39.26,"h":39.48,"l":39.18,"n":135,"o":39.26,"t":"2025-04-17T04:00:00Z","v":10542,"vw":39.303566},{"c":38.62,"h":39.19,"l":38.44,"n":126,"o":39.19,"t":"2025-04-21T04:00:00Z","v":12816,"vw":38.646498},{"c":39.72,"h":39.745,"l":39.13,"n":175,"o":39.13,"t":"2025-04-22T04:00:00Z","v":9664,"vw":39.477445},{"c":39.9,"h":40.32,"l":39.7501,"n":97,"o":40.07,"t":"2025-04-23T04:00:00Z","v":3629,"vw":39.991432},{"c":40.87,"h":40.87,"l":40.22,"n":102,"o":40.22,"t":"2025-04-24T04:00:00Z","v":3821,"vw":40.56723},{"c":40.78,"h":40.88,"l":40.605,"n":166,"o":40.72,"t":"2025-04-25T04:00:00Z","v":10864,"vw":40.753367},{"c":40.88,"h":40.9,"l":40.66,"n":122,"o":40.77,"t":"2025-04-28T04:00:00Z","v":7602,"vw":40.804249},{"c":41.24,"h":41.25,"l":40.98,"n":75,"o":40.98,"t":"2025-04-29T04:00:00Z","v":2431,"vw":41.122306},{"c":41.82,"h":42.05,"l":41.08,"n":385,"o":41.11,"t":"2025-04-30T04:00:00Z","v":55502,"vw":41.778759},{"c":41.57,"h":41.87,"l":41.57,"n":89,"o":41.71,"t":"2025-05-01T04:00:00Z","v":2027,"vw":41.792885},{"c":42.33,"h":42.33,"l":41.9904,"n":130,"o":42.1,"t":"2025-05-02T04:00:00Z","v":3623,"vw":42.188164},{"c":42.24,"h":42.3993,"l":42.185,"n":217,"o":42.25,"t":"2025-05-05T04:00:00Z","v":20808,"vw":42.323797},{"c":42.09,"h":42.24,"l":42.09,"n":116,"o":42.16,"t":"2025-05-06T04:00:00Z","v":6987,"vw":42.165379},{"c":42.04,"h":42.04,"l":41.82,"n":70,"o":42.03,"t":"2025-05-07T04:00:00Z","v":4889,"vw":41.912788},{"c":42.29,"h":42.5,"l":42.2,"n":144,"o":42.2,"t":"2025-05-08T04:00:00Z","v":6849,"vw":42.380504},{"c":42.44,"h":42.53,"l":42.3,"n":91,"o":42.53,"t":"2025-05-09T04:00:00Z","v":5168,"vw":42.417749},{"c":42.95,"h":42.95,"l":42.68,"n":126,"o":42.81,"t":"2025-05-12T04:00:00Z","v":4562,"vw":42.764572},{"c":42.92,"h":43.1009,"l":42.92,"n":89,"o":42.94,"t":"2025-05-13T04:00:00Z","v":2732,"vw":42.981952},{"c":42.81,"h":43.16,"l":42.78,"n":116,"o":43.16,"t":"2025-05-14T04:00:00Z","v":2960,"vw":42.914891},{"c":43.34,"h":43.34,"l":42.68,"n":240,"o":42.76,"t":"2025-05-15T04:00:00Z","v":31470,"vw":42.808604},{"c":43.42,"h":43.42,"l":43,"n":158,"o":43,"t":"2025-05-16T04:00:00Z","v":13217,"vw":43.20982},{"c":43.47,"h":43.5,"l":42.96,"n":145,"o":42.96,"t":"2025-05-19T04:00:00Z","v":14125,"vw":43.458146},{"c":43.52,"h":43.58,"l":43.42,"n":101,"o":43.46,"t":"2025-05-20T04:00:00Z","v":2470,"vw":43.492362},{"c":42.81,"h":43.27,"l":42.81,"n":129,"o":43.23,"t":"2025-05-21T04:00:00Z","v":9760,"vw":43.108563},{"c":42.86,"h":42.95,"l":42.6326,"n":138,"o":42.68,"t":"2025-05-22T04:00:00Z","v":7499,"vw":42.783099},{"c":42.66,"h":42.73,"l":42.28,"n":129,"o":42.28,"t":"2025-05-23T04:00:00Z","v":6705,"vw":42.51846},{"c":43.42,"h":43.51,"l":43.2277,"n":208,"o":43.32,"t":"2025-05-27T04:00:00Z","v":25047,"vw":43.397926},{"c":43.01,"h":43.2,"l":42.9,"n":108,"o":43.2,"t":"2025-05-28T04:00:00Z","v":2591,"vw":42.983954},{"c":42.98,"h":43.07,"l":42.84,"n":93,"o":42.98,"t":"2025-05-29T04:00:00Z","v":7832,"vw":42.970208},{"c":43.01,"h":43.19,"l":42.8601,"n":89,"o":43.09,"t":"2025-05-30T04:00:00Z","v":3639,"vw":42.987401},{"c":43.09,"h":43.095,"l":42.75,"n":211,"o":43.06,"t":"2025-06-02T04:00:00Z","v":10585,"vw":43.011593},{"c":43.37,"h":43.37,"l":43.02,"n":142,"o":43.02,"t":"2025-06-03T04:00:00Z","v":61760,"vw":43.295049},{"c":43.42,"h":43.64,"l":43.4,"n":118,"o":43.4,"t":"2025-06-04T04:00:00Z","v":10988,"vw":43.510265},{"c":43.39,"h":43.58,"l":43.39,"n":110,"o":43.58,"t":"2025-06-05T04:00:00Z","v":5862,"vw":43.518627},{"c":43.64,"h":43.725,"l":43.502,"n":90,"o":43.725,"t":"2025-06-06T04:00:00Z","v":2645,"vw":43.5537},{"c":43.81,"h":43.97,"l":43.62,"n":154,"o":43.67,"t":"2025-06-09T04:00:00Z","v":4191,"vw":43.750717},{"c":43.85,"h":43.95,"l":43.85,"n":131,"o":43.86,"t":"2025-06-10T04:00:00Z","v":9475,"vw":43.933277},{"c":44,"h":44.191,"l":43.91,"n":81,"o":44.12,"t":"2025-06-11T04:00:00Z","v":1944,"vw":44.082612},{"c":44.12,"h":44.21,"l":44.08,"n":87,"o":44.08,"t":"2025-06-12T04:00:00Z","v":3034,"vw":44.170682},{"c":43.52,"h":43.76,"l":43.5,"n":88,"o":43.65,"t":"2025-06-13T04:00:00Z","v":1222,"vw":43.69132},{"c":43.65,"h":43.91,"l":43.65,"n":78,"o":43.66,"t":"2025-06-16T04:00:00Z","v":4289,"vw":43.797921},{"c":43.39,"h":43.55,"l":43.24,"n":139,"o":43.55,"t":"2025-06-17T04:00:00Z","v":12170,"vw":43.390209},{"c":43.23,"h":43.65,"l":43.21,"n":83,"o":43.3,"t":"2025-06-18T04:00:00Z","v":5674,"vw":43.347711},{"c":43.26,"h":43.5289,"l":43.06,"n":117,"o":43.41,"t":"2025-06-20T04:00:00Z","v":8034,"vw":43.215338},{"c":43.34,"h":43.45,"l":42.68,"n":211,"o":42.68,"t":"2025-06-23T04:00:00Z","v":11406,"vw":43.17926},{"c":43.79,"h":43.855,"l":43.63,"n":116,"o":43.63,"t":"2025-06-24T04:00:00Z","v":3260,"vw":43.765482},{"c":43.87,"h":43.87,"l":43.65,"n":78,"o":43.68,"t":"2025-06-25T04:00:00Z","v":3733,"vw":43.718434},{"c":44.4,"h":44.5,"l":44.21,"n":145,"o":44.21,"t":"2025-06-26T04:00:00Z","v":10552,"vw":44.333287},{"c":44.51,"h":44.75,"l":44.44,"n":146,"o":44.44,"t":"2025-06-27T04:00:00Z","v":10631,"vw":44.540897},{"c":44.67,"h":44.705,"l":44.5001,"n":152,"o":44.5636,"t":"2025-06-30T04:00:00Z","v":7411,"vw":44.646174},{"c":45.25,"h":45.25,"l":44.63,"n":202,"o":44.63,"t":"2025-07-01T04:00:00Z","v":11228,"vw":44.920483},{"c":44.87,"h":44.98,"l":44.6701,"n":114,"o":44.94,"t":"2025-07-02T04:00:00Z","v":6271,"vw":44.818007},{"c":44.95,"h":45.13,"l":44.9001,"n":68,"o":45.055,"t":"2025-07-03T04:00:00Z","v":2879,"vw":44.978412},{"c":44.43,"h":44.85,"l":44.39,"n":137,"o":44.79,"t":"2025-07-07T04:00:00Z","v":8182,"vw":44.605655},{"c":44.69,"h":44.69,"l":44.39,"n":114,"o":44.39,"t":"2025-07-08T04:00:00Z","v":6314,"vw":44.542935},{"c":44.66,"h":44.755,"l":44.575,"n":122,"o":44.63,"t":"2025-07-09T04:00:00Z","v":4258,"vw":44.657381},{"c":44.74,"h":44.92,"l":44.68,"n":107,"o":44.69,"t":"2025-07-10T04:00:00Z","v":5382,"vw":44.801779},{"c":44.67,"h":44.69,"l":44.605,"n":86,"o":44.6382,"t":"2025-07-11T04:00:00Z","v":1839,"vw":44.64691},{"c":44.32,"h":44.4465,"l":44.27,"n":99,"o":44.27,"t":"2025-07-14T04:00:00Z","v":1983,"vw":44.378933},{"c":43.96,"h":44.43,"l":43.96,"n":135,"o":44.37,"t":"2025-07-15T04:00:00Z","v":4966,"vw":44.231601},{"c":44.0246,"h":44.08,"l":43.735,"n":106,"o":43.98,"t":"2025-07-16T04:00:00Z","v":6098,"vw":43.920003},{"c":44.251,"h":44.27,"l":43.96,"n":117,"o":43.96,"t":"2025-07-17T04:00:00Z","v":9662,"vw":44.16839},{"c":44.3844,"h":44.68,"l":44.2701,"n":88,"o":44.66,"t":"2025-07-18T04:00:00Z","v":3960,"vw":44.598005},{"c":44.5722,"h":44.8287,"l":44.5722,"n":114,"o":44.7965,"t":"2025-07-21T04:00:00Z","v":3625,"vw":44.780672},{"c":44.894,"h":44.894,"l":44.45,"n":75,"o":44.45,"t":"2025-07-22T04:00:00Z","v":873,"vw":44.496849},{"c":45.0736,"h":45.0736,"l":44.9,"n":99,"o":44.95,"t":"2025-07-23T04:00:00Z","v":2154,"vw":44.974716},{"c":44.8167,"h":44.94,"l":44.74,"n":118,"o":44.74,"t":"2025-07-24T04:00:00Z","v":2816,"vw":44.828724},{"c":44.7841,"h":44.7841,"l":44.65,"n":75,"o":44.65,"t":"2025-07-25T04:00:00Z","v":1152,"vw":44.679315},{"c":44.415,"h":44.65,"l":44.415,"n":122,"o":44.65,"t":"2025-07-28T04:00:00Z","v":4291,"vw":44.493912},{"c":44.2644,"h":44.33,"l":44.1837,"n":92,"o":44.1837,"t":"2025-07-29T04:00:00Z","v":2295,"vw":44.227724},{"c":44.0217,"h":44.28,"l":43.975,"n":72,"o":44.28,"t":"2025-07-30T04:00:00Z","v":1978,"vw":44.145049},{"c":43.9805,"h":44.18,"l":43.91,"n":98,"o":43.91,"t":"2025-07-31T04:00:00Z","v":1473,"vw":44.090691},{"c":43.84,"h":43.8978,"l":43.57,"n":188,"o":43.57,"t":"2025-08-01T04:00:00Z","v":13887,"vw":43.646806},{"c":44.2531,"h":44.35,"l":44.15,"n":158,"o":44.15,"t":"2025-08-04T04:00:00Z","v":3713,"vw":44.280674},{"c":44.4938,"h":44.63,"l":44.301,"n":137,"o":44.42,"t":"2025-08-05T04:00:00Z","v":3351,"vw":44.417684},{"c":44.6654,"h":44.77,"l":44.5441,"n":144,"o":44.72,"t":"2025-08-06T04:00:00Z","v":3607,"vw":44.729731},{"c":44.6659,"h":44.94,"l":44.6659,"n":104,"o":44.94,"t":"2025-08-07T04:00:00Z","v":4000,"vw":44.762504},{"c":44.8365,"h":44.98,"l":44.8365,"n":87,"o":44.8765,"t":"2025-08-08T04:00:00Z","v":2250,"vw":44.929568},{"c":44.635,"h":44.79,"l":44.57,"n":109,"o":44.79,"t":"2025-08-11T04:00:00Z","v":2537,"vw":44.673487},{"c":45.1481,"h":45.1543,"l":44.85,"n":132,"o":44.85,"t":"2025-08-12T04:00:00Z","v":4824,"vw":45.031799},{"c":45.41,"h":45.41,"l":45.23,"n":112,"o":45.25,"t":"2025-08-13T04:00:00Z","v":4664,"vw":45.295461},{"c":45.354,"h":45.354,"l":44.9935,"n":86,"o":45.34,"t":"2025-08-14T04:00:00Z","v":2170,"vw":45.243298},{"c":45.415,"h":45.49,"l":45.3513,"n":120,"o":45.4253,"t":"2025-08-15T04:00:00Z","v":15558,"vw":45.484186},{"c":45.325,"h":45.47,"l":45.3,"n":145,"o":45.31,"t":"2025-08-18T04:00:00Z","v":5333,"vw":45.344429},{"c":45.38,"h":45.6096,"l":45.22,"n":142,"o":45.24,"t":"2025-08-19T04:00:00Z","v":10766,"vw":45.442219},{"c":45.2851,"h":45.4,"l":45.21,"n":110,"o":45.3323,"t":"2025-08-20T04:00:00Z","v":6931,"vw":45.325017},{"c":45.0196,"h":45.28,"l":44.96,"n":100,"o":45.04,"t":"2025-08-21T04:00:00Z","v":5134,"vw":45.080856},{"c":45.7356,"h":45.8195,"l":45.02,"n":131,"o":45.06,"t":"2025-08-22T04:00:00Z","v":6582,"vw":45.561905},{"c":45.1314,"h":45.63,"l":45.0001,"n":125,"o":45.63,"t":"2025-08-25T04:00:00Z","v":11116,"vw":45.457978},{"c":45.1797,"h":45.1797,"l":44.95,"n":171,"o":45.02,"t":"2025-08-26T04:00:00Z","v":24296,"vw":45.021929},{"c":45.1509,"h":45.17,"l":44.86,"n":119,"o":44.99,"t":"2025-08-27T04:00:00Z","v":5588,"vw":44.964878},{"c":45.03,"h":45.05,"l":45.0157,"n":179,"o":45.05,"t":"2025-08-28T04:00:00Z","v":4354,"vw":45.040391},{"c":44.8128,"h":45