{"symbol":"AMZA","url":"https://intraalpha.com/companies/AMZA","capturedAt":"2026-10-23T04:44:16.983Z","state":"ready","quote":{"symbol":"AMZA","last_price":47.85,"prev_close":48.25,"regular_close":47.85,"change":-0.4,"change_pct":-0.829,"regular_change":-0.4,"regular_change_pct":-0.829,"extended_change":0,"extended_change_pct":0,"bid":47.49,"ask":48.5,"bid_size":300,"ask_size":100,"volume":24744,"vwap":47.395494,"open":48.22,"high":48.22,"low":46.7502,"close":47.85,"trade_count":486,"last_trade_at":"2026-10-23T00:00:00.111323667Z","last_quote_at":"2026-10-22T22:45:29.33797792Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:11.794077543-04:00","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":455800000,"net_expense_ratio":0.0172,"portfolio_turnover":0.59,"dividend_yield":0.0669,"inception_date":"2014-10-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:16.548115+00:00"},"optionObservedAt":"2026-10-22T19:49:50.395Z","bars":[{"c":47.61,"h":47.61,"l":47.61,"n":14,"o":47.61,"t":"2026-10-16T13:30:00Z","v":1343,"vw":47.61},{"c":47.985,"h":47.985,"l":47.985,"n":2,"o":47.985,"t":"2026-10-16T13:50:00Z","v":461,"vw":47.985},{"c":47.82,"h":47.82,"l":47.82,"n":1,"o":47.82,"t":"2026-10-16T14:10:00Z","v":156,"vw":47.82},{"c":48.08,"h":48.08,"l":48.08,"n":1,"o":48.08,"t":"2026-10-16T15:00:00Z","v":208,"vw":48.08},{"c":48.125,"h":48.125,"l":48.125,"n":1,"o":48.125,"t":"2026-10-16T15:20:00Z","v":104,"vw":48.125},{"c":48.1058,"h":48.1058,"l":48.1058,"n":3,"o":48.1058,"t":"2026-10-16T15:25:00Z","v":142,"vw":48.1058},{"c":48.1282,"h":48.1282,"l":47.985,"n":4,"o":47.985,"t":"2026-10-16T15:30:00Z","v":1256,"vw":48.000232},{"c":47.95,"h":48.1199,"l":47.95,"n":21,"o":47.96,"t":"2026-10-16T15:35:00Z","v":2200,"vw":48.071012},{"c":47.88,"h":47.88,"l":47.88,"n":3,"o":47.88,"t":"2026-10-16T15:45:00Z","v":220,"vw":47.88},{"c":47.98,"h":47.98,"l":47.98,"n":2,"o":47.98,"t":"2026-10-16T16:15:00Z","v":205,"vw":47.98},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-16T16:20:00Z","v":205,"vw":48.15},{"c":48.2,"h":48.25,"l":48.2,"n":3,"o":48.25,"t":"2026-10-16T16:40:00Z","v":631,"vw":48.240984},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-10-16T16:45:00Z","v":104,"vw":48.1},{"c":48.0643,"h":48.2355,"l":48.0643,"n":3,"o":48.2355,"t":"2026-10-16T16:50:00Z","v":1127,"vw":48.153692},{"c":48.25,"h":48.25,"l":48.15,"n":5,"o":48.15,"t":"2026-10-16T16:55:00Z","v":1062,"vw":48.23},{"c":48.2138,"h":48.2138,"l":48.2138,"n":1,"o":48.2138,"t":"2026-10-16T17:25:00Z","v":500,"vw":48.2138},{"c":48.27,"h":48.27,"l":48.27,"n":1,"o":48.27,"t":"2026-10-16T17:40:00Z","v":500,"vw":48.27},{"c":48.27,"h":48.27,"l":48.27,"n":1,"o":48.27,"t":"2026-10-16T17:50:00Z","v":190,"vw":48.27},{"c":48.075,"h":48.41,"l":48.075,"n":5,"o":48.41,"t":"2026-10-16T17:55:00Z","v":526,"vw":48.222},{"c":48.26,"h":48.26,"l":48.26,"n":5,"o":48.26,"t":"2026-10-16T18:00:00Z","v":228,"vw":48.26},{"c":48.24,"h":48.24,"l":48.24,"n":1,"o":48.24,"t":"2026-10-16T18:05:00Z","v":400,"vw":48.24},{"c":48.23,"h":48.23,"l":48.23,"n":1,"o":48.23,"t":"2026-10-16T18:10:00Z","v":400,"vw":48.23},{"c":48.33,"h":48.33,"l":48.33,"n":4,"o":48.33,"t":"2026-10-16T18:25:00Z","v":173,"vw":48.33},{"c":48.31,"h":48.31,"l":48.31,"n":5,"o":48.31,"t":"2026-10-16T19:00:00Z","v":195,"vw":48.31},{"c":48.51,"h":48.51,"l":48.51,"n":3,"o":48.51,"t":"2026-10-16T19:30:00Z","v":514,"vw":48.51},{"c":48.66,"h":48.66,"l":48.39,"n":24,"o":48.53,"t":"2026-10-16T19:50:00Z","v":1196,"vw":48.536035},{"c":48.45,"h":48.45,"l":48.45,"n":6,"o":48.45,"t":"2026-10-16T19:55:00Z","v":174,"vw":48.45},{"c":48.34,"h":48.34,"l":48.34,"n":7,"o":48.34,"t":"2026-10-16T20:00:00Z","v":153,"vw":48.34},{"c":48.065,"h":48.34,"l":47.6,"n":60,"o":48.34,"t":"2026-10-19T13:30:00Z","v":2231,"vw":48.159527},{"c":48.0597,"h":48.0597,"l":48.0597,"n":3,"o":48.0597,"t":"2026-10-19T13:35:00Z","v":144,"vw":48.0597},{"c":48.09,"h":48.09,"l":48.09,"n":5,"o":48.09,"t":"2026-10-19T13:40:00Z","v":241,"vw":48.09},{"c":48.4899,"h":48.4899,"l":48.26,"n":9,"o":48.265,"t":"2026-10-19T13:45:00Z","v":622,"vw":48.30698},{"c":48.21,"h":48.21,"l":48.21,"n":1,"o":48.21,"t":"2026-10-19T13:50:00Z","v":200,"vw":48.21},{"c":48.1125,"h":48.2369,"l":48.1125,"n":2,"o":48.2369,"t":"2026-10-19T14:10:00Z","v":300,"vw":48.195433},{"c":48.21,"h":48.21,"l":48.21,"n":5,"o":48.21,"t":"2026-10-19T14:20:00Z","v":104,"vw":48.21},{"c":48.1424,"h":48.1424,"l":48.1424,"n":1,"o":48.1424,"t":"2026-10-19T14:30:00Z","v":200,"vw":48.1424},{"c":48.1447,"h":48.1447,"l":47.954,"n":2,"o":47.954,"t":"2026-10-19T14:35:00Z","v":500,"vw":48.04935},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-19T14:40:00Z","v":1095,"vw":48.05},{"c":48.04,"h":48.04,"l":48.04,"n":2,"o":48.04,"t":"2026-10-19T14:45:00Z","v":101,"vw":48.04},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-19T15:05:00Z","v":100,"vw":47.96},{"c":47.9395,"h":47.98,"l":47.71,"n":7,"o":47.98,"t":"2026-10-19T15:10:00Z","v":2372,"vw":47.912181},{"c":47.7716,"h":47.95,"l":47.7716,"n":2,"o":47.95,"t":"2026-10-19T15:20:00Z","v":1675,"vw":47.883433},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-10-19T15:40:00Z","v":613,"vw":47.94},{"c":47.9881,"h":47.9881,"l":47.9881,"n":1,"o":47.9881,"t":"2026-10-19T15:45:00Z","v":625,"vw":47.9881},{"c":48.0407,"h":48.0407,"l":48.0407,"n":1,"o":48.0407,"t":"2026-10-19T16:00:00Z","v":208,"vw":48.0407},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-10-19T16:10:00Z","v":120,"vw":48.1},{"c":48.09,"h":48.09,"l":48.09,"n":2,"o":48.09,"t":"2026-10-19T16:15:00Z","v":401,"vw":48.09},{"c":48.03,"h":48.03,"l":48.03,"n":3,"o":48.03,"t":"2026-10-19T16:20