{"symbol":"YALL","url":"https://intraalpha.com/companies/YALL","capturedAt":"2026-10-23T00:46:54.053Z","state":"ready","quote":{"symbol":"YALL","last_price":43.19,"prev_close":43.49,"regular_close":43.19,"change":-0.3,"change_pct":-0.6898,"regular_change":-0.3,"regular_change_pct":-0.6898,"extended_change":0,"extended_change_pct":0,"bid":25,"ask":80.87,"bid_size":100,"ask_size":100,"volume":16376,"vwap":43.195252,"open":43.16,"high":43.27,"low":43.11,"close":43.19,"trade_count":165,"last_trade_at":"2026-10-23T00:00:00.174593187Z","last_quote_at":"2026-10-23T00:00:00.2018158Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:48.918019992-04:00","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":81800000,"net_expense_ratio":0.0065,"portfolio_turnover":0.16,"dividend_yield":0.0056,"inception_date":"2022-10-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:46:53.766149+00:00"},"optionObservedAt":"2026-10-22T19:55:01.234Z","bars":[{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-16T13:30:00Z","v":2548,"vw":43},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-16T15:15:00Z","v":100,"vw":42.74},{"c":42.51,"h":42.51,"l":42.51,"n":2,"o":42.51,"t":"2026-10-16T16:30:00Z","v":1062,"vw":42.51},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-16T17:15:00Z","v":102,"vw":42.3},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-16T18:30:00Z","v":911,"vw":42.27},{"c":42.24,"h":42.24,"l":42.24,"n":3,"o":42.24,"t":"2026-10-16T19:30:00Z","v":3401,"vw":42.24},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-16T19:55:00Z","v":196,"vw":42.34},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-10-19T13:30:00Z","v":412,"vw":42.42},{"c":42.59,"h":42.6,"l":42.59,"n":4,"o":42.6,"t":"2026-10-19T16:00:00Z","v":3501,"vw":42.595143},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-10-19T16:05:00Z","v":100,"vw":42.58},{"c":42.555,"h":42.555,"l":42.555,"n":1,"o":42.555,"t":"2026-10-19T17:05:00Z","v":254,"vw":42.555},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-19T17:15:00Z","v":1555,"vw":42.54},{"c":42.53,"h":42.53,"l":42.525,"n":15,"o":42.53,"t":"2026-10-19T17:20:00Z","v":1555,"vw":42.529357},{"c":42.495,"h":42.495,"l":42.49,"n":2,"o":42.49,"t":"2026-10-19T18:40:00Z","v":1000,"vw":42.4925},{"c":42.52,"h":42.52,"l":42.52,"n":2,"o":42.52,"t":"2026-10-19T19:05:00Z","v":200,"vw":42.52},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-19T19:15:00Z","v":108,"vw":42.51},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-19T19:50:00Z","v":111,"vw":42.46},{"c":42.45,"h":42.45,"l":42.45,"n":4,"o":42.45,"t":"2026-10-19T19:55:00Z","v":190,"vw":42.45},{"c":42.55,"h":42.55,"l":42.5,"n":7,"o":42.5,"t":"2026-10-20T13:45:00Z","v":1874,"vw":42.537648},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-10-20T14:00:00Z","v":899,"vw":42.68},{"c":42.991,"h":42.991,"l":42.991,"n":2,"o":42.991,"t":"2026-10-20T14:40:00Z","v":141,"vw":42.991},{"c":42.875,"h":42.875,"l":42.875,"n":1,"o":42.875,"t":"2026-10-20T15:55:00Z","v":146,"vw":42.875},{"c":42.83,"h":42.84,"l":42.83,"n":2,"o":42.84,"t":"2026-10-20T16:15:00Z","v":877,"vw":42.834926},{"c":42.8801,"h":42.8801,"l":42.88,"n":3,"o":42.88,"t":"2026-10-20T17:25:00Z","v":1632,"vw":42.88005},{"c":42.9564,"h":42.9564,"l":42.9564,"n":1,"o":42.9564,"t":"2026-10-20T18:05:00Z","v":327,"vw":42.9564},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-20T18:30:00Z","v":4673,"vw":42.9},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-21T13:30:00Z","v":176,"vw":43.25},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-21T14:20:00Z","v":1000,"vw":43.23},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-10-21T15:10:00Z","v":1699,"vw":43.41},{"c":43.39,"h":43.39,"l":43.39,"n":2,"o":43.39,"t":"2026-10-21T15:20:00Z","v":200,"vw":43.39},{"c":43.47,"h":43.47,"l":43.46,"n":6,"o":43.46,"t":"2026-10-21T16:00:00Z","v":2085,"vw":43.461658},{"c":43.46,"h":43.465,"l":43.46,"n":3,"o":43.465,"t":"2026-10-21T16:15:00Z","v":509,"vw":43.463938},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-10-21T16:25:00Z","v":100,"vw":43.47},{"c":43.48,"h":43.48,"l":43.47,"n":2,"o":43.47,"t":"2026-10-21T16:30:00Z","v":903,"vw":43.478893},{"c":43.5,"h":43.5,"l":43.5,"n":5,"o":43.5,"t":"2026-10-21T17:15:00Z","v":276,"vw":43.5},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-21T18:30:00Z","v":764,"vw":43.5},{"c":43.525,"h":43.525,"l":43.52,"n":2,"o":43.52,"t":"2026-10-21T18:40:00Z","v":612,"vw":43.5225},{"c":43.4217,"h":43.4217,"l":43.41,"n":3,"o":43.4101,"t":"2026-10-21T18:55:00Z","v":1568,"vw":43.414501},{"c":43.36,"h":43.37,"l":43.36,"n":7,"o":43.37,"t":"2026-10-21T19:00:00Z","v":1203,"vw":43.367371},{"c":43.34,"h":43.34,"l":43.34,"n":2,"o":43.34,"t":"2026-10-21T19:05:00Z","v":253,"vw":43.34},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-10-21T19:45:00Z","v":107,"vw":43.49},{"c":43.48,"h":43.5,"l":43.48,"n":5,"o":43.49,"t":"2026-10-21T19:50:00Z","v":674,"vw":43.489414},{"c":43.49,"h":43.49,"l":43.48,"n":7,"o":43.49,"t":"2026-10-21T19:55:00Z","v":835,"vw":43.486},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-22T12:40:00Z","v":100,"vw":44.32},{"c":43.16,"h":43.16,"l":43.16,"n":7,"o":43.16,"t":"2026-10-22T13:30:00Z","v":124,"vw":43.16},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-22T14:45:00Z","v":2771,"vw":43.23},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-10-22T15:10:00Z","v":195,"vw":43.16},{"c":43.19,"h":43.2,"l":43.17,"n":20,"o":43.17,"t":"2026-10-22T15:40:00Z","v":2701,"vw":43.196621},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-22T16:05:00Z","v":1700,"vw":43.25},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-10-22T16:20:00Z","v":176,"vw":43.27},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-22T16:30:00Z","v":1000,"vw":43.25},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-22T16:35:00Z","v":191,"vw":43.23},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-10-22T17:20:00Z","v":3825,"vw":43.15},{"c":43.11,"h":43.11,"l":43.11,"n":2,"o":43.11,"t":"2026-10-22T18:40:00Z","v":815,"vw":43.11},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-10-22T19:05:00Z","v":120,"vw":43.13},{"c":43.14,"h":43.14,"l":43.14,"n":8,"o":43.14,"t":"2026-10-22T19:35:00Z","v":648,"vw":43.14},{"c":43.19,"h":43.19,"l":43.19,"n":3,"o":43.19,"t":"2026-10-22T19:55:00Z","v":219,"vw":43.19}],"history":[{"c":37.56,"h":37.69,"l":37.39,"n":165,"o":37.69,"t":"2024-10-21T04:00:00Z","v":8826,"vw":37.557311},{"c":37.48,"h":37.5,"l":37.3,"n":101,"o":37.34,"t":"2024-10-22T04:00:00Z","v":3026,"vw":37.385606},{"c":37.11,"h":37.31,"l":36.97,"n":194,"o":37.21,"t":"2024-10-23T04:00:00Z","v":12961,"vw":37.090363},{"c":37.42,"h":37.46,"l":37.32,"n":127,"o":37.46,"t":"2024-10-24T04:00:00Z","v":7188,"vw":37.378793},{"c":37.1447,"h":37.54,"l":37.04,"n":126,"o":37.42,"t":"2024-10-25T04:00:00Z","v":5237,"vw":37.291174},{"c":37.19,"h":37.3,"l":37.18,"n":116,"o":37.3,"t":"2024-10-28T04:00:00Z","v":4391,"vw":37.214967},{"c":37.2,"h":37.2501,"l":37.02,"n":131,"o":37.02,"t":"2024-10-29T04:00:00Z","v":4846,"vw":37.181643},{"c":37.0659,"h":37.28,"l":37.0659,"n":168,"o":37.22,"t":"2024-10-30T04:00:00Z","v":7472,"vw":37.230879},{"c":36.6529,"h":37.06,"l":36.63,"n":172,"o":37.06,"t":"2024-10-31T04:00:00Z","v":8315,"vw":36.779098},{"c":36.7081,"h":37.16,"l":36.69,"n":146,"o":37.15,"t":"2024-11-01T04:00:00Z","v":10148,"vw":36.808189},{"c":36.8,"h":37,"l":36.73,"n":173,"o":36.8101,"t":"2024-11-04T05:00:00Z","v":4013,"vw":36.91442},{"c":37.29,"h":37.29,"l":37.182,"n":254,"o":37.1978,"t":"2024-11-05T05:00:00Z","v":27323,"vw":37.248233},{"c":38.59,"h":38.595,"l":38.14,"n":304,"o":38.44,"t":"2024-11-06T05:00:00Z","v":15798,"vw":38.418586},{"c":38.76,"h":38.83,"l":38.5,"n":234,"o":38.64,"t":"2024-11-07T05:00:00Z","v":14771,"vw":38.717438},{"c":39.24,"h":39.34,"l":38.87,"n":188,"o":38.87,"t":"2024-11-08T05:00:00Z","v":14945,"vw":39.175929},{"c":40.07,"h":40.07,"l":39.67,"n":268,"o":39.69,"t":"2024-11-11T05:00:00Z","v":16388,"vw":39.824599},{"c":39.58,"h":39.86,"l":39.52,"n":224,"o":39.83,"t":"2024-11-12T05:00:00Z","v":16459,"vw":39.745359},{"c":39.3244,"h":39.82,"l":39.305,"n":176,"o":39.71,"t":"2024-11-13T05:00:00Z","v":11021,"vw":39.549157},{"c":38.9692,"h":39.46,"l":38.87,"n":152,"o":39.46,"t":"2024-11-14T05:00:00Z","v":15549,"vw":39.063073},{"c":38.6478,"h":38.8,"l":38.43,"n":152,"o":38.8,"t":"2024-11-15T05:00:00Z","v":9036,"vw":38.570656},{"c":38.941,"h":39.12,"l":38.69,"n":267,"o":38.8,"t":"2024-11-18T05:00:00Z","v":9664,"vw":38.83996},{"c":39.38,"h":39.43,"l":38.79,"n":161,"o":38.79,"t":"2024-11-19T05:00:00Z","v":12733,"vw":39.113334},{"c":39.6333,"h":39.7391,"l":39.29,"n":192,"o":39.4792,"t":"2024-11-20T05:00:00Z","v":18513,"vw":39.494673},{"c":39.6336,"h":39.989,"l":39.37,"n":150,"o":39.96,"t":"2024-11-21T05:00:00Z","v":15001,"vw":39.80492},{"c":40.1949,"h":40.3194,"l":39.88,"n":140,"o":39.96,"t":"2024-11-22T05:00:00Z","v":11853,"vw":40.122858},{"c":40.0332,"h":40.53,"l":40.0332,"n":178,"o":40.53,"t":"2024-11-25T05:00:00Z","v":13079,"vw":40.24765},{"c":39.7909,"h":39.9436,"l":39.7284,"n":198,"o":39.86,"t":"2024-11-26T05:00:00Z","v":8643,"vw":39.853611},{"c":39.8747,"h":40.09,"l":39.7449,"n":210,"o":40.09,"t":"2024-11-27T05:00:00Z","v":11270,"vw":39.900912},{"c":40.2435,"h":40.3099,"l":40.12,"n":98,"o":40.12,"t":"2024-11-29T05:00:00Z","v":7814,"vw":40.248249},{"c":40.1337,"h":40.34,"l":40.0569,"n":196,"o":40.34,"t":"2024-12-02T05:00:00Z","v":15521,"vw":40.1862},{"c":40.01,"h":40.09,"l":39.9145,"n":192,"o":40.02,"t":"2024-12-03T05:00:00Z","v":13287,"vw":40.005052},{"c":40.305,"h":40.305,"l":39.96,"n":167,"o":40.0576,"t":"2024-12-04T05:00:00Z","v":12990,"vw":40.083621},{"c":40.0794,"h":40.53,"l":40.0794,"n":139,"o":40.46,"t":"2024-12-05T05:00:00Z","v":10298,"vw":40.256216},{"c":40.29,"h":40.34,"l":40.1,"n":189,"o":40.28,"t":"2024-12-06T05:00:00Z","v":26593,"vw":40.216422},{"c":39.74,"h":40.37,"l":39.73,"n":198,"o":40.37,"t":"2024-12-09T05:00:00Z","v":10107,"vw":39.880018},{"c":39.7483,"h":40.0092,"l":39.74,"n":193,"o":39.83,"t":"2024-12-10T05:00:00Z","v":12356,"vw":39.896791},{"c":40.2957,"h":40.2957,"l":40.08,"n":121,"o":40.08,"t":"2024-12-11T05:00:00Z","v":7787,"vw":40.160093},{"c":40.06,"h":40.33,"l":40.01,"n":211,"o":40.31,"t":"2024-12-12T05:00:00Z","v":17503,"vw":40.202148},{"c":40.4302,"h":40.4302,"l":40.1699,"n":194,"o":40.42,"t":"2024-12-13T05:00:00Z","v":18703,"vw":40.290912},{"c":40.83,"h":41.01,"l":40.596,"n":300,"o":40.67,"t":"2024-12-16T05:00:00Z","v":10136,"vw":40.827578},{"c":40.5139,"h":40.75,"l":40.4499,"n":250,"o":40.75,"t":"2024-12-17T05:00:00Z","v":19478,"vw":40.551896},{"c":39.0515,"h":40.5501,"l":38.77,"n":334,"o":40.36,"t":"2024-12-18T05:00:00Z","v":21874,"vw":39.617202},{"c":38.5,"h":39.31,"l":38.5,"n":173,"o":39.29,"t":"2024-12-19T05:00:00Z","v":10516,"vw":38.836723},{"c":39.03,"h":39.35,"l":38.39,"n":206,"o":38.39,"t":"2024-12-20T05:00:00Z","v":14214,"vw":39.081047},{"c":39.0574,"h":39.06,"l":38.62,"n":471,"o":38.96,"t":"2024-12-23T05:00:00Z","v":22573,"vw":38.86748},{"c":39.58,"h":39.58,"l":39,"n":168,"o":39,"t":"2024-12-24T05:00:00Z","v":12475,"vw":39.31812},{"c":39.49,"h":39.59,"l":39.33,"n":177,"o":39.46,"t":"2024-12-26T05:00:00Z","v":9254,"vw":39.492795},{"c":38.95,"h":39.24,"l":38.73,"n":218,"o":39.24,"t":"2024-12-27T05:00:00Z","v":8445,"vw":38.97434},{"c":38.31,"h":38.53,"l":38.0616,"n":242,"o":38.45,"t":"2024-12-30T05:00:00Z","v":15719,"vw":38.384301},{"c":37.9942,"h":38.6267,"l":37.94,"n":152,"o":38.6267,"t":"2024-12-31T05:00:00Z","v":8654,"vw":38.267129},{"c":37.7599,"h":38.21,"l":37.56,"n":150,"o":38.21,"t":"2025-01-02T05:00:00Z","v":9512,"vw":37.647959},{"c":38.75,"h":38.75,"l":37.94,"n":181,"o":37.94,"t":"2025-01-03T05:00:00Z","v":9534,"vw":38.454579},{"c":38.7866,"h":39.04,"l":38.71,"n":245,"o":38.93,"t":"2025-01-06T05:00:00Z","v":6875,"vw":38.936001},{"c":38.2537,"h":38.86,"l":38.16,"n":220,"o":38.86,"t":"2025-01-07T05:00:00Z","v":7155