,"l":44.8,"n":112,"o":44.9,"t":"2025-08-29T04:00:00Z","v":5310,"vw":44.883359},{"c":44.0218,"h":44.15,"l":43.82,"n":372,"o":44.15,"t":"2025-09-02T04:00:00Z","v":28584,"vw":43.956326},{"c":44.0578,"h":44.14,"l":43.8865,"n":196,"o":43.93,"t":"2025-09-03T04:00:00Z","v":4205,"vw":43.992063},{"c":44.65,"h":44.6699,"l":44.07,"n":117,"o":44.07,"t":"2025-09-04T04:00:00Z","v":5546,"vw":44.340202},{"c":45.0203,"h":45.255,"l":44.82,"n":190,"o":44.87,"t":"2025-09-05T04:00:00Z","v":11442,"vw":44.957678},{"c":45.2877,"h":45.2877,"l":45.1,"n":125,"o":45.25,"t":"2025-09-08T04:00:00Z","v":4393,"vw":45.178812},{"c":44.505,"h":44.93,"l":44.41,"n":118,"o":44.86,"t":"2025-09-09T04:00:00Z","v":6494,"vw":44.515016},{"c":44.5149,"h":44.715,"l":44.4688,"n":193,"o":44.68,"t":"2025-09-10T04:00:00Z","v":13868,"vw":44.592082},{"c":45.2098,"h":45.2098,"l":44.5,"n":164,"o":44.5,"t":"2025-09-11T04:00:00Z","v":5980,"vw":44.91877},{"c":44.7721,"h":45,"l":44.72,"n":109,"o":44.92,"t":"2025-09-12T04:00:00Z","v":3579,"vw":44.891161},{"c":44.9051,"h":44.99,"l":44.74,"n":146,"o":44.88,"t":"2025-09-15T04:00:00Z","v":11658,"vw":44.849813},{"c":44.83,"h":44.91,"l":44.66,"n":144,"o":44.91,"t":"2025-09-16T04:00:00Z","v":4077,"vw":44.786879},{"c":44.6257,"h":45.0695,"l":44.58,"n":109,"o":44.8,"t":"2025-09-17T04:00:00Z","v":5859,"vw":44.866536},{"c":44.9515,"h":45.0207,"l":44.62,"n":106,"o":44.62,"t":"2025-09-18T04:00:00Z","v":5104,"vw":44.848446},{"c":44.7264,"h":44.89,"l":44.65,"n":134,"o":44.89,"t":"2025-09-19T04:00:00Z","v":2924,"vw":44.725104},{"c":44.84,"h":44.87,"l":44.5219,"n":160,"o":44.55,"t":"2025-09-22T04:00:00Z","v":4313,"vw":44.629106},{"c":44.6969,"h":45.02,"l":44.6843,"n":164,"o":44.89,"t":"2025-09-23T04:00:00Z","v":7811,"vw":44.797169},{"c":44.3486,"h":44.67,"l":44.2605,"n":142,"o":44.67,"t":"2025-09-24T04:00:00Z","v":22350,"vw":44.336887},{"c":43.94,"h":44.05,"l":43.841,"n":165,"o":43.841,"t":"2025-09-25T04:00:00Z","v":7903,"vw":43.923238},{"c":44.1947,"h":44.1947,"l":43.85,"n":161,"o":43.85,"t":"2025-09-26T04:00:00Z","v":61626,"vw":43.955998},{"c":44.2347,"h":44.27,"l":44.14,"n":163,"o":44.17,"t":"2025-09-29T04:00:00Z","v":6585,"vw":44.189401},{"c":44.8941,"h":44.8941,"l":44.39,"n":136,"o":44.39,"t":"2025-09-30T04:00:00Z","v":3866,"vw":44.668387},{"c":44.8938,"h":44.895,"l":44.635,"n":243,"o":44.79,"t":"2025-10-01T04:00:00Z","v":30040,"vw":44.773386},{"c":45.1116,"h":45.1414,"l":44.78,"n":163,"o":44.84,"t":"2025-10-02T04:00:00Z","v":6319,"vw":45.009797},{"c":45.3257,"h":45.391,"l":45.0957,"n":150,"o":45.0957,"t":"2025-10-03T04:00:00Z","v":5615,"vw":45.297786},{"c":45.4664,"h":45.5,"l":45.36,"n":212,"o":45.39,"t":"2025-10-06T04:00:00Z","v":12269,"vw":45.437155},{"c":45.1186,"h":45.436,"l":45.03,"n":129,"o":45.38,"t":"2025-10-07T04:00:00Z","v":9811,"vw":45.184374},{"c":45.235,"h":45.3521,"l":45.15,"n":124,"o":45.15,"t":"2025-10-08T04:00:00Z","v":3763,"vw":45.23234},{"c":45.115,"h":45.48,"l":45.01,"n":149,"o":45.48,"t":"2025-10-09T04:00:00Z","v":4210,"vw":45.225018},{"c":44.6146,"h":45.14,"l":44.6,"n":213,"o":45.14,"t":"2025-10-10T04:00:00Z","v":11297,"vw":44.872835},{"c":44.8606,"h":45,"l":44.77,"n":187,"o":44.85,"t":"2025-10-13T04:00:00Z","v":9168,"vw":44.871834},{"c":45.1062,"h":45.33,"l":44.45,"n":147,"o":44.45,"t":"2025-10-14T04:00:00Z","v":4595,"vw":44.884837},{"c":45.3242,"h":45.4,"l":45.14,"n":174,"o":45.36,"t":"2025-10-15T04:00:00Z","v":12413,"vw":45.318581},{"c":45.3403,"h":45.4438,"l":45.2,"n":125,"o":45.35,"t":"2025-10-16T04:00:00Z","v":4050,"vw":45.355662},{"c":45.6506,"h":45.7182,"l":45.17,"n":190,"o":45.17,"t":"2025-10-17T04:00:00Z","v":8164,"vw":45.437398},{"c":45.8619,"h":45.89,"l":45.6501,"n":169,"o":45.71,"t":"2025-10-20T04:00:00Z","v":5254,"vw":45.794299},{"c":45.9078,"h":45.97,"l":45.67,"n":152,"o":45.68,"t":"2025-10-21T04:00:00Z","v":5460,"vw":45.879783},{"c":45.804,"h":46.1,"l":45.7517,"n":184,"o":45.96,"t":"2025-10-22T04:00:00Z","v":15080,"vw":45.971999},{"c":45.906,"h":45.9158,"l":45.68,"n":95,"o":45.68,"t":"2025-10-23T04:00:00Z","v":3433,"vw":45.798478},{"c":46.105,"h":46.15,"l":45.99,"n":95,"o":46.15,"t":"2025-10-24T04:00:00Z","v":2663,"vw":46.099622},{"c":45.9519,"h":46.26,"l":45.88,"n":148,"o":46.26,"t":"2025-10-27T04:00:00Z","v":8403,"vw":46.035128},{"c":45.635,"h":45.84,"l":45.48,"n":179,"o":45.81,"t":"2025-10-28T04:00:00Z","v":7894,"vw":45.727602},{"c":45.1585,"h":45.55,"l":44.99,"n":180,"o":45.38,"t":"2025-10-29T04:00:00Z","v":7787,"vw":45.379762},{"c":44.8379,"h":45.31,"l":44.78,"n":125,"o":44.9,"t":"2025-10-30T04:00:00Z","v":6091,"vw":45.118353},{"c":44.8599,"h":44.9,"l":44.72,"n":144,"o":44.83,"t":"2025-10-31T04:00:00Z","v":8047,"vw":44.786253},{"c":44.82,"h":44.85,"l":44.475,"n":193,"o":44.555,"t":"2025-11-03T05:00:00Z","v":8358,"vw":44.629062},{"c":44.8,"h":44.915,"l":44.5401,"n":147,"o":44.561,"t":"2025-11-04T05:00:00Z","v":6602,"vw":44.772213},{"c":45.1688,"h":45.23,"l":44.77,"n":137,"o":44.77,"t":"2025-11-05T05:00:00Z","v":5722,"vw":45.041387},{"c":45.0588,"h":45.14,"l":44.96,"n":108,"o":45.14,"t":"2025-11-06T05:00:00Z","v":2310,"vw":45.031618},{"c":45.1549,"h":45.1549,"l":44.815,"n":127,"o":44.94,"t":"2025-11-07T05:00:00Z","v":6735,"vw":44.953434},{"c":45.6922,"h":45.7,"l":45.415,"n":156,"o":45.7,"t":"2025-11-10T05:00:00Z","v":7000,"vw":45.53252},{"c":45.8573,"h":45.9188,"l":45.68,"n":108,"o":45.68,"t":"2025-11-11T05:00:00Z","v":4120,"vw":45.75979},{"c":46.0946,"h":46.19,"l":45.97,"n":105,"o":45.98,"t":"2025-11-12T05:00:00Z","v":3707,"vw":46.052048},{"c":45.5273,"h":45.99,"l":45.5273,"n":163,"o":45.99,"t":"2025-11-13T05:00:00Z","v":7637,"vw":45.877922},{"c":45.105,"h":45.2086,"l":45.02,"n":126,"o":45.11,"t":"2025-11-14T05:00:00Z","v":4473,"vw":45.148496},{"c":44.23,"h":44.89,"l":44.23,"n":125,"o":44.89,"t":"2025-11-17T05:00:00Z","v":6066,"vw":44.635958},{"c":43.8038,"h":43.942,"l":43.78,"n":144,"o":43.87,"t":"2025-11-18T05:00:00Z","v":5283,"vw":43.884561},{"c":43.53,"h":43.78,"l":43.37,"n":155,"o":43.715,"t":"2025-11-19T05:00:00Z","v":8411,"vw":43.58834},{"c":43.2483,"h":44.14,"l":43.2483,"n":137,"o":44.1,"t":"2025-11-20T05:00:00Z","v":3712,"vw":43.901512},{"c":43.9917,"h":44.137,"l":43.5,"n":94,"o":43.5,"t":"2025-11-21T05:00:00Z","v":5118,"vw":43.762949},{"c":44.2029,"h":44.3,"l":44.015,"n":105,"o":44.18,"t":"2025-11-24T05:00:00Z","v":4354,"vw":44.128434},{"c":44.8005,"h":44.8045,"l":44.18,"n":131,"o":44.18,"t":"2025-11-25T05:00:00Z","v":8550,"vw":44.532477},{"c":45.1859,"h":45.295,"l":44.94,"n":129,"o":44.99,"t":"2025-11-26T05:00:00Z","v":7889,"vw":45.136584},{"c":45.1348,"h":45.2,"l":45.06,"n":90,"o":45.2,"t":"2025-11-28T05:00:00Z","v":3158,"vw":45.122637},{"c":44.68,"h":45.07,"l":44.68,"n":187,"o":44.72,"t":"2025-12-01T05:00:00Z","v":36743,"vw":44.94133},{"c":44.8012,"h":44.94,"l":44.67,"n":112,"o":44.71,"t":"2025-12-02T05:00:00Z","v":4320,"vw":44.754858},{"c":45.0716,"h":45.14,"l":45,"n":116,"o":45,"t":"2025-12-03T05:00:00Z","v":5971,"vw":45.065071},{"c":44.9048,"h":45,"l":44.84,"n":94,"o":44.9305,"t":"2025-12-04T05:00:00Z","v":5304,"vw":44.944658},{"c":44.6013,"h":45,"l":44.6013,"n":101,"o":44.96,"t":"2025-12-05T05:00:00Z","v":6763,"vw":44.844186},{"c":44.4328,"h":44.55,"l":44.4328,"n":102,"o":44.55,"t":"2025-12-08T05:00:00Z","v":1273,"vw":44.492258},{"c":43.9198,"h":44.37,"l":43.88,"n":226,"o":44.1901,"t":"2025-12-09T05:00:00Z","v":17355,"vw":44.267696},{"c":44.2476,"h":44.31,"l":43.94,"n":184,"o":43.94,"t":"2025-12-10T05:00:00Z","v":4920,"vw":44.040818},{"c":44.6918,"h":44.78,"l":44.49,"n":95,"o":44.49,"t":"2025-12-11T05:00:00Z","v":3355,"vw":44.696665},{"c":44.24,"h":44.8095,"l":44.24,"n":110,"o":44.69,"t":"2025-12-12T05:00:00Z","v":7761,"vw":44.602235},{"c":44.3556,"h":44.57,"l":44.29,"n":156,"o":44.57,"t":"2025-12-15T05:00:00Z","v":13682,"vw":44.359062},{"c":44.1425,"h":44.2295,"l":44.06,"n":100,"o":44.2295,"t":"2025-12-16T05:00:00Z","v":1742,"vw":44.147248},{"c":43.8971,"h":44.28,"l":43.85,"n":88,"o":43.99,"t":"2025-12-17T05:00:00Z","v":2608,"vw":44.058655},{"c":43.9749,"h":44.25,"l":43.89,"n":93,"o":44.02,"t":"2025-12-18T05:00:00Z","v":5946,"vw":44.02334},{"c":44.0756,"h":44.149,"l":44.0303,"n":109,"o":44.11,"t":"2025-12-19T05:00:00Z","v":5173,"vw":44.104071},{"c":44.314,"h":44.3799,"l":44.1,"n":132,"o":44.1,"t":"2025-12-22T05:00:00Z","v":5302,"vw":44.265268},{"c":44.4206,"h":44.48,"l":44.3,"n":117,"o":44.48,"t":"2025-12-23T05:00:00Z","v":4083,"vw":44.46204},{"c":44.5596,"h":44.67,"l":44.41,"n":109,"o":44.61,"t":"2025-12-24T05:00:00Z","v":2992,"vw":44.502984},{"c":44.4776,"h":44.55,"l":44.3602,"n":170,"o":44.44,"t":"2025-12-26T05:00:00Z","v":5738,"vw":44.424353},{"c":44.4441,"h":44.7,"l":44.4,"n":161,"o":44.48,"t":"2025-12-29T05:00:00Z","v":8086,"vw":44.501924},{"c":44.5238,"h":44.68,"l":44.4,"n":129,"o":44.55,"t":"2025-12-30T05:00:00Z","v":7108,"vw":44.495901},{"c":44.1523,"h":44.437,"l":44.1523,"n":119,"o":44.437,"t":"2025-12-31T05:00:00Z","v":4353,"vw":44.310844},{"c":44.4826,"h":44.4826,"l":44.23,"n":132,"o":44.31,"t":"2026-01-02T05:00:00Z","v":2207,"vw":44.34163},{"c":44.8581,"h":45.05,"l":44.42,"n":154,"o":44.42,"t":"2026-01-05T05:00:00Z","v":3859,"vw":44.655652},{"c":45.1872,"h":45.1955,"l":44.76,"n":189,"o":44.87,"t":"2026-01-06T05:00:00Z","v":88933,"vw":45.036482},{"c":45.265,"h":45.67,"l":45.15,"n":185,"o":45.67,"t":"2026-01-07T05:00:00Z","v":4581,"vw":45.358066},{"c":45.62,"h":45.75,"l":45.33,"n":137,"o":45.33,"t":"2026-01-08T05:00:00Z","v":6603,"vw":45.650884},{"c":45.965,"h":46.02,"l":45