:00Z","v":275,"vw":48.03},{"c":48.05,"h":48.05,"l":48.05,"n":10,"o":48.05,"t":"2026-10-19T16:25:00Z","v":902,"vw":48.05},{"c":47.92,"h":47.92,"l":47.92,"n":2,"o":47.92,"t":"2026-10-19T17:10:00Z","v":217,"vw":47.92},{"c":47.9889,"h":47.9889,"l":47.9889,"n":1,"o":47.9889,"t":"2026-10-19T17:15:00Z","v":200,"vw":47.9889},{"c":47.9613,"h":47.9613,"l":47.9613,"n":1,"o":47.9613,"t":"2026-10-19T17:20:00Z","v":100,"vw":47.9613},{"c":47.9824,"h":47.99,"l":47.9824,"n":5,"o":47.99,"t":"2026-10-19T17:50:00Z","v":203,"vw":47.9862},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-19T17:55:00Z","v":100,"vw":47.98},{"c":47.9599,"h":47.9599,"l":47.7501,"n":5,"o":47.92,"t":"2026-10-19T18:00:00Z","v":470,"vw":47.853868},{"c":47.95,"h":47.95,"l":47.95,"n":6,"o":47.95,"t":"2026-10-19T18:25:00Z","v":473,"vw":47.95},{"c":47.9501,"h":47.97,"l":47.9501,"n":5,"o":47.97,"t":"2026-10-19T19:00:00Z","v":311,"vw":47.963539},{"c":47.99,"h":47.99,"l":47.95,"n":4,"o":47.95,"t":"2026-10-19T19:15:00Z","v":701,"vw":47.978571},{"c":47.935,"h":47.935,"l":47.875,"n":5,"o":47.875,"t":"2026-10-19T19:25:00Z","v":1569,"vw":47.922365},{"c":47.9993,"h":48.09,"l":47.9861,"n":34,"o":48.09,"t":"2026-10-19T19:50:00Z","v":864,"vw":48.016401},{"c":48,"h":48,"l":48,"n":8,"o":48,"t":"2026-10-19T19:55:00Z","v":421,"vw":48},{"c":48.07,"h":48.07,"l":48.07,"n":6,"o":48.07,"t":"2026-10-19T20:00:00Z","v":433,"vw":48.07},{"c":47.905,"h":47.905,"l":47.9,"n":15,"o":47.9,"t":"2026-10-20T13:30:00Z","v":578,"vw":47.90188},{"c":47.9,"h":47.9,"l":47.9,"n":6,"o":47.9,"t":"2026-10-20T13:50:00Z","v":593,"vw":47.9},{"c":47.9298,"h":47.9298,"l":47.9298,"n":1,"o":47.9298,"t":"2026-10-20T13:55:00Z","v":100,"vw":47.9298},{"c":47.96,"h":47.96,"l":47.96,"n":10,"o":47.96,"t":"2026-10-20T14:00:00Z","v":525,"vw":47.96},{"c":47.96,"h":47.96,"l":47.96,"n":4,"o":47.96,"t":"2026-10-20T14:05:00Z","v":283,"vw":47.96},{"c":47.899,"h":48.02,"l":47.88,"n":11,"o":48.01,"t":"2026-10-20T14:10:00Z","v":6978,"vw":47.887356},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-20T14:15:00Z","v":100,"vw":48},{"c":47.86,"h":47.86,"l":47.82,"n":4,"o":47.82,"t":"2026-10-20T14:25:00Z","v":203,"vw":47.84},{"c":47.8,"h":47.8,"l":47.8,"n":13,"o":47.8,"t":"2026-10-20T14:30:00Z","v":709,"vw":47.8},{"c":47.645,"h":47.71,"l":47.645,"n":4,"o":47.71,"t":"2026-10-20T14:40:00Z","v":659,"vw":47.6554},{"c":47.7,"h":47.75,"l":47.7,"n":2,"o":47.75,"t":"2026-10-20T14:50:00Z","v":500,"vw":47.73},{"c":47.765,"h":47.765,"l":47.765,"n":1,"o":47.765,"t":"2026-10-20T14:55:00Z","v":734,"vw":47.765},{"c":47.7062,"h":47.7062,"l":47.7062,"n":2,"o":47.7062,"t":"2026-10-20T15:05:00Z","v":401,"vw":47.7062},{"c":47.8239,"h":47.8239,"l":47.8239,"n":1,"o":47.8239,"t":"2026-10-20T15:10:00Z","v":214,"vw":47.8239},{"c":47.94,"h":47.94,"l":47.805,"n":5,"o":47.805,"t":"2026-10-20T15:15:00Z","v":409,"vw":47.895287},{"c":47.955,"h":47.97,"l":47.955,"n":2,"o":47.97,"t":"2026-10-20T15:20:00Z","v":350,"vw":47.961429},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-20T16:00:00Z","v":105,"vw":47.97},{"c":47.9678,"h":47.9678,"l":47.9678,"n":1,"o":47.9678,"t":"2026-10-20T16:20:00Z","v":200,"vw":47.9678},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-20T16:35:00Z","v":104,"vw":47.98},{"c":47.975,"h":47.975,"l":47.975,"n":2,"o":47.975,"t":"2026-10-20T16:40:00Z","v":517,"vw":47.975},{"c":48.0268,"h":48.0268,"l":48.0268,"n":2,"o":48.0268,"t":"2026-10-20T16:45:00Z","v":625,"vw":48.0268},{"c":47.8901,"h":47.8901,"l":47.8901,"n":4,"o":47.8901,"t":"2026-10-20T16:50:00Z","v":164,"vw":47.8901},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-10-20T17:10:00Z","v":200,"vw":47.91},{"c":47.91,"h":47.91,"l":47.91,"n":6,"o":47.91,"t":"2026-10-20T17:20:00Z","v":522,"vw":47.91},{"c":47.96,"h":47.965,"l":47.901,"n":10,"o":47.901,"t":"2026-10-20T17:40:00Z","v":491,"vw":47.946534},{"c":48.03,"h":48.0599,"l":48.01,"n":10,"o":48.03,"t":"2026-10-20T17:55:00Z","v":3109,"vw":48.050574},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-20T18:15:00Z","v":105,"vw":47.95},{"c":47.9,"h":47.95,"l":47.9,"n":5,"o":47.95,"t":"2026-10-20T18:20:00Z","v":438,"vw":47.923041},{"c":47.93,"h":47.93,"l":47.93,"n":3,"o":47.93,"t":"2026-10-20T19:05:00Z","v":208,"vw":47.93},{"c":47.99,"h":47.99,"l":47.95,"n":10,"o":47.99,"t":"2026-10-20T19:10:00Z","v":991,"vw":47.985556},{"c":47.95,"h":47.969,"l":47.95,"n":20,"o":47.96,"t":"2026-10-20T19:30:00Z","v":1912,"vw":47.954416},{"c":47.93,"h":47.985,"l":47.93,"n":9,"o":47.95,"t":"2026-10-20T19:35:00Z","v":1206,"vw":47.959719},{"c":47.97,"h":47.97,"l":47.97,"n":2,"o":47.97,"t":"2026-10-20T19:40:00Z","v":268,"vw":47.97},{"c":47.89,"h":48.05,"l":47.89,"n":7,"o":48.05,"t":"2026-10-20T19:55:00Z","v":528,"vw":47.921683},{"c":48.03,"h":48.03,"l":48.03,"n":5,"o":48.03,"t":"2026-10-20T20:00:00Z","v":138,"vw":48.03},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-21T11:25:00Z","v":130,"vw":48.03},{"c":48.04,"h":48.04,"l":48,"n":12,"o":48,"t":"2026-10-21T13:30:00Z","v":824,"vw":48.010667},{"c":48.24,"h":48.24,"l":48.24,"n":2,"o":48.24,"t":"2026-10-21T14:05:00Z","v":113,"vw":48.24},{"c":48.175,"h":48.175,"l":48.175,"n":1,"o":48.175,"t":"2026-10-21T14:20:00Z","v":1000,"vw":48.175},{"c":48.145,"h":48.145,"l":48.145,"n":4,"o":48.145,"t":"2026-10-21T14:25:00Z","v":507,"vw":48.145},{"c":48.14,"h":48.14,"l":48.14,"n":2,"o":48.14,"t":"2026-10-21T14:30:00Z","v":501,"vw":48.14},{"c":48.0803,"h":48.0803,"l":48.0803,"n":2,"o":48.0803,"t":"2026-10-21T14:35:00Z","v":202,"vw":48.0803},{"c":48.0262,"h":48.0262,"l":48.0262,"n":2,"o":48.0262,"t":"2026-10-21T15:10:00Z","v":403,"vw":48.0262},{"c":48.01,"h":48.05,"l":