,"vw":38.379791},{"c":38.32,"h":38.33,"l":37.946,"n":181,"o":38.24,"t":"2025-01-08T05:00:00Z","v":19345,"vw":38.112296},{"c":37.75,"h":38.1,"l":37.65,"n":230,"o":37.93,"t":"2025-01-10T05:00:00Z","v":15380,"vw":37.79944},{"c":38.1,"h":38.1,"l":37.39,"n":169,"o":37.51,"t":"2025-01-13T05:00:00Z","v":10466,"vw":37.621897},{"c":37.9268,"h":38.24,"l":37.74,"n":212,"o":38.24,"t":"2025-01-14T05:00:00Z","v":14896,"vw":38.007855},{"c":38.6,"h":38.64,"l":38.3218,"n":194,"o":38.6,"t":"2025-01-15T05:00:00Z","v":18429,"vw":38.544504},{"c":38.75,"h":38.82,"l":38.485,"n":113,"o":38.64,"t":"2025-01-16T05:00:00Z","v":6483,"vw":38.662212},{"c":39.33,"h":39.5,"l":39.1899,"n":222,"o":39.19,"t":"2025-01-17T05:00:00Z","v":11224,"vw":39.389691},{"c":39.79,"h":39.84,"l":39.48,"n":174,"o":39.56,"t":"2025-01-21T05:00:00Z","v":10425,"vw":39.723172},{"c":39.65,"h":39.804,"l":39.65,"n":165,"o":39.771,"t":"2025-01-22T05:00:00Z","v":17582,"vw":39.745478},{"c":39.59,"h":39.59,"l":39.26,"n":183,"o":39.26,"t":"2025-01-23T05:00:00Z","v":16078,"vw":39.459027},{"c":39.4,"h":39.67,"l":39.4,"n":267,"o":39.58,"t":"2025-01-24T05:00:00Z","v":14229,"vw":39.59709},{"c":38.91,"h":38.91,"l":38.45,"n":272,"o":38.59,"t":"2025-01-27T05:00:00Z","v":9701,"vw":38.665679},{"c":38.7336,"h":38.79,"l":38.6201,"n":207,"o":38.6201,"t":"2025-01-28T05:00:00Z","v":9865,"vw":38.705958},{"c":38.29,"h":38.6106,"l":38.1599,"n":248,"o":38.6106,"t":"2025-01-29T05:00:00Z","v":9710,"vw":38.368321},{"c":38.8277,"h":38.93,"l":38.63,"n":124,"o":38.6828,"t":"2025-01-30T05:00:00Z","v":6569,"vw":38.77363},{"c":38.63,"h":39.2,"l":38.54,"n":165,"o":38.92,"t":"2025-01-31T05:00:00Z","v":15431,"vw":39.003567},{"c":38.19,"h":38.47,"l":37.57,"n":169,"o":37.81,"t":"2025-02-03T05:00:00Z","v":16586,"vw":38.205281},{"c":38.4526,"h":38.4694,"l":38.22,"n":262,"o":38.22,"t":"2025-02-04T05:00:00Z","v":15703,"vw":38.382616},{"c":38.8443,"h":38.88,"l":38.63,"n":155,"o":38.74,"t":"2025-02-05T05:00:00Z","v":17586,"vw":38.817522},{"c":38.876,"h":38.9,"l":38.67,"n":96,"o":38.8407,"t":"2025-02-06T05:00:00Z","v":6807,"vw":38.818257},{"c":38.47,"h":39.0167,"l":38.46,"n":150,"o":38.959,"t":"2025-02-07T05:00:00Z","v":11305,"vw":38.68333},{"c":38.6846,"h":38.73,"l":38.5528,"n":172,"o":38.5528,"t":"2025-02-10T05:00:00Z","v":12958,"vw":38.697524},{"c":38.6705,"h":38.7547,"l":38.5,"n":95,"o":38.5,"t":"2025-02-11T05:00:00Z","v":8574,"vw":38.610472},{"c":38.6799,"h":38.715,"l":38.3977,"n":166,"o":38.42,"t":"2025-02-12T05:00:00Z","v":10345,"vw":38.61946},{"c":39.0939,"h":39.0939,"l":38.7499,"n":164,"o":38.7499,"t":"2025-02-13T05:00:00Z","v":9761,"vw":38.948962},{"c":39.01,"h":39.26,"l":39.01,"n":170,"o":39.26,"t":"2025-02-14T05:00:00Z","v":14818,"vw":39.071496},{"c":38.9771,"h":39.14,"l":38.92,"n":192,"o":39.1,"t":"2025-02-18T05:00:00Z","v":15243,"vw":38.993529},{"c":39.0733,"h":39.16,"l":39,"n":224,"o":39,"t":"2025-02-19T05:00:00Z","v":18987,"vw":39.071971},{"c":38.9855,"h":39.06,"l":38.85,"n":227,"o":39.06,"t":"2025-02-20T05:00:00Z","v":7992,"vw":38.913244},{"c":38.3345,"h":39.03,"l":38.3345,"n":121,"o":39.03,"t":"2025-02-21T05:00:00Z","v":7563,"vw":38.615187},{"c":38.1497,"h":38.47,"l":38.1497,"n":104,"o":38.42,"t":"2025-02-24T05:00:00Z","v":2033,"vw":38.408532},{"c":37.69,"h":38.05,"l":37.66,"n":123,"o":38.05,"t":"2025-02-25T05:00:00Z","v":8120,"vw":37.755542},{"c":37.4296,"h":37.82,"l":37.3601,"n":88,"o":37.82,"t":"2025-02-26T05:00:00Z","v":4913,"vw":37.578054},{"c":36.9766,"h":37.69,"l":36.9766,"n":203,"o":37.3728,"t":"2025-02-27T05:00:00Z","v":4673,"vw":37.468278},{"c":37.39,"h":37.4,"l":36.69,"n":127,"o":37,"t":"2025-02-28T05:00:00Z","v":11635,"vw":37.192431},{"c":36.8861,"h":37.78,"l":36.78,"n":92,"o":37.78,"t":"2025-03-03T05:00:00Z","v":5029,"vw":36.965459},{"c":36.599,"h":37.24,"l":36.24,"n":136,"o":36.77,"t":"2025-03-04T05:00:00Z","v":14563,"vw":36.79888},{"c":37.193,"h":37.193,"l":36.51,"n":170,"o":36.62,"t":"2025-03-05T05:00:00Z","v":5219,"vw":36.839464},{"c":36.729,"h":37.065,"l":36.535,"n":73,"o":36.72,"t":"2025-03-06T05:00:00Z","v":4449,"vw":36.789729},{"c":37.1007,"h":37.11,"l":36.445,"n":120,"o":36.7,"t":"2025-03-07T05:00:00Z","v":122071,"vw":37.063581},{"c":35.93,"h":36.7159,"l":35.7143,"n":145,"o":36.6,"t":"2025-03-10T04:00:00Z","v":34697,"vw":36.318097},{"c":35.711,"h":36.08,"l":35.47,"n":185,"o":35.93,"t":"2025-03-11T04:00:00Z","v":30622,"vw":35.889216},{"c":35.7821,"h":36.02,"l":35.51,"n":94,"o":36.02,"t":"2025-03-12T04:00:00Z","v":18326,"vw":35.823619},{"c":35.409,"h":35.835,"l":35.31,"n":102,"o":35.835,"t":"2025-03-13T04:00:00Z","v":17400,"vw":35.499971},{"c":36.2634,"h":36.2699,"l":35.79,"n":86,"o":35.79,"t":"2025-03-14T04:00:00Z","v":6754,"vw":36.053696},{"c":36.37,"h":36.53,"l":36.08,"n":111,"o":36.08,"t":"2025-03-17T04:00:00Z","v":15602,"vw":36.225796},{"c":35.935,"h":35.987,"l":35.88,"n":70,"o":35.9478,"t":"2025-03-18T04:00:00Z","v":10517,"vw":35.943038},{"c":36.4392,"h":36.56,"l":36.14,"n":77,"o":36.14,"t":"2025-03-19T04:00:00Z","v":6952,"vw":36.358998},{"c":36.35,"h":36.545,"l":36.22,"n":65,"o":36.22,"t":"2025-03-20T04:00:00Z","v":5235,"vw":36.343162},{"c":36.45,"h":36.4813,"l":36.14,"n":71,"o":36.17,"t":"2025-03-21T04:00:00Z","v":3048,"vw":36.354225},{"c":37.3428,"h":37.3571,"l":36.91,"n":114,"o":36.91,"t":"2025-03-24T04:00:00Z","v":2944,"vw":37.142318},{"c":37.38,"h":37.39,"l":37.19,"n":90,"o":37.39,"t":"2025-03-25T04:00:00Z","v":6127,"vw":37.263476},{"c":37.09,"h":37.4279,"l":37.036,"n":84,"o":37.33,"t":"2025-03-26T04:00:00Z","v":6370,"vw":37.172855},{"c":37.04,"h":37.4192,"l":36.99,"n":109,"o":37.0055,"t":"2025-03-27T04:00:00Z","v":10821,"vw":37.073551},{"c":36.4068,"h":37.05,"l":36.39,"n":78,"o":37.05,"t":"2025-03-28T04:00:00Z","v":2939,"vw":36.576513},{"c":36.53,"h":36.53,"l":35.84,"n":113,"o":35.84,"t":"2025-03-31T04:00:00Z","v":9147,"vw":36.199035},{"c":36.6763,"h":36.8001,"l":36.41,"n":81,"o":36.55,"t":"2025-04-01T04:00:00Z","v":4038,"vw":36.61769},{"c":37.1683,"h":37.1683,"l":36.29,"n":93,"o":36.29,"t":"2025-04-02T04:00:00Z","v":4690,"vw":36.965725},{"c":35.6741,"h":36.06,"l":35.6741,"n":142,"o":35.99,"t":"2025-04-03T04:00:00Z","v":9975,"vw":35.978659},{"c":33.57,"h":34.79,"l":33.54,"n":183,"o":34.79,"t":"2025-04-04T04:00:00Z","v":40591,"vw":33.86164},{"c":33.25,"h":34.23,"l":32.07,"n":191,"o":32.4,"t":"2025-04-07T04:00:00Z","v":41062,"vw":33.527372},{"c":32.62,"h":34.65,"l":32.19,"n":138,"o":34.25,"t":"2025-04-08T04:00:00Z","v":10590,"vw":33.525842},{"c":35.89,"h":36.01,"l":32.58,"n":143,"o":32.58,"t":"2025-04-09T04:00:00Z","v":34836,"vw":34.448021},{"c":34.797,"h":35.25,"l":33.725,"n":111,"o":35.25,"t":"2025-04-10T04:00:00Z","v":11742,"vw":34.628792},{"c":35.5,"h":35.55,"l":34.69,"n":93,"o":34.7106,"t":"2025-04-11T04:00:00Z","v":7831,"vw":35.274759},{"c":35.98,"h":36.2,"l":35.63,"n":110,"o":36.12,"t":"2025-04-14T04:00:00Z","v":9301,"vw":35.894405},{"c":35.9723,"h":36.26,"l":35.889,"n":82,"o":36.26,"t":"2025-04-15T04:00:00Z","v":6932,"vw":36.079752},{"c":35.2219,"h":35.7438,"l":34.87,"n":117,"o":35.61,"t":"2025-04-16T04:00:00Z","v":9287,"vw":35.330583},{"c":35.4972,"h":35.7,"l":35.185,"n":110,"o":35.48,"t":"2025-04-17T04:00:00Z","v":15996,"vw":35.495588},{"c":34.641,"h":35.19,"l":34.24,"n":106,"o":35.19,"t":"2025-04-21T04:00:00Z","v":6809,"vw":34.504469},{"c":35.62,"h":35.722,"l":35.2387,"n":112,"o":35.2387,"t":"2025-04-22T04:00:00Z","v":12464,"vw":35.502986},{"c":36.26,"h":36.7881,"l":36.16,"n":145,"o":36.53,"t":"2025-04-23T04:00:00Z","v":19437,"vw":36.37835},{"c":36.77,"h":36.78,"l":36.03,"n":89,"o":36.22,"t":"2025-04-24T04:00:00Z","v":8432,"vw":36.532418},{"c":37.37,"h":37.37,"l":36.91,"n":90,"o":37,"t":"2025-04-25T04:00:00Z","v":6629,"vw":37.150631},{"c":37.4462,"h":37.4462,"l":37,"n":75,"o":37.34,"t":"2025-04-28T04:00:00Z","v":2447,"vw":37.212202},{"c":37.79,"h":37.81,"l":37.32,"n":110,"o":37.47,"t":"2025-04-29T04:00:00Z","v":10923,"vw":37.560742},{"c":37.79,"h":37.93,"l":37.02,"n":117,"o":37.37,"t":"2025-04-30T04:00:00Z","v":11778,"vw":37.449217},{"c":37.81,"h":38.15,"l":37.81,"n":73,"o":38.031,"t":"2025-05-01T04:00:00Z","v":3977,"vw":37.963127},{"c":38.543,"h":38.63,"l":38.515,"n":85,"o":38.55,"t":"2025-05-02T04:00:00Z","v":4797,"vw":38.579795},{"c":38.3076,"h":38.52,"l":38.13,"n":132,"o":38.31,"t":"2025-05-05T04:00:00Z","v":7994,"vw":38.365288},{"c":37.9775,"h":38.0575,"l":37.81,"n":103,"o":37.81,"t":"2025-05-06T04:00:00Z","v":8432,"vw":37.904289},{"c":38.31,"h":38.31,"l":38.0143,"n":95,"o":38.06,"t":"2025-05-07T04:00:00Z","v":6561,"vw":38.102912},{"c":38.8132,"h":39.1174,"l":38.47,"n":119,"o":38.55,"t":"2025-05-08T04:00:00Z","v":11074,"vw":38.950931},{"c":38.9456,"h":39.033,"l":38.8,"n":92,"o":39.033,"t":"2025-05-09T04:00:00Z","v":1535,"vw":38.915825},{"c":39.6925,"h":39.93,"l":39.46,"n":103,"o":39.93,"t":"2025-05-12T04:00:00Z","v":6058,"vw":39.61114},{"c":40.39,"h":40.47,"l":40.18,"n":122,"o":40.18,"t":"2025-05-13T04:00:00Z","v":7237,"vw":40.389305},{"c":40.3833,"h":40.44,"l":40.23,"n":148,"o":40.4,"t":"2025-05-14T04:00:00Z","v":6828,"vw":40.331391},{"c":40.6755,"h":40.74,"l":40.22,"n":126,"o":40.24,"t":"2025-05-15T04:00:00Z","v":9215,"vw":40.468545},{"c":41.0691,"h":41.07,"l":40.75,"n":114,"o":40.82,"t":"2025-05-16T04:00:00Z","v":10024,"vw":40.918615},{"c":41.09,"h":41.09,"l":40.54,"n":198,"o":40.55,"t":"2025-05-19T04:00:00Z","v":17057,"vw":40.918263},{"c":41.0055,"h":41.091,"l":40.96,"n":85,"o":41.09,"t":"2025-05-20T04:00:00Z","v":22717,"vw":41.002935},{"c":40.2559,"h":40.97,"l":40.22,"n":125,"o":40.89,"t":"2025-05-21T04:00:00Z","v":5017,"vw":40.569399},{"c":40.1303,"h":40.3924,"l":40.12,"n":99,"o":40.25,"t":"2025-05-22T04:00:00Z","v":8367,"vw":40.307869},{"c":39.77,"h":39.885,"l":39.531,"n":83,"o":39.64,"t":"2025-05-23T04:00:00Z","v":3510,"vw":39.664873},{"c":40.4497,"h":40.45,"l":40.28,"n":70,"o":40.28,"t":"2025-05-27T04:00:00Z","v":2160,"vw":40.377046},{"c":40.0869,"h":40.36,"l":40.0869,"n":85,"o":40.36,"t":"2025-05-28T04:00:00Z","v":6474,"vw":40.278785},{"c":40.2166,"h":40.38,"l":40.155,"n":63,"o":40.32,"t":"2025-05-29T04:00:00Z","v":3636,"vw":40.296738},{"c":40.3064,"h":40.3064,"l":39.91,"n":49,"o":40.2127,"t":"2025-05-30T04:00:00Z","v":2362,"vw":40.253844},{"c":40.54,"h":40.54,"l":40.21,"n":88,"o":40.21,"t":"2025-06-02T04:00:00Z","v":8109,"vw":40.290474},{"c":41.0155,"h":41.06,"l":40.55,"n":92,"o":40.555,"t":"2025-06-03T04:00:00Z","v":4919,"vw":40.819231},{"c":40.8479,"h":41,"l":40.78,"n":65,"o":40.8289,"t":"2025-06-04T04:00:00Z","v":14372,"vw":40.901461},{"c":39.96,"h":40.83,"l":39.85,"n":101,"o":40.8,"t":"2025-06-05T04:00:00Z","v":8112,"vw":40.421102},{"c":40.4501,"h":40.5,"l":40.38,"n":92,"o":40.48,"t":"2025-06-06T04:00:00Z","v":13691,"vw":40.456663},{"c":40.699,"h":40.699,"l":40.3235,"n":97,"o":40.43,"t":"2025-06-09T04:00:00Z","v":3822,"vw":40.54446},{"c":40.9801,"h":41.035,"l":40.78,"n":97,"o":40.81,"t":"2025-06-10T04:00:00Z","v":8015,"vw":40.910983},{"c":41.008,"h":41.2327,"l":40.88,"n":123,"o":41.1,"t":"2025-06-11T04:00:00Z","v":8378,"vw":41.039103},{"c":40.9387,"h":41.0001,"l":40.81,"n":191,"o":40.84,"t":"2025-06-12T04:00:00Z","v":6186,"vw":40.908082},{"c":40.49,"h":40.7705,"l":40.45,"n":109,"o":40.65,"t":"2025-06-13T04:00:00Z","v":4311,"vw":40.578323},{"c":40.67,"h":40.9321,"l":40.67,"n":104,"o":40.9321,"t":"2025-06-16T04:00:00Z","v":10672,"vw":40.753486},{"c":40.2771,"h":40.56,"l":40.27,"n":78,"o":40.55,"t":"2025-06-17T04:00:00Z","v":11563,"vw":40.523183},{"c":40.3698,"h":40.56,"l":40.3698,"n":68,"o":40.5409,"t":"2025-06-18T04:00:00Z","v":4252,"vw":40.521256},{"c":40.4,"h":40.87,"l":40.28,"n":124,"o":40.87,"t":"2025-06-20T04:00:00Z","v":13557,"vw":40.630493},{"c":40.85,"h":40.85,"l":40.42,"n":79,"o":40.42,"t":"2025-06-23T04:00:00Z","v":2387,"vw":40.628084},{"c":41.27,"h":41.27,"l":41.0735,"n":82,"o":41.1199,"t":"2025-06-24T04:00:00Z","v":5467,"vw":41.189839},{"c":41.0513,"h":41.23,"l":40.94,"n":78,"o":41.23,"t":"2025-06-25T04:00:00Z","v":10172,"