.66,"n":168,"o":45.66,"t":"2026-01-09T05:00:00Z","v":6629,"vw":45.908682},{"c":45.9034,"h":46.005,"l":45.75,"n":259,"o":45.75,"t":"2026-01-12T05:00:00Z","v":11181,"vw":45.839895},{"c":45.5471,"h":45.64,"l":45.5,"n":140,"o":45.5501,"t":"2026-01-13T05:00:00Z","v":1756,"vw":45.580919},{"c":45.765,"h":45.9,"l":45.62,"n":146,"o":45.62,"t":"2026-01-14T05:00:00Z","v":6169,"vw":45.801167},{"c":46.2752,"h":46.3675,"l":46.09,"n":112,"o":46.09,"t":"2026-01-15T05:00:00Z","v":2207,"vw":46.246252},{"c":46.5169,"h":46.6,"l":46.38,"n":159,"o":46.56,"t":"2026-01-16T05:00:00Z","v":6119,"vw":46.486525},{"c":45.6382,"h":45.94,"l":45.55,"n":178,"o":45.94,"t":"2026-01-20T05:00:00Z","v":4398,"vw":45.757045},{"c":46.7668,"h":46.7668,"l":46.27,"n":157,"o":46.465,"t":"2026-01-21T05:00:00Z","v":4775,"vw":46.442196},{"c":47.1377,"h":47.2699,"l":46.9188,"n":152,"o":47.05,"t":"2026-01-22T05:00:00Z","v":9273,"vw":47.142213},{"c":47.1713,"h":47.1713,"l":46.83,"n":134,"o":46.83,"t":"2026-01-23T05:00:00Z","v":6071,"vw":46.956539},{"c":47.19,"h":47.426,"l":47.16,"n":444,"o":47.16,"t":"2026-01-26T05:00:00Z","v":5993,"vw":47.253346},{"c":47.2659,"h":47.47,"l":47.08,"n":142,"o":47.47,"t":"2026-01-27T05:00:00Z","v":3549,"vw":47.138879},{"c":46.8048,"h":47.09,"l":46.59,"n":204,"o":47.09,"t":"2026-01-28T05:00:00Z","v":8662,"vw":46.759323},{"c":47.0074,"h":47.22,"l":46.5,"n":235,"o":47.21,"t":"2026-01-29T05:00:00Z","v":17821,"vw":46.859812},{"c":46.6052,"h":46.7995,"l":46.4101,"n":181,"o":46.71,"t":"2026-01-30T05:00:00Z","v":7140,"vw":46.60442},{"c":46.995,"h":47.06,"l":46.61,"n":180,"o":46.61,"t":"2026-02-02T05:00:00Z","v":7678,"vw":46.758766},{"c":46.689,"h":47.28,"l":46.6,"n":180,"o":47.2,"t":"2026-02-03T05:00:00Z","v":6886,"vw":46.994456},{"c":47.05,"h":47.16,"l":46.93,"n":145,"o":46.97,"t":"2026-02-04T05:00:00Z","v":5460,"vw":47.072161},{"c":46.5578,"h":46.883,"l":46.42,"n":171,"o":46.75,"t":"2026-02-05T05:00:00Z","v":85370,"vw":46.433445},{"c":47.2577,"h":47.29,"l":46.84,"n":216,"o":46.84,"t":"2026-02-06T05:00:00Z","v":33941,"vw":47.150178},{"c":47.3759,"h":47.45,"l":47.26,"n":156,"o":47.42,"t":"2026-02-09T05:00:00Z","v":6846,"vw":47.38777},{"c":47.9345,"h":48.065,"l":47.74,"n":140,"o":47.78,"t":"2026-02-10T05:00:00Z","v":3600,"vw":47.908151},{"c":48.1513,"h":48.155,"l":47.995,"n":144,"o":47.995,"t":"2026-02-11T05:00:00Z","v":3864,"vw":48.085944},{"c":47.5536,"h":48.525,"l":47.5536,"n":141,"o":48.41,"t":"2026-02-12T05:00:00Z","v":56302,"vw":47.945022},{"c":47.9553,"h":48,"l":47.34,"n":170,"o":47.46,"t":"2026-02-13T05:00:00Z","v":7738,"vw":47.772201},{"c":47.9079,"h":48.01,"l":47.71,"n":178,"o":48.01,"t":"2026-02-17T05:00:00Z","v":8258,"vw":47.820486},{"c":48.0934,"h":48.35,"l":48,"n":135,"o":48.1,"t":"2026-02-18T05:00:00Z","v":2651,"vw":48.128313},{"c":47.7622,"h":47.9,"l":47.635,"n":165,"o":47.64,"t":"2026-02-19T05:00:00Z","v":60578,"vw":47.867505},{"c":48.3052,"h":48.345,"l":48.12,"n":117,"o":48.12,"t":"2026-02-20T05:00:00Z","v":3092,"vw":48.234276},{"c":47.8,"h":48.18,"l":47.6501,"n":191,"o":48.17,"t":"2026-02-23T05:00:00Z","v":8159,"vw":47.873194},{"c":48.51,"h":48.5399,"l":47.96,"n":132,"o":47.96,"t":"2026-02-24T05:00:00Z","v":5214,"vw":48.389124},{"c":48.4963,"h":48.57,"l":48.17,"n":194,"o":48.46,"t":"2026-02-25T05:00:00Z","v":14398,"vw":48.385659},{"c":48.626,"h":48.626,"l":48.15,"n":142,"o":48.41,"t":"2026-02-26T05:00:00Z","v":5604,"vw":48.309619},{"c":48.3131,"h":48.4899,"l":48.16,"n":174,"o":48.3,"t":"2026-02-27T05:00:00Z","v":10191,"vw":48.279584},{"c":47.74,"h":47.9,"l":47.415,"n":186,"o":47.42,"t":"2026-03-02T05:00:00Z","v":67276,"vw":47.527036},{"c":46.6351,"h":46.91,"l":45.45,"n":303,"o":46.05,"t":"2026-03-03T05:00:00Z","v":79177,"vw":45.817523},{"c":46.8007,"h":46.8007,"l":46.3,"n":144,"o":46.46,"t":"2026-03-04T05:00:00Z","v":6633,"vw":46.600988},{"c":45.77,"h":46.53,"l":45.5201,"n":152,"o":46.11,"t":"2026-03-05T05:00:00Z","v":5344,"vw":45.902667},{"c":45.0675,"h":45.1588,"l":44.78,"n":238,"o":44.96,"t":"2026-03-06T05:00:00Z","v":16636,"vw":45.018384},{"c":44.9493,"h":44.9493,"l":43.6051,"n":253,"o":44.2,"t":"2026-03-09T04:00:00Z","v":11129,"vw":44.130205},{"c":44.8822,"h":45.55,"l":44.8822,"n":215,"o":45.29,"t":"2026-03-10T04:00:00Z","v":9313,"vw":45.266675},{"c":44.9397,"h":45.07,"l":44.5101,"n":177,"o":44.98,"t":"2026-03-11T04:00:00Z","v":10522,"vw":44.842758},{"c":44.0625,"h":44.495,"l":44.0625,"n":167,"o":44.38,"t":"2026-03-12T04:00:00Z","v":13192,"vw":44.330234},{"c":43.5166,"h":44.1036,"l":43.37,"n":164,"o":44.1036,"t":"2026-03-13T04:00:00Z","v":6152,"vw":43.605044},{"c":43.8443,"h":43.98,"l":43.626,"n":210,"o":43.98,"t":"2026-03-16T04:00:00Z","v":14411,"vw":43.724535},{"c":44.1336,"h":44.44,"l":44.09,"n":153,"o":44.26,"t":"2026-03-17T04:00:00Z","v":4938,"vw":44.225268},{"c":43.4913,"h":44.045,"l":43.465,"n":124,"o":44.045,"t":"2026-03-18T04:00:00Z","v":4298,"vw":43.850273},{"c":43.3572,"h":43.416,"l":42.52,"n":171,"o":42.75,"t":"2026-03-19T04:00:00Z","v":23212,"vw":43.072002},{"c":42.4136,"h":43.15,"l":42.1,"n":197,"o":43.15,"t":"2026-03-20T04:00:00Z","v":12548,"vw":42.456838},{"c":43.2545,"h":43.67,"l":43.06,"n":232,"o":43.15,"t":"2026-03-23T04:00:00Z","v":14005,"vw":43.368741},{"c":42.88,"h":43.17,"l":42.615,"n":124,"o":42.64,"t":"2026-03-24T04:00:00Z","v":4534,"vw":42.903006},{"c":43.6656,"h":43.76,"l":43.33,"n":219,"o":43.76,"t":"2026-03-25T04:00:00Z","v":14679,"vw":43.421689},{"c":42.8515,"h":43.75,"l":42.8515,"n":117,"o":43.11,"t":"2026-03-26T04:00:00Z","v":4008,"vw":43.189717},{"c":42.19,"h":42.68,"l":42.09,"n":270,"o":42.56,"t":"2026-03-27T04:00:00Z","v":19552,"vw":42.523278},{"c":42.2351,"h":42.7199,"l":42.145,"n":187,"o":42.59,"t":"2026-03-30T04:00:00Z","v":17212,"vw":42.479678},{"c":43.4201,"h":43.56,"l":42.64,"n":117,"o":42.81,"t":"2026-03-31T04:00:00Z","v":6405,"vw":42.748224},{"c":44.05,"h":44.14,"l":43.8,"n":195,"o":43.83,"t":"2026-04-01T04:00:00Z","v":4199,"vw":43.944647},{"c":43.6761,"h":43.77,"l":43.5,"n":105,"o":43.72,"t":"2026-04-02T04:00:00Z","v":1992,"vw":43.624224},{"c":43.963,"h":44.055,"l":43.6565,"n":200,"o":43.82,"t":"2026-04-06T04:00:00Z","v":13055,"vw":43.906296},{"c":43.81,"h":44,"l":43.39,"n":176,"o":44,"t":"2026-04-07T04:00:00Z","v":10239,"vw":43.650186},{"c":45.6644,"h":45.98,"l":45.375,"n":151,"o":45.98,"t":"2026-04-08T04:00:00Z","v":5622,"vw":45.657933},{"c":45.7682,"h":45.99,"l":45.325,"n":182,"o":45.435,"t":"2026-04-09T04:00:00Z","v":19827,"vw":45.678481},{"c":45.9557,"h":46.09,"l":45.74,"n":140,"o":46.09,"t":"2026-04-10T04:00:00Z","v":4653,"vw":45.924216},{"c":46.3094,"h":46.3094,"l":45.66,"n":188,"o":45.7,"t":"2026-04-13T04:00:00Z","v":7379,"vw":45.9873},{"c":46.6705,"h":46.8025,"l":46.4,"n":115,"o":46.4,"t":"2026-04-14T04:00:00Z","v":3783,"vw":46.543913},{"c":46.1694,"h":46.4,"l":46,"n":132,"o":46.4,"t":"2026-04-15T04:00:00Z","v":3479,"vw":46.118539},{"c":46.1695,"h":46.455,"l":46.03,"n":134,"o":46.455,"t":"2026-04-16T04:00:00Z","v":6277,"vw":46.142809},{"c":46.8518,"h":47.15,"l":46.8518,"n":105,"o":47.15,"t":"2026-04-17T04:00:00Z","v":3070,"vw":47.050274},{"c":46.8274,"h":46.84,"l":46.6801,"n":216,"o":46.75,"t":"2026-04-20T04:00:00Z","v":6978,"vw":46.764533},{"c":46.2725,"h":46.64,"l":46.0801,"n":329,"o":46.59,"t":"2026-04-21T04:00:00Z","v":32633,"vw":46.473402},{"c":46.4522,"h":46.77,"l":46.37,"n":150,"o":46.77,"t":"2026-04-22T04:00:00Z","v":6012,"vw":46.542422},{"c":46.2,"h":46.575,"l":46.08,"n":141,"o":46.35,"t":"2026-04-23T04:00:00Z","v":5026,"vw":46.380735},{"c":46.3544,"h":46.43,"l":46.041,"n":143,"o":46.19,"t":"2026-04-24T04:00:00Z","v":4840,"vw":46.232426},{"c":46.3691,"h":46.58,"l":46.26,"n":151,"o":46.35,"t":"2026-04-27T04:00:00Z","v":13684,"vw":46.347649},{"c":45.73,"h":45.73,"l":45.575,"n":127,"o":45.73,"t":"2026-04-28T04:00:00Z","v":3189,"vw":45.642472},{"c":45.0463,"h":45.52,"l":44.75,"n":135,"o":45.52,"t":"2026-04-29T04:00:00Z","v":4544,"vw":45.028853},{"c":46.0311,"h":46.0311,"l":45.6,"n":133,"o":45.6,"t":"2026-04-30T04:00:00Z","v":3371,"vw":45.792935},{"c":45.7167,"h":45.98,"l":45.7167,"n":156,"o":45.84,"t":"2026-05-01T04:00:00Z","v":4251,"vw":45.862329},{"c":45.28,"h":45.93,"l":45.12,"n":238,"o":45.56,"t":"2026-05-04T04:00:00Z","v":18221,"vw":45.363622},{"c":45.9104,"h":45.945,"l":45.4,"n":335,"o":45.77,"t":"2026-05-05T04:00:00Z","v":32885,"vw":45.823317},{"c":46.4603,"h":46.72,"l":46.271,"n":278,"o":46.4,"t":"2026-05-06T04:00:00Z","v":30020,"vw":46.528551},{"c":46.0482,"h":46.71,"l":45.93,"n":150,"o":46.71,"t":"2026-05-07T04:00:00Z","v":4613,"vw":46.263775},{"c":45.9995,"h":46.47,"l":45.88,"n":316,"o":46.47,"t":"2026-05-08T04:00:00Z","v":31410,"vw":46.007047},{"c":45.6494,"h":46.01,"l":45.52,"n":280,"o":46.01,"t":"2026-05-11T04:00:00Z","v":30239,"vw":45.787916},{"c":44.8831,"h":45.26,"l":44.7094,"n":296,"o":45.14,"t":"2026-05-12T04:00:00Z","v":34415,"vw":44.82428},{"c":44.4728,"h":44.78,"l":44.32,"n":468,"o":44.78,"t":"2026-05-13T04:00:00Z","v":68786,"vw":44.395726},{"c":44.4466,"h":44.7,"l":44.3815,"n":132,"o":44.51,"t":"2026-05-14T04:00:00Z","v":3518,"vw":44.52274},{"c":43.5693,"h":43.86,"l":43.52,"n":214,"o":43.67,"t":"2026-05-15T04:00:00Z","v":9199,"vw":43.698032},{"c":43.7707,"h":43.81,"l":43.47,"n":238,"o":43.61,"t":"2026-05-18T04:00:00Z","v":13735,"vw":43.672386},{"c":42.9282,"h":43.26,"l":42.88,"n":175,"o":43.14,"t":"2026-05-19T04:00:00Z","v":6319,"vw":43.112159},{"c":43.3219,"h":43.37,"l":42.95,"n":175,"o":42.95,"t":"2026-05-20T04:00:00Z","v":5709,"vw":43.232623},{"c":