48.01,"n":5,"o":48.05,"t":"2026-10-21T15:15:00Z","v":441,"vw":48.019091},{"c":48.01,"h":48.01,"l":48.01,"n":5,"o":48.01,"t":"2026-10-21T15:20:00Z","v":350,"vw":48.01},{"c":48.006,"h":48.12,"l":48.006,"n":6,"o":48.01,"t":"2026-10-21T15:25:00Z","v":1133,"vw":48.0182},{"c":48.085,"h":48.085,"l":48,"n":6,"o":48,"t":"2026-10-21T15:30:00Z","v":1741,"vw":48.056057},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-21T15:35:00Z","v":240,"vw":48},{"c":48.125,"h":48.125,"l":48.01,"n":2,"o":48.01,"t":"2026-10-21T15:40:00Z","v":960,"vw":48.081875},{"c":48.01,"h":48.01,"l":48.01,"n":2,"o":48.01,"t":"2026-10-21T15:45:00Z","v":469,"vw":48.01},{"c":48.04,"h":48.04,"l":48.04,"n":1,"o":48.04,"t":"2026-10-21T15:55:00Z","v":540,"vw":48.04},{"c":48.2402,"h":48.2402,"l":48.2402,"n":4,"o":48.2402,"t":"2026-10-21T16:00:00Z","v":210,"vw":48.2402},{"c":48.24,"h":48.25,"l":48.15,"n":21,"o":48.155,"t":"2026-10-21T16:05:00Z","v":7227,"vw":48.206893},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-21T16:15:00Z","v":641,"vw":48.05},{"c":48.27,"h":48.27,"l":48.08,"n":6,"o":48.08,"t":"2026-10-21T16:25:00Z","v":1980,"vw":48.20904},{"c":48.22,"h":48.22,"l":48.22,"n":3,"o":48.22,"t":"2026-10-21T16:30:00Z","v":114,"vw":48.22},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-10-21T16:35:00Z","v":500,"vw":48.2},{"c":48.01,"h":48.1221,"l":48.01,"n":3,"o":48.1221,"t":"2026-10-21T16:40:00Z","v":800,"vw":48.035888},{"c":48.13,"h":48.13,"l":48.12,"n":3,"o":48.12,"t":"2026-10-21T16:45:00Z","v":312,"vw":48.123344},{"c":48.1295,"h":48.1295,"l":48.01,"n":2,"o":48.01,"t":"2026-10-21T16:55:00Z","v":700,"vw":48.027071},{"c":48.135,"h":48.135,"l":48.135,"n":1,"o":48.135,"t":"2026-10-21T17:00:00Z","v":190,"vw":48.135},{"c":48.05,"h":48.05,"l":48.01,"n":4,"o":48.01,"t":"2026-10-21T17:05:00Z","v":690,"vw":48.03},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-21T17:15:00Z","v":660,"vw":48.03},{"c":48.12,"h":48.12,"l":48.07,"n":9,"o":48.07,"t":"2026-10-21T17:30:00Z","v":681,"vw":48.086667},{"c":48.1441,"h":48.1441,"l":48.1441,"n":1,"o":48.1441,"t":"2026-10-21T17:40:00Z","v":100,"vw":48.1441},{"c":48.3,"h":48.31,"l":48.07,"n":7,"o":48.07,"t":"2026-10-21T17:45:00Z","v":1103,"vw":48.195455},{"c":48.17,"h":48.17,"l":48.17,"n":3,"o":48.17,"t":"2026-10-21T17:50:00Z","v":201,"vw":48.17},{"c":48.15,"h":48.3,"l":48.07,"n":6,"o":48.3,"t":"2026-10-21T17:55:00Z","v":786,"vw":48.126951},{"c":48.2,"h":48.2,"l":48.13,"n":2,"o":48.13,"t":"2026-10-21T18:00:00Z","v":254,"vw":48.171339},{"c":48.13,"h":48.13,"l":48.03,"n":2,"o":48.03,"t":"2026-10-21T18:10:00Z","v":600,"vw":48.08},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-21T18:15:00Z","v":425,"vw":48.15},{"c":48.09,"h":48.09,"l":48.09,"n":7,"o":48.09,"t":"2026-10-21T18:25:00Z","v":764,"vw":48.09},{"c":48.115,"h":48.115,"l":48.115,"n":3,"o":48.115,"t":"2026-10-21T18:30:00Z","v":145,"vw":48.115},{"c":48.05,"h":48.05,"l":48.05,"n":5,"o":48.05,"t":"2026-10-21T18:35:00Z","v":660,"vw":48.05},{"c":48.13,"h":48.13,"l":48.13,"n":2,"o":48.13,"t":"2026-10-21T18:40:00Z","v":180,"vw":48.13},{"c":48.25,"h":48.25,"l":48.25,"n":3,"o":48.25,"t":"2026-10-21T18:45:00Z","v":690,"vw":48.25},{"c":48.21,"h":48.3777,"l":48.15,"n":7,"o":48.275,"t":"2026-10-21T19:00:00Z","v":1033,"vw":48.227012},{"c":48.1401,"h":48.1401,"l":48.1401,"n":3,"o":48.1401,"t":"2026-10-21T19:10:00Z","v":262,"vw":48.1401},{"c":48.22,"h":48.22,"l":48.16,"n":4,"o":48.16,"t":"2026-10-21T19:15:00Z","v":660,"vw":48.18},{"c":48.3587,"h":48.3587,"l":48.3587,"n":4,"o":48.3587,"t":"2026-10-21T19:20:00Z","v":441,"vw":48.3587},{"c":48.16,"h":48.16,"l":48.16,"n":5,"o":48.16,"t":"2026-10-21T19:25:00Z","v":276,"vw":48.16},{"c":48.06,"h":48.06,"l":48.03,"n":5,"o":48.03,"t":"2026-10-21T19:30:00Z","v":628,"vw":48.045},{"c":48.05,"h":48.05,"l":48.01,"n":7,"o":48.05,"t":"2026-10-21T19:40:00Z","v":681,"vw":48.036667},{"c":48.03,"h":48.095,"l":48.01,"n":10,"o":48.095,"t":"2026-10-21T19:45:00Z","v":1734,"vw":48.066077},{"c":48.11,"h":48.11,"l":48.11,"n":25,"o":48.11,"t":"2026-10-21T19:50:00Z","v":1261,"vw":48.11},{"c":48.01,"h":48.03,"l":48.01,"n":26,"o":48.01,"t":"2026-10-21T19:55:00Z","v":1824,"vw":48.018178},{"c":48.25,"h":48.25,"l":48.25,"n":5,"o":48.25,"t":"2026-10-21T20:00:00Z","v":202,"vw":48.25},{"c":48.22,"h":48.22,"l":48.22,"n":13,"o":48.22,"t":"2026-10-22T13:30:00Z","v":1573,"vw":48.22},{"c":48.2,"h":48.2,"l":48.2,"n":6,"o":48.2,"t":"2026-10-22T13:40:00Z","v":162,"vw":48.2},{"c":47.85,"h":48.0141,"l":47.85,"n":10,"o":48,"t":"2026-10-22T13:45:00Z","v":622,"vw":47.954237},{"c":47.53,"h":47.53,"l":47.51,"n":23,"o":47.51,"t":"2026-10-22T14:10:00Z","v":3501,"vw":47.510571},{"c":47.42,"h":47.45,"l":47.42,"n":8,"o":47.45,"t":"2026-10-22T14:15:00Z","v":488,"vw":47.44},{"c":47.5,"h":47.51,"l":47.46,"n":9,"o":47.46,"t":"2026-10-22T14:25:00Z","v":1172,"vw":47.503789},{"c":47.51,"h":47.51,"l":47.51,"n":4,"o":47.51,"t":"2026-10-22T14:40:00Z","v":515,"vw":47.51},{"c":47.225,"h":47.225,"l":47.198,"n":3,"o":47.198,"t":"2026-10-22T15:05:00Z","v":226,"vw":47.212892},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-10-22T15:15:00Z","v":401,"vw":47.18},{"c":46.995,"h":47.19,"l":46.995,"n":24,"o":47.19,"t":"2026-10-22T15:20:00Z","v":1133,"vw":47.145},{"c":46.9927,"h":46.9927,"l":46.9927,"n":1,"o":46.9927,"t":"2026-10-22T15:25:00Z","v":2500,"vw":46.9927},{"c":46.955,"h":46.955,"l":46.82,"n":17,"o":46.94,"t":"2026-10-22T15:30:00Z","v":2468,"vw":46.850893},{"c":46.955,"h":46.955,"l":46.955,"n":2,"o":46.955,"t":"2026-10-22T15:35:00Z","v":1005,"vw":46.955},{"c":46.7502,"h":46.7502,"l":46.7502,"n":5,"o":46.7502,"t":"2026-10-22T15:40:00Z","v":137,"