vw":41.017343},{"c":41.2455,"h":41.2799,"l":41.18,"n":74,"o":41.2624,"t":"2025-06-26T04:00:00Z","v":3891,"vw":41.208667},{"c":41.2511,"h":41.505,"l":41.15,"n":72,"o":41.4803,"t":"2025-06-27T04:00:00Z","v":4348,"vw":41.231329},{"c":41.6137,"h":41.6137,"l":41.4,"n":111,"o":41.42,"t":"2025-06-30T04:00:00Z","v":10068,"vw":41.49645},{"c":41.509,"h":41.57,"l":41.31,"n":70,"o":41.32,"t":"2025-07-01T04:00:00Z","v":6728,"vw":41.495863},{"c":42.06,"h":42.06,"l":41.6083,"n":94,"o":41.655,"t":"2025-07-02T04:00:00Z","v":7858,"vw":41.944512},{"c":42.2385,"h":42.34,"l":42.17,"n":82,"o":42.17,"t":"2025-07-03T04:00:00Z","v":2503,"vw":42.280857},{"c":41.8799,"h":41.92,"l":41.77,"n":110,"o":41.83,"t":"2025-07-07T04:00:00Z","v":5408,"vw":41.826034},{"c":42.004,"h":42.08,"l":41.95,"n":137,"o":41.989,"t":"2025-07-08T04:00:00Z","v":13434,"vw":42.034574},{"c":42.3577,"h":42.3594,"l":42.02,"n":123,"o":42.17,"t":"2025-07-09T04:00:00Z","v":12298,"vw":42.146132},{"c":42.5974,"h":42.7,"l":42.4799,"n":116,"o":42.4969,"t":"2025-07-10T04:00:00Z","v":18287,"vw":42.666312},{"c":42.5144,"h":42.66,"l":42.5144,"n":172,"o":42.54,"t":"2025-07-11T04:00:00Z","v":8918,"vw":42.584472},{"c":42.8377,"h":42.856,"l":42.6633,"n":109,"o":42.68,"t":"2025-07-14T04:00:00Z","v":7625,"vw":42.764638},{"c":42.3619,"h":42.87,"l":42.3619,"n":103,"o":42.87,"t":"2025-07-15T04:00:00Z","v":4481,"vw":42.608633},{"c":42.57,"h":42.57,"l":42.34,"n":78,"o":42.37,"t":"2025-07-16T04:00:00Z","v":5117,"vw":42.412684},{"c":42.91,"h":42.9399,"l":42.57,"n":88,"o":42.57,"t":"2025-07-17T04:00:00Z","v":10290,"vw":42.808189},{"c":42.8534,"h":43.17,"l":42.765,"n":71,"o":43.13,"t":"2025-07-18T04:00:00Z","v":2684,"vw":42.967326},{"c":42.8774,"h":43.171,"l":42.8774,"n":86,"o":43.08,"t":"2025-07-21T04:00:00Z","v":4887,"vw":43.028076},{"c":43.1,"h":43.13,"l":42.8967,"n":92,"o":42.9,"t":"2025-07-22T04:00:00Z","v":8164,"vw":42.996395},{"c":43.1391,"h":43.16,"l":42.9215,"n":124,"o":43.02,"t":"2025-07-23T04:00:00Z","v":10846,"vw":43.075776},{"c":42.9042,"h":43.11,"l":42.89,"n":58,"o":43.11,"t":"2025-07-24T04:00:00Z","v":3082,"vw":42.949475},{"c":42.728,"h":42.78,"l":42.6001,"n":111,"o":42.61,"t":"2025-07-25T04:00:00Z","v":7672,"vw":42.718602},{"c":42.7519,"h":42.83,"l":42.7335,"n":67,"o":42.83,"t":"2025-07-28T04:00:00Z","v":1187,"vw":42.763831},{"c":42.5206,"h":42.78,"l":42.5206,"n":76,"o":42.7565,"t":"2025-07-29T04:00:00Z","v":7052,"vw":42.73051},{"c":42.5507,"h":42.87,"l":42.47,"n":105,"o":42.7463,"t":"2025-07-30T04:00:00Z","v":7377,"vw":42.724785},{"c":42.05,"h":42.5595,"l":42.05,"n":131,"o":42.51,"t":"2025-07-31T04:00:00Z","v":8096,"vw":42.353797},{"c":41.6364,"h":41.7801,"l":41.53,"n":102,"o":41.63,"t":"2025-08-01T04:00:00Z","v":3933,"vw":41.595321},{"c":42.3637,"h":42.3637,"l":42.095,"n":90,"o":42.105,"t":"2025-08-04T04:00:00Z","v":3020,"vw":42.202415},{"c":42.46,"h":42.66,"l":42.32,"n":78,"o":42.5,"t":"2025-08-05T04:00:00Z","v":5600,"vw":42.497926},{"c":42.79,"h":42.81,"l":42.71,"n":231,"o":42.71,"t":"2025-08-06T04:00:00Z","v":6116,"vw":42.780938},{"c":43.09,"h":43.24,"l":43.015,"n":79,"o":43.24,"t":"2025-08-07T04:00:00Z","v":1846,"vw":43.116292},{"c":43.3733,"h":43.46,"l":43.26,"n":96,"o":43.43,"t":"2025-08-08T04:00:00Z","v":6195,"vw":43.362526},{"c":43.4244,"h":43.64,"l":43.4244,"n":98,"o":43.61,"t":"2025-08-11T04:00:00Z","v":8930,"vw":43.608221},{"c":43.8872,"h":43.8872,"l":43.525,"n":56,"o":43.525,"t":"2025-08-12T04:00:00Z","v":1748,"vw":43.742188},{"c":43.96,"h":44,"l":43.7823,"n":89,"o":44,"t":"2025-08-13T04:00:00Z","v":4738,"vw":43.898446},{"c":43.78,"h":43.78,"l":43.54,"n":75,"o":43.77,"t":"2025-08-14T04:00:00Z","v":3561,"vw":43.727904},{"c":43.5395,"h":43.8,"l":43.365,"n":81,"o":43.8,"t":"2025-08-15T04:00:00Z","v":5175,"vw":43.49617},{"c":43.4167,"h":43.44,"l":43.34,"n":88,"o":43.43,"t":"2025-08-18T04:00:00Z","v":14216,"vw":43.384214},{"c":42.8806,"h":43.33,"l":42.7707,"n":100,"o":43.33,"t":"2025-08-19T04:00:00Z","v":5065,"vw":43.09298},{"c":42.8971,"h":42.8971,"l":42.33,"n":92,"o":42.755,"t":"2025-08-20T04:00:00Z","v":6341,"vw":42.417571},{"c":42.6824,"h":42.79,"l":42.55,"n":92,"o":42.79,"t":"2025-08-21T04:00:00Z","v":9286,"vw":42.649006},{"c":43.4432,"h":43.6363,"l":42.8088,"n":105,"o":42.8088,"t":"2025-08-22T04:00:00Z","v":10295,"vw":43.450619},{"c":43.1,"h":43.31,"l":43.1,"n":99,"o":43.29,"t":"2025-08-25T04:00:00Z","v":9914,"vw":43.237957},{"c":43.4392,"h":43.4392,"l":43.0614,"n":93,"o":43.0934,"t":"2025-08-26T04:00:00Z","v":6311,"vw":43.26807},{"c":43.51,"h":43.53,"l":43.38,"n":137,"o":43.38,"t":"2025-08-27T04:00:00Z","v":14462,"vw":43.444141},{"c":43.4418,"h":43.4418,"l":43.26,"n":85,"o":43.328,"t":"2025-08-28T04:00:00Z","v":4276,"vw":43.32921},{"c":43.0674,"h":43.18,"l":42.97,"n":104,"o":43.18,"t":"2025-08-29T04:00:00Z","v":3274,"vw":43.060155},{"c":42.9504,"h":42.98,"l":42.51,"n":94,"o":42.51,"t":"2025-09-02T04:00:00Z","v":3624,"vw":42.828953},{"c":42.7171,"h":42.96,"l":42.57,"n":113,"o":42.96,"t":"2025-09-03T04:00:00Z","v":8450,"vw":42.782529},{"c":42.87,"h":42.894,"l":42.71,"n":125,"o":42.75,"t":"2025-09-04T04:00:00Z","v":7983,"vw":42.791538},{"c":43.0873,"h":43.41,"l":42.7077,"n":91,"o":43.41,"t":"2025-09-05T04:00:00Z","v":10485,"vw":43.357389},{"c":43.2,"h":43.22,"l":43.11,"n":110,"o":43.22,"t":"2025-09-08T04:00:00Z","v":10090,"vw":43.200938},{"c":43.122,"h":43.122,"l":43,"n":65,"o":43.1,"t":"2025-09-09T04:00:00Z","v":6259,"vw":43.071722},{"c":43.48,"h":43.6899,"l":43.3404,"n":97,"o":43.43,"t":"2025-09-10T04:00:00Z","v":14417,"vw":43.517024},{"c":43.74,"h":43.82,"l":43.53,"n":102,"o":43.6536,"t":"2025-09-11T04:00:00Z","v":7426,"vw":43.744549},{"c":44.0387,"h":44.05,"l":43.81,"n":120,"o":43.81,"t":"2025-09-12T04:00:00Z","v":2609,"vw":43.966826},{"c":43.89,"h":44.16,"l":43.851,"n":109,"o":44.16,"t":"2025-09-15T04:00:00Z","v":5078,"vw":44.007098},{"c":43.9459,"h":43.95,"l":43.75,"n":86,"o":43.95,"t":"2025-09-16T04:00:00Z","v":9729,"vw":43.888272},{"c":43.8413,"h":43.92,"l":43.7572,"n":87,"o":43.83,"t":"2025-09-17T04:00:00Z","v":3698,"vw":43.848912},{"c":44.1894,"h":44.399,"l":43.9388,"n":125,"o":44.3,"t":"2025-09-18T04:00:00Z","v":11332,"vw":44.256446},{"c":44.39,"h":44.39,"l":44.2074,"n":103,"o":44.27,"t":"2025-09-19T04:00:00Z","v":5429,"vw":44.295777},{"c":44.315,"h":44.32,"l":44.16,"n":115,"o":44.16,"t":"2025-09-22T04:00:00Z","v":8028,"vw":44.233357},{"c":44.2481,"h":44.65,"l":44.181,"n":101,"o":44.42,"t":"2025-09-23T04:00:00Z","v":5089,"vw":44.502251},{"c":44.1592,"h":44.4,"l":44.0816,"n":97,"o":44.3,"t":"2025-09-24T04:00:00Z","v":13061,"vw":44.163759},{"c":43.6597,"h":43.91,"l":43.46,"n":145,"o":43.555,"t":"2025-09-25T04:00:00Z","v":13159,"vw":43.758344},{"c":44.2987,"h":44.3,"l":43.7188,"n":110,"o":43.88,"t":"2025-09-26T04:00:00Z","v":7876,"vw":44.050988},{"c":44.7568,"h":44.7581,"l":44.58,"n":108,"o":44.68,"t":"2025-09-29T04:00:00Z","v":6377,"vw":44.674073},{"c":44.9852,"h":44.9852,"l":44.66,"n":146,"o":44.68,"t":"2025-09-30T04:00:00Z","v":6845,"vw":44.739392},{"c":45.3169,"h":45.34,"l":44.99,"n":107,"o":44.99,"t":"2025-10-01T04:00:00Z","v":2514,"vw":45.223277},{"c":45.16,"h":45.59,"l":45.16,"n":119,"o":45.59,"t":"2025-10-02T04:00:00Z","v":5618,"vw":45.315835},{"c":45.1807,"h":45.3593,"l":45.1,"n":148,"o":45.3593,"t":"2025-10-03T04:00:00Z","v":12652,"vw":45.243496},{"c":45.485,"h":45.49,"l":45.395,"n":140,"o":45.45,"t":"2025-10-06T04:00:00Z","v":6260,"vw":45.428176},{"c":45.1634,"h":45.4429,"l":45.1634,"n":110,"o":45.4429,"t":"2025-10-07T04:00:00Z","v":4185,"vw":45.267666},{"c":45.309,"h":45.3185,"l":45.25,"n":81,"o":45.31,"t":"2025-10-08T04:00:00Z","v":2558,"vw":45.274388},{"c":44.98,"h":45.48,"l":44.88,"n":104,"o":45.32,"t":"2025-10-09T04:00:00Z","v":5696,"vw":45.014445},{"c":43.77,"h":44.8,"l":43.77,"n":107,"o":44.8,"t":"2025-10-10T04:00:00Z","v":5738,"vw":44.253777},{"c":44.73,"h":44.772,"l":44.4,"n":111,"o":44.54,"t":"2025-10-13T04:00:00Z","v":3340,"vw":44.6408},{"c":44.9246,"h":45.1302,"l":44.27,"n":66,"o":44.27,"t":"2025-10-14T04:00:00Z","v":1181,"vw":44.619088},{"c":45.0652,"h":45.49,"l":44.88,"n":111,"o":45.19,"t":"2025-10-15T04:00:00Z","v":8798,"vw":45.263191},{"c":44.49,"h":45.35,"l":44.49,"n":141,"o":45.35,"t":"2025-10-16T04:00:00Z","v":7301,"vw":44.81198},{"c":44.5843,"h":44.6025,"l":44.31,"n":76,"o":44.36,"t":"2025-10-17T04:00:00Z","v":5626,"vw":44.381685},{"c":45.082,"h":45.15,"l":44.91,"n":120,"o":44.91,"t":"2025-10-20T04:00:00Z","v":7956,"vw":45.109857},{"c":44.96,"h":45.1348,"l":44.7999,"n":152,"o":44.9641,"t":"2025-10-21T04:00:00Z","v":7374,"vw":44.956021},{"c":44.5,"h":44.9,"l":44.26,"n":123,"o":44.9,"t":"2025-10-22T04:00:00Z","v":12951,"vw":44.528458},{"c":44.8,"h":44.908,"l":44.46,"n":94,"o":44.46,"t":"2025-10-23T04:00:00Z","v":5196,"vw":44.748752},{"c":44.9151,"h":45.18,"l":44.9151,"n":107,"o":45.099,"t":"2025-10-24T04:00:00Z","v":4798,"vw":45.073163},{"c":45.3685,"h":45.37,"l":45.155,"n":130,"o":45.2933,"t":"2025-10-27T04:00:00Z","v":9994,"vw":45.299378},{"c":45.425,"h":45.469,"l":45.3663,"n":90,"o":45.395,"t":"2025-10-28T04:00:00Z","v":3567,"vw":45.418223},{"c":45.3,"h":45.548,"l":45.16,"n":143,"o":45.46,"t":"2025-10-29T04:00:00Z","v":12651,"vw":45.453963},{"c":44.63,"h":45.02,"l":44.63,"n":167,"o":44.98,"t":"2025-10-30T04:00:00Z","v":15858,"vw":44.848151},{"c":44.85,"h":44.88,"l":44.5,"n":98,"o":44.6796,"t":"2025-10-31T04:00:00Z","v":8505,"vw":44.8213},{"c":44.8131,"h":44.9,"l":44.53,"n":106,"o":44.9,"t":"2025-11-03T05:00:00Z","v":8891,"vw":44.639582},{"c":44.004,"h":44.4301,"l":44,"n":165,"o":44.34,"t":"2025-11-04T05:00:00Z","v":7014,"vw":44.136327},{"c":44.31,"h":44.5,"l":44.12,"n":120,"o":44.12,"t":"2025-11-05T05:00:00Z","v":14507,"vw":44.408288},{"c":43.453,"h":44.315,"l":43.45,"n":143,"o":44.3,"t":"2025-11-06T05:00:00Z","v":7808,"vw":43.692392},{"c":43.5924,"h":43.5924,"l":42.95,"n":134,"o":43.32,"t":"2025-11-07T05:00:00Z","v":13350,"vw":43.230674},{"c":44.1556,"h":44.3,"l":43.7648,"n":114,"o":44.3,"t":"2025-11-10T05:00:00Z","v":3432,"vw":44.042767},{"c":44.0619,"h":44.198,"l":43.895,"n":164,"o":44.05,"t":"2025-11-11T05:00:00Z","v":5717,"vw":44.041305},{"c":44.0308,"h":44.09,"l":43.905,"n":98,"o":44.066,"t":"2025-11-12T05:00:00Z","v":12311,"vw":43.962822},{"c":43.045,"h":43.73,"l":43.045,"n":147,"o":43.61,"t":"2025-11-13T05:00:00Z","v":16717,"vw":43.2603},{"c":42.99,"h":43.21,"l":42.61,"n":144,"o":42.61,"t":"2025-11-14T05:00:00Z","v":16945,"vw":42.997451},{"c":42.5674,"h":43.04,"l":42.3901,"n":158,"o":42.98,"t":"2025-11-17T05:00:00Z","v":18713,"vw":42.631712},{"c":42.52,"h":42.75,"l":42.28,"n":84,"o":42.47,"t":"2025-11-18T05:00:00Z","v":8332,"vw":42.494618},{"c":42.36,"h":42.63,"l":42.16,"n":90,"o":42.6246,"t":"2025-11-19T05:00:00Z","v":5632,"vw":42.336521},{"c":41.6819,"h":43.11,"l":41.6819,"n":94,"o":43.11,"t":"2025-11-20T05:00:00Z","v":3598,"vw":42.027263},{"c":41.8773,"h":42.22,"l":41.4295,"n":122,"o":41.71,"t":"2025-11-21T05:00:00Z","v":3203,"vw":41.903605},{"c":42.61,"h":42.73,"l":42.1799,"n":113,"o":42.2379,"t":"2025-11-24T05:00:00Z","v":4877,"vw":42.551707},{"c":43.0068,"h":43.03,"l":42.45,"n":85,"o":42.45,"t":"2025-11-25T05:00:00Z","v":10529,"vw":42.853421},{"c":43.4703,"h":43.58,"l":43.22,"n":120,"o":43.22,"t":"2025-11-26T05:00:00Z","v":8767,"vw":43.386584},{"c":43.7,"h":43.7,"l":43.6129,"n":46,"o":43.65,"t":"2025-11-28T05:00:00Z","v":766,"vw":43.652681},{"c":43.355,"h":43.57,"l":43.35,"n":77,"o":43.35,"t":"2025-12-01T05:00:00Z","v":3831,"vw":43.371562},{"c":43.57,"h":43.76,"l":43.449,"n":158,"o":43.69,"t":"2025-12-02T05:00:00Z","v":11761,"vw":43.566356},{"c":43.99,"h":43.99,"l":43.69,"n":104,"o":43.7,"t":"2025-12-03T05:00:00Z","v":7657,"vw":43.813767},{"c":44.0672,"h":44.1099,"l":43.97,"n":97,"o":43.97,"t":"2025-12-04T05:00:00Z","v":4552,"vw":44.018798},{"c":44.04,"h":44.24,"l":44.04,"n":103,"o":44.12,"t":"2025-12-05T05:00:00Z","v":7452,"vw":44.162659},{"c":43.88,"h":44.17,"l":43.83,"n":127,"o":44.17,"t":"2025-12-08T05:00:00