43.5451,"h":43.5451,"l":43.08,"n":150,"o":43.195,"t":"2026-05-21T04:00:00Z","v":3281,"vw":43.324876},{"c":43.9164,"h":43.98,"l":43.73,"n":175,"o":43.875,"t":"2026-05-22T04:00:00Z","v":5910,"vw":43.868036},{"c":44.21,"h":44.52,"l":44.0801,"n":190,"o":44.52,"t":"2026-05-26T04:00:00Z","v":6707,"vw":44.26675},{"c":44.0376,"h":44.415,"l":43.9701,"n":157,"o":44.16,"t":"2026-05-27T04:00:00Z","v":7833,"vw":44.197061},{"c":44.1166,"h":44.155,"l":43.92,"n":128,"o":43.92,"t":"2026-05-28T04:00:00Z","v":3425,"vw":44.06369},{"c":44.1525,"h":44.37,"l":43.93,"n":179,"o":43.98,"t":"2026-05-29T04:00:00Z","v":27186,"vw":44.181492},{"c":44.1104,"h":44.2295,"l":43.685,"n":179,"o":43.85,"t":"2026-06-01T04:00:00Z","v":4676,"vw":44.000976},{"c":44.0094,"h":44.09,"l":43.71,"n":230,"o":43.91,"t":"2026-06-02T04:00:00Z","v":24411,"vw":43.784011},{"c":44.1687,"h":44.38,"l":44.06,"n":247,"o":44.27,"t":"2026-06-03T04:00:00Z","v":12835,"vw":44.255328},{"c":44.3403,"h":44.44,"l":44.24,"n":130,"o":44.44,"t":"2026-06-04T04:00:00Z","v":4380,"vw":44.302592},{"c":43.6783,"h":44.34,"l":43.6783,"n":217,"o":44.16,"t":"2026-06-05T04:00:00Z","v":9326,"vw":44.089657},{"c":43.5063,"h":43.67,"l":43.37,"n":164,"o":43.58,"t":"2026-06-08T04:00:00Z","v":8944,"vw":43.517346},{"c":43.9466,"h":44.205,"l":43.78,"n":136,"o":43.78,"t":"2026-06-09T04:00:00Z","v":2327,"vw":43.892927},{"c":43.0909,"h":43.8998,"l":43.0909,"n":122,"o":43.77,"t":"2026-06-10T04:00:00Z","v":3554,"vw":43.553399},{"c":43.5297,"h":43.56,"l":42.72,"n":188,"o":43.26,"t":"2026-06-11T04:00:00Z","v":10854,"vw":42.988506},{"c":43.7897,"h":43.92,"l":43.685,"n":146,"o":43.69,"t":"2026-06-12T04:00:00Z","v":2427,"vw":43.737071},{"c":44.648,"h":44.8899,"l":44.521,"n":193,"o":44.87,"t":"2026-06-15T04:00:00Z","v":5818,"vw":44.769029},{"c":45.015,"h":45.065,"l":44.75,"n":141,"o":44.83,"t":"2026-06-16T04:00:00Z","v":4692,"vw":44.931967},{"c":44.6209,"h":45.515,"l":44.6209,"n":123,"o":45.26,"t":"2026-06-17T04:00:00Z","v":3724,"vw":45.375787},{"c":45.0286,"h":45.22,"l":44.89,"n":135,"o":44.95,"t":"2026-06-18T04:00:00Z","v":3818,"vw":45.025165},{"c":44.4712,"h":44.62,"l":44.35,"n":295,"o":44.49,"t":"2026-06-22T04:00:00Z","v":6873,"vw":44.506982},{"c":43.87,"h":44.2,"l":43.59,"n":185,"o":43.59,"t":"2026-06-23T04:00:00Z","v":7018,"vw":43.864672},{"c":44.4383,"h":44.56,"l":43.86,"n":158,"o":43.86,"t":"2026-06-24T04:00:00Z","v":3948,"vw":44.334831},{"c":44.9575,"h":45.5,"l":44.8901,"n":225,"o":44.99,"t":"2026-06-25T04:00:00Z","v":7251,"vw":45.212651},{"c":45.1678,"h":45.24,"l":44.92,"n":167,"o":44.92,"t":"2026-06-26T04:00:00Z","v":5520,"vw":45.036087},{"c":44.915,"h":45.1299,"l":44.73,"n":224,"o":45.06,"t":"2026-06-29T04:00:00Z","v":6412,"vw":44.924902},{"c":44.97,"h":45.2,"l":44.69,"n":224,"o":44.77,"t":"2026-06-30T04:00:00Z","v":13493,"vw":45.04473},{"c":45.0766,"h":45.42,"l":44.88,"n":161,"o":44.88,"t":"2026-07-01T04:00:00Z","v":6191,"vw":45.258261},{"c":45.5057,"h":45.515,"l":45.315,"n":178,"o":45.315,"t":"2026-07-02T04:00:00Z","v":5318,"vw":45.403438},{"c":45.7687,"h":45.78,"l":45.34,"n":207,"o":45.78,"t":"2026-07-06T04:00:00Z","v":2843,"vw":45.540885},{"c":45.1878,"h":45.46,"l":45.03,"n":197,"o":45.46,"t":"2026-07-07T04:00:00Z","v":4149,"vw":45.179573},{"c":44.4399,"h":44.455,"l":44.13,"n":143,"o":44.13,"t":"2026-07-08T04:00:00Z","v":3988,"vw":44.216808},{"c":44.8191,"h":45,"l":44.42,"n":151,"o":44.42,"t":"2026-07-09T04:00:00Z","v":5132,"vw":44.661221},{"c":45.4982,"h":45.67,"l":45.41,"n":180,"o":45.5447,"t":"2026-07-10T04:00:00Z","v":7465,"vw":45.636006},{"c":45.146,"h":45.49,"l":45.0675,"n":167,"o":45.3,"t":"2026-07-13T04:00:00Z","v":4689,"vw":45.315405},{"c":45.0513,"h":45.47,"l":45.0452,"n":146,"o":45.47,"t":"2026-07-14T04:00:00Z","v":2276,"vw":45.312664},{"c":44.6423,"h":44.92,"l":44.26,"n":216,"o":44.26,"t":"2026-07-15T04:00:00Z","v":11226,"vw":44.709332},{"c":44.8669,"h":44.96,"l":44.34,"n":152,"o":44.34,"t":"2026-07-16T04:00:00Z","v":8731,"vw":44.865777},{"c":44.3883,"h":44.6351,"l":44.2201,"n":171,"o":44.51,"t":"2026-07-17T04:00:00Z","v":8912,"vw":44.424294},{"c":43.8653,"h":44.38,"l":43.865,"n":205,"o":44.38,"t":"2026-07-20T04:00:00Z","v":5020,"vw":44.140295},{"c":43.8181,"h":44.06,"l":43.69,"n":151,"o":44.06,"t":"2026-07-21T04:00:00Z","v":4745,"vw":44.003398},{"c":43.9696,"h":44.09,"l":43.85,"n":111,"o":43.9,"t":"2026-07-22T04:00:00Z","v":3792,"vw":43.949299},{"c":43.7644,"h":43.9496,"l":43.63,"n":212,"o":43.7,"t":"2026-07-23T04:00:00Z","v":12414,"vw":43.748915},{"c":44.166,"h":44.32,"l":44.03,"n":113,"o":44.03,"t":"2026-07-24T04:00:00Z","v":2249,"vw":44.136273},{"c":44.3823,"h":44.5999,"l":44.23,"n":148,"o":44.45,"t":"2026-07-27T04:00:00Z","v":4240,"vw":44.355548},{"c":44.8776,"h":44.98,"l":44.12,"n":184,"o":44.2,"t":"2026-07-28T04:00:00Z","v":15219,"vw":44.440346},{"c":44.3454,"h":44.59,"l":44.21,"n":176,"o":44.45,"t":"2026-07-29T04:00:00Z","v":8280,"vw":44.337612},{"c":44.7265,"h":44.92,"l":44.39,"n":136,"o":44.92,"t":"2026-07-30T04:00:00Z","v":6328,"vw":44.640139},{"c":44.8877,"h":45.05,"l":44.53,"n":184,"o":44.89,"t":"2026-07-31T04:00:00Z","v":9426,"vw":44.898769},{"c":45.4099,"h":45.46,"l":45.15,"n":189,"o":45.31,"t":"2026-08-03T04:00:00Z","v":8475,"vw":45.314491},{"c":46.3269,"h":46.3775,"l":45.82,"n":192,"o":45.86,"t":"2026-08-04T04:00:00Z","v":5408,"vw":46.106809},{"c":46.5511,"h":46.79,"l":46.465,"n":126,"o":46.66,"t":"2026-08-05T04:00:00Z","v":2986,"vw":46.642152},{"c":46.3851,"h":46.46,"l":46.33,"n":119,"o":46.4,"t":"2026-08-06T04:00:00Z","v":2086,"vw":46.380677},{"c":46.4473,"h":46.655,"l":46.4473,"n":153,"o":46.655,"t":"2026-08-07T04:00:00Z","v":2713,"vw":46.513611},{"c":45.9388,"h":46.2099,"l":45.87,"n":178,"o":46.14,"t":"2026-08-10T04:00:00Z","v":5261,"vw":46.021766},{"c":45.7768,"h":45.93,"l":45.7201,"n":124,"o":45.93,"t":"2026-08-11T04:00:00Z","v":1877,"vw":45.788653},{"c":45.65,"h":45.715,"l":45.65,"n":123,"o":45.715,"t":"2026-08-12T04:00:00Z","v":1768,"vw":45.706953},{"c":45.507,"h":45.55,"l":45.1401,"n":175,"o":45.55,"t":"2026-08-13T04:00:00Z","v":5062,"vw":45.40234},{"c":45.0892,"h":45.32,"l":44.9,"n":273,"o":45.32,"t":"2026-08-14T04:00:00Z","v":19947,"vw":45.013151},{"c":44.6384,"h":44.94,"l":44.54,"n":197,"o":44.94,"t":"2026-08-17T04:00:00Z","v":4308,"vw":44.751151},{"c":44.3197,"h":44.6933,"l":44.3197,"n":165,"o":44.32,"t":"2026-08-18T04:00:00Z","v":13818,"vw":44.426141},{"c":45.0044,"h":45.1,"l":44.74,"n":137,"o":44.74,"t":"2026-08-19T04:00:00Z","v":3216,"vw":44.951471},{"c":44.5546,"h":44.8799,"l":44.45,"n":146,"o":44.69,"t":"2026-08-20T04:00:00Z","v":3781,"vw":44.690884},{"c":44.9971,"h":45.11,"l":44.65,"n":146,"o":44.7501,"t":"2026-08-21T04:00:00Z","v":4079,"vw":44.942797},{"c":45.0336,"h":45.1,"l":44.97,"n":240,"o":45.03,"t":"2026-08-24T04:00:00Z","v":8004,"vw":45.050881},{"c":45.095,"h":45.15,"l":44.97,"n":133,"o":45.15,"t":"2026-08-25T04:00:00Z","v":4478,"vw":45.051175},{"c":45.3705,"h":45.65,"l":45.17,"n":202,"o":45.17,"t":"2026-08-26T04:00:00Z","v":13853,"vw":45.306196},{"c":45.136,"h":45.27,"l":44.98,"n":159,"o":45.19,"t":"2026-08-27T04:00:00Z","v":5397,"vw":45.146942},{"c":44.9496,"h":45.19,"l":44.755,"n":133,"o":45.19,"t":"2026-08-28T04:00:00Z","v":2240,"vw":44.923147},{"c":44.68,"h":44.8999,"l":44.625,"n":167,"o":44.87,"t":"2026-08-31T04:00:00Z","v":3451,"vw":44.735041},{"c":44.0303,"h":44.375,"l":44.0303,"n":212,"o":44.25,"t":"2026-09-01T04:00:00Z","v":5689,"vw":44.225275},{"c":44.109,"h":44.2962,"l":44.07,"n":134,"o":44.11,"t":"2026-09-02T04:00:00Z","v":5577,"vw":44.130947},{"c":44.3401,"h":44.4799,"l":44.21,"n":149,"o":44.43,"t":"2026-09-03T04:00:00Z","v":6689,"vw":44.357963},{"c":44.25,"h":44.37,"l":44.13,"n":149,"o":44.13,"t":"2026-09-04T04:00:00Z","v":4235,"vw":44.243479},{"c":44.0465,"h":44.32,"l":44.0465,"n":187,"o":44.32,"t":"2026-09-08T04:00:00Z","v":3526,"vw":44.173246},{"c":43.4825,"h":43.87,"l":43.36,"n":194,"o":43.87,"t":"2026-09-09T04:00:00Z","v":8011,"vw":43.610099},{"c":43.0707,"h":43.14,"l":42.87,"n":253,"o":43.14,"t":"2026-09-10T04:00:00Z","v":43096,"vw":42.985333},{"c":43.2589,"h":43.29,"l":43.18,"n":130,"o":43.19,"t":"2026-09-11T04:00:00Z","v":2639,"vw":43.226407},{"c":43.0925,"h":43.23,"l":42.86,"n":191,"o":42.89,"t":"2026-09-14T04:00:00Z","v":7245,"vw":43.032491},{"c":42.955,"h":43.13,"l":42.87,"n":175,"o":43.05,"t":"2026-09-15T04:00:00Z","v":7128,"vw":43.007527},{"c":42.9622,"h":43.4,"l":42.8,"n":167,"o":43,"t":"2026-09-16T04:00:00Z","v":5636,"vw":43.020187},{"c":43.127,"h":43.34,"l":43.011,"n":131,"o":43.32,"t":"2026-09-17T04:00:00Z","v":3089,"vw":43.180355},{"c":42.9198,"h":42.95,"l":42.73,"n":159,"o":42.855,"t":"2026-09-18T04:00:00Z","v":4436,"vw":42.800106},{"c":43.2965,"h":43.355,"l":42.92,"n":201,"o":43.11,"t":"2026-09-21T04:00:00Z","v":6989,"vw":43.184704},{"c":43.6891,"h":43.6891,"l":43.31,"n":163,"o":43.31,"t":"2026-09-22T04:00:00Z","v":5063,"vw":43.488485},{"c":43.1663,"h":43.48,"l":43.12,"n":148,"o":43.48,"t":"2026-09-23T04:00:00Z","v":6941,"vw":43.302771},{"c":43.0415,"h":43.15,"l":42.85,"n":121,"o":43.15,"t":"2026-09-24T04:00:00Z","v":3785,"vw":42.931755},{"c":43.19,"h":43.265,"l":42.94,"n":161,"o":42.95,"t":"2026-09-25T04:00:00Z","v":10161,"vw":43.143408},{"c":43.2936,"h":43.49,"l":42.98,"n":159,"o":43.22,"t":"2026-09-28T04:00:00Z","v":13690,"vw":43.206678},{"c":43.2849,"h":43.365,"l":43.02,"n":131,"o":43.365,"t":"2026-09-29T04:00:00Z","v":2962,"vw":43.209296},{"c":43.2347,"h":43.48,"l":43.23,"n":116,"o":43.45,"t":"2026-09-30T04:00:00Z