vw":46.7502},{"c":47.25,"h":47.25,"l":46.92,"n":5,"o":46.94,"t":"2026-10-22T15:50:00Z","v":685,"vw":47.108187},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-10-22T16:00:00Z","v":100,"vw":47.39},{"c":47.39,"h":47.4,"l":47.3885,"n":5,"o":47.3885,"t":"2026-10-22T16:25:00Z","v":383,"vw":47.393782},{"c":47.33,"h":47.33,"l":47.33,"n":2,"o":47.33,"t":"2026-10-22T16:35:00Z","v":200,"vw":47.33},{"c":47.4048,"h":47.4048,"l":47.37,"n":2,"o":47.37,"t":"2026-10-22T16:40:00Z","v":200,"vw":47.3874},{"c":47.665,"h":47.665,"l":47.665,"n":1,"o":47.665,"t":"2026-10-22T18:00:00Z","v":357,"vw":47.665},{"c":47.665,"h":47.665,"l":47.665,"n":1,"o":47.665,"t":"2026-10-22T18:05:00Z","v":648,"vw":47.665},{"c":47.8203,"h":47.8203,"l":47.72,"n":2,"o":47.72,"t":"2026-10-22T18:10:00Z","v":722,"vw":47.75084},{"c":47.7429,"h":47.7429,"l":47.7429,"n":2,"o":47.7429,"t":"2026-10-22T18:45:00Z","v":231,"vw":47.7429},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-22T18:50:00Z","v":115,"vw":47.75},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-22T19:00:00Z","v":100,"vw":47.57},{"c":47.43,"h":47.43,"l":47.43,"n":4,"o":47.43,"t":"2026-10-22T19:15:00Z","v":404,"vw":47.43},{"c":47.592,"h":47.8249,"l":47.592,"n":29,"o":47.8249,"t":"2026-10-22T19:50:00Z","v":414,"vw":47.725086},{"c":47.63,"h":47.65,"l":47.63,"n":15,"o":47.65,"t":"2026-10-22T19:55:00Z","v":874,"vw":47.633026},{"c":47.85,"h":47.85,"l":47.85,"n":4,"o":47.85,"t":"2026-10-22T20:00:00Z","v":236,"vw":47.85}],"history":[{"c":40.08,"h":40.8129,"l":40.0353,"n":496,"o":40.59,"t":"2024-10-21T04:00:00Z","v":29715,"vw":40.314352},{"c":40.19,"h":40.31,"l":39.9809,"n":350,"o":40.28,"t":"2024-10-22T04:00:00Z","v":19267,"vw":40.14604},{"c":40.1,"h":40.35,"l":39.8411,"n":325,"o":40.19,"t":"2024-10-23T04:00:00Z","v":18679,"vw":40.056215},{"c":40.4,"h":40.4,"l":40.0101,"n":232,"o":40.4,"t":"2024-10-24T04:00:00Z","v":13499,"vw":40.257083},{"c":40.45,"h":40.58,"l":40.07,"n":436,"o":40.45,"t":"2024-10-25T04:00:00Z","v":27973,"vw":40.301251},{"c":39.96,"h":40.3638,"l":39.86,"n":511,"o":40.12,"t":"2024-10-28T04:00:00Z","v":29425,"vw":40.060406},{"c":39.85,"h":40,"l":39.4994,"n":674,"o":40,"t":"2024-10-29T04:00:00Z","v":43506,"vw":39.705669},{"c":39.97,"h":40.1433,"l":39.7,"n":447,"o":40.03,"t":"2024-10-30T04:00:00Z","v":34664,"vw":39.966698},{"c":39.55,"h":39.9,"l":39.4829,"n":563,"o":39.9,"t":"2024-10-31T04:00:00Z","v":41895,"vw":39.618362},{"c":39.38,"h":39.92,"l":39.38,"n":364,"o":39.79,"t":"2024-11-01T04:00:00Z","v":29682,"vw":39.609043},{"c":39.62,"h":39.9434,"l":39,"n":456,"o":39.55,"t":"2024-11-04T05:00:00Z","v":24816,"vw":39.764385},{"c":40.26,"h":40.77,"l":39.94,"n":413,"o":39.94,"t":"2024-11-05T05:00:00Z","v":30467,"vw":40.517176},{"c":41.91,"h":41.95,"l":40.96,"n":579,"o":41,"t":"2024-11-06T05:00:00Z","v":68802,"vw":41.731315},{"c":42.0622,"h":42.2499,"l":41.68,"n":517,"o":42,"t":"2024-11-07T05:00:00Z","v":32723,"vw":42.001831},{"c":41.89,"h":42.23,"l":41.825,"n":566,"o":42.14,"t":"2024-11-08T05:00:00Z","v":36643,"vw":41.99772},{"c":42.1,"h":42.33,"l":41.89,"n":475,"o":42.06,"t":"2024-11-11T05:00:00Z","v":90468,"vw":42.162009},{"c":41.88,"h":42.38,"l":41.62,"n":641,"o":42.2,"t":"2024-11-12T05:00:00Z","v":64777,"vw":41.911843},{"c":42,"h":42.35,"l":41.65,"n":377,"o":42,"t":"2024-11-13T05:00:00Z","v":37704,"vw":42.098846},{"c":42.38,"h":42.38,"l":41.8,"n":500,"o":42.2,"t":"2024-11-14T05:00:00Z","v":72274,"vw":42.090385},{"c":42.87,"h":43.04,"l":42.383,"n":603,"o":42.44,"t":"2024-11-15T05:00:00Z","v":63230,"vw":42.844994},{"c":43.74,"h":43.74,"l":42.85,"n":935,"o":42.96,"t":"2024-11-18T05:00:00Z","v":101045,"vw":43.239265},{"c":43.95,"h":43.95,"l":43.51,"n":470,"o":43.67,"t":"2024-11-19T05:00:00Z","v":35498,"vw":43.786147},{"c":43.86,"h":43.94,"l":43.33,"n":358,"o":43.94,"t":"2024-11-20T05:00:00Z","v":25079,"vw":43.654872},{"c":44.85,"h":44.85,"l":43.86,"n":535,"o":44.05,"t":"2024-11-21T05:00:00Z","v":42032,"vw":44.27985},{"c":45.45,"h":45.45,"l":44.8,"n":477,"o":44.9,"t":"2024-11-22T05:00:00Z","v":77128,"vw":45.079598},{"c":44.75,"h":45.6,"l":44.41,"n":635,"o":45.6,"t":"2024-11-25T05:00:00Z","v":56524,"vw":44.975607},{"c":45.25,"h":45.25,"l":44.68,"n":401,"o":44.68,"t":"2024-11-26T05:00:00Z","v":34154,"vw":44.925783},{"c":46.15,"h":46.15,"l":45.34,"n":527,"o":45.34,"t":"2024-11-27T05:00:00Z","v":24982,"vw":45.785315},{"c":47.305,"h":47.48,"l":46,"n":614,"o":46,"t":"2024-11-29T05:00:00Z","v":37630,"vw":46.827204},{"c":46.2,"h":47.38,"l":46.08,"n":745,"o":47.38,"t":"2024-12-02T05:00:00Z","v":52880,"vw":46.407725},{"c":46.14,"h":46.4,"l":45.8601,"n":336,"o":46.28,"t":"2024-12-03T05:00:00Z","v":22643,"vw":46.156046},{"c":45.2,"h":46.235,"l":45.17,"n":609,"o":46.09,"t":"2024-12-04T05:00:00Z","v":36501,"vw":45.501516},{"c":45.38,"h":46.01,"l":45.2,"n":390,"o":45.2,"t":"2024-12-05T05:00:00Z","v":22825,"vw":45.572898},{"c":45.23,"h":46.0018,"l":45.02,"n":453,"o":45.85,"t":"2024-12-06T05:00:00Z","v":29044,"vw":45.359099},{"c":44.9,"h":45.77,"l":44.05,"n":749,"o":45.45,"t":"2024-12-09T05:00:00Z","v":65399,"vw":45.039319},{"c":43.18,"h":44.58,"l":43.18,"n":598,"o":44.52,"t":"2024-12-10T05:00:00Z","v":38317,"vw":44.175098},{"c":44.19,"h":44.5,"l":43.9509,"n":425,"o":44,"t":"2024-12-11T05:00:00Z","v":30890,"vw":44.153741},{"c":44.556,"h":44.77,"l":44.2901,"n":298,"o":44.3,"t":"2024-12-12T05:00:00Z","v":14790,"vw":44.480533},{"c":44.25,"h":44.67,"l":44.2,"n":279,"o":44.67,"t":"2024-12-13T05:00:00Z","v":14557,"vw":44.360006},{"c":43.3911,"h":44.3587,"l":43.26,"n":551,"o":44.25,"t":"2024-12-16T05:00:00Z","v":24594,"vw":43.67972},{"c":42.84,"h":43.09,"l":42.54,"