Z","v":8471,"vw":43.97919},{"c":43.91,"h":44.17,"l":43.9,"n":81,"o":43.9,"t":"2025-12-09T05:00:00Z","v":9926,"vw":44.079518},{"c":44.2805,"h":44.3601,"l":43.91,"n":109,"o":43.92,"t":"2025-12-10T05:00:00Z","v":9979,"vw":44.00503},{"c":44.38,"h":44.38,"l":43.96,"n":123,"o":44.09,"t":"2025-12-11T05:00:00Z","v":10747,"vw":44.263185},{"c":43.8301,"h":44.0307,"l":43.601,"n":121,"o":44,"t":"2025-12-12T05:00:00Z","v":7011,"vw":43.907336},{"c":43.7,"h":43.9865,"l":43.67,"n":111,"o":43.9865,"t":"2025-12-15T05:00:00Z","v":2407,"vw":43.773613},{"c":43.76,"h":43.843,"l":43.56,"n":99,"o":43.71,"t":"2025-12-16T05:00:00Z","v":4417,"vw":43.718965},{"c":43.21,"h":43.79,"l":43.21,"n":105,"o":43.64,"t":"2025-12-17T05:00:00Z","v":10252,"vw":43.378515},{"c":43.38,"h":43.66,"l":43.32,"n":88,"o":43.66,"t":"2025-12-18T05:00:00Z","v":7506,"vw":43.415484},{"c":43.81,"h":43.87,"l":43.6869,"n":161,"o":43.7,"t":"2025-12-19T05:00:00Z","v":12875,"vw":43.771656},{"c":44.17,"h":44.23,"l":44.09,"n":96,"o":44.1,"t":"2025-12-22T05:00:00Z","v":2630,"vw":44.132597},{"c":44.2448,"h":44.2448,"l":44.05,"n":90,"o":44.17,"t":"2025-12-23T05:00:00Z","v":6019,"vw":44.154867},{"c":44.24,"h":44.24,"l":44.06,"n":111,"o":44.08,"t":"2025-12-24T05:00:00Z","v":11104,"vw":44.129451},{"c":44.11,"h":44.2,"l":44.06,"n":162,"o":44.2,"t":"2025-12-26T05:00:00Z","v":5027,"vw":44.11279},{"c":43.7264,"h":43.94,"l":43.7264,"n":132,"o":43.89,"t":"2025-12-29T05:00:00Z","v":6321,"vw":43.790674},{"c":43.6435,"h":43.8252,"l":43.6435,"n":77,"o":43.7,"t":"2025-12-30T05:00:00Z","v":5317,"vw":43.747621},{"c":43.24,"h":43.62,"l":43.24,"n":87,"o":43.62,"t":"2025-12-31T05:00:00Z","v":6181,"vw":43.474818},{"c":43.41,"h":43.5,"l":43.3,"n":152,"o":43.4772,"t":"2026-01-02T05:00:00Z","v":17517,"vw":43.458836},{"c":43.85,"h":43.9,"l":43.725,"n":162,"o":43.8072,"t":"2026-01-05T05:00:00Z","v":7732,"vw":43.825378},{"c":44.01,"h":44.0154,"l":43.85,"n":142,"o":43.9,"t":"2026-01-06T05:00:00Z","v":10414,"vw":43.938756},{"c":43.69,"h":44.05,"l":43.69,"n":107,"o":44.05,"t":"2026-01-07T05:00:00Z","v":9062,"vw":43.850241},{"c":43.89,"h":44.05,"l":43.59,"n":115,"o":43.59,"t":"2026-01-08T05:00:00Z","v":7368,"vw":43.847802},{"c":44.1569,"h":44.31,"l":43.83,"n":76,"o":44.31,"t":"2026-01-09T05:00:00Z","v":3008,"vw":44.069486},{"c":44.4692,"h":44.5,"l":44.3301,"n":109,"o":44.3301,"t":"2026-01-12T05:00:00Z","v":3116,"vw":44.442398},{"c":44.6271,"h":44.6271,"l":44.5,"n":115,"o":44.55,"t":"2026-01-13T05:00:00Z","v":4059,"vw":44.556078},{"c":44.73,"h":44.73,"l":44.49,"n":76,"o":44.667,"t":"2026-01-14T05:00:00Z","v":5675,"vw":44.569892},{"c":44.74,"h":44.97,"l":44.7,"n":128,"o":44.87,"t":"2026-01-15T05:00:00Z","v":6758,"vw":44.868363},{"c":44.6499,"h":44.74,"l":44.54,"n":97,"o":44.74,"t":"2026-01-16T05:00:00Z","v":5028,"vw":44.61324},{"c":43.8108,"h":44.1201,"l":43.8,"n":142,"o":44.11,"t":"2026-01-20T05:00:00Z","v":17612,"vw":43.915041},{"c":44.3787,"h":44.55,"l":43.96,"n":120,"o":43.96,"t":"2026-01-21T05:00:00Z","v":14223,"vw":44.270165},{"c":44.507,"h":44.6399,"l":44.507,"n":80,"o":44.62,"t":"2026-01-22T05:00:00Z","v":3409,"vw":44.600406},{"c":44.5498,"h":44.63,"l":44.45,"n":121,"o":44.63,"t":"2026-01-23T05:00:00Z","v":6457,"vw":44.546302},{"c":44.5148,"h":44.64,"l":44.5148,"n":98,"o":44.59,"t":"2026-01-26T05:00:00Z","v":5685,"vw":44.573384},{"c":44.6414,"h":44.76,"l":44.5,"n":85,"o":44.52,"t":"2026-01-27T05:00:00Z","v":7872,"vw":44.598897},{"c":44.3,"h":44.675,"l":44.3,"n":187,"o":44.66,"t":"2026-01-28T05:00:00Z","v":13656,"vw":44.478145},{"c":43.8091,"h":44.93,"l":43.6504,"n":147,"o":44.34,"t":"2026-01-29T05:00:00Z","v":7886,"vw":43.990985},{"c":43.8654,"h":43.91,"l":43.625,"n":110,"o":43.69,"t":"2026-01-30T05:00:00Z","v":5385,"vw":43.818505},{"c":43.85,"h":43.99,"l":43.66,"n":124,"o":43.66,"t":"2026-02-02T05:00:00Z","v":4597,"vw":43.867748},{"c":43.91,"h":44.0502,"l":43.44,"n":140,"o":44.02,"t":"2026-02-03T05:00:00Z","v":7949,"vw":43.68629},{"c":43.6943,"h":44.01,"l":43.47,"n":130,"o":44.01,"t":"2026-02-04T05:00:00Z","v":7163,"vw":43.636445},{"c":43.09,"h":43.54,"l":43.02,"n":150,"o":43.54,"t":"2026-02-05T05:00:00Z","v":5353,"vw":43.179218},{"c":44.4611,"h":44.4611,"l":43.58,"n":123,"o":43.58,"t":"2026-02-06T05:00:00Z","v":4442,"vw":44.054155},{"c":44.841,"h":44.86,"l":44.52,"n":78,"o":44.52,"t":"2026-02-09T05:00:00Z","v":592,"vw":44.69},{"c":44.6488,"h":44.9,"l":44.6464,"n":84,"o":44.9,"t":"2026-02-10T05:00:00Z","v":3035,"vw":44.727209},{"c":44.653,"h":44.88,"l":44.44,"n":76,"o":44.88,"t":"2026-02-11T05:00:00Z","v":1475,"vw":44.609709},{"c":43.95,"h":44.77,"l":43.95,"n":88,"o":44.77,"t":"2026-02-12T05:00:00Z","v":5132,"vw":44.146283},{"c":44.39,"h":44.6,"l":43.92,"n":113,"o":44.05,"t":"2026-02-13T05:00:00Z","v":14948,"vw":44.301165},{"c":44.1547,"h":44.23,"l":43.6883,"n":112,"o":44.23,"t":"2026-02-17T05:00:00Z","v":5123,"vw":44.008663},{"c":44.3673,"h":44.576,"l":44.19,"n":95,"o":44.27,"t":"2026-02-18T05:00:00Z","v":10145,"vw":44.282706},{"c":44.2036,"h":44.27,"l":44.05,"n":90,"o":44.16,"t":"2026-02-19T05:00:00Z","v":6964,"vw":44.162809},{"c":44.2785,"h":44.285,"l":43.96,"n":135,"o":43.96,"t":"2026-02-20T05:00:00Z","v":4182,"vw":44.127463},{"c":43.9169,"h":44.09,"l":43.82,"n":78,"o":44.09,"t":"2026-02-23T05:00:00Z","v":3017,"vw":43.905243},{"c":44.08,"h":44.1,"l":43.83,"n":97,"o":43.83,"t":"2026-02-24T05:00:00Z","v":7574,"vw":43.991092},{"c":44.46,"h":44.525,"l":44.25,"n":97,"o":44.3789,"t":"2026-02-25T05:00:00Z","v":6575,"vw":44.355231},{"c":43.77,"h":44.39,"l":43.77,"n":62,"o":44.39,"t":"2026-02-26T05:00:00Z","v":1411,"vw":44.185499},{"c":44.28,"h":44.28,"l":44.01,"n":117,"o":44.01,"t":"2026-02-27T05:00:00Z","v":9231,"vw":44.158638},{"c":44.59,"h":44.59,"l":44.17,"n":111,"o":44.17,"t":"2026-03-02T05:00:00Z","v":7141,"vw":44.487124},{"c":44.02,"h":44.245,"l":43.5,"n":149,"o":43.86,"t":"2026-03-03T05:00:00Z","v":12755,"vw":43.986913},{"c":44.55,"h":44.67,"l":44.21,"n":87,"o":44.26,"t":"2026-03-04T05:00:00Z","v":5724,"vw":44.544258},{"c":44.21,"h":44.3,"l":43.89,"n":117,"o":44.3,"t":"2026-03-05T05:00:00Z","v":9842,"vw":44.087993},{"c":43.93,"h":44.04,"l":43.62,"n":104,"o":43.62,"t":"2026-03-06T05:00:00Z","v":12936,"vw":43.821813},{"c":44.1898,"h":44.24,"l":43.29,"n":145,"o":43.37,"t":"2026-03-09T04:00:00Z","v":9318,"vw":43.664765},{"c":43.7317,"h":44.145,"l":43.73,"n":105,"o":44.01,"t":"2026-03-10T04:00:00Z","v":4943,"vw":44.007903},{"c":43.66,"h":43.8501,"l":43.66,"n":67,"o":43.71,"t":"2026-03-11T04:00:00Z","v":1955,"vw":43.770997},{"c":42.99,"h":43.39,"l":42.99,"n":99,"o":43.37,"t":"2026-03-12T04:00:00Z","v":3342,"vw":43.148255},{"c":42.91,"h":43.4,"l":42.91,"n":66,"o":43.4,"t":"2026-03-13T04:00:00Z","v":3233,"vw":43.08336},{"c":43.19,"h":43.41,"l":43.16,"n":172,"o":43.41,"t":"2026-03-16T04:00:00Z","v":9136,"vw":43.297127},{"c":43.1815,"h":43.53,"l":43.1815,"n":64,"o":43.53,"t":"2026-03-17T04:00:00Z","v":2116,"vw":43.302126},{"c":42.36,"h":43,"l":42.36,"n":120,"o":42.95,"t":"2026-03-18T04:00:00Z","v":7928,"vw":42.687949},{"c":42.1718,"h":42.1718,"l":41.88,"n":93,"o":42.01,"t":"2026-03-19T04:00:00Z","v":5899,"vw":41.950325},{"c":41.5253,"h":42.11,"l":41.36,"n":129,"o":42.11,"t":"2026-03-20T04:00:00Z","v":8557,"vw":41.796715},{"c":42.16,"h":42.495,"l":42.06,"n":102,"o":42.45,"t":"2026-03-23T04:00:00Z","v":14507,"vw":42.127516},{"c":41.8937,"h":42.11,"l":41.8929,"n":70,"o":41.95,"t":"2026-03-24T04:00:00Z","v":5182,"vw":42.003449},{"c":42.1703,"h":42.57,"l":39.8404,"n":65,"o":42.51,"t":"2026-03-25T04:00:00Z","v":3884,"vw":42.164012},{"c":41.71,"h":42.24,"l":41.71,"n":85,"o":42.24,"t":"2026-03-26T04:00:00Z","v":5048,"vw":42.101219},{"c":41.1097,"h":41.53,"l":41.085,"n":90,"o":41.53,"t":"2026-03-27T04:00:00Z","v":5069,"vw":41.26951},{"c":41,"h":41.4739,"l":41,"n":77,"o":41.26,"t":"2026-03-30T04:00:00Z","v":2825,"vw":41.183421},{"c":41.86,"h":41.935,"l":41.39,"n":98,"o":41.42,"t":"2026-03-31T04:00:00Z","v":2778,"vw":41.590026},{"c":42.05,"h":42.202,"l":42.05,"n":81,"o":42.085,"t":"2026-04-01T04:00:00Z","v":2044,"vw":42.108848},{"c":42.1791,"h":42.1791,"l":41.75,"n":100,"o":41.75,"t":"2026-04-02T04:00:00Z","v":14351,"vw":42.025845},{"c":42.2572,"h":42.34,"l":42.18,"n":78,"o":42.2,"t":"2026-04-06T04:00:00Z","v":2664,"vw":42.269539},{"c":42.3414,"h":42.3414,"l":41.89,"n":143,"o":41.95,"t":"2026-04-07T04:00:00Z","v":28573,"vw":42.188851},{"c":43.0112,"h":43.19,"l":42.82,"n":119,"o":43.19,"t":"2026-04-08T04:00:00Z","v":10894,"vw":42.965042},{"c":43.1005,"h":43.28,"l":42.86,"n":126,"o":42.92,"t":"2026-04-09T04:00:00Z","v":13363,"vw":43.135252},{"c":42.85,"h":43.01,"l":42.835,"n":115,"o":42.96,"t":"2026-04-10T04:00:00Z","v":16021,"vw":42.913463},{"c":43.29,"h":43.29,"l":42.77,"n":67,"o":42.77,"t":"2026-04-13T04:00:00Z","v":4391,"vw":43.008407},{"c":43.5593,"h":43.69,"l":43.4935,"n":96,"o":43.52,"t":"2026-04-14T04:00:00Z","v":4332,"vw":43.583495},{"c":44.0393,"h":44.04,"l":43.66,"n":104,"o":43.68,"t":"2026-04-15T04:00:00Z","v":6638,"vw":43.815043},{"c":44.19,"h":44.19,"l":43.98,"n":128,"o":44.02,"t":"2026-04-16T04:00:00Z","v":11714,"vw":44.06034},{"c":44.7791,"h":44.9525,"l":44.77,"n":77,"o":44.83,"t":"2026-04-17T04:00:00Z","v":12527,"vw":44.830607},{"c":44.7658,"h":44.7658,"l":44.57,"n":85,"o":44.57,"t":"2026-04-20T04:00:00Z","v":3931,"vw":44.603392},{"c":44.2827,"h":44.7401,"l":44.2827,"n":106,"o":44.74,"t":"2026-04-21T04:00:00Z","v":12137,"vw":44.534284},{"c":44.8237,"h":44.89,"l":44.75,"n":85,"o":44.89,"t":"2026-04-22T04:00:00Z","v":5609,"vw":44.849359},{"c":44.657,"h":44.81,"l":44.58,"n":73,"o":44.81,"t":"2026-04-23T04:00:00Z","v":1266,"vw":44.660968},{"c":43.9902,"h":44.49,"l":43.9902,"n":95,"o":44.49,"t":"2026-04-24T04:00:00Z","v":3028,"vw":44.297296},{"c":43.9561,"h":43.97,"l":43.84,"n":104,"o":43.96,"t":"2026-04-27T04:00:00Z","v":3710,"vw":43.920943},{"c":43.58,"h":43.75,"l":43.5099,"n":79,"o":43.75,"t":"2026-04-28T04:00:00Z","v":9997,"vw":43.581345},{"c":43.21,"h":43.51,"l":42.99,"n":110,"o":43.51,"t":"2026-04-29T04:00:00Z","v":7486,"vw":43.147976},{"c":43.8362,"h":43.8601,"l":43.29,"n":76,"o":43.29,"t":"2026-04-30T04:00:00Z","v":2530,"vw":43.464634},{"c":43.7572,"h":44.03,"l":43.7572,"n":84,"o":43.94,"t":"2026-05-01T04:00:00Z","v":3852,"vw":43.918563},{"c":43.5622,"h":43.78,"l":43.53,"n":104,"o":43.71,"t":"2026-05-04T04:00:00Z","v":2426,"vw":43.642189},{"c":43.6192,"h":43.72,"l":43.5199,"n":76,"o":43.72,"t":"2026-05-05T04:00:00Z","v":1997,"vw":43.613056},{"c":43.9095,"h":43.92,"l":43.73,"n":98,"o":43.83,"t":"2026-05-06T04:00:00Z","v":6269,"vw":43.78657},{"c":43.74,"h":44,"l":43.67,"n":103,"o":43.79,"t":"2026-05-07T04:00:00Z","v":13038,"vw":43.870049},{"c":44.0517,"h":44.0517,"l":43.8,"n":86,"o":43.8,"t":"2026-05-08T04:00:00Z","v":3760,"vw":43.891508},{"c":44.19,"h":44.2401,"l":43.9,"n":108,"o":44.07,"t":"2026-05-11T04:00:00Z","v":9944,"vw":44.106262},{"c":44.1017,"h":44.1017,"l":43.71,"n":80,"o":44.02,"t":"2026-05-12T04:00:00Z","v":6087,"vw":43.925533},{"c":43.95,"h":44.04,"l":43.71,"n":78,"o":43.71,"t":"2026-05-13T04:00:00Z","v":7339,"vw":43.91633},{"c":44.48,"h":44.69,"l":44.16,"n":101,"o":44.16,"t":"2026-05-14T04:00:00Z","v":8593,"vw":44.456023},{"c":43.5637,"h":44.18,"l":43.5637,"n":89,"o":44.18,"t":"2026-05-15T04:00:00Z","v":2254,"vw":43.798269},{"c":43.63,"h":43.64,"l":43.559,"n":92,"o":43.64,"t":"2026-05-18T04:00:00Z","v":26426,"vw":43.562818},{"c":43.3942,"h":43.6,"l":43.25,"n":234,"o":43.25,"t":"2026-05-19T04:00:00Z","v":5895,"vw":43.465757},{"c":43.7488,"h":43.88,"l":43.7488,"n":56,"o":43.83,"t":"2026-05-20T04:00:00Z","v":9343,"vw":43.794885},{"c":43.77,"h":43.78,"l":43.46,"n":85,"o":43.58,"t":"2026-05-21T04:00:00Z","v":10406,"vw":43.5942},{"c":43.6561,"h":43.7901,"l":43.6561,"n":70,"o":43.72,"t":"2026-05-22T04:00:00Z","v":2153,"vw":43.748431},{"c":43.6817,"h":43.89,"l":43.62,"n":100,"o":43.82,"t":"2026-05-26T04:00:00Z","v":6673,"vw":43.774345},{"c":43.5795,"h":43.695,"l":43.5795,"n":56,"o":43.66,"