","v":6255,"vw":43.408004},{"c":42.83,"h":43.01,"l":42.53,"n":186,"o":43.01,"t":"2026-10-01T04:00:00Z","v":6415,"vw":42.760724},{"c":43.33,"h":43.375,"l":43.09,"n":168,"o":43.25,"t":"2026-10-02T04:00:00Z","v":7699,"vw":43.230301},{"c":44.18,"h":44.39,"l":43.92,"n":182,"o":43.92,"t":"2026-10-05T04:00:00Z","v":9830,"vw":44.211428},{"c":44.55,"h":44.7,"l":44.475,"n":119,"o":44.6,"t":"2026-10-06T04:00:00Z","v":4313,"vw":44.642023},{"c":43.9965,"h":44.07,"l":43.8,"n":144,"o":44.07,"t":"2026-10-07T04:00:00Z","v":7404,"vw":43.9149},{"c":44.11,"h":44.11,"l":43.62,"n":127,"o":43.62,"t":"2026-10-08T04:00:00Z","v":3440,"vw":43.781983},{"c":44.485,"h":44.61,"l":44.28,"n":283,"o":44.28,"t":"2026-10-09T04:00:00Z","v":6170,"vw":44.479149},{"c":44.5349,"h":44.63,"l":44.43,"n":103,"o":44.43,"t":"2026-10-12T04:00:00Z","v":3539,"vw":44.557047},{"c":44.455,"h":44.55,"l":44.42,"n":107,"o":44.55,"t":"2026-10-13T04:00:00Z","v":4223,"vw":44.453062},{"c":44.3844,"h":44.42,"l":44.11,"n":91,"o":44.11,"t":"2026-10-14T04:00:00Z","v":2537,"vw":44.286452},{"c":44.54,"h":44.598,"l":44.08,"n":162,"o":44.08,"t":"2026-10-15T04:00:00Z","v":8725,"vw":44.389179},{"c":44.3906,"h":44.78,"l":44.21,"n":293,"o":44.78,"t":"2026-10-16T04:00:00Z","v":8067,"vw":44.419727},{"c":44.11,"h":44.53,"l":44.02,"n":140,"o":44.53,"t":"2026-10-19T04:00:00Z","v":5329,"vw":44.239691},{"c":44.39,"h":44.61,"l":44.09,"n":111,"o":44.09,"t":"2026-10-20T04:00:00Z","v":2403,"vw":44.338502},{"c":44.42,"h":44.69,"l":44.33,"n":97,"o":44.42,"t":"2026-10-21T04:00:00Z","v":8895,"vw":44.507112},{"c":44.58,"h":44.58,"l":44.07,"n":100,"o":44.07,"t":"2026-10-22T04:00:00Z","v":2411,"vw":44.400715}],"volatilityBars":[{"c":43.495,"h":43.495,"l":43.31,"n":10,"o":43.31,"t":"2026-09-22T13:30:00Z","v":1141,"vw":43.326415},{"c":43.65,"h":43.65,"l":43.565,"n":23,"o":43.565,"t":"2026-09-22T14:15:00Z","v":1500,"vw":43.604844},{"c":43.5701,"h":43.571,"l":43.57,"n":7,"o":43.571,"t":"2026-09-22T18:00:00Z","v":1324,"vw":43.570194},{"c":43.48,"h":43.48,"l":43.48,"n":14,"o":43.48,"t":"2026-09-23T13:30:00Z","v":1505,"vw":43.48},{"c":43.12,"h":43.12,"l":43.12,"n":2,"o":43.12,"t":"2026-09-23T14:45:00Z","v":225,"vw":43.12},{"c":43.305,"h":43.305,"l":43.305,"n":1,"o":43.305,"t":"2026-09-23T15:30:00Z","v":350,"vw":43.305},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-09-23T17:30:00Z","v":100,"vw":43.24},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-09-23T17:45:00Z","v":210,"vw":43.13},{"c":43.14,"h":43.14,"l":43.14,"n":2,"o":43.14,"t":"2026-09-23T18:15:00Z","v":101,"vw":43.14},{"c":43.15,"h":43.28,"l":43.15,"n":5,"o":43.28,"t":"2026-09-23T18:30:00Z","v":2935,"vw":43.266703},{"c":43.165,"h":43.165,"l":43.165,"n":2,"o":43.165,"t":"2026-09-23T19:45:00Z","v":451,"vw":43.165},{"c":43.15,"h":43.15,"l":43.15,"n":8,"o":43.15,"t":"2026-09-24T13:30:00Z","v":254,"vw":43.15},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-09-24T15:00:00Z","v":1500,"vw":42.92},{"c":42.85,"h":42.86,"l":42.85,"n":8,"o":42.86,"t":"2026-09-24T15:15:00Z","v":704,"vw":42.858571},{"c":43.065,"h":43.065,"l":43.065,"n":1,"o":43.065,"t":"2026-09-24T18:15:00Z","v":100,"vw":43.065},{"c":42.941,"h":42.941,"l":42.941,"n":2,"o":42.941,"t":"2026-09-24T19:15:00Z","v":250,"vw":42.941},{"c":42.45,"h":42.45,"l":42.36,"n":6,"o":42.36,"t":"2026-09-24T23:30:00Z","v":450,"vw":42.425543},{"c":42.95,"h":42.95,"l":42.95,"n":13,"o":42.95,"t":"2026-09-25T13:30:00Z","v":614,"vw":42.95},{"c":42.985,"h":42.985,"l":42.985,"n":2,"o":42.985,"t":"2026-09-25T14:00:00Z","v":324,"vw":42.985},{"c":43.16,"h":43.16,"l":43.16,"n":2,"o":43.16,"t":"2026-09-25T15:00:00Z","v":1287,"vw":43.16},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-09-25T15:15:00Z","v":275,"vw":42.94},{"c":43.065,"h":43.065,"l":43.065,"n":1,"o":43.065,"t":"2026-09-25T15:30:00Z","v":434,"vw":43.065},{"c":43.0028,"h":43.0028,"l":42.995,"n":3,"o":42.995,"t":"2026-09-25T15:45:00Z","v":206,"vw":42.998995},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-09-25T16:00:00Z","v":126,"vw":43.24},{"c":43.21,"h":43.265,"l":43.21,"n":2,"o":43.265,"t":"2026-09-25T16:15:00Z","v":300,"vw":43.246667},{"c":43.08,"h":43.22,"l":43.08,"n":28,"o":43.22,"t":"2026-09-25T19:00:00Z","v":5033,"vw":43.181318},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-09-25T19:15:00Z","v":129,"vw":43.13},{"c":43.26,"h":43.26,"l":43.18,"n":5,"o":43.18,"t":"2026-09-25T19:45:00Z","v":498,"vw":43.218085},{"c":43.19,"h":43.19,"l":43.19,"n":4,"o":43.19,"t":"2026-09-25T20:00:00Z","v":111,"vw":43.19},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-09-28T13:45:00Z","v":138,"vw":43.22},{"c":43.19,"h":43.19,"l":43.19,"n":4,"o":43.19,"t":"2026-09-28T14:00:00Z","v":9585,"vw":43.19},{"c":43.21,"h":43.21,"l":43.21,"n":2,"o":43.21,"t":"2026-09-28T14:30:00Z","v":132,"vw":43.21},{"c":43.03,"h":43.12,"l":43.03,"n":5,"o":43.12,"t":"2026-09-28T14:45:00Z","v":459,"vw":43.080481},{"c":43.1837,"h":43.22,"l":43.1837,"n":7,"o":43.22,"t":"2026-09-28T15:00:00Z","v":579,"vw":43.20692},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-09-28T15:30:00Z","v":110,"vw":42.98},{"c":43.135,"h":43.135,"l":43.135,"n":1,"o":43.135,"t":"2026-09-28T16:00:00Z","v":290,"vw":43.135},{"c":43.18,"h":43.18,"l":43.18,"n":2,"o":43.18,"t":"2026-09-28T16:45:00Z","v":340,"vw":43.18},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-09-28T17:00:00Z","v":173,"vw":43.49},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-09-28T17:15:00Z","v":450,"vw":43.31},{"c":43.38,"h":43.38,"l":43.38,"n":2,"o":43.38,"t":"2026-09-28T17:30:00Z","v":236,"vw":43.38},{"c":43.395,"h":43.395,"l":43.395,"n":1,"o":43.395,"t":"2026-09-28T18:15:00Z","v":295,"vw":43.395},{"c":43.3048,"h":43.3048,"l":43.3048,"n":3,"o":43.3048,"t":"2026-09-28T18:30:00Z","v":105,"vw":43.3048},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-09-28T19:45:00Z","v":250,"vw":43.45},{"c":43.365,"h":43.365,"l":43.365,"n":1,"o":43.365,"t":"2026-09-29T13:30:00Z","v":287,"vw":43.365},{"c":43.2501,"h":43.2501,"l":43.23,"n":4,"o":43.23,"t":"2026-09-29T13:45:00Z","v":500,"vw":43.24005},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-09-29T14:00:00Z","v":100,"vw":43.23},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-09-29T15:30:00Z","v":100,"vw":43.08},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-09-29T16:45:00Z","v":200,"vw":43.02},{"c":43.0714,"h":43.0714,"l":43.0714,"n":1,"o":43.0714,"t":"2026-09-29T17:30:00Z","v":100,"vw":43.0714},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-09-29T17:45:00Z","v":200,"vw":43.09},{"c":43.2873,"h":43.2873,"l":43.255,"n":2,"o":43.255,"t":"2026-09-29T19:15:00Z","v":546,"vw":43.263105},{"c":43.45,"h":43.53,"l":43.45,"n":7,"o":43.53,"t":"2026-09-30T13:30:00Z","v":1305,"vw":43.456154},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-09-30T14:15:00Z","v":129,"vw":43.45},{"c":43.445,"h":43.445,"l":43.445,"n":2,"o":43.445,"t":"2026-09-30T15:30:00Z","v":1059,"vw":43.445},{"c":43.42,"h":43.43,"l":43.42,"n":5,"o":43.42,"t":"2026-09-30T17:15:00Z","v":1151,"vw":43.420949},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-09-30T17:30:00Z","v":300,"vw":43.36},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-09-30T17:45:00Z","v":100,"vw":43.35},{"c":43.3101,"h":43.33,"l":43.3101,"n":6,"o":43.33,"t":"2026-09-30T18:00:00Z","v":902,"vw":43.327789},{"c":43.48,"h":43.48,"l":43.375,"n":9,"o":43.375,"t":"2026-09-30T18:30:00Z","v":540,"vw":43.4275},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-09-30T18:45:00Z","v":100,"vw":43.23},{"c":43.365,"h":43.365,"l":43.365,"n":1,"o":43.365,"t":"2026-09-30T19:00:00Z","v":115,"vw":43.365},{"c":42.86,"h":43.01,"l":42.86,"n":14,"o":43.01,"t":"2026-10-01T13:30:00Z","v":394,"vw":42.96114},{"c":42.76,"h":42.76,"l":42.7,"n":5,"o":42.7,"t":"2026-10-01T14:00:00Z","v":203,"vw":42.73},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-01T14:15:00Z","v":100,"vw":42.7},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-01T14:45:00Z","v":101,"vw":42.53},{"c":42.53,"h":42.53,"l":42.53,"n":3,"o":42.53,"t":"2026-10-01T15:00:00Z","v":171,"vw":42.53},{"c":42.67,"h":42.67,"l":42.55,"n":2,"o":42.55,"t":"2026-10-01T15:15:00Z","v":300,"vw":42.63},{"c":42.63,"h":42.63,"l":42.63,"n":3,"o":42.63,"t":"2026-10-01T15:30:00Z","v":584,"vw":42.63},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-01T15:45:00Z","v":100,"vw":42.55},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-01T16:15:00Z","v":101,"vw":42.61},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-01T16:45:00Z","v":100,"vw":42.71},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-01T17:00:00Z","v":100,"vw":42.71},{"c":42.862,"h":42.862,"l":42.81,"n":6,"o":42.81,"t":"2026-10-01T17:30:00Z","v":517,"vw":42.828452},{"c":42.83,"h":42.83,"l":42.83,"n":2,"o":42.83,"t":"2026-10-01T17:45:00Z","v":101,"vw":42.83},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-01T18:15:00Z","v":100,"vw":42.71},{"c":42.835,"h":42.835,"l":42.835,"n":2,"o":42.835,"t":"2026-10-01T18:30:00Z","v":1671,"vw":42.835},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-01T18:45:00Z","v":100,"vw":42.75},{"c":42.79,"h":42.79,"l":42.79,"n":2,"o":42.79,"t":"2026-10-01T19:15:00Z","v":213,"vw":42.79},{"c":42.8,"h":42.8,"l":42.8,"n":3,"o":42.8,"t":"2026-10-01T19:30:00Z","v":234,"vw":42.8},{"c":42.83,"h":42.83,"l":42.83,"n":5,"o":42.83,"t":"2026-10-01T20:00:00Z","v":104,"vw":42.83},{"c":43.25,"h":43.25,"l":43.25,"n":5,"o":43.25,"t":"2026-10-02T13:15:00Z","v":801,"vw":43.25},{"c":43.24,"h":43.25,"l