n":535,"o":43.05,"t":"2024-12-17T05:00:00Z","v":35511,"vw":42.881656},{"c":41.39,"h":42.95,"l":41.26,"n":634,"o":42.91,"t":"2024-12-18T05:00:00Z","v":35115,"vw":42.343523},{"c":41.4,"h":42.43,"l":41.2673,"n":534,"o":41.97,"t":"2024-12-19T05:00:00Z","v":37127,"vw":41.698697},{"c":41.65,"h":42.16,"l":41.25,"n":290,"o":41.25,"t":"2024-12-20T05:00:00Z","v":18969,"vw":41.854494},{"c":42.4141,"h":42.4141,"l":41.4877,"n":325,"o":41.79,"t":"2024-12-23T05:00:00Z","v":40821,"vw":41.988593},{"c":42.74,"h":43.1,"l":42.3174,"n":250,"o":42.5,"t":"2024-12-24T05:00:00Z","v":22330,"vw":42.721623},{"c":42.14,"h":42.97,"l":42.05,"n":313,"o":42.97,"t":"2024-12-26T05:00:00Z","v":11419,"vw":42.511767},{"c":42.86,"h":42.86,"l":41.9186,"n":293,"o":42.34,"t":"2024-12-27T05:00:00Z","v":12379,"vw":42.165146},{"c":42.4626,"h":42.77,"l":41.9038,"n":766,"o":42.23,"t":"2024-12-30T05:00:00Z","v":39578,"vw":42.365317},{"c":42.78,"h":43.1,"l":42.53,"n":556,"o":42.74,"t":"2024-12-31T05:00:00Z","v":34683,"vw":42.769564},{"c":43.54,"h":43.587,"l":42.8501,"n":589,"o":43.1,"t":"2025-01-02T05:00:00Z","v":43972,"vw":43.316593},{"c":43.6,"h":43.92,"l":43.5201,"n":568,"o":43.92,"t":"2025-01-03T05:00:00Z","v":34715,"vw":43.724011},{"c":43.54,"h":44.08,"l":43.54,"n":436,"o":43.68,"t":"2025-01-06T05:00:00Z","v":29330,"vw":43.874865},{"c":43.92,"h":44,"l":43.44,"n":443,"o":43.95,"t":"2025-01-07T05:00:00Z","v":20936,"vw":43.746773},{"c":44.55,"h":44.55,"l":43.59,"n":346,"o":43.62,"t":"2025-01-08T05:00:00Z","v":19311,"vw":44.077221},{"c":44.51,"h":44.9656,"l":44,"n":504,"o":44.76,"t":"2025-01-10T05:00:00Z","v":45728,"vw":44.33645},{"c":44.81,"h":45.05,"l":44.27,"n":458,"o":44.3,"t":"2025-01-13T05:00:00Z","v":27123,"vw":44.758384},{"c":46.0517,"h":46.5078,"l":45,"n":473,"o":45.05,"t":"2025-01-14T05:00:00Z","v":33533,"vw":45.980179},{"c":46.31,"h":46.83,"l":46.16,"n":433,"o":46.83,"t":"2025-01-15T05:00:00Z","v":25812,"vw":46.579901},{"c":47.32,"h":47.47,"l":46.21,"n":460,"o":46.68,"t":"2025-01-16T05:00:00Z","v":16884,"vw":47.020214},{"c":47.52,"h":47.7744,"l":47.1541,"n":531,"o":47.51,"t":"2025-01-17T05:00:00Z","v":33088,"vw":47.559425},{"c":48.52,"h":48.8799,"l":47.7,"n":2108,"o":47.92,"t":"2025-01-21T05:00:00Z","v":165694,"vw":48.357584},{"c":47.64,"h":48.98,"l":47.58,"n":1040,"o":48.71,"t":"2025-01-22T05:00:00Z","v":90132,"vw":48.310207},{"c":47.91,"h":48.31,"l":47.61,"n":640,"o":47.9,"t":"2025-01-23T05:00:00Z","v":54705,"vw":47.83559},{"c":48.23,"h":48.35,"l":47.57,"n":579,"o":48.18,"t":"2025-01-24T05:00:00Z","v":36238,"vw":47.946335},{"c":46.72,"h":47.57,"l":45.52,"n":1804,"o":47.57,"t":"2025-01-27T05:00:00Z","v":89856,"vw":46.302445},{"c":47.25,"h":47.25,"l":46.07,"n":553,"o":46.74,"t":"2025-01-28T05:00:00Z","v":34437,"vw":46.529917},{"c":47.34,"h":47.63,"l":47.2,"n":436,"o":47.2,"t":"2025-01-29T05:00:00Z","v":16998,"vw":47.400812},{"c":47.91,"h":48,"l":47.27,"n":403,"o":47.89,"t":"2025-01-30T05:00:00Z","v":23832,"vw":47.494369},{"c":46.75,"h":48.31,"l":46.64,"n":654,"o":48.31,"t":"2025-01-31T05:00:00Z","v":23937,"vw":47.298785},{"c":47.75,"h":47.8922,"l":46.17,"n":988,"o":46.23,"t":"2025-02-03T05:00:00Z","v":47852,"vw":47.151373},{"c":48.25,"h":48.2983,"l":47.56,"n":422,"o":47.56,"t":"2025-02-04T05:00:00Z","v":36402,"vw":48.127131},{"c":48.7,"h":48.7,"l":48.1,"n":414,"o":48.1,"t":"2025-02-05T05:00:00Z","v":19771,"vw":48.467032},{"c":47.79,"h":48.68,"l":47.16,"n":566,"o":48.61,"t":"2025-02-06T05:00:00Z","v":24494,"vw":47.802755},{"c":47.47,"h":47.8,"l":46.8654,"n":442,"o":47.8,"t":"2025-02-07T05:00:00Z","v":18431,"vw":47.251235},{"c":47.92,"h":48.3683,"l":47.63,"n":524,"o":47.8,"t":"2025-02-10T05:00:00Z","v":70405,"vw":48.010951},{"c":47.3795,"h":47.78,"l":47.095,"n":447,"o":47.78,"t":"2025-02-11T05:00:00Z","v":29017,"vw":47.320951},{"c":46.592,"h":47.39,"l":46.5045,"n":431,"o":47,"t":"2025-02-12T05:00:00Z","v":22109,"vw":46.897732},{"c":47.11,"h":47.9561,"l":46.5,"n":309,"o":46.87,"t":"2025-02-13T05:00:00Z","v":36383,"vw":47.151547},{"c":47.7778,"h":48.38,"l":47.7233,"n":434,"o":47.75,"t":"2025-02-14T05:00:00Z","v":18378,"vw":47.985359},{"c":48.55,"h":48.8826,"l":48.06,"n":719,"o":48.06,"t":"2025-02-18T05:00:00Z","v":81348,"vw":48.467661},{"c":48.58,"h":48.9754,"l":48.1,"n":342,"o":48.6,"t":"2025-02-19T05:00:00Z","v":19410,"vw":48.593317},{"c":48.45,"h":48.45,"l":47.4,"n":530,"o":48.22,"t":"2025-02-20T05:00:00Z","v":50051,"vw":47.721881},{"c":47.4466,"h":48.29,"l":47.12,"n":420,"o":48.29,"t":"2025-02-21T05:00:00Z","v":21341,"vw":47.619352},{"c":47.2509,"h":47.82,"l":46.565,"n":534,"o":47.82,"t":"2025-02-24T05:00:00Z","v":30147,"vw":47.1465},{"c":47.09,"h":47.4,"l":46.07,"n":875,"o":47.4,"t":"2025-02-25T05:00:00Z","v":61212,"vw":46.852705},{"c":47.18,"h":47.43,"l":46.73,"n":469,"o":47.09,"t":"2025-02-26T05:00:00Z","v":31448,"vw":47.124758},{"c":47.23,"h":47.59,"l":46.89,"n":342,"o":47.59,"t":"2025-02-27T05:00:00Z","v":28678,"vw":47.157364},{"c":48.15,"h":48.21,"l":47.04,"n":541,"o":47.08,"t":"2025-02-28T05:00:00Z","v":32662,"vw":47.599477},{"c":47,"h":48.345,"l":47,"n":1448,"o":48.15,"t":"2025-03-03T05:00:00Z","v":113190,"vw":47.728209},{"c":46.39,"h":47,"l":45.5801,"n":682,"o":47,"t":"2025-03-04T05:00:00Z","v":67315,"vw":46.059303},{"c":45.79,"h":46.3459,"l":44.89,"n":741,"o":46.15,"t":"2025-03-05T05:00:00Z","v":49802,"vw":45.499683},{"c":44.8674,"h":45.545,"l":44.2543,"n":587,"o":45.31,"t":"2025-03-06T05:00:00Z","v":48054,"vw":44.862163},{"c":45.25,"h":45.955,"l":44.5901,"n":411,"o":44.84,"t":"2025-03-07T05:00:00Z","v":26315,"vw":45.078539},{"c":45.53,"h":46.2457,"l":44.98,"n":566,"o":44.98,"t":"2025-03-10T04:00:00