t":"2026-05-27T04:00:00Z","v":4221,"vw":43.634578},{"c":43.76,"h":43.8,"l":43.3,"n":129,"o":43.42,"t":"2026-05-28T04:00:00Z","v":15254,"vw":43.480038},{"c":43.99,"h":44.09,"l":43.82,"n":103,"o":43.82,"t":"2026-05-29T04:00:00Z","v":7350,"vw":44.005058},{"c":43.9646,"h":44,"l":42.9573,"n":96,"o":42.9573,"t":"2026-06-01T04:00:00Z","v":3561,"vw":43.865088},{"c":43.794,"h":44.05,"l":43.7,"n":97,"o":44.05,"t":"2026-06-02T04:00:00Z","v":12676,"vw":43.73073},{"c":43.2409,"h":43.53,"l":43.21,"n":82,"o":43.48,"t":"2026-06-03T04:00:00Z","v":6667,"vw":43.446044},{"c":43.1,"h":43.13,"l":42.96,"n":90,"o":43.1299,"t":"2026-06-04T04:00:00Z","v":8182,"vw":43.057312},{"c":42.2191,"h":42.97,"l":42.2191,"n":91,"o":42.91,"t":"2026-06-05T04:00:00Z","v":3749,"vw":42.659022},{"c":42.48,"h":42.51,"l":42.4,"n":108,"o":42.43,"t":"2026-06-08T04:00:00Z","v":8169,"vw":42.46948},{"c":42.4005,"h":42.64,"l":41.82,"n":82,"o":42.64,"t":"2026-06-09T04:00:00Z","v":5134,"vw":42.363686},{"c":41.9186,"h":42.34,"l":41.87,"n":83,"o":42.17,"t":"2026-06-10T04:00:00Z","v":11267,"vw":42.077544},{"c":42.56,"h":42.715,"l":41.965,"n":110,"o":42,"t":"2026-06-11T04:00:00Z","v":15317,"vw":42.267205},{"c":42.867,"h":42.9701,"l":42.52,"n":110,"o":42.65,"t":"2026-06-12T04:00:00Z","v":4622,"vw":42.80083},{"c":43.26,"h":43.44,"l":43.26,"n":143,"o":43.35,"t":"2026-06-15T04:00:00Z","v":11388,"vw":43.358331},{"c":43.03,"h":43.33,"l":43.03,"n":137,"o":43.21,"t":"2026-06-16T04:00:00Z","v":14065,"vw":43.120065},{"c":42.35,"h":43.11,"l":42.35,"n":131,"o":43.07,"t":"2026-06-17T04:00:00Z","v":11824,"vw":42.839506},{"c":42.3683,"h":42.47,"l":42.13,"n":98,"o":42.47,"t":"2026-06-18T04:00:00Z","v":12503,"vw":42.305377},{"c":42.1396,"h":42.57,"l":42.1396,"n":61,"o":42.57,"t":"2026-06-22T04:00:00Z","v":1954,"vw":42.477992},{"c":41.9212,"h":42.12,"l":41.84,"n":169,"o":41.84,"t":"2026-06-23T04:00:00Z","v":23063,"vw":41.995144},{"c":41.8088,"h":42.09,"l":41.66,"n":81,"o":41.91,"t":"2026-06-24T04:00:00Z","v":11127,"vw":41.957878},{"c":41.5572,"h":41.85,"l":41.555,"n":95,"o":41.85,"t":"2026-06-25T04:00:00Z","v":6165,"vw":41.658778},{"c":41.7408,"h":42,"l":41.67,"n":76,"o":41.67,"t":"2026-06-26T04:00:00Z","v":5529,"vw":41.789761},{"c":42.3132,"h":42.36,"l":42.14,"n":86,"o":42.15,"t":"2026-06-29T04:00:00Z","v":8124,"vw":42.18468},{"c":42.3636,"h":42.39,"l":42.12,"n":107,"o":42.12,"t":"2026-06-30T04:00:00Z","v":12920,"vw":42.214473},{"c":42.3736,"h":42.7695,"l":42.3736,"n":90,"o":42.7695,"t":"2026-07-01T04:00:00Z","v":7050,"vw":42.510514},{"c":42.5566,"h":42.5566,"l":42.27,"n":104,"o":42.39,"t":"2026-07-02T04:00:00Z","v":5849,"vw":42.337091},{"c":42.8363,"h":42.865,"l":42.7,"n":107,"o":42.7,"t":"2026-07-06T04:00:00Z","v":6647,"vw":42.812954},{"c":42.7725,"h":42.92,"l":42.735,"n":78,"o":42.89,"t":"2026-07-07T04:00:00Z","v":14107,"vw":42.882112},{"c":42.5716,"h":42.5716,"l":42.32,"n":85,"o":42.53,"t":"2026-07-08T04:00:00Z","v":7255,"vw":42.490638},{"c":42.6958,"h":42.81,"l":42.41,"n":111,"o":42.64,"t":"2026-07-09T04:00:00Z","v":10836,"vw":42.648508},{"c":42.7566,"h":42.7566,"l":42.59,"n":62,"o":42.59,"t":"2026-07-10T04:00:00Z","v":2009,"vw":42.704352},{"c":42.3581,"h":42.5,"l":42.3201,"n":74,"o":42.5,"t":"2026-07-13T04:00:00Z","v":10834,"vw":42.442606},{"c":42.347,"h":42.59,"l":42.347,"n":81,"o":42.47,"t":"2026-07-14T04:00:00Z","v":9952,"vw":42.503609},{"c":42.5728,"h":42.5728,"l":42.33,"n":66,"o":42.57,"t":"2026-07-15T04:00:00Z","v":5843,"vw":42.555014},{"c":42.5805,"h":42.69,"l":42.5499,"n":83,"o":42.66,"t":"2026-07-16T04:00:00Z","v":10621,"vw":42.594615},{"c":42.0248,"h":42.37,"l":41.9928,"n":88,"o":42.28,"t":"2026-07-17T04:00:00Z","v":3209,"vw":42.131461},{"c":41.8,"h":42.11,"l":41.8,"n":97,"o":42.095,"t":"2026-07-20T04:00:00Z","v":8886,"vw":42.015922},{"c":41.9597,"h":42.16,"l":41.9597,"n":55,"o":42,"t":"2026-07-21T04:00:00Z","v":1813,"vw":42.097221},{"c":41.9592,"h":42.075,"l":41.9001,"n":108,"o":42.02,"t":"2026-07-22T04:00:00Z","v":19325,"vw":41.981527},{"c":41.4837,"h":41.59,"l":41.31,"n":81,"o":41.54,"t":"2026-07-23T04:00:00Z","v":9383,"vw":41.368054},{"c":41.4343,"h":41.54,"l":41.35,"n":79,"o":41.35,"t":"2026-07-24T04:00:00Z","v":18675,"vw":41.506307},{"c":41.65,"h":41.73,"l":41.52,"n":90,"o":41.73,"t":"2026-07-27T04:00:00Z","v":7837,"vw":41.603599},{"c":42.02,"h":42.07,"l":41.63,"n":70,"o":41.63,"t":"2026-07-28T04:00:00Z","v":4398,"vw":41.879994},{"c":41.49,"h":42.11,"l":41.49,"n":125,"o":41.99,"t":"2026-07-29T04:00:00Z","v":13044,"vw":41.864847},{"c":41.67,"h":41.67,"l":41.36,"n":99,"o":41.48,"t":"2026-07-30T04:00:00Z","v":9855,"vw":41.53851},{"c":41.63,"h":41.72,"l":41.155,"n":89,"o":41.19,"t":"2026-07-31T04:00:00Z","v":9254,"vw":41.490647},{"c":42.2,"h":42.2,"l":41.94,"n":67,"o":42.0249,"t":"2026-08-03T04:00:00Z","v":2727,"vw":42.144081},{"c":43.61,"h":43.6256,"l":42.6,"n":104,"o":42.6,"t":"2026-08-04T04:00:00Z","v":11882,"vw":43.364652},{"c":43.41,"h":43.7,"l":43.41,"n":164,"o":43.7,"t":"2026-08-05T04:00:00Z","v":19678,"vw":43.516492},{"c":43.45,"h":43.57,"l":43.37,"n":91,"o":43.57,"t":"2026-08-06T04:00:00Z","v":5494,"vw":43.445297},{"c":44.2095,"h":44.2095,"l":43.61,"n":88,"o":43.61,"t":"2026-08-07T04:00:00Z","v":9843,"vw":44.096361},{"c":44.29,"h":44.29,"l":44.19,"n":57,"o":44.24,"t":"2026-08-10T04:00:00Z","v":4906,"vw":44.225996},{"c":44.3122,"h":44.38,"l":44.24,"n":62,"o":44.37,"t":"2026-08-11T04:00:00Z","v":1828,"vw":44.279514},{"c":44.39,"h":44.5,"l":44.17,"n":70,"o":44.5,"t":"2026-08-12T04:00:00Z","v":4089,"vw":44.380201},{"c":44.64,"h":44.7,"l":44.42,"n":135,"o":44.5,"t":"2026-08-13T04:00:00Z","v":18768,"vw":44.594289},{"c":44.425,"h":44.59,"l":44.4,"n":110,"o":44.59,"t":"2026-08-14T04:00:00Z","v":11973,"vw":44.433893},{"c":44.28,"h":44.46,"l":44.28,"n":88,"o":44.45,"t":"2026-08-17T04:00:00Z","v":8476,"vw":44.404812},{"c":43.94,"h":44.2901,"l":43.94,"n":93,"o":44.23,"t":"2026-08-18T04:00:00Z","v":5550,"vw":44.192059},{"c":44.23,"h":44.49,"l":44.22,"n":76,"o":44.26,"t":"2026-08-19T04:00:00Z","v":4822,"vw":44.314574},{"c":43.95,"h":44.06,"l":43.95,"n":72,"o":44.06,"t":"2026-08-20T04:00:00Z","v":5612,"vw":43.990622},{"c":44.61,"h":44.6101,"l":44.24,"n":75,"o":44.24,"t":"2026-08-21T04:00:00Z","v":14683,"vw":44.581841},{"c":44.45,"h":44.64,"l":44.45,"n":78,"o":44.59,"t":"2026-08-24T04:00:00Z","v":5763,"vw":44.574187},{"c":44.5399,"h":44.64,"l":44.465,"n":49,"o":44.465,"t":"2026-08-25T04:00:00Z","v":8865,"vw":44.572359},{"c":44.3545,"h":44.41,"l":44.19,"n":195,"o":44.3,"t":"2026-08-26T04:00:00Z","v":6265,"vw":44.288757},{"c":44.78,"h":44.935,"l":44.4,"n":84,"o":44.4,"t":"2026-08-27T04:00:00Z","v":9478,"vw":44.783597},{"c":44.47,"h":44.85,"l":44.47,"n":84,"o":44.85,"t":"2026-08-28T04:00:00Z","v":4666,"vw":44.627227},{"c":44.65,"h":44.68,"l":44.49,"n":64,"o":44.52,"t":"2026-08-31T04:00:00Z","v":8443,"vw":44.621907},{"c":44.0658,"h":44.3601,"l":44.0658,"n":64,"o":44.36,"t":"2026-09-01T04:00:00Z","v":1454,"vw":44.245157},{"c":44.25,"h":44.255,"l":44.1699,"n":86,"o":44.17,"t":"2026-09-02T04:00:00Z","v":9638,"vw":44.208793},{"c":44.99,"h":45.09,"l":44.65,"n":95,"o":44.65,"t":"2026-09-03T04:00:00Z","v":5975,"vw":44.954532},{"c":44.6034,"h":44.65,"l":44.57,"n":60,"o":44.65,"t":"2026-09-04T04:00:00Z","v":3110,"vw":44.625835},{"c":44.15,"h":44.47,"l":44.15,"n":95,"o":44.47,"t":"2026-09-08T04:00:00Z","v":9119,"vw":44.223526},{"c":43.66,"h":44.06,"l":43.66,"n":95,"o":44.01,"t":"2026-09-09T04:00:00Z","v":8068,"vw":43.838823},{"c":43.36,"h":43.58,"l":43.36,"n":87,"o":43.58,"t":"2026-09-10T04:00:00Z","v":9442,"vw":43.497471},{"c":43.65,"h":43.73,"l":43.65,"n":97,"o":43.68,"t":"2026-09-11T04:00:00Z","v":10503,"vw":43.676279},{"c":43.4422,"h":43.64,"l":43.33,"n":75,"o":43.47,"t":"2026-09-14T04:00:00Z","v":5645,"vw":43.594599},{"c":43.0749,"h":43.28,"l":43.05,"n":84,"o":43.2204,"t":"2026-09-15T04:00:00Z","v":9237,"vw":43.139116},{"c":42.7525,"h":43.22,"l":42.53,"n":79,"o":43.16,"t":"2026-09-16T04:00:00Z","v":14254,"vw":43.067599},{"c":43.1475,"h":43.215,"l":43.124,"n":75,"o":43.18,"t":"2026-09-17T04:00:00Z","v":3525,"vw":43.18237},{"c":43.2745,"h":43.2745,"l":43.0809,"n":55,"o":43.12,"t":"2026-09-18T04:00:00Z","v":6945,"vw":43.124194},{"c":43.596,"h":43.67,"l":43.59,"n":55,"o":43.59,"t":"2026-09-21T04:00:00Z","v":12747,"vw":43.635842},{"c":43.6904,"h":43.76,"l":43.57,"n":67,"o":43.76,"t":"2026-09-22T04:00:00Z","v":21768,"vw":43.642469},{"c":43.2512,"h":43.58,"l":43.2512,"n":64,"o":43.58,"t":"2026-09-23T04:00:00Z","v":9083,"vw":43.44549},{"c":42.93,"h":43.04,"l":42.89,"n":97,"o":43.04,"t":"2026-09-24T04:00:00Z","v":9421,"vw":42.979014},{"c":42.9111,"h":42.9607,"l":42.7501,"n":76,"o":42.79,"t":"2026-09-25T04:00:00Z","v":10977,"vw":42.886337},{"c":42.43,"h":42.81,"l":42.43,"n":112,"o":42.71,"t":"2026-09-28T04:00:00Z","v":15758,"vw":42.622757},{"c":42.41,"h":42.48,"l":42.3,"n":138,"o":42.46,"t":"2026-09-29T04:00:00Z","v":30571,"vw":42.35086},{"c":42.07,"h":42.45,"l":42.07,"n":90,"o":42.39,"t":"2026-09-30T04:00:00Z","v":19628,"vw":42.280398},{"c":42.1831,"h":42.255,"l":42.01,"n":81,"o":42.165,"t":"2026-10-01T04:00:00Z","v":12492,"vw":42.146546},{"c":42.5213,"h":42.7004,"l":42.48,"n":114,"o":42.7004,"t":"2026-10-02T04:00:00Z","v":8301,"vw":42.517469},{"c":43.0216,"h":43.08,"l":42.74,"n":106,"o":42.74,"t":"2026-10-05T04:00:00Z","v":12029,"vw":42.907356},{"c":43.3769,"h":43.6,"l":43.27,"n":53,"o":43.27,"t":"2026-10-06T04:00:00Z","v":9996,"vw":43.521092},{"c":43.0659,"h":43.24,"l":42.96,"n":99,"o":43.09,"t":"2026-10-07T04:00:00Z","v":10006,"vw":43.020376},{"c":43.01,"h":43.05,"l":42.77,"n":132,"o":42.98,"t":"2026-10-08T04:00:00Z","v":17980,"vw":42.903325},{"c":43.3512,"h":43.36,"l":43.25,"n":59,"o":43.25,"t":"2026-10-09T04:00:00Z","v":2051,"vw":43.294438},{"c":43.36,"h":43.41,"l":43.31,"n":48,"o":43.41,"t":"2026-10-12T04:00:00Z","v":6657,"vw":43.34359},{"c":43.251,"h":43.32,"l":43.15,"n":91,"o":43.32,"t":"2026-10-13T04:00:00Z","v":10939,"vw":43.188919},{"c":42.76,"h":43.05,"l":42.59,"n":78,"o":43.05,"t":"2026-10-14T04:00:00Z","v":10516,"vw":42.70315},{"c":42.92,"h":42.92,"l":42.59,"n":82,"o":42.59,"t":"2026-10-15T04:00:00Z","v":9429,"vw":42.760104},{"c":42.34,"h":43,"l":42.24,"n":41,"o":43,"t":"2026-10-16T04:00:00Z","v":8784,"vw":42.519633},{"c":42.45,"h":42.6,"l":42.42,"n":84,"o":42.42,"t":"2026-10-19T04:00:00Z","v":9595,"vw":42.547193},{"c":42.8654,"h":42.991,"l":42.5,"n":61,"o":42.5,"t":"2026-10-20T04:00:00Z","v":11040,"vw":42.811373},{"c":43.49,"h":43.525,"l":43.23,"n":94,"o":43.25,"t":"2026-10-21T04:00:00Z","v":14284,"vw":43.424121},{"c":43.19,"h":43.27,"l":43.11,"n":165,"o":43.16,"t":"2026-10-22T04:00:00Z","v":16376,"vw":43.195252}],"volatilityBars":[{"c":43.76,"h":43.76,"l":43.76,"n":5,"o":43.76,"t":"2026-09-22T13:30:00Z","v":149,"vw":43.76},{"c":43.6301,"h":43.6301,"l":43.57,"n":5,"o":43.57,"t":"2026-09-22T14:45:00Z","v":647,"vw":43.608373},{"c":43.6201,"h":43.6201,"l":43.62,"n":2,"o":43.62,"t":"2026-09-22T15:30:00Z","v":242,"vw":43.62005},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-09-22T16:15:00Z","v":12274,"vw":43.62},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-09-22T16:30:00Z","v":1078,"vw":43.62},{"c":43.695,"h":43.695,"l":43.675,"n":5,"o":43.675,"t":"2026-09-22T16:45:00Z","v":6356,"vw":43.687209},{"c":43.695,"h":43.695,"l":43.69,"n":2,"o":43.69,"t":"2026-09-22T17:00:00Z","v":324,"vw":43.6925},{"c":43.69,"h":43.69,"l":43.6801,"n":2,"o":43.6801,"t":"2026-09-22T17:15:00Z","v":210,"vw":43.68505},{"c":43.58,"h":43.58,"l":43.58,"n":5,"o":43.58,"t":"2026-09-23T13:30:00Z","v":707,"vw":43.58},{"c":43.525,"h":43.525,"l":43.525,"n":1,"o":43.525,"t":"2026-09-23T14:15:00Z","v":248,"vw":43.525},{"c":43.53,"h":43.53,"l":43.53,"n":3,"o":43.53,"t":"2026-09-23T15:30:00Z","v":200,"vw":43.53},{"c":43.49,"h":43.49,"l":43.49,"n":2,"o":43.49,"t":"2026-09-23T15:45:00Z","v":131,"vw":43.49},{"c":43.47,"h":43.48,"l":43.47,"n":2,"o":43.48,"t":"2026-09-23T16:15:00Z","v":200,"vw":43.475},{"c":43