":43.24,"n":10,"o":43.25,"t":"2026-10-02T13:30:00Z","v":1341,"vw":43.244494},{"c":43.375,"h":43.375,"l":43.375,"n":5,"o":43.375,"t":"2026-10-02T14:30:00Z","v":235,"vw":43.375},{"c":43.1,"h":43.1,"l":43.1,"n":5,"o":43.1,"t":"2026-10-02T15:15:00Z","v":110,"vw":43.1},{"c":43.215,"h":43.215,"l":43.21,"n":3,"o":43.21,"t":"2026-10-02T15:30:00Z","v":266,"vw":43.2125},{"c":43.2,"h":43.21,"l":43.2,"n":10,"o":43.205,"t":"2026-10-02T16:00:00Z","v":1000,"vw":43.204},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-02T16:15:00Z","v":200,"vw":43.09},{"c":43.205,"h":43.205,"l":43.205,"n":2,"o":43.205,"t":"2026-10-02T16:30:00Z","v":160,"vw":43.205},{"c":43.11,"h":43.186,"l":43.1,"n":6,"o":43.12,"t":"2026-10-02T17:15:00Z","v":859,"vw":43.113804},{"c":43.335,"h":43.335,"l":43.335,"n":1,"o":43.335,"t":"2026-10-02T17:45:00Z","v":168,"vw":43.335},{"c":43.315,"h":43.315,"l":43.315,"n":3,"o":43.315,"t":"2026-10-02T18:00:00Z","v":306,"vw":43.315},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-02T19:30:00Z","v":1100,"vw":43.3},{"c":43.2895,"h":43.2895,"l":43.2895,"n":1,"o":43.2895,"t":"2026-10-02T19:45:00Z","v":100,"vw":43.2895},{"c":43.33,"h":43.33,"l":43.33,"n":5,"o":43.33,"t":"2026-10-02T20:00:00Z","v":109,"vw":43.33},{"c":43.92,"h":43.92,"l":43.92,"n":21,"o":43.92,"t":"2026-10-05T13:30:00Z","v":144,"vw":43.92},{"c":44,"h":44,"l":43.96,"n":5,"o":43.96,"t":"2026-10-05T14:00:00Z","v":581,"vw":43.982727},{"c":44.035,"h":44.035,"l":43.99,"n":2,"o":43.99,"t":"2026-10-05T15:15:00Z","v":382,"vw":44.022042},{"c":44.11,"h":44.13,"l":44.11,"n":2,"o":44.13,"t":"2026-10-05T15:45:00Z","v":213,"vw":44.12061},{"c":44.12,"h":44.12,"l":44.11,"n":2,"o":44.11,"t":"2026-10-05T16:15:00Z","v":200,"vw":44.115},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-10-05T16:30:00Z","v":1156,"vw":44.2},{"c":44.1974,"h":44.1975,"l":44.14,"n":3,"o":44.14,"t":"2026-10-05T17:00:00Z","v":984,"vw":44.18622},{"c":44.23,"h":44.23,"l":44.205,"n":10,"o":44.205,"t":"2026-10-05T17:45:00Z","v":703,"vw":44.210747},{"c":44.2501,"h":44.32,"l":44.2501,"n":3,"o":44.32,"t":"2026-10-05T18:00:00Z","v":1278,"vw":44.282994},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-05T18:15:00Z","v":240,"vw":44.29},{"c":44.365,"h":44.365,"l":44.365,"n":2,"o":44.365,"t":"2026-10-05T18:45:00Z","v":295,"vw":44.365},{"c":44.39,"h":44.39,"l":44.33,"n":14,"o":44.34,"t":"2026-10-05T19:15:00Z","v":1205,"vw":44.344159},{"c":44.365,"h":44.365,"l":44.365,"n":3,"o":44.365,"t":"2026-10-05T19:30:00Z","v":292,"vw":44.365},{"c":44.18,"h":44.18,"l":44.18,"n":4,"o":44.18,"t":"2026-10-05T20:00:00Z","v":905,"vw":44.18},{"c":44.7,"h":44.7,"l":44.6,"n":16,"o":44.6,"t":"2026-10-06T13:30:00Z","v":1161,"vw":44.687094},{"c":44.67,"h":44.685,"l":44.67,"n":3,"o":44.685,"t":"2026-10-06T14:00:00Z","v":1284,"vw":44.679154},{"c":44.56,"h":44.56,"l":44.56,"n":3,"o":44.56,"t":"2026-10-06T15:00:00Z","v":341,"vw":44.56},{"c":44.5973,"h":44.5973,"l":44.5973,"n":1,"o":44.5973,"t":"2026-10-06T17:45:00Z","v":108,"vw":44.5973},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-06T18:00:00Z","v":150,"vw":44.59},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-06T18:15:00Z","v":400,"vw":44.56},{"c":44.475,"h":44.475,"l":44.475,"n":1,"o":44.475,"t":"2026-10-06T19:45:00Z","v":165,"vw":44.475},{"c":44.55,"h":44.55,"l":44.55,"n":4,"o":44.55,"t":"2026-10-06T20:00:00Z","v":107,"vw":44.55},{"c":44.07,"h":44.07,"l":44.07,"n":7,"o":44.07,"t":"2026-10-07T13:30:00Z","v":212,"vw":44.07},{"c":43.87,"h":43.97,"l":43.87,"n":7,"o":43.97,"t":"2026-10-07T14:00:00Z","v":220,"vw":43.917393},{"c":43.9151,"h":43.9151,"l":43.8,"n":4,"o":43.8,"t":"2026-10-07T15:00:00Z","v":540,"vw":43.847311},{"c":43.915,"h":43.935,"l":43.915,"n":2,"o":43.935,"t":"2026-10-07T15:15:00Z","v":414,"vw":43.920121},{"c":43.88,"h":43.922,"l":43.88,"n":2,"o":43.922,"t":"2026-10-07T15:30:00Z","v":607,"vw":43.914596},{"c":43.91,"h":43.91,"l":43.91,"n":3,"o":43.91,"t":"2026-10-07T16:00:00Z","v":153,"vw":43.91},{"c":44.035,"h":44.035,"l":44.035,"n":4,"o":44.035,"t":"2026-10-07T16:15:00Z","v":307,"vw":44.035},{"c":43.9301,"h":43.9301,"l":43.93,"n":4,"o":43.93,"t":"2026-10-07T18:30:00Z","v":602,"vw":43.93005},{"c":43.9,"h":43.9001,"l":43.9,"n":7,"o":43.9,"t":"2026-10-07T19:45:00Z","v":3150,"vw":43.900032},{"c":43.62,"h":43.62,"l":43.62,"n":9,"o":43.62,"t":"2026-10-08T13:30:00Z","v":1030,"vw":43.62},{"c":43.62,"h":43.62,"l":43.62,"n":3,"o":43.62,"t":"2026-10-08T13:45:00Z","v":245,"vw":43.62},{"c":43.685,"h":43.685,"l":43.685,"n":1,"o":43.685,"t":"2026-10-08T15:15:00Z","v":100,"vw":43.685},{"c":43.65,"h":43.65,"l":43.65,"n":2,"o":43.65,"t":"2026-10-08T16:15:00Z","v":132,"vw":43.65},{"c":43.9101,"h":43.9101,"l":43.91,"n":7,"o":43.91,"t":"2026-10-08T18:15:00Z","v":719,"vw":43.910042},{"c":43.985,"h":43.985,"l":43.985,"n":4,"o":43.985,"t":"2026-10-08T18:45:00Z","v":469,"vw":43.985},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-08T19:30:00Z","v":250,"vw":43.95},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-10-09T13:30:00Z","v":244,"vw":44.28},{"c":44.41,"h":44.41,"l":44.41,"n":6,"o":44.41,"t":"2026-10-09T14:00:00Z","v":501,"vw":44.41},{"c":44.6089,"h":44.6089,"l":44.6089,"n":2,"o":44.6089,"t":"2026-10-09T14:15:00Z","v":135,"vw":44.6089},{"c":44.48,"h":44.48,"l":44.4304,"n":2,"o":44.4304,"t":"2026-10-09T17:15:00Z","v":832,"vw":44.470938},{"c":44.4401,"h":44.441,"l":44.44,"n":5,"o":44.441,"t":"2026-10-09T19:15:00Z","v":600,"vw":44.440367},{"c":44.43,"h":44.61,"l":44.43,"n":164,"o":44.5572,"t":"2026-10-09T19:45:00Z","v":3069,"vw":44.551022},{"c":44.43,"h":44.43,"l":44.43,"n":11,"o":44.43,"t":"2026-10-12T13:30:00Z","v":288,"vw":44.43},{"c":44.61,"h":44.61,"l":44.45,"n":3,"o":44.45,"t":"2026-10-12T13:45:00Z","v":276,"vw":44.551818},{"c":44.54,"h":44.63,"l":44.54,"n":3,"o":44.63,"t":"2026-10-12T15:00:00Z","v":1543,"vw":44.589234},{"c":44.61,"h":44.61,"l":44.61,"n":1,"o":44.61,"t":"2026-10-12T16:30:00Z","v":106,"vw":44.61},{"c":44.545,"h":44.545,"l":44.54,"n":2,"o":44.54,"t":"2026-10-12T19:15:00Z","v":500,"vw":44.5425},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-10-12T19:45:00Z","v":266,"vw":44.515},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-10-13T13:30:00Z","v":111,"vw":44.55},{"c":44.49,"h":44.49,"l":44.49,"n":7,"o":44.49,"t":"2026-10-13T17:00:00Z","v":787,"vw":44.49},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-13T18:00:00Z","v":130,"vw":44.5},{"c":44.45,"h":44.45,"l":44.45,"n":7,"o":44.45,"t":"2026-10-13T18:30:00Z","v":1262,"vw":44.45},{"c":44.421,"h":44.421,"l":44.42,"n":8,"o":44.421,"t":"2026-10-13T19:00:00Z","v":1170,"vw":44.420544},{"c":44.421,"h":44.421,"l":44.421,"n":1,"o":44.421,"t":"2026-10-13T19:15:00Z","v":119,"vw":44.421},{"c":44.11,"h":44.195,"l":44.11,"n":3,"o":44.11,"t":"2026-10-14T15:00:00Z","v":331,"vw":44.13568},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-10-14T18:00:00Z","v":100,"vw":44.24},{"c":44.25,"h":44.25,"l":44.25,"n":3,"o":44.25,"t":"2026-10-14T18:15:00Z","v":610,"vw":44.25},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-14T19:15:00Z","v":522,"vw":44.42},{"c":44.32,"h":44.32,"l":44.32,"n":2,"o":44.32,"t":"2026-10-14T19:30:00Z","v":204,"vw":44.32},{"c":44.09,"h":44.09,"l":44.09,"n":2,"o":44.09,"t":"2026-10-15T13:15:00Z","v":201,"vw":44.09},{"c":44.08,"h":44.08,"l":44.08,"n":3,"o":44.08,"t":"2026-10-15T13:30:00Z","v":812,"vw":44.08},{"c":44.405,"h":44.45,"l":44.26,"n":8,"o":44.26,"t":"2026-10-15T14:00:00Z","v":1692,"vw":44.314344},{"c":44.3401,"h":44.4599,"l":44.34,"n":7,"o":44.4599,"t":"2026-10-15T14:45:00Z","v":1863,"vw":44.377712},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-15T15:00:00Z","v":360,"vw":44.55},{"c":44.391,"h":44.391,"l":44.391,"n":2,"o":44.391,"t":"2026-10-15T15:45:00Z","v":163,"vw":44.391},{"c":44.4101,"h":44.4101,"l":44.4101,"n":1,"o":44.4101,"t":"2026-10-15T16:30:00Z","v":100,"vw":44.4101},{"c":44.51,"h":44.52,"l":44.4,"n":9,"o":44.4,"t":"2026-10-15T17:00:00Z","v":2014,"vw":44.502297},{"c":44.598,"h":44.598,"l":44.598,"n":2,"o":44.598,"t":"2026-10-15T18:30:00Z","v":362,"vw":44.598},{"c":44.4701,"h":44.4701,"l":44.4701,"n":1,"o":44.4701,"t":"2026-10-15T19:15:00Z","v":200,"vw":44.4701},{"c":44.54,"h":44.54,"l":44.54,"n":3,"o":44.54,"t":"2026-10-15T20:00:00Z","v":103,"vw":44.54},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-16T14:15:00Z","v":148,"vw":44.78},{"c":44.5401,"h":44.5401,"l":44.54,"n":10,"o":44.5401,"t":"2026-10-16T14:45:00Z","v":878,"vw":44.54005},{"c":44.6,"h":44.6,"l":44.49,"n":7,"o":44.5,"t":"2026-10-16T15:15:00Z","v":1247,"vw":44.552727},{"c":44.535,"h":44.535,"l":44.535,"n":1,"o":44.535,"t":"2026-10-16T15:45:00Z","v":571,"vw":44.535},{"c":44.425,"h":44.425,"l":44.425,"n":1,"o":44.425,"t":"2026-10-16T16:00:00Z","v":225,"vw":44.425},{"c":44.274,"h":44.365,"l":44.26,"n":161,"o":44.26,"t":"2026-10-16T16:45:00Z","v":3424,"vw":44.279067},{"c":44.28,"h":44.28,"l":44.28,"n":3,"o":44.28,"t":"2026-10-16T17:00:00Z","v":246,"vw":44.28},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-10-16T17:30:00Z","v":388,"vw":44.21},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-16T19:30:00Z","v":280,"vw":44.32},{"c":44.53,"h":44.54,"l":44.53,"n":4,"o":44.54,"t":"2026-10-19T13:15:00Z","v":505,"vw":44.536},{"c":44.53,"h":44.53,"l":44.53,"n":7,"o":44.53,"t":"2026-10-19T13:30:00Z","v":1149,"vw":44.53},{"c":44.3999,"h":44.3999,"l":44.3999,"n":2,"o":44.3999,"t":"2026-10-19T14:00:00Z","v":101,"vw":44.3999},{"c":44.1101,"h":44.23,"l":44.11,"n":9,"o":44.23,"t":"2026-10