Z","v":84714,"vw":45.4716},{"c":45.88,"h":46.42,"l":45.32,"n":367,"o":45.79,"t":"2025-03-11T04:00:00Z","v":19131,"vw":45.739925},{"c":46.14,"h":46.8,"l":46.0639,"n":450,"o":46.15,"t":"2025-03-12T04:00:00Z","v":20585,"vw":46.400061},{"c":45.78,"h":46.6967,"l":45.78,"n":258,"o":46.17,"t":"2025-03-13T04:00:00Z","v":46765,"vw":46.054889},{"c":47.0605,"h":47.225,"l":46.01,"n":458,"o":46.01,"t":"2025-03-14T04:00:00Z","v":27852,"vw":47.020407},{"c":48.02,"h":48.38,"l":47.2,"n":700,"o":47.33,"t":"2025-03-17T04:00:00Z","v":52135,"vw":47.967763},{"c":47.71,"h":48.16,"l":47.5069,"n":458,"o":48.11,"t":"2025-03-18T04:00:00Z","v":30426,"vw":47.826486},{"c":48.44,"h":48.4475,"l":47.875,"n":337,"o":47.97,"t":"2025-03-19T04:00:00Z","v":15484,"vw":48.145481},{"c":47.7876,"h":47.9946,"l":47.5529,"n":420,"o":47.83,"t":"2025-03-20T04:00:00Z","v":19381,"vw":47.745373},{"c":46.96,"h":47.6,"l":46.91,"n":378,"o":47.51,"t":"2025-03-21T04:00:00Z","v":35342,"vw":47.149959},{"c":47.74,"h":48,"l":47.3701,"n":534,"o":47.6,"t":"2025-03-24T04:00:00Z","v":42081,"vw":47.665452},{"c":47.935,"h":48.01,"l":47.35,"n":425,"o":47.81,"t":"2025-03-25T04:00:00Z","v":55823,"vw":47.532447},{"c":47.99,"h":48.2,"l":47.5341,"n":403,"o":47.87,"t":"2025-03-26T04:00:00Z","v":27406,"vw":47.917098},{"c":47.48,"h":47.8399,"l":47.25,"n":294,"o":47.68,"t":"2025-03-27T04:00:00Z","v":18259,"vw":47.521094},{"c":47.64,"h":47.64,"l":46.9801,"n":349,"o":47.41,"t":"2025-03-28T04:00:00Z","v":14527,"vw":47.200497},{"c":47.51,"h":47.51,"l":46.91,"n":427,"o":47.09,"t":"2025-03-31T04:00:00Z","v":27082,"vw":47.150787},{"c":47.54,"h":47.62,"l":46.75,"n":411,"o":47.48,"t":"2025-04-01T04:00:00Z","v":36997,"vw":47.306926},{"c":47.77,"h":48,"l":47.2,"n":363,"o":47.49,"t":"2025-04-02T04:00:00Z","v":21225,"vw":47.693522},{"c":45.11,"h":46.75,"l":45.11,"n":911,"o":46.5,"t":"2025-04-03T04:00:00Z","v":52213,"vw":45.626607},{"c":40.53,"h":43.9251,"l":40.09,"n":1554,"o":43.5,"t":"2025-04-04T04:00:00Z","v":143617,"vw":41.52856},{"c":39.42,"h":41.2,"l":37.18,"n":1207,"o":38.62,"t":"2025-04-07T04:00:00Z","v":156310,"vw":39.302514},{"c":39.22,"h":41.6644,"l":38.27,"n":576,"o":41.01,"t":"2025-04-08T04:00:00Z","v":57251,"vw":40.264725},{"c":40.78,"h":41.3599,"l":37.3738,"n":909,"o":38.26,"t":"2025-04-09T04:00:00Z","v":71782,"vw":39.07329},{"c":39.24,"h":40.17,"l":38.36,"n":585,"o":40.17,"t":"2025-04-10T04:00:00Z","v":37927,"vw":39.453121},{"c":40.01,"h":40.3115,"l":38.2537,"n":541,"o":39.52,"t":"2025-04-11T04:00:00Z","v":34083,"vw":39.590744},{"c":41.58,"h":41.58,"l":40.8535,"n":519,"o":41.42,"t":"2025-04-14T04:00:00Z","v":57534,"vw":41.108764},{"c":42.25,"h":42.7488,"l":41.59,"n":378,"o":41.59,"t":"2025-04-15T04:00:00Z","v":29715,"vw":42.287268},{"c":41.98,"h":42.8874,"l":41.8631,"n":411,"o":42.67,"t":"2025-04-16T04:00:00Z","v":29208,"vw":42.420556},{"c":42.73,"h":43.28,"l":42.23,"n":471,"o":42.23,"t":"2025-04-17T04:00:00Z","v":23987,"vw":42.948948},{"c":41.01,"h":42.33,"l":40.63,"n":597,"o":42.33,"t":"2025-04-21T04:00:00Z","v":29096,"vw":41.204783},{"c":42.41,"h":42.4286,"l":41.4,"n":383,"o":41.67,"t":"2025-04-22T04:00:00Z","v":17857,"vw":41.941731},{"c":42.69,"h":43.33,"l":42.1101,"n":422,"o":43.12,"t":"2025-04-23T04:00:00Z","v":32690,"vw":42.834684},{"c":43.8,"h":43.8,"l":42.5,"n":316,"o":42.73,"t":"2025-04-24T04:00:00Z","v":13832,"vw":43.295319},{"c":43.28,"h":43.79,"l":42.885,"n":534,"o":43.41,"t":"2025-04-25T04:00:00Z","v":38585,"vw":43.310361},{"c":43.5735,"h":43.72,"l":43.0042,"n":406,"o":43.64,"t":"2025-04-28T04:00:00Z","v":24481,"vw":43.374826},{"c":43.45,"h":43.54,"l":43,"n":332,"o":43.54,"t":"2025-04-29T04:00:00Z","v":12124,"vw":43.219063},{"c":41.75,"h":42.76,"l":41.47,"n":591,"o":42.76,"t":"2025-04-30T04:00:00Z","v":27668,"vw":41.918667},{"c":40.96,"h":42.1,"l":40.96,"n":529,"o":41.62,"t":"2025-05-01T04:00:00Z","v":30623,"vw":41.593239},{"c":41.6,"h":41.7952,"l":41.2706,"n":554,"o":41.61,"t":"2025-05-02T04:00:00Z","v":28809,"vw":41.512482},{"c":40.51,"h":41.4,"l":40.35,"n":669,"o":41.4,"t":"2025-05-05T04:00:00Z","v":38282,"vw":40.7546},{"c":40.54,"h":40.8,"l":39.722,"n":728,"o":40.58,"t":"2025-05-06T04:00:00Z","v":41815,"vw":40.176031},{"c":41.05,"h":41.05,"l":40.41,"n":403,"o":40.64,"t":"2025-05-07T04:00:00Z","v":30648,"vw":40.810579},{"c":41.29,"h":42.23,"l":41.29,"n":278,"o":41.52,"t":"2025-05-08T04:00:00Z","v":14357,"vw":41.68848},{"c":41.42,"h":41.9208,"l":41.19,"n":358,"o":41.67,"t":"2025-05-09T04:00:00Z","v":28182,"vw":41.589276},{"c":42.21,"h":43.07,"l":42.02,"n":972,"o":42.83,"t":"2025-05-12T04:00:00Z","v":63638,"vw":42.309319},{"c":43.69,"h":43.73,"l":42.332,"n":612,"o":42.62,"t":"2025-05-13T04:00:00Z","v":61742,"vw":43.52928},{"c":43.6,"h":43.7074,"l":43.16,"n":478,"o":43.68,"t":"2025-05-14T04:00:00Z","v":35252,"vw":43.474729},{"c":43.93,"h":43.93,"l":43.29,"n":408,"o":43.51,"t":"2025-05-15T04:00:00Z","v":25040,"vw":43.562009},{"c":43.8,"h":44.51,"l":43.4517,"n":497,"o":44.14,"t":"2025-05-16T04:00:00Z","v":21269,"vw":43.781618},{"c":43.61,"h":43.61,"l":43.162,"n":511,"o":43.32,"t":"2025-05-19T04:00:00Z","v":28325,"vw":43.384511},{"c":43.46,"h":43.58,"l":43.1,"n":536,"o":43.58,"t":"2025-05-20T04:00:00Z","v":32447,"vw":43.322086},{"c":42.3,"h":43.43,"l":42.3,"n":531,"o":43.43,"t":"2025-05-21T04:00:00Z","v":49168,"vw":42.528928},{"c":42.1,"h":42.57,"l":41.92,"n":315,"o":42.28,"t":"2025-05-22T04:00:00Z","v":16417,"vw":42.231396},{"c":42.79,"h":42.79,"l":42.06,"n":423,"o":42.06,"t":"2025-05-23T04:00:00Z","v":24609,"vw":42.438047},{"c":43.07,"h":43.32,"l":42.53,"n":534,"o":43.32,"t":"2025-05-27T04:00:00Z","v":64031,"vw":42.995464},{"c":42