.44,"h":43.44,"l":43.44,"n":2,"o":43.44,"t":"2026-09-23T17:30:00Z","v":5535,"vw":43.44},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-09-23T18:15:00Z","v":429,"vw":43.47},{"c":43.39,"h":43.39,"l":43.39,"n":2,"o":43.39,"t":"2026-09-23T18:30:00Z","v":616,"vw":43.39},{"c":43.3001,"h":43.3001,"l":43.3,"n":3,"o":43.3,"t":"2026-09-23T19:30:00Z","v":548,"vw":43.30005},{"c":43.04,"h":43.04,"l":43.04,"n":3,"o":43.04,"t":"2026-09-24T14:00:00Z","v":300,"vw":43.04},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-09-24T14:30:00Z","v":500,"vw":43.04},{"c":42.91,"h":42.91,"l":42.91,"n":2,"o":42.91,"t":"2026-09-24T15:00:00Z","v":128,"vw":42.91},{"c":42.89,"h":42.9,"l":42.89,"n":3,"o":42.9,"t":"2026-09-24T15:30:00Z","v":1591,"vw":42.893104},{"c":42.93,"h":42.93,"l":42.93,"n":2,"o":42.93,"t":"2026-09-24T16:15:00Z","v":110,"vw":42.93},{"c":43.03,"h":43.04,"l":43.015,"n":10,"o":43.015,"t":"2026-09-24T17:00:00Z","v":1711,"vw":43.025369},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-09-24T17:15:00Z","v":100,"vw":43.02},{"c":42.97,"h":42.98,"l":42.97,"n":2,"o":42.98,"t":"2026-09-24T17:30:00Z","v":1085,"vw":42.979078},{"c":42.94,"h":42.96,"l":42.94,"n":2,"o":42.96,"t":"2026-09-24T17:45:00Z","v":420,"vw":42.950476},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-09-24T18:00:00Z","v":100,"vw":42.93},{"c":43.01,"h":43.02,"l":43.01,"n":3,"o":43.02,"t":"2026-09-24T18:30:00Z","v":1880,"vw":43.018511},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-09-24T19:45:00Z","v":694,"vw":42.93},{"c":42.87,"h":42.87,"l":42.79,"n":5,"o":42.79,"t":"2026-09-25T13:30:00Z","v":732,"vw":42.82574},{"c":42.7501,"h":42.7501,"l":42.7501,"n":1,"o":42.7501,"t":"2026-09-25T14:30:00Z","v":260,"vw":42.7501},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-09-25T14:45:00Z","v":100,"vw":42.78},{"c":42.8101,"h":42.8101,"l":42.81,"n":2,"o":42.81,"t":"2026-09-25T15:00:00Z","v":250,"vw":42.81005},{"c":42.84,"h":42.84,"l":42.81,"n":3,"o":42.81,"t":"2026-09-25T15:30:00Z","v":1601,"vw":42.8367},{"c":42.9607,"h":42.9607,"l":42.96,"n":3,"o":42.96,"t":"2026-09-25T16:15:00Z","v":546,"vw":42.96035},{"c":42.9001,"h":42.9001,"l":42.9,"n":2,"o":42.9,"t":"2026-09-25T16:45:00Z","v":314,"vw":42.90005},{"c":42.901,"h":42.901,"l":42.901,"n":2,"o":42.901,"t":"2026-09-25T17:00:00Z","v":325,"vw":42.901},{"c":42.8902,"h":42.9101,"l":42.89,"n":3,"o":42.9101,"t":"2026-09-25T17:30:00Z","v":741,"vw":42.899952},{"c":42.91,"h":42.91,"l":42.91,"n":3,"o":42.91,"t":"2026-09-25T19:45:00Z","v":5612,"vw":42.91},{"c":42.72,"h":42.72,"l":42.71,"n":2,"o":42.71,"t":"2026-09-28T14:00:00Z","v":500,"vw":42.715},{"c":42.5901,"h":42.62,"l":42.59,"n":8,"o":42.62,"t":"2026-09-28T15:45:00Z","v":1305,"vw":42.609583},{"c":42.56,"h":42.56,"l":42.56,"n":4,"o":42.56,"t":"2026-09-28T16:00:00Z","v":7150,"vw":42.56},{"c":42.8,"h":42.81,"l":42.58,"n":12,"o":42.58,"t":"2026-09-28T16:15:00Z","v":1942,"vw":42.771643},{"c":42.7,"h":42.7,"l":42.7,"n":4,"o":42.7,"t":"2026-09-28T17:00:00Z","v":1335,"vw":42.7},{"c":42.7,"h":42.7,"l":42.69,"n":10,"o":42.69,"t":"2026-09-28T17:45:00Z","v":1049,"vw":42.692352},{"c":42.68,"h":42.68,"l":42.68,"n":1,"o":42.68,"t":"2026-09-28T18:00:00Z","v":873,"vw":42.68},{"c":42.5801,"h":42.5801,"l":42.58,"n":2,"o":42.58,"t":"2026-09-28T19:00:00Z","v":414,"vw":42.58005},{"c":42.43,"h":42.43,"l":42.43,"n":3,"o":42.43,"t":"2026-09-28T19:45:00Z","v":300,"vw":42.43},{"c":42.46,"h":42.46,"l":42.46,"n":4,"o":42.46,"t":"2026-09-29T13:30:00Z","v":155,"vw":42.46},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-09-29T14:15:00Z","v":1229,"vw":42.47},{"c":42.47,"h":42.48,"l":42.47,"n":2,"o":42.48,"t":"2026-09-29T14:30:00Z","v":200,"vw":42.475},{"c":42.35,"h":42.4307,"l":42.35,"n":2,"o":42.4307,"t":"2026-09-29T14:45:00Z","v":1133,"vw":42.357408},{"c":42.32,"h":42.32,"l":42.32,"n":2,"o":42.32,"t":"2026-09-29T15:15:00Z","v":727,"vw":42.32},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-09-29T15:45:00Z","v":1053,"vw":42.35},{"c":42.3148,"h":42.32,"l":42.31,"n":5,"o":42.32,"t":"2026-09-29T16:00:00Z","v":1961,"vw":42.314392},{"c":42.365,"h":42.365,"l":42.365,"n":1,"o":42.365,"t":"2026-09-29T16:30:00Z","v":335,"vw":42.365},{"c":42.3201,"h":42.3201,"l":42.3,"n":11,"o":42.3,"t":"2026-09-29T17:00:00Z","v":3394,"vw":42.308188},{"c":42.33,"h":42.33,"l":42.33,"n":3,"o":42.33,"t":"2026-09-29T17:30:00Z","v":254,"vw":42.33},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-09-29T17:45:00Z","v":2904,"vw":42.35},{"c":42.325,"h":42.325,"l":42.325,"n":1,"o":42.325,"t":"2026-09-29T18:00:00Z","v":257,"vw":42.325},{"c":42.33,"h":42.35,"l":42.33,"n":13,"o":42.35,"t":"2026-09-29T18:30:00Z","v":9498,"vw":42.339286},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-09-29T18:45:00Z","v":100,"vw":42.36},{"c":42.38,"h":42.38,"l":42.37,"n":24,"o":42.38,"t":"2026-09-29T19:15:00Z","v":6777,"vw":42.372804},{"c":42.41,"h":42.41,"l":42.41,"n":2,"o":42.41,"t":"2026-09-29T19:45:00Z","v":200,"vw":42.41},{"c":42.3901,"h":42.3901,"l":42.39,"n":2,"o":42.39,"t":"2026-09-30T13:30:00Z","v":200,"vw":42.39005},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-09-30T14:15:00Z","v":651,"vw":42.45},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-09-30T14:45:00Z","v":1019,"vw":42.43},{"c":42.37,"h":42.37,"l":42.32,"n":4,"o":42.32,"t":"2026-09-30T16:00:00Z","v":5100,"vw":42.32098},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-09-30T16:45:00Z","v":3415,"vw":42.35},{"c":42.3001,"h":42.31,"l":42.3,"n":9,"o":42.31,"t":"2026-09-30T17:30:00Z","v":1300,"vw":42.305408},{"c":42.29,"h":42.305,"l":42.29,"n":3,"o":42.305,"t":"2026-09-30T18:00:00Z","v":300,"vw":42.295},{"c":42.21,"h":42.2101,"l":42.21,"n":6,"o":42.21,"t":"2026-09-30T18:45:00Z","v":738,"vw":42.210043},{"c":42.21,"h":42.23,"l":42.21,"n":9,"o":42.23,"t":"2026-09-30T19:00:00Z","v":1987,"vw":42.219446},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-09-30T19:15:00Z","v":562,"vw":42.23},{"c":42.07,"h":42.14,"l":42.07,"n":4,"o":42.14,"t":"2026-09-30T19:45:00Z","v":3903,"vw":42.134942},{"c":42.165,"h":42.165,"l":42.165,"n":1,"o":42.165,"t":"2026-10-01T13:45:00Z","v":196,"vw":42.165},{"c":42.0101,"h":42.0101,"l":42.01,"n":4,"o":42.01,"t":"2026-10-01T14:00:00Z","v":396,"vw":42.010037},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-01T15:15:00Z","v":514,"vw":42.02},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-01T17:00:00Z","v":6240,"vw":42.12},{"c":42.22,"h":42.22,"l":42.12,"n":2,"o":42.12,"t":"2026-10-01T17:15:00Z","v":651,"vw":42.196805},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-01T17:30:00Z","v":101,"vw":42.21},{"c":42.18,"h":42.225,"l":42.18,"n":8,"o":42.225,"t":"2026-10-01T17:45:00Z","v":941,"vw":42.188753},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-01T18:15:00Z","v":739,"vw":42.18},{"c":42.185,"h":42.185,"l":42.185,"n":2,"o":42.185,"t":"2026-10-01T18:30:00Z","v":304,"vw":42.185},{"c":42.24,"h":42.255,"l":42.23,"n":5,"o":42.255,"t":"2026-10-01T19:15:00Z","v":1880,"vw":42.233271},{"c":42.7004,"h":42.7004,"l":42.7004,"n":1,"o":42.7004,"t":"2026-10-02T13:45:00Z","v":129,"vw":42.7004},{"c":42.5301,"h":42.5301,"l":42.52,"n":6,"o":42.52,"t":"2026-10-02T15:30:00Z","v":2445,"vw":42.520839},{"c":42.49,"h":42.49,"l":42.49,"n":7,"o":42.49,"t":"2026-10-02T16:15:00Z","v":700,"vw":42.49},{"c":42.48,"h":42.5,"l":42.48,"n":3,"o":42.5,"t":"2026-10-02T16:30:00Z","v":873,"vw":42.496564},{"c":42.4823,"h":42.4823,"l":42.4823,"n":1,"o":42.4823,"t":"2026-10-02T17:15:00Z","v":137,"vw":42.4823},{"c":42.48,"h":42.4801,"l":42.48,"n":2,"o":42.4801,"t":"2026-10-02T18:00:00Z","v":324,"vw":42.480069},{"c":42.52,"h":42.53,"l":42.505,"n":7,"o":42.53,"t":"2026-10-02T19:00:00Z","v":930,"vw":42.52109},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-10-02T19:30:00Z","v":211,"vw":42.54},{"c":42.53,"h":42.5404,"l":42.5,"n":17,"o":42.5,"t":"2026-10-02T19:45:00Z","v":1816,"vw":42.525681},{"c":42.74,"h":42.74,"l":42.74,"n":3,"o":42.74,"t":"2026-10-05T14:00:00Z","v":215,"vw":42.74},{"c":42.8,"h":42.8,"l":42.78,"n":3,"o":42.78,"t":"2026-10-05T14:15:00Z","v":316,"vw":42.79},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-10-05T14:45:00Z","v":172,"vw":42.78},{"c":42.86,"h":42.86,"l":42.86,"n":2,"o":42.86,"t":"2026-10-05T15:45:00Z","v":183,"vw":42.86},{"c":42.85,"h":42.86,"l":42.85,"n":5,"o":42.86,"t":"2026-10-05T16:00:00Z","v":5914,"vw":42.859824},{"c":42.855,"h":42.86,"l":42.855,"n":3,"o":42.86,"t":"2026-10-05T16:15:00Z","v":297,"vw":42.856838},{"c":42.945,"h":42.945,"l":42.945,"n":1,"o":42.945,"t":"2026-10-05T17:30:00Z","v":100,"vw":42.945},{"c":42.95,"h":42.98,"l":42.95,"n":5,"o":42.98,"t":"2026-10-05T18:00:00Z","v":2420,"vw":42.977519},{"c":42.98,"h":42.98,"l":42.975,"n":7,"o":42.98,"t":"2026-10-05T18:15:00Z","v":700,"vw":42.978571},{"c":43.01,"h":43.01,"l":42.99,"n":4,"o":42.99,"t":"2026-10-05T18:45:00Z","v":400,"vw":43.005},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-10-05T19:15:00Z","v":100,"vw":43.08},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-05T19:30:00Z","v":100,"vw":43.06},{"c":43.02,"h":43.05,"l":43.02,"n":8,"o":43.05,"t":"2026-10-05T19:45:00Z","v":725,"vw":43.025571},{"c":43.27,"h":43.27,"l":43.27,"n":5,"o":43.27,"t":"2026-10-06T13:30:00Z","v":939,"vw":43.27},{"c":43.47,"h":43.47,"l":43.47,"n":1,"o":43.47,"t":"2026-10-06T14:45:00Z","v":2278,"vw":43.47},{"c":43.6,"h":43.6,"l":43.6,"n":4,"o":43.6,"t":"2026-10-06T15:15:00Z","v":3185,"vw":43.6},{"c":43.59,"h":43.59,"l":43.56,"n":4,"o":43.56,"t":"2026-10-06T16:00:00Z","v":3075,"vw":43.561301},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-10-06T18:45:00Z","v":266,"vw":43.43},{"c":43.24,"h":43.24,"l":43.09,"n":7,"o":43.09,"t":"2026-10-07T13:30:00Z","v":524,"vw":43.189231},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-10-07T13:45:00Z","v":336,"vw":43.12},{"c":42.97,"h":42.97,"l":42.96,"n":6,"o":42.96,"t":"2026-10-07T15:15:00Z","v":3807,"vw":42.961839},{"c":43.04,"h":43.04,"l":42.98,"n":8,"o":42.98,"t":"2026-10-07T15:30:00Z","v":823,"vw":42.994315},{"c":43.06,"h":43.06,"l":43.06,"n":2,"o":43.06,"t":"2026-10-07T15:45:00Z","v":286,"vw":43.06},{"c":43.08,"h":43.08,"l":43.07,"n":7,"o":43.07,"t":"2026-10-07T16:00:00Z","v":892,"vw":43.071143},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-10-07T16:15:00Z","v":100,"vw":43.08},{"c":43.04,"h":43.04,"l":43.04,"n":4,"o":43.04,"t":"2026-10-07T16:30:00Z","v":306,"vw":43.04},{"c":43.04,"h":43.04,"l":43.04,"n":3,"o":43.04,"t":"2026-10-07T17:15:00Z","v":645,"vw":43.04},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-07T17:45:00Z","v":317,"vw":43},{"c":43.02,"h":43.02,"l":43.02,"n":2,"o":43.02,"t":"2026-10-07T18:00:00Z","v":156,"vw":43.02},{"c":43.06,"h":43.06,"l":43.06,"n":3,"o":43.06,"t":"2026-10-07T18:30:00Z","v":295,"vw":43.06},{"c":43.07,"h":43.07,"l":43.07,"n":3,"o":43.07,"t":"2026-10-07T18:45:00Z","v":366,"vw":43.07},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-07T19:00:00Z","v":589,"vw":43.06},{"c":42.98,"h":42.98,"l":42.98,"n":9,"o":42.98,"t":"2026-10-08T13:30:00Z","v":117,"vw":42.98},{"c":43.03,"h":43.03,"l":43.03,"n":3,"o":43.03,"t":"2026-10-08T14:30:00Z","v":230,"vw":43.03},{"c":42.92,"h":42.96,"l":42.92,"n":6,"o":42.96,"t":"2026-10-08T14:45:00Z","v":2390,"vw":42.955816},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-10-08T16:15:00Z","v":1644,"vw":42.9},{"c":42.8925,"h":42.9,"l":42.88,"n":9,"o":42.88,"t":"2026-10-08T16:30:00Z","v":5236,"vw":42.881715},{"c":42.835,"h":42.835,"l":42.77,"n":22,"o":42.83,"t":"2026-10-08T16:45:00Z","v":2135,"vw":42.819595},{"c":42.84,"h":42.84,"l":42.84,"n":1,"o":42.84,"t":"2026-10-08T17:00:00Z","v":193,"vw":42.84},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-08T17:15:00Z","v":1246,"vw":42.85},{"c":42.93,"h":42.93,"l":42.93,"n":3,"o":42.93,"t":"2026-10-08T17:30:00Z","v":264,"vw":42.93},{"c":42.95,"h":42.95,"l":42.95,"n":2,"o":42.95,"t":"2026-10-08T17:45:00Z","v":192,"vw":42.95},{"c":42.93,"h":42.93,"l":42.92,"n":8,"o":42.92,"t":"