-19T14:30:00Z","v":585,"vw":44.135922},{"c":44.17,"h":44.17,"l":44.17,"n":5,"o":44.17,"t":"2026-10-19T15:45:00Z","v":500,"vw":44.17},{"c":44.091,"h":44.091,"l":44.091,"n":1,"o":44.091,"t":"2026-10-19T16:15:00Z","v":100,"vw":44.091},{"c":44.158,"h":44.158,"l":44.158,"n":1,"o":44.158,"t":"2026-10-19T16:45:00Z","v":290,"vw":44.158},{"c":44.02,"h":44.0785,"l":44.02,"n":7,"o":44.03,"t":"2026-10-19T17:00:00Z","v":1000,"vw":44.0337},{"c":44.1651,"h":44.1651,"l":44.1651,"n":1,"o":44.1651,"t":"2026-10-19T18:30:00Z","v":145,"vw":44.1651},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-10-20T13:30:00Z","v":445,"vw":44.09},{"c":44.19,"h":44.19,"l":44.19,"n":5,"o":44.19,"t":"2026-10-20T14:15:00Z","v":136,"vw":44.19},{"c":44.405,"h":44.405,"l":44.405,"n":1,"o":44.405,"t":"2026-10-20T17:15:00Z","v":700,"vw":44.405},{"c":44.44,"h":44.44,"l":44.44,"n":8,"o":44.44,"t":"2026-10-20T17:45:00Z","v":122,"vw":44.44},{"c":44.61,"h":44.61,"l":44.59,"n":6,"o":44.59,"t":"2026-10-20T18:45:00Z","v":300,"vw":44.6},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-20T20:00:00Z","v":102,"vw":44.39},{"c":44.49,"h":44.49,"l":44.42,"n":10,"o":44.42,"t":"2026-10-21T13:30:00Z","v":727,"vw":44.434684},{"c":44.56,"h":44.56,"l":44.5,"n":4,"o":44.5,"t":"2026-10-21T15:30:00Z","v":4492,"vw":44.506705},{"c":44.6869,"h":44.6869,"l":44.6869,"n":1,"o":44.6869,"t":"2026-10-21T15:45:00Z","v":112,"vw":44.6869},{"c":44.6534,"h":44.6534,"l":44.6534,"n":1,"o":44.6534,"t":"2026-10-21T16:30:00Z","v":111,"vw":44.6534},{"c":44.6,"h":44.69,"l":44.6,"n":5,"o":44.69,"t":"2026-10-21T16:45:00Z","v":440,"vw":44.645},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-21T17:15:00Z","v":230,"vw":44.58},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-21T18:45:00Z","v":100,"vw":44.41},{"c":44.33,"h":44.33,"l":44.33,"n":1,"o":44.33,"t":"2026-10-21T19:15:00Z","v":100,"vw":44.33},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-21T19:30:00Z","v":100,"vw":44.43},{"c":44.42,"h":44.46,"l":44.42,"n":2,"o":44.46,"t":"2026-10-21T19:45:00Z","v":300,"vw":44.433333},{"c":44.42,"h":44.42,"l":44.42,"n":2,"o":44.42,"t":"2026-10-21T20:00:00Z","v":106,"vw":44.42},{"c":44.11,"h":44.11,"l":44.11,"n":1,"o":44.11,"t":"2026-10-21T21:00:00Z","v":1610,"vw":44.11},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-22T13:30:00Z","v":411,"vw":44.07},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-22T16:30:00Z","v":300,"vw":44.58},{"c":44.485,"h":44.485,"l":44.485,"n":1,"o":44.485,"t":"2026-10-22T17:15:00Z","v":100,"vw":44.485},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-22T17:45:00Z","v":125,"vw":44.56},{"c":44.47,"h":44.47,"l":44.47,"n":1,"o":44.47,"t":"2026-10-22T18:30:00Z","v":434,"vw":44.47},{"c":44.42,"h":44.42,"l":44.42,"n":3,"o":44.42,"t":"2026-10-22T19:30:00Z","v":233,"vw":44.42},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-22T20:00:00Z","v":109,"vw":44.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":51.64260227842744,"iv":0.462621927670106,"gamma":0.040312107802188524,"theta":-0.02416869590638517,"vega":0.02922158482856636,"rho":0.004740480656797846,"breakevenPct":16.795877699478332},{"delta":0.2,"premium":0.425,"strike":48.452470680211995,"iv":0.31819507793885426,"gamma":0.07073510930518685,"theta":-0.02032363931433996,"vega":0.03506551858749002,"rho":0.006341317400274891,"breakevenPct":9.639907313171808},{"delta":0.25,"premium":0.4223805924297271,"strike":46.89522369718908,"iv":0.23483160410453738,"gamma":0.10922245545908986,"theta":-0.017467593150619506,"vega":0.03978996695173388,"rho":0.007900400885894006,"breakevenPct":6.1408799677407115},{"delta":0.3,"premium":0.4054965915912752,"strike":45.96859090519271,"iv":0.17457800353340933,"gamma":0.15884648867236617,"theta":-0.014724024941829714,"vega":0.04347512380937403,"rho":0.009414150655853482,"breakevenPct":4.024422379506481},{"delta":0.35,"premium":0.46394604276669754,"strike":45.63459404133316,"iv":0.16279248507361302,"gamma":0.18127873395775712,"theta":-0.014508843927405674,"vega":0.045621632840624364,"rho":0.011053695501980825,"breakevenPct":3.4063258952441826},{"delta":0.4,"premium":0.5223954939421199,"strike":45.3005971774736,"iv":0.15100696661381668,"gamma":0.20371097924314813,"theta":-0.014293662912981635,"vega":0.0477681418718747,"rho":0.01269324034810817,"breakevenPct":2.7882294109818835},{"delta":0.45,"premium":0.5834225128814903,"strike":44.98018232263179,"iv":0.1398946492271106,"gamma":0.22425275465715416,"theta":-0.014056401109789932,"vega":0.04958505747126437,"rho":0.014336924105714015,"breakevenPct":2.206381416584303},{"delta":0.5,"premium":0.6676476416963931,"strike":44.78200554894966,"iv":0.1348411414982164,"gamma":0.227780301228696,"theta":-0.013620412207689258,"vega":0.04843563218390805,"rho":0.01601785806662637,"breakevenPct":1.9507698309691794},{"delta":0.55,"premium":0.7518727705112961,"strike":44.58382877526754,"iv":0.12978763376932223,"gamma":0.2313078478002378,"theta":-0.013184423305588585,"vega":0.047286206896551726,"rho":0.01769879202753873,"breakevenPct":1.6951582453540557},{"delta":0.6,"premium":0.8360978993261989,"strike":44.38565200158541,"iv":0.12473412604042806,"gamma":0.2348353943717796,"theta":-0.012748434403487913,"vega":0.046136781609195404,"rho":0.019379725988451085,"breakevenPct":1.4395466597389324},{"delta":0.65,"premium":0.9203230281411019,"strike":44.18747522790329,"iv":0.11968061831153388,"gamma":0.23836294094332144,"theta":-0.012312445501387239,"vega":0.04498735632183908,"rho":0.02106065994936344,"breakevenPct":1.1839350741238086},{"delta":0.7,"premium":1.0272797927461133,"strike":43.9720207253886,"iv":0.11657875647668389,"gamma":0.2385663212435234,"theta":-0.011969948186528497,"vega":0.04367336787564768,"rho":0.022740501960533458,"breakevenPct":0.9405574655332364},{"delta":0.75,"premium":1.5324611398963732,"strike":43.453886010362694,"iv":0.14766683937823835,"gamma":0.18053523316062176,"theta":-0.013265284974093265,"vega":0.03947647668393782,"rho":0.024401214629921005,"breakevenPct":0.9115010100023998},{"delta":0.8,"premium":2.0588450292397673,"strike":42.909356725146196,"iv":0.1780634502923977,"gamma":0.12551228070175433,"theta":-0.014345614035087719,"vega":0.035065789473684196,"rho":0.02602963960319913,"breakevenPct":0.8707980134274735},{"delta":0.85,"premium":2.735014619883041,"strike":42.17836257309941,"iv":0.2035751461988304,"gamma":0.09174035087719298,"theta":-0.013907017543859649,"vega":0.029144736842105258,"rho":0.027429967626542914,"breakevenPct":0.7478178397991407},{"delta":0.9,"premium":3.432394366197183,"strike":41.40845070422535,"iv":0.21429577464788732,"gamma":0.06439295774647887,"theta":-0.011907042253521126,"vega":0.021725352112676052,"rho":0.02877888943025805,"breakevenPct":0.5851168022039808}],"put":[{"delta":0.1,"premium":0.425,"strike":35.85912478009606,"iv":0.6618205729248028,"gamma":0.02118500556852021,"theta":-0.0246022094279359,"vega":0.02199755074925984,"rho":-0.003989598735861512,"breakevenPct":20.515646522889035},{"delta":0.15,"premium":0.4431806480226648,"strike":39.72722592090659,"iv":0.4319533937068621,"gamma":0.04323648717019914,"theta":-0.02092456789923345,"vega":0.029204365664714838,"rho":-0.005897128667588717,"breakevenPct":11.879665157281455},{"delta":0.2,"premium":0.4772022125168168,"strike":41.544044250336334,"iv":0.32850253002116275,"gamma":0.068501198140464,"theta":-0.018671313046170705,"vega":0.03500493662636579,"rho":-0.007835787167782991,"breakevenPct":7.880569677390041},{"delta":0.25,"premium":0.5280626871865515,"strike":42.56125374373103,"iv":0.2746016110318318,"gamma":0.09342053724884258,"theta":-0.017322967920748954,"vega":0.039681110599052945,"rho":-0.009785355757684138,"breakevenPct":5.712895790613547},{"delta":0.3,"premium":0.5702941184086098,"strike":43.27058824544813,"iv":0.2342304719425928,"gamma":0.12011931239988309,"theta":-0.01573346658424739,"vega":0.04328115987874064,"rho":-0.01173735749654011,"breakevenPct":4.216477956394069},{"delta":0.35,"premium":0.6104154540668715,"strike":43.805539387558284,"iv":0.20264528206233912,"gamma":0.14738897502714998,"theta":-0.014131335492267598,"vega":0.04619571391407225,"rho":-0.013690200249447566,"breakevenPct":3.1064963358200615},{"delta":0.4,"premium":0.6595454612780333,"strike":44.172727306390165,"iv":0.18180783643716786,"gamma":0.16990831291933028,"theta":-0.012699101228574637,"vega":0.047656498995919935,"rho":-0.01562025818297635,"breakevenPct":2.393042070183638},{"delta":0.45,"premium":0.7138204920208893,"strike":44.444102460104446,"iv":0.16710863181460373,"gamma":0.18971465007641966,"theta":-0.011363898272368361,"vega":0.048287008999871865,"rho":-0.01753730327313746,"breakevenPct":1.9060521128677486},{"delta":0.5,"premium":0.7680955227637454,"strike":44.71547761381873,"iv":0.15240942719203956,"gamma":0.20952098723350904,"theta":-0.010028695316162087,"vega":0.0489175190038238,"rho":-0.019454348363298568,"breakevenPct":1.419062155551859},{"delta":0.55,"premium":0.8223705535066015,"strike":44.98685276753301,"iv":0.1377102225694754,"gamma":0.22932732439059844,"theta":-0.008693492359955809,"vega":0.04954802900777573,"rho":-0.02137139345345968,"breakevenPct":0.932072198235969},{"delta":0.6,"premium":0.961009322106565,"strike":45.209245110933175,"iv":0.1348851176079799,"gamma":0.2209782148519858,"theta":-0.0077230246459163215,"vega":0.04698841881241399,"rho":-0.023172485959049964,"breakevenPct":0.7441996661583422},{"delta":0.65,"premium":1.1039433259701454,"strike