.65,"h":43.2299,"l":42.51,"n":492,"o":43.16,"t":"2025-05-28T04:00:00Z","v":18813,"vw":42.84546},{"c":42.02,"h":42.82,"l":41.8719,"n":603,"o":42.82,"t":"2025-05-29T04:00:00Z","v":35161,"vw":42.145768},{"c":41.83,"h":42.2,"l":41.68,"n":393,"o":42.14,"t":"2025-05-30T04:00:00Z","v":20858,"vw":41.928567},{"c":42.34,"h":42.4799,"l":41.76,"n":404,"o":42.27,"t":"2025-06-02T04:00:00Z","v":25748,"vw":42.19038},{"c":43.17,"h":43.21,"l":42.195,"n":417,"o":42.34,"t":"2025-06-03T04:00:00Z","v":40344,"vw":42.691471},{"c":42.33,"h":43.459,"l":42.1577,"n":412,"o":43.16,"t":"2025-06-04T04:00:00Z","v":21456,"vw":42.914623},{"c":42.59,"h":42.79,"l":42.0001,"n":357,"o":42.28,"t":"2025-06-05T04:00:00Z","v":22997,"vw":42.407836},{"c":43.0554,"h":43.2255,"l":42.69,"n":297,"o":42.69,"t":"2025-06-06T04:00:00Z","v":17268,"vw":43.057737},{"c":42.72,"h":43.31,"l":42.6,"n":560,"o":43.1,"t":"2025-06-09T04:00:00Z","v":30340,"vw":42.956661},{"c":42.9198,"h":43.22,"l":42.6,"n":311,"o":42.91,"t":"2025-06-10T04:00:00Z","v":15245,"vw":42.995567},{"c":43.57,"h":43.6299,"l":42.98,"n":336,"o":43.29,"t":"2025-06-11T04:00:00Z","v":16725,"vw":43.273249},{"c":43.723,"h":43.723,"l":43.2201,"n":255,"o":43.64,"t":"2025-06-12T04:00:00Z","v":17535,"vw":43.498633},{"c":43.7617,"h":44.2,"l":43.55,"n":351,"o":43.81,"t":"2025-06-13T04:00:00Z","v":29784,"vw":43.815601},{"c":43.2509,"h":44.0702,"l":43.1,"n":453,"o":43.78,"t":"2025-06-16T04:00:00Z","v":20758,"vw":43.362599},{"c":42.88,"h":43.95,"l":42.8106,"n":389,"o":43.29,"t":"2025-06-17T04:00:00Z","v":26238,"vw":43.394596},{"c":43.31,"h":43.5065,"l":42.81,"n":277,"o":43.13,"t":"2025-06-18T04:00:00Z","v":9750,"vw":43.161079},{"c":43.28,"h":43.28,"l":42.77,"n":351,"o":43.02,"t":"2025-06-20T04:00:00Z","v":23377,"vw":43.013829},{"c":42.47,"h":43.65,"l":42.28,"n":489,"o":43.06,"t":"2025-06-23T04:00:00Z","v":38477,"vw":42.940646},{"c":42.836,"h":43.03,"l":42.38,"n":391,"o":42.41,"t":"2025-06-24T04:00:00Z","v":21745,"vw":42.770871},{"c":42.74,"h":42.85,"l":42.1624,"n":510,"o":42.85,"t":"2025-06-25T04:00:00Z","v":29829,"vw":42.446125},{"c":43.3,"h":43.49,"l":42.31,"n":435,"o":42.31,"t":"2025-06-26T04:00:00Z","v":25535,"vw":42.840893},{"c":43.12,"h":43.77,"l":43.01,"n":392,"o":43.31,"t":"2025-06-27T04:00:00Z","v":31048,"vw":43.358317},{"c":43.3477,"h":43.54,"l":43.0214,"n":471,"o":43.26,"t":"2025-06-30T04:00:00Z","v":24002,"vw":43.234692},{"c":42.51,"h":43.34,"l":42.42,"n":548,"o":43.34,"t":"2025-07-01T04:00:00Z","v":23058,"vw":42.738201},{"c":43.1526,"h":43.31,"l":42.2625,"n":473,"o":42.59,"t":"2025-07-02T04:00:00Z","v":49996,"vw":42.994849},{"c":43.13,"h":43.35,"l":42.95,"n":312,"o":43.32,"t":"2025-07-03T04:00:00Z","v":16742,"vw":43.098461},{"c":42.62,"h":43.37,"l":42.41,"n":523,"o":43.37,"t":"2025-07-07T04:00:00Z","v":27750,"vw":42.769926},{"c":42.9298,"h":43.1,"l":42.6,"n":271,"o":42.62,"t":"2025-07-08T04:00:00Z","v":25477,"vw":42.929486},{"c":42.76,"h":43.08,"l":42.61,"n":351,"o":43.02,"t":"2025-07-09T04:00:00Z","v":27901,"vw":42.833205},{"c":42.967,"h":43,"l":42.62,"n":315,"o":42.9,"t":"2025-07-10T04:00:00Z","v":27852,"vw":42.686115},{"c":43.39,"h":43.39,"l":42.7517,"n":235,"o":42.85,"t":"2025-07-11T04:00:00Z","v":10579,"vw":42.948185},{"c":43.08,"h":43.33,"l":42.95,"n":389,"o":43.25,"t":"2025-07-14T04:00:00Z","v":18225,"vw":43.13307},{"c":42.8866,"h":43.24,"l":42.62,"n":438,"o":43.08,"t":"2025-07-15T04:00:00Z","v":24795,"vw":42.83195},{"c":42.54,"h":43.0992,"l":42.3515,"n":446,"o":42.92,"t":"2025-07-16T04:00:00Z","v":28290,"vw":42.732753},{"c":42.8465,"h":42.8931,"l":42.51,"n":354,"o":42.59,"t":"2025-07-17T04:00:00Z","v":21907,"vw":42.650309},{"c":43.3797,"h":43.7,"l":42.82,"n":483,"o":42.82,"t":"2025-07-18T04:00:00Z","v":27068,"vw":43.338761},{"c":41.96,"h":43.35,"l":41.96,"n":861,"o":43.35,"t":"2025-07-21T04:00:00Z","v":45066,"vw":42.418755},{"c":42.1,"h":42.42,"l":42,"n":345,"o":42,"t":"2025-07-22T04:00:00Z","v":24414,"vw":42.185761},{"c":42.25,"h":42.61,"l":42.1,"n":349,"o":42.3,"t":"2025-07-23T04:00:00Z","v":31435,"vw":42.310088},{"c":42.98,"h":43,"l":42.26,"n":354,"o":42.62,"t":"2025-07-24T04:00:00Z","v":27932,"vw":42.755584},{"c":42.97,"h":43.2281,"l":42.68,"n":445,"o":43.14,"t":"2025-07-25T04:00:00Z","v":55540,"vw":42.911581},{"c":42.61,"h":43.393,"l":42.57,"n":569,"o":43.2,"t":"2025-07-28T04:00:00Z","v":36745,"vw":42.760638},{"c":43.645,"h":43.645,"l":42.6101,"n":601,"o":43.14,"t":"2025-07-29T04:00:00Z","v":48154,"vw":43.479723},{"c":43.89,"h":43.9,"l":43.28,"n":464,"o":43.5,"t":"2025-07-30T04:00:00Z","v":81907,"vw":43.663194},{"c":43.8897,"h":44.37,"l":43.522,"n":519,"o":43.83,"t":"2025-07-31T04:00:00Z","v":73552,"vw":44.104268},{"c":43.36,"h":43.65,"l":42.8906,"n":2045,"o":43.63,"t":"2025-08-01T04:00:00Z","v":230572,"vw":43.346915},{"c":43.73,"h":43.96,"l":43.4491,"n":698,"o":43.71,"t":"2025-08-04T04:00:00Z","v":61148,"vw":43.742107},{"c":43.3,"h":43.73,"l":42.5,"n":742,"o":43.73,"t":"2025-08-05T04:00:00Z","v":88886,"vw":42.927706},{"c":43.18,"h":43.7492,"l":42.96,"n":456,"o":43.66,"t":"2025-08-06T04:00:00Z","v":43878,"vw":43.450218},{"c":42.62,"h":43.57,"l":42.62,"n":529,"o":43.3,"t":"2025-08-07T04:00:00Z","v":44949,"vw":43.155918},{"c":42.65,"h":43.27,"l":42.62,"n":489,"o":42.67,"t":"2025-08-08T04:00:00Z","v":38698,"vw":42.881769},{"c":42.11,"h":42.745,"l":42.11,"n":670,"o":42.63,"t":"2025-08-11T04:00:00Z","v":55574,"vw":42.467255},{"c":42.59,"h":42.92,"l":42.12,"n":448,"o":42.52,"t":"2025-08-12T04:00:00Z","v":49930,"vw":42.329429},{"c":42.88,"h":43,"l":42.3767,"n":374,"o":42.53,"t":"2025-08-13T04:00:00Z","v":21067,"vw":42.740458},{"c":42.77,"h":43.0099,"l":42.5948