2026-10-08T18:00:00Z","v":2042,"vw":42.922938},{"c":42.9601,"h":42.9601,"l":42.96,"n":5,"o":42.96,"t":"2026-10-08T18:15:00Z","v":317,"vw":42.96005},{"c":42.9301,"h":42.9301,"l":42.93,"n":2,"o":42.93,"t":"2026-10-08T18:30:00Z","v":228,"vw":42.93005},{"c":43.04,"h":43.05,"l":42.985,"n":8,"o":43.02,"t":"2026-10-08T19:45:00Z","v":928,"vw":43.020248},{"c":43.01,"h":43.01,"l":43.01,"n":3,"o":43.01,"t":"2026-10-08T20:00:00Z","v":302,"vw":43.01},{"c":43.25,"h":43.25,"l":43.25,"n":6,"o":43.25,"t":"2026-10-09T13:30:00Z","v":589,"vw":43.25},{"c":43.3,"h":43.3,"l":43.3,"n":8,"o":43.3,"t":"2026-10-09T17:45:00Z","v":726,"vw":43.3},{"c":43.31,"h":43.31,"l":43.31,"n":2,"o":43.31,"t":"2026-10-09T18:45:00Z","v":148,"vw":43.31},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-09T19:45:00Z","v":189,"vw":43.36},{"c":43.41,"h":43.41,"l":43.41,"n":4,"o":43.41,"t":"2026-10-12T13:30:00Z","v":112,"vw":43.41},{"c":43.34,"h":43.34,"l":43.34,"n":2,"o":43.34,"t":"2026-10-12T14:15:00Z","v":200,"vw":43.34},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-12T14:30:00Z","v":1941,"vw":43.36},{"c":43.31,"h":43.31,"l":43.31,"n":2,"o":43.31,"t":"2026-10-12T19:00:00Z","v":1940,"vw":43.31},{"c":43.3352,"h":43.3352,"l":43.3352,"n":2,"o":43.3352,"t":"2026-10-12T19:15:00Z","v":347,"vw":43.3352},{"c":43.36,"h":43.36,"l":43.36,"n":5,"o":43.36,"t":"2026-10-12T19:45:00Z","v":1803,"vw":43.36},{"c":43.32,"h":43.32,"l":43.32,"n":4,"o":43.32,"t":"2026-10-13T13:30:00Z","v":110,"vw":43.32},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-13T13:45:00Z","v":100,"vw":43.22},{"c":43.18,"h":43.19,"l":43.18,"n":14,"o":43.19,"t":"2026-10-13T15:00:00Z","v":1374,"vw":43.189231},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-10-13T15:45:00Z","v":427,"vw":43.15},{"c":43.1717,"h":43.195,"l":43.17,"n":26,"o":43.19,"t":"2026-10-13T16:00:00Z","v":5185,"vw":43.182239},{"c":43.17,"h":43.17,"l":43.17,"n":2,"o":43.17,"t":"2026-10-13T17:00:00Z","v":2154,"vw":43.17},{"c":43.19,"h":43.19,"l":43.19,"n":3,"o":43.19,"t":"2026-10-13T17:45:00Z","v":220,"vw":43.19},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-13T18:30:00Z","v":695,"vw":43.23},{"c":43.2817,"h":43.2817,"l":43.271,"n":2,"o":43.271,"t":"2026-10-13T19:00:00Z","v":500,"vw":43.27635},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-14T13:30:00Z","v":200,"vw":43.05},{"c":42.86,"h":42.86,"l":42.86,"n":2,"o":42.86,"t":"2026-10-14T14:30:00Z","v":813,"vw":42.86},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-14T16:00:00Z","v":900,"vw":42.75},{"c":42.73,"h":42.73,"l":42.73,"n":3,"o":42.73,"t":"2026-10-14T16:45:00Z","v":750,"vw":42.73},{"c":42.7,"h":42.7,"l":42.7,"n":3,"o":42.7,"t":"2026-10-14T17:30:00Z","v":450,"vw":42.7},{"c":42.63,"h":42.65,"l":42.63,"n":3,"o":42.65,"t":"2026-10-14T17:45:00Z","v":2192,"vw":42.639033},{"c":42.6,"h":42.6,"l":42.59,"n":6,"o":42.6,"t":"2026-10-14T18:00:00Z","v":950,"vw":42.596788},{"c":42.63,"h":42.645,"l":42.63,"n":4,"o":42.645,"t":"2026-10-14T18:30:00Z","v":1134,"vw":42.636141},{"c":42.62,"h":42.6201,"l":42.62,"n":4,"o":42.62,"t":"2026-10-14T18:45:00Z","v":527,"vw":42.62004},{"c":42.76,"h":42.76,"l":42.741,"n":12,"o":42.741,"t":"2026-10-14T19:45:00Z","v":1956,"vw":42.758133},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-15T13:30:00Z","v":695,"vw":42.59},{"c":42.59,"h":42.59,"l":42.59,"n":3,"o":42.59,"t":"2026-10-15T14:00:00Z","v":102,"vw":42.59},{"c":42.645,"h":42.645,"l":42.64,"n":3,"o":42.64,"t":"2026-10-15T14:30:00Z","v":933,"vw":42.643505},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-10-15T15:45:00Z","v":1390,"vw":42.77},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-15T16:00:00Z","v":1700,"vw":42.74},{"c":42.725,"h":42.725,"l":42.725,"n":1,"o":42.725,"t":"2026-10-15T16:45:00Z","v":350,"vw":42.725},{"c":42.7701,"h":42.7701,"l":42.77,"n":2,"o":42.77,"t":"2026-10-15T17:15:00Z","v":400,"vw":42.77005},{"c":42.82,"h":42.83,"l":42.8,"n":6,"o":42.8,"t":"2026-10-15T17:30:00Z","v":824,"vw":42.813643},{"c":42.81,"h":42.81,"l":42.81,"n":3,"o":42.81,"t":"2026-10-15T18:30:00Z","v":274,"vw":42.81},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-10-15T19:00:00Z","v":870,"vw":42.87},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-15T19:45:00Z","v":800,"vw":42.92},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-16T13:30:00Z","v":2548,"vw":43},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-16T15:15:00Z","v":100,"vw":42.74},{"c":42.51,"h":42.51,"l":42.51,"n":2,"o":42.51,"t":"2026-10-16T16:30:00Z","v":1062,"vw":42.51},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-16T17:15:00Z","v":102,"vw":42.3},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-16T18:30:00Z","v":911,"vw":42.27},{"c":42.24,"h":42.24,"l":42.24,"n":3,"o":42.24,"t":"2026-10-16T19:30:00Z","v":3401,"vw":42.24},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-16T19:45:00Z","v":196,"vw":42.34},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-10-19T13:30:00Z","v":412,"vw":42.42},{"c":42.58,"h":42.6,"l":42.58,"n":5,"o":42.6,"t":"2026-10-19T16:00:00Z","v":3601,"vw":42.594722},{"c":42.555,"h":42.555,"l":42.555,"n":1,"o":42.555,"t":"2026-10-19T17:00:00Z","v":254,"vw":42.555},{"c":42.53,"h":42.54,"l":42.525,"n":16,"o":42.54,"t":"2026-10-19T17:15:00Z","v":3110,"vw":42.534679},{"c":42.495,"h":42.495,"l":42.49,"n":2,"o":42.49,"t":"2026-10-19T18:30:00Z","v":1000,"vw":42.4925},{"c":42.52,"h":42.52,"l":42.52,"n":2,"o":42.52,"t":"2026-10-19T19:00:00Z","v":200,"vw":42.52},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-19T19:15:00Z","v":108,"vw":42.51},{"c":42.45,"h":42.46,"l":42.45,"n":5,"o":42.46,"t":"2026-10-19T19:45:00Z","v":301,"vw":42.455261},{"c":42.55,"h":42.55,"l":42.5,"n":7,"o":42.5,"t":"2026-10-20T13:45:00Z","v":1874,"vw":42.537648},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-10-20T14:00:00Z","v":899,"vw":42.68},{"c":42.991,"h":42.991,"l":42.991,"n":2,"o":42.991,"t":"2026-10-20T14:30:00Z","v":141,"vw":42.991},{"c":42.875,"h":42.875,"l":42.875,"n":1,"o":42.875,"t":"2026-10-20T15:45:00Z","v":146,"vw":42.875},{"c":42.83,"h":42.84,"l":42.83,"n":2,"o":42.84,"t":"2026-10-20T16:15:00Z","v":877,"vw":42.834926},{"c":42.8801,"h":42.8801,"l":42.88,"n":3,"o":42.88,"t":"2026-10-20T17:15:00Z","v":1632,"vw":42.88005},{"c":42.9564,"h":42.9564,"l":42.9564,"n":1,"o":42.9564,"t":"2026-10-20T18:00:00Z","v":327,"vw":42.9564},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-20T18:30:00Z","v":4673,"vw":42.9},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-21T13:30:00Z","v":176,"vw":43.25},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-10-21T14:15:00Z","v":1000,"vw":43.23},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-10-21T15:00:00Z","v":1699,"vw":43.41},{"c":43.39,"h":43.39,"l":43.39,"n":2,"o":43.39,"t":"2026-10-21T15:15:00Z","v":200,"vw":43.39},{"c":43.47,"h":43.47,"l":43.46,"n":6,"o":43.46,"t":"2026-10-21T16:00:00Z","v":2085,"vw":43.461658},{"c":43.47,"h":43.47,"l":43.46,"n":4,"o":43.465,"t":"2026-10-21T16:15:00Z","v":609,"vw":43.465},{"c":43.48,"h":43.48,"l":43.47,"n":2,"o":43.47,"t":"2026-10-21T16:30:00Z","v":903,"vw":43.478893},{"c":43.5,"h":43.5,"l":43.5,"n":5,"o":43.5,"t":"2026-10-21T17:15:00Z","v":276,"vw":43.5},{"c":43.525,"h":43.525,"l":43.5,"n":3,"o":43.5,"t":"2026-10-21T18:30:00Z","v":1376,"vw":43.510007},{"c":43.4217,"h":43.4217,"l":43.41,"n":3,"o":43.4101,"t":"2026-10-21T18:45:00Z","v":1568,"vw":43.414501},{"c":43.34,"h":43.37,"l":43.34,"n":9,"o":43.37,"t":"2026-10-21T19:00:00Z","v":1456,"vw":43.363289},{"c":43.49,"h":43.5,"l":43.48,"n":13,"o":43.49,"t":"2026-10-21T19:45:00Z","v":1616,"vw":43.488029},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-22T12:30:00Z","v":100,"vw":44.32},{"c":43.16,"h":43.16,"l":43.16,"n":7,"o":43.16,"t":"2026-10-22T13:30:00Z","v":124,"vw":43.16},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-22T14:45:00Z","v":2771,"vw":43.23},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-10-22T15:00:00Z","v":195,"vw":43.16},{"c":43.19,"h":43.2,"l":43.17,"n":20,"o":43.17,"t":"2026-10-22T15:30:00Z","v":2701,"vw":43.196621},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-22T16:00:00Z","v":1700,"vw":43.25},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-10-22T16:15:00Z","v":176,"vw":43.27},{"c":43.23,"h":43.25,"l":43.23,"n":3,"o":43.25,"t":"2026-10-22T16:30:00Z","v":1191,"vw":43.246793},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-10-22T17:15:00Z","v":3825,"vw":43.15},{"c":43.11,"h":43.11,"l":43.11,"n":2,"o":43.11,"t":"2026-10-22T18:30:00Z","v":815,"vw":43.11},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-10-22T19:00:00Z","v":120,"vw":43.13},{"c":43.14,"h":43.14,"l":43.14,"n":8,"o":43.14,"t":"2026-10-22T19:30:00Z","v":648,"vw":43.14},{"c":43.19,"h":43.19,"l":43.19,"n":3,"o":43.19,"t":"2026-10-22T19:45:00Z","v":219,"vw":43.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":51.29735513463327,"iv":0.5383898138889399,"gamma":0.035727783518996116,"theta":-0.027140982376730974,"vega":0.028303775328173,"rho":0.004569644154462338,"breakevenPct":19.871162617812637},{"delta":0.2,"premium":0.475,"strike":47.574737257422186,"iv":0.3692228050197787,"gamma":0.0628404745134705,"theta":-0.022701694248403563,"vega":0.033966758188587805,"rho":0.006141275691165128,"breakevenPct":11.251996428391278},{"delta":0.25,"premium":0.4824382653812223,"strike":45.851234692375556,"iv":0.27819420864204414,"gamma":0.09457134937019084,"theta":-0.019796697710317585,"vega":0.03850539495545045,"rho":0.007683307345601575,"breakevenPct":7.278705621108542},{"delta":0.3,"premium":0.5274946923928878,"strike":44.98336871738075,"iv":0.23637054944816868,"gamma":0.12117762567215522,"theta":-0.018811671059655023,"vega":0.04218232707611954,"rho":0.009221082818426278,"breakevenPct":5.37361289597971},{"delta":0.35,"premium":0.5981106053189458,"strike":44.51259596454036,"iv":0.21808005990976043,"gamma":0.14026014498064437,"theta":-0.01853306656794717,"vega":0.04450747649166022,"rho":0.010775802237513054,"breakevenPct":4.447109446305412},{"delta":0.4,"premium":0.6687265182450038,"strike":44.04182321169998,"iv":0.19978957037135214,"gamma":0.15934266428913352,"theta":-0.018254462076239313,"vega":0.046832625907200894,"rho":0.01233052165659983,"breakevenPct":3.5206059966311143},{"delta":0.45,"premium":0.7636300327826,"strike":43.72729220682277,"iv":0.19081118168994365,"gamma":0.16849979106488472,"theta":-0.017785276106057808,"vega":0.04724666954166201,"rho":0.01394781773048292,"breakevenPct":3.0120913165208836},{"delta":0.5,"premium":0.8609016242300898,"strike":43.42799500236895,"iv":0.18274073655004913,"gamma":0.17668917745793628,"theta":-0.017297508161178053,"vega":0.04747437754920851,"rho":0.015571215120325142,"breakevenPct":2.544331156747038},{"delta":0.55,"premium":0.9581732156775795,"strike":43.12869779791514,"iv":0.1746702914101546,"gamma":0.18487856385098783,"theta":-0.016809740216298295,"vega":0.04770208555675501,"rho":0.017194612510167365,"breakevenPct":2.076570996973192},{"delta":0.6,"premium":1.124144368388301,"strike":42.82265090230243,"iv":0.1737715619166148,"gamma":0.18082719352831364,"theta":-0.016493590541381456,"vega":0.04643441194772869,"rho":0.018805810143334413,"breakevenPct":1.7522465169963672},{"delta":0.65,"premium":1.3419415059116369,"strike":42.511512134411944,"iv":0.17828307405102675,"gamma":0.16754156813939017,"theta":-0.016306907280647168,"vega":0.044038643434972,"rho":0.020407804451290368,"breakevenPct":1.5361279007260662},{"delta":0.7,"premium":1.559738643434972,"strike":42.20037336652147,"iv":0.1827945861854387,"gamma":0.15425594275046672,"theta":-0.016120224019912883,"vega":0.04164287492221531,"rho":0.022009798759246323,"breakevenPct":1.3200092844557658},{"delta":0.75,"premium":1.890261282660333,"strike":41.788598574821854,"iv":0.19398693586698337,"gamma":0.1354047505938242,"theta":-0.016021140142517817,"vega":0.03845106888361045,"rho":0.023548495680301897,"breakevenPct":1.1318820