":45.429143578415605,"iv":0.1326645620996429,"gamma":0.21119561895321332,"theta":-0.006771126802224352,"vega":0.04426638910929553,"rho":-0.024967674937333303,"breakevenPct":0.5715561856315334},{"delta":0.7,"premium":1.2468773298337257,"strike":45.64904204589804,"iv":0.1304440065913059,"gamma":0.20141302305444087,"theta":-0.005819228958532385,"vega":0.04154435940617707,"rho":-0.026762863915616636,"breakevenPct":0.3989127051047252},{"delta":0.75,"premium":1.3898113336973061,"strike":45.86894051338047,"iv":0.12822345108296887,"gamma":0.1916304271556684,"theta":-0.004867331114840414,"vega":0.0388223297030586,"rho":-0.028558052893899972,"breakevenPct":0.22626922457791643},{"delta":0.8,"premium":1.8781936127744516,"strike":46.40319361277445,"iv":0.14839021956087828,"gamma":0.15596367265469058,"theta":-0.0048241516966067875,"vega":0.03502275449101796,"rho":-0.03052175203200721,"breakevenPct":0.12337371018393835},{"delta":0.85,"premium":3.2166974169741698,"strike":47.74169741697417,"iv":0.2160239852398524,"gamma":0.08717564575645756,"theta":-0.006415867158671587,"vega":0.029278228782287825,"rho":-0.03302597343622812,"breakevenPct":0.12337371018393835},{"delta":0.9,"premium":6.019767441860471,"strike":50.56976744186047,"iv":0.32787674418604673,"gamma":0.04284186046511623,"theta":-0.007441860465116283,"vega":0.022059302325581388,"rho":-0.03680195906877793,"breakevenPct":0.06729475100942381}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":51.64260227842744,"iv":0.462621927670106,"gamma":0.040312107802188524,"theta":-0.02416869590638517,"vega":0.02922158482856636,"rho":0.004740480656797846,"breakevenPct":16.795877699478332},{"delta":0.2,"premium":0.425,"strike":48.452470680211995,"iv":0.31819507793885426,"gamma":0.07073510930518685,"theta":-0.02032363931433996,"vega":0.03506551858749002,"rho":0.006341317400274891,"breakevenPct":9.639907313171808},{"delta":0.25,"premium":0.4223805924297271,"strike":46.89522369718908,"iv":0.23483160410453738,"gamma":0.10922245545908986,"theta":-0.017467593150619506,"vega":0.03978996695173388,"rho":0.007900400885894006,"breakevenPct":6.1408799677407115},{"delta":0.3,"premium":0.4054965915912752,"strike":45.96859090519271,"iv":0.17457800353340933,"gamma":0.15884648867236617,"theta":-0.014724024941829714,"vega":0.04347512380937403,"rho":0.009414150655853482,"breakevenPct":4.024422379506481},{"delta":0.35,"premium":0.46394604276669754,"strike":45.63459404133316,"iv":0.16279248507361302,"gamma":0.18127873395775712,"theta":-0.014508843927405674,"vega":0.045621632840624364,"rho":0.011053695501980825,"breakevenPct":3.4063258952441826},{"delta":0.4,"premium":0.5223954939421199,"strike":45.3005971774736,"iv":0.15100696661381668,"gamma":0.20371097924314813,"theta":-0.014293662912981635,"vega":0.0477681418718747,"rho":0.01269324034810817,"breakevenPct":2.7882294109818835},{"delta":0.45,"premium":0.5834225128814903,"strike":44.98018232263179,"iv":0.1398946492271106,"gamma":0.22425275465715416,"theta":-0.014056401109789932,"vega":0.04958505747126437,"rho":0.014336924105714015,"breakevenPct":2.206381416584303},{"delta":0.5,"premium":0.6676476416963931,"strike":44.78200554894966,"iv":0.1348411414982164,"gamma":0.227780301228696,"theta":-0.013620412207689258,"vega":0.04843563218390805,"rho":0.01601785806662637,"breakevenPct":1.9507698309691794},{"delta":0.55,"premium":0.7518727705112961,"strike":44.58382877526754,"iv":0.12978763376932223,"gamma":0.2313078478002378,"theta":-0.013184423305588585,"vega":0.047286206896551726,"rho":0.01769879202753873,"breakevenPct":1.6951582453540557},{"delta":0.6,"premium":0.8360978993261989,"strike":44.38565200158541,"iv":0.12473412604042806,"gamma":0.2348353943717796,"theta":-0.012748434403487913,"vega":0.046136781609195404,"rho":0.019379725988451085,"breakevenPct":1.4395466597389324},{"delta":0.65,"premium":0.9203230281411019,"strike":44.18747522790329,"iv":0.11968061831153388,"gamma":0.23836294094332144,"theta":-0.012312445501387239,"vega":0.04498735632183908,"rho":0.02106065994936344,"breakevenPct":1.1839350741238086},{"delta":0.7,"premium":1.0272797927461133,"strike":43.9720207253886,"iv":0.11657875647668389,"gamma":0.2385663212435234,"theta":-0.011969948186528497,"vega":0.04367336787564768,"rho":0.022740501960533458,"breakevenPct":0.9405574655332364},{"delta":0.75,"premium":1.5324611398963732,"strike":43.453886010362694,"iv":0.14766683937823835,"gamma":0.18053523316062176,"theta":-0.013265284974093265,"vega":0.03947647668393782,"rho":0.024401214629921005,"breakevenPct":0.9115010100023998},{"delta":0.8,"premium":2.0588450292397673,"strike":42.909356725146196,"iv":0.1780634502923977,"gamma":0.12551228070175433,"theta":-0.014345614035087719,"vega":0.035065789473684196,"rho":0.02602963960319913,"breakevenPct":0.8707980134274735},{"delta":0.85,"premium":2.735014619883041,"strike":42.17836257309941,"iv":0.2035751461988304,"gamma":0.09174035087719298,"theta":-0.013907017543859649,"vega":0.029144736842105258,"rho":0.027429967626542914,"breakevenPct":0.7478178397991407},{"delta":0.9,"premium":3.432394366197183,"strike":41.40845070422535,"iv":0.21429577464788732,"gamma":0.06439295774647887,"theta":-0.011907042253521126,"vega":0.021725352112676052,"rho":0.02877888943025805,"breakevenPct":0.5851168022039808}],"put":[{"delta":0.1,"premium":0.425,"strike":35.85912478009606,"iv":0.6618205729248028,"gamma":0.02118500556852021,"theta":-0.0246022094279359,"vega":0.02199755074925984,"rho":-0.003989598735861512,"breakevenPct":20.515646522889035},{"delta":0.15,"premium":0.4431806480226648,"strike":39.72722592090659,"iv":0.4319533937068621,"gamma":0.04323648717019914,"theta":-0.02092456789923345,"vega":0.029204365664714838,"rho":-0.005897128667588717,"breakevenPct":11.879665157281455},{"delta":0.2,"premium":0.4772022125168168,"strike":41.544044250336334,"iv":0.32850253002116275,"gamma":0.068501198140464,"theta":-0.018671313046170705,"vega":0.03500493662636579,"rho":-0.007835787167782991,"breakevenPct":7.880569677390041},{"delta":0.25,"premium":0.5280626871865515,"strike":42.56125374373103,"iv":0.2746016110318318,"gamma":0.09342053724884258,"theta":-0.017322967920748954,"vega":0.039681110599052945,"rho":-0.009785355757684138,"breakevenPct":5.712895790613547},{"delta":0.3,"premium":0.5702941184086098,"strike":43.27058824544813,"iv":0.2342304719425928,"gamma":0.12011931239988309,"theta":-0.01573346658424739,"vega":0.04328115987874064,"rho":-0.01173735749654011,"breakevenPct":4.216477956394069},{"delta":0.35,"premium":0.6104154540668715,"strike":43.805539387558284,"iv":0.20264528206233912,"gamma":0.14738897502714998,"theta":-0.014131335492267598,"vega":0.04619571391407225,"rho":-0.013690200249447566,"breakevenPct":3.1064963358200615},{"delta":0.4,"premium":0.6595454612780333,"strike":44.172727306390165,"iv":0.18180783643716786,"gamma":0.16990831291933028,"theta":-0.012699101228574637,"vega":0.047656498995919935,"rho":-0.01562025818297635,"breakevenPct":2.393042070183638},{"delta":0.45,"premium":0.7138204920208893,"strike":44.444102460104446,"iv":0.16710863181460373,"gamma":0.18971465007641966,"theta":-0.011363898272368361,"vega":0.048287008999871865,"rho":-0.01753730327313746,"breakevenPct":1.9060521128677486},{"delta":0.5,"premium":0.7680955227637454,"strike":44.71547761381873,"iv":0.15240942719203956,"gamma":0.20952098723350904,"theta":-0.010028695316162087,"vega":0.0489175190038238,"rho":-0.019454348363298568,"breakevenPct":1.419062155551859},{"delta":0.55,"premium":0.8223705535066015,"strike":44.98685276753301,"iv":0.1377102225694754,"gamma":0.22932732439059844,"theta":-0.008693492359955809,"vega":0.04954802900777573,"rho":-0.02137139345345968,"breakevenPct":0.932072198235969},{"delta":0.6,"premium":0.961009322106565,"strike":45.209245110933175,"iv":0.1348851176079799,"gamma":0.2209782148519858,"theta":-0.0077230246459163215,"vega":0.04698841881241399,"rho":-0.023172485959049964,"breakevenPct":0.7441996661583422},{"delta":0.65,"premium":1.1039433259701454,"strike":45.429143578415605,"iv":0.1326645620996429,"gamma":0.21119561895321332,"theta":-0.006771126802224352,"vega":0.04426638910929553,"rho":-0.024967674937333303,"breakevenPct":0.5715561856315334},{"delta":0.7,"premium":1.2468773298337257,"strike":45.64904204589804,"iv":0.1304440065913059,"gamma":0.20141302305444087,"theta":-0.005819228958532385,"vega":0.04154435940617707,"rho":-0.026762863915616636,"breakevenPct":0.3989127051047252},{"delta":0.75,"premium":1.3898113336973061,"strike":45.86894051338047,"iv":0.12822345108296887,"gamma":0.1916304271556684,"theta":-0.004867331114840414,"vega":0.0388223297030586,"rho":-0.028558052893899972,"breakevenPct":0.22626922457791643},{"delta":0.8,"premium":1.8781936127744516,"strike":46.40319361277445,"iv":0.14839021956087828,"gamma":0.15596367265469058,"theta":-0.0048241516966067875,"vega":0.03502275449101796,"rho":-0.03052175203200721,"breakevenPct":0.12337371018393835},{"delta":0.85,"premium":3.2166974169741698,"strike":47.74169741697417,"iv":0.2160239852398524,"gamma":0.08717564575645756,"theta":-0.006415867158671587,"vega":0.029278228782287825,"rho":-0.03302597343622812,"breakevenPct":0.12337371018393835},{"delta":0.9,"premium":6.019767441860471,"strike":50.56976744186047,"iv":0.32787674418604673,"gamma":0.04284186046511623,"theta":-0.007441860465116283,"vega":0.022059302325581388,"rho":-0.03680195906877793,"breakevenPct":0.06729475100942381}]}},"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"}}