502018756},{"delta":0.8,"premium":2.4247030878859865,"strike":41.19477434679335,"iv":0.21726484560570072,"gamma":0.10648551068883608,"theta":-0.016080522565320665,"vega":0.03381923990498812,"rho":0.02497268833966128,"breakevenPct":0.9943909115057625},{"delta":0.85,"premium":3.0792393026941363,"strike":40.467511885895405,"iv":0.2377862123613312,"gamma":0.08059936608557844,"theta":-0.015088272583201268,"vega":0.028093343898573694,"rho":0.026285638635217053,"breakevenPct":0.8260041412121866},{"delta":0.9,"premium":4.3529411764705905,"strike":39.11764705882353,"iv":0.2795705882352942,"gamma":0.05387647058823526,"theta":-0.013376470588235293,"vega":0.02095882352941176,"rho":0.027110439826552382,"breakevenPct":0.6496601882244025}],"put":[{"delta":0.1,"premium":0.475,"strike":33.7698020616153,"iv":0.755151941349488,"gamma":0.01918031545197073,"theta":-0.02727277098108323,"vega":0.02130355657353648,"rho":-0.0038982272316884807,"breakevenPct":22.91085422177517},{"delta":0.15,"premium":0.5,"strike":37.854024997770075,"iv":0.4980153902818456,"gamma":0.03866671392325994,"theta":-0.02354403267762851,"vega":0.028299839610716627,"rho":-0.005733058229367378,"breakevenPct":13.512329248043356},{"delta":0.2,"premium":0.5451318091608168,"strike":39.80527236643267,"iv":0.38320129800693886,"gamma":0.06045547744174623,"theta":-0.02137456562850795,"vega":0.03395849754680849,"rho":-0.007596339728853499,"breakevenPct":9.099003108886647},{"delta":0.25,"premium":0.5990133310625643,"strike":40.98026662125128,"iv":0.31632986485789155,"gamma":0.08279509470897914,"theta":-0.019739950987587965,"vega":0.03857335687870751,"rho":-0.009469305796416189,"breakevenPct":6.503233873144892},{"delta":0.3,"premium":0.6689267637038774,"strike":41.689267637038775,"iv":0.27981187983488237,"gamma":0.10301043107861774,"theta":-0.01860975160828921,"vega":0.042020374723224174,"rho":-0.011342959543958465,"breakevenPct":5.023521941803898},{"delta":0.35,"premium":0.7312474983946309,"strike":42.24997998715705,"iv":0.24903646080250363,"gamma":0.12355311999570176,"theta":-0.017216949653206505,"vega":0.04459418578209249,"rho":-0.013211533969596565,"breakevenPct":3.869570528450067},{"delta":0.4,"premium":0.7873276114358251,"strike":42.6986208914866,"iv":0.22244949903030692,"gamma":0.1443855570115247,"theta":-0.015609329936503364,"vega":0.04648950165959248,"rho":-0.015076075376381939,"breakevenPct":2.960654595853728},{"delta":0.45,"premium":0.8523516340595005,"strike":43.084158874029235,"iv":0.20055911497265758,"gamma":0.16173116908449084,"theta":-0.014097710870876476,"vega":0.0476143526519622,"rho":-0.016917862461971724,"breakevenPct":2.218552350151119},{"delta":0.5,"premium":0.9356798440092484,"strike":43.340553366182306,"iv":0.18828052735433237,"gamma":0.17194080819857516,"theta":-0.012782562250810274,"vega":0.04716240622084176,"rho":-0.018713081617306768,"breakevenPct":1.8178431994140882},{"delta":0.55,"premium":1.0190080539589963,"strike":43.596947858335376,"iv":0.1760019397360072,"gamma":0.18215044731265945,"theta":-0.01146741363074407,"vega":0.046710459789721326,"rho":-0.02050830077264182,"breakevenPct":1.4171340486770572},{"delta":0.6,"premium":1.1023362639087442,"strike":43.85334235048845,"iv":0.16372335211768202,"gamma":0.19236008642674374,"theta":-0.010152265010677869,"vega":0.046258513358600886,"rho":-0.022303519927976863,"breakevenPct":1.0164248979400268},{"delta":0.65,"premium":1.2598344370860928,"strike":44.141721854304635,"iv":0.15849986754966888,"gamma":0.1904903311258278,"theta":-0.009017350993377485,"vega":0.044596953642384106,"rho":-0.02411450461216234,"breakevenPct":0.7133887075282543},{"delta":0.7,"premium":1.516456953642384,"strike":44.4728476821192,"iv":0.1627051655629139,"gamma":0.17247708609271525,"theta":-0.008123311258278147,"vega":0.04131880794701987,"rho":-0.025946559115278763,"breakevenPct":0.5408874080184638},{"delta":0.75,"premium":1.7730794701986756,"strike":44.803973509933776,"iv":0.16691046357615894,"gamma":0.15446384105960265,"theta":-0.007229271523178808,"vega":0.03804066225165563,"rho":-0.02777861361839519,"breakevenPct":0.36838610850867276},{"delta":0.8,"premium":2.3220059880239536,"strike":45.40718562874252,"iv":0.18845628742514978,"gamma":0.12445868263473048,"theta":-0.00694431137724551,"vega":0.03394191616766466,"rho":-0.029789388789545422,"breakevenPct":0.24269590016539144}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":51.29735513463327,"iv":0.5383898138889399,"gamma":0.035727783518996116,"theta":-0.027140982376730974,"vega":0.028303775328173,"rho":0.004569644154462338,"breakevenPct":19.871162617812637},{"delta":0.2,"premium":0.475,"strike":47.574737257422186,"iv":0.3692228050197787,"gamma":0.0628404745134705,"theta":-0.022701694248403563,"vega":0.033966758188587805,"rho":0.006141275691165128,"breakevenPct":11.251996428391278},{"delta":0.25,"premium":0.4824382653812223,"strike":45.851234692375556,"iv":0.27819420864204414,"gamma":0.09457134937019084,"theta":-0.019796697710317585,"vega":0.03850539495545045,"rho":0.007683307345601575,"breakevenPct":7.278705621108542},{"delta":0.3,"premium":0.5274946923928878,"strike":44.98336871738075,"iv":0.23637054944816868,"gamma":0.12117762567215522,"theta":-0.018811671059655023,"vega":0.04218232707611954,"rho":0.009221082818426278,"breakevenPct":5.37361289597971},{"delta":0.35,"premium":0.5981106053189458,"strike":44.51259596454036,"iv":0.21808005990976043,"gamma":0.14026014498064437,"theta":-0.01853306656794717,"vega":0.04450747649166022,"rho":0.010775802237513054,"breakevenPct":4.447109446305412},{"delta":0.4,"premium":0.6687265182450038,"strike":44.04182321169998,"iv":0.19978957037135214,"gamma":0.15934266428913352,"theta":-0.018254462076239313,"vega":0.046832625907200894,"rho":0.01233052165659983,"breakevenPct":3.5206059966311143},{"delta":0.45,"premium":0.7636300327826,"strike":43.72729220682277,"iv":0.19081118168994365,"gamma":0.16849979106488472,"theta":-0.017785276106057808,"vega":0.04724666954166201,"rho":0.01394781773048292,"breakevenPct":3.0120913165208836},{"delta":0.5,"premium":0.8609016242300898,"strike":43.42799500236895,"iv":0.18274073655004913,"gamma":0.17668917745793628,"theta":-0.017297508161178053,"vega":0.04747437754920851,"rho":0.015571215120325142,"breakevenPct":2.544331156747038},{"delta":0.55,"premium":0.9581732156775795,"strike":43.12869779791514,"iv":0.1746702914101546,"gamma":0.18487856385098783,"theta":-0.016809740216298295,"vega":0.04770208555675501,"rho":0.017194612510167365,"breakevenPct":2.076570996973192},{"delta":0.6,"premium":1.124144368388301,"strike":42.82265090230243,"iv":0.1737715619166148,"gamma":0.18082719352831364,"theta":-0.016493590541381456,"vega":0.04643441194772869,"rho":0.018805810143334413,"breakevenPct":1.7522465169963672},{"delta":0.65,"premium":1.3419415059116369,"strike":42.511512134411944,"iv":0.17828307405102675,"gamma":0.16754156813939017,"theta":-0.016306907280647168,"vega":0.044038643434972,"rho":0.020407804451290368,"breakevenPct":1.5361279007260662},{"delta":0.7,"premium":1.559738643434972,"strike":42.20037336652147,"iv":0.1827945861854387,"gamma":0.15425594275046672,"theta":-0.016120224019912883,"vega":0.04164287492221531,"rho":0.022009798759246323,"breakevenPct":1.3200092844557658},{"delta":0.75,"premium":1.890261282660333,"strike":41.788598574821854,"iv":0.19398693586698337,"gamma":0.1354047505938242,"theta":-0.016021140142517817,"vega":0.03845106888361045,"rho":0.023548495680301897,"breakevenPct":1.1318820502018756},{"delta":0.8,"premium":2.4247030878859865,"strike":41.19477434679335,"iv":0.21726484560570072,"gamma":0.10648551068883608,"theta":-0.016080522565320665,"vega":0.03381923990498812,"rho":0.02497268833966128,"breakevenPct":0.9943909115057625},{"delta":0.85,"premium":3.0792393026941363,"strike":40.467511885895405,"iv":0.2377862123613312,"gamma":0.08059936608557844,"theta":-0.015088272583201268,"vega":0.028093343898573694,"rho":0.026285638635217053,"breakevenPct":0.8260041412121866},{"delta":0.9,"premium":4.3529411764705905,"strike":39.11764705882353,"iv":0.2795705882352942,"gamma":0.05387647058823526,"theta":-0.013376470588235293,"vega":0.02095882352941176,"rho":0.027110439826552382,"breakevenPct":0.6496601882244025}],"put":[{"delta":0.1,"premium":0.475,"strike":33.7698020616153,"iv":0.755151941349488,"gamma":0.01918031545197073,"theta":-0.02727277098108323,"vega":0.02130355657353648,"rho":-0.0038982272316884807,"breakevenPct":22.91085422177517},{"delta":0.15,"premium":0.5,"strike":37.854024997770075,"iv":0.4980153902818456,"gamma":0.03866671392325994,"theta":-0.02354403267762851,"vega":0.028299839610716627,"rho":-0.005733058229367378,"breakevenPct":13.512329248043356},{"delta":0.2,"premium":0.5451318091608168,"strike":39.80527236643267,"iv":0.38320129800693886,"gamma":0.06045547744174623,"theta":-0.02137456562850795,"vega":0.03395849754680849,"rho":-0.007596339728853499,"breakevenPct":9.099003108886647},{"delta":0.25,"premium":0.5990133310625643,"strike":40.98026662125128,"iv":0.31632986485789155,"gamma":0.08279509470897914,"theta":-0.019739950987587965,"vega":0.03857335687870751,"rho":-0.009469305796416189,"breakevenPct":6.503233873144892},{"delta":0.3,"premium":0.6689267637038774,"strike":41.689267637038775,"iv":0.27981187983488237,"gamma":0.10301043107861774,"theta":-0.01860975160828921,"vega":0.042020374723224174,"rho":-0.011342959543958465,"breakevenPct":5.023521941803898},{"delta":0.35,"premium":0.7312474983946309,"strike":42.24997998715705,"iv":0.24903646080250363,"gamma":0.12355311999570176,"theta":-0.017216949653206505,"vega":0.04459418578209249,"rho":-0.013211533969596565,"breakevenPct":3.869570528450067},{"delta":0.4,"premium":0.7873276114358251,"strike":42.6986208914866,"iv":0.22244949903030692,"gamma":0.1443855570115247,"theta":-0.015609329936503364,"vega":0.04648950165959248,"rho":-0.015076075376381939,"breakevenPct":2.960654595853728},{"delta":0.45,"premium":0.8523516340595005,"strike":43.084158874029235,"iv":0.20055911497265758,"gamma":0.16173116908449084,"theta":-0.014097710870876476,"vega":0.0476143526519622,"rho":-0.016917862461971724,"breakevenPct":2.218552350151119},{"delta":0.5,"premium":0.9356798440092484,"strike":43.340553366182306,"iv":0.18828052735433237,"gamma":0.17194080819857516,"theta":-0.012782562250810274,"vega":0.04716240622084176,"rho":-0.018713081617306768,"breakevenPct":1.8178431994140882},{"delta":0.55,"premium":1.0190080539589963,"strike":43.596947858335376,"iv":0.1760019397360072,"gamma":0.18215044731265945,"theta":-0.01146741363074407,"vega":0.046710459789721326,"rho":-0.02050830077264182,"breakevenPct":1.4171340486770572},{"delta":0.6,"premium":1.1023362639087442,"strike":43.85334235048845,"iv":0.16372335211768202,"gamma":0.19236008642674374,"theta":-0.010152265010677869,"vega":0.046258513358600886,"rho":-0.022303519927976863,"breakevenPct":1.0164248979400268},{"delta":0.65,"premium":1.2598344370860928,"strike":44.141721854304635,"iv":0.15849986754966888,"gamma":0.1904903311258278,"theta":-0.009017350993377485,"vega":0.044596953642384106,"rho":-0.02411450461216234,"breakevenPct":0.7133887075282543},{"delta":0.7,"premium":1.516456953642384,"strike":44.4728476821192,"iv":0.1627051655629139,"gamma":0.17247708609271525,"theta":-0.008123311258278147,"vega":0.04131880794701987,"rho":-0.025946559115278763,"breakevenPct":0.5408874080184638},{"delta":0.75,"premium":1.7730794701986756,"strike":44.803973509933776,"iv":0.16691046357615894,"gamma":0.15446384105960265,"theta":-0.007229271523178808,"vega":0.03804066225165563,"rho":-0.02777861361839519,"breakevenPct":0.36838610850867276},{"delta":0.8,"premium":2.3220059880239536,"strike":45.40718562874252,"iv":0.18845628742514978,"gamma":0.12445868263473048,"theta":-0.00694431137724551,"vega":0.03394191616766466,"rho":-0.029789388789545422,"breakevenPct":0.24269590016539144}]}},"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"}}