,"n":337,"o":42.9,"t":"2025-08-14T04:00:00Z","v":25212,"vw":42.828578},{"c":42.41,"h":43.01,"l":42.41,"n":330,"o":42.74,"t":"2025-08-15T04:00:00Z","v":21124,"vw":42.733818},{"c":42.3,"h":42.9699,"l":42.1318,"n":491,"o":42.42,"t":"2025-08-18T04:00:00Z","v":34527,"vw":42.552365},{"c":42.68,"h":42.68,"l":42.1173,"n":503,"o":42.32,"t":"2025-08-19T04:00:00Z","v":43240,"vw":42.28027},{"c":42.42,"h":42.6677,"l":42.1501,"n":509,"o":42.28,"t":"2025-08-20T04:00:00Z","v":44643,"vw":42.436646},{"c":42.79,"h":42.7984,"l":42.385,"n":364,"o":42.46,"t":"2025-08-21T04:00:00Z","v":28857,"vw":42.636021},{"c":42.62,"h":43.0134,"l":42.6158,"n":510,"o":42.62,"t":"2025-08-22T04:00:00Z","v":35118,"vw":42.768912},{"c":42.43,"h":42.97,"l":42.33,"n":671,"o":42.59,"t":"2025-08-25T04:00:00Z","v":47546,"vw":42.552123},{"c":42.67,"h":42.7666,"l":42.1426,"n":587,"o":42.55,"t":"2025-08-26T04:00:00Z","v":44366,"vw":42.418854},{"c":42.61,"h":42.88,"l":42.5311,"n":416,"o":42.61,"t":"2025-08-27T04:00:00Z","v":28296,"vw":42.721932},{"c":42.86,"h":43,"l":42.5001,"n":411,"o":42.83,"t":"2025-08-28T04:00:00Z","v":30126,"vw":42.733481},{"c":43.019,"h":43.249,"l":42.9418,"n":351,"o":43.05,"t":"2025-08-29T04:00:00Z","v":30960,"vw":43.030415},{"c":42.75,"h":43.128,"l":42.5717,"n":614,"o":42.88,"t":"2025-09-02T04:00:00Z","v":31170,"vw":42.849778},{"c":42.35,"h":42.79,"l":42.2687,"n":574,"o":42.79,"t":"2025-09-03T04:00:00Z","v":48165,"vw":42.517996},{"c":42.71,"h":42.769,"l":42.44,"n":365,"o":42.56,"t":"2025-09-04T04:00:00Z","v":23594,"vw":42.575185},{"c":41.94,"h":42.4503,"l":41.3,"n":1134,"o":42.02,"t":"2025-09-05T04:00:00Z","v":60381,"vw":41.676524},{"c":41.305,"h":41.93,"l":41.1207,"n":978,"o":41.93,"t":"2025-09-08T04:00:00Z","v":68974,"vw":41.270763},{"c":41.5,"h":41.7369,"l":41.24,"n":413,"o":41.24,"t":"2025-09-09T04:00:00Z","v":31903,"vw":41.501793},{"c":41.44,"h":42.0759,"l":41.3495,"n":563,"o":41.52,"t":"2025-09-10T04:00:00Z","v":26853,"vw":41.621288},{"c":41.61,"h":41.7899,"l":41.2928,"n":607,"o":41.44,"t":"2025-09-11T04:00:00Z","v":46784,"vw":41.595601},{"c":41.57,"h":41.89,"l":41.562,"n":364,"o":41.66,"t":"2025-09-12T04:00:00Z","v":20706,"vw":41.726398},{"c":41.69,"h":41.8248,"l":41.4484,"n":642,"o":41.75,"t":"2025-09-15T04:00:00Z","v":73977,"vw":41.673314},{"c":41.656,"h":41.8,"l":41.5101,"n":430,"o":41.67,"t":"2025-09-16T04:00:00Z","v":21321,"vw":41.611592},{"c":41.783,"h":42,"l":41.5774,"n":408,"o":41.7,"t":"2025-09-17T04:00:00Z","v":24645,"vw":41.742827},{"c":41.76,"h":41.92,"l":41.5451,"n":484,"o":41.77,"t":"2025-09-18T04:00:00Z","v":34203,"vw":41.773896},{"c":40.75,"h":41.56,"l":40.71,"n":1217,"o":41.52,"t":"2025-09-19T04:00:00Z","v":89707,"vw":40.903719},{"c":39.817,"h":40.748,"l":39.731,"n":1166,"o":40.43,"t":"2025-09-22T04:00:00Z","v":73789,"vw":39.960766},{"c":40.2,"h":40.4211,"l":39.9,"n":490,"o":39.91,"t":"2025-09-23T04:00:00Z","v":42845,"vw":40.175674},{"c":40.51,"h":40.9329,"l":40.2,"n":452,"o":40.26,"t":"2025-09-24T04:00:00Z","v":33980,"vw":40.674104},{"c":40.43,"h":40.9,"l":40.1,"n":305,"o":40.71,"t":"2025-09-25T04:00:00Z","v":10072,"vw":40.581641},{"c":41.04,"h":41.29,"l":40.74,"n":579,"o":40.74,"t":"2025-09-26T04:00:00Z","v":45289,"vw":41.033219},{"c":40.15,"h":41,"l":39.77,"n":946,"o":41,"t":"2025-09-29T04:00:00Z","v":51402,"vw":40.077213},{"c":40.18,"h":40.25,"l":39.8225,"n":516,"o":40.01,"t":"2025-09-30T04:00:00Z","v":29643,"vw":40.039951},{"c":40.15,"h":40.3439,"l":40.04,"n":492,"o":40.23,"t":"2025-10-01T04:00:00Z","v":27812,"vw":40.169137},{"c":39.84,"h":40.4,"l":39.75,"n":669,"o":40.13,"t":"2025-10-02T04:00:00Z","v":53672,"vw":39.881991},{"c":39.937,"h":40.2629,"l":39.9001,"n":441,"o":40.19,"t":"2025-10-03T04:00:00Z","v":25941,"vw":40.109303},{"c":39.7,"h":40.2,"l":39.61,"n":1055,"o":40.08,"t":"2025-10-06T04:00:00Z","v":77029,"vw":39.876611},{"c":39.65,"h":40.0954,"l":39.3701,"n":1540,"o":39.75,"t":"2025-10-07T04:00:00Z","v":156528,"vw":39.576893},{"c":39.59,"h":39.8,"l":39.35,"n":811,"o":39.65,"t":"2025-10-08T04:00:00Z","v":63815,"vw":39.584819},{"c":38.8,"h":39.79,"l":38.75,"n":1180,"o":39.62,"t":"2025-10-09T04:00:00Z","v":71904,"vw":39.101212},{"c":38.02,"h":39.4999,"l":38.02,"n":1021,"o":38.87,"t":"2025-10-10T04:00:00Z","v":51512,"vw":38.513675},{"c":38.67,"h":38.9,"l":38.2,"n":518,"o":38.48,"t":"2025-10-13T04:00:00Z","v":37810,"vw":38.576458},{"c":38.74,"h":38.74,"l":38.0701,"n":534,"o":38.39,"t":"2025-10-14T04:00:00Z","v":26137,"vw":38.445199},{"c":39.03,"h":39.3116,"l":38.74,"n":440,"o":38.74,"t":"2025-10-15T04:00:00Z","v":34841,"vw":39.041559},{"c":38.4,"h":39.09,"l":38.26,"n":544,"o":39.09,"t":"2025-10-16T04:00:00Z","v":34528,"vw":38.677794},{"c":38.706,"h":38.8,"l":38.3,"n":372,"o":38.5,"t":"2025-10-17T04:00:00Z","v":19165,"vw":38.569565},{"c":38.82,"h":39.1999,"l":38.5254,"n":650,"o":38.64,"t":"2025-10-20T04:00:00Z","v":51855,"vw":38.894104},{"c":38.68,"h":39.16,"l":38.6025,"n":391,"o":38.82,"t":"2025-10-21T04:00:00Z","v":24569,"vw":38.88669},{"c":39.534,"h":39.7,"l":38.73,"n":333,"o":39,"t":"2025-10-22T04:00:00Z","v":21987,"vw":39.055664},{"c":39.37,"h":40,"l":39.34,"n":443,"o":39.71,"t":"2025-10-23T04:00:00Z","v":25326,"vw":39.521629},{"c":39.2,"h":39.625,"l":39.03,"n":618,"o":39.5,"t":"2025-10-24T04:00:00Z","v":49228,"vw":39.231405},{"c":39.3179,"h":39.4,"l":39.1001,"n":598,"o":39.26,"t":"2025-10-27T04:00:00Z","v":48318,"vw":39.260498},{"c":39.2251,"h":39.4569,"l":39.1,"n":416,"o":39.23,"t":"2025-10-28T04:00:00Z","v":28850,"vw":39.225447},{"c":38.98,"h":39.45,"l":38.95,"n":414,"o":39.32,"t":"2025-10-29T04:00:00Z","v":37645,"vw":39.244643},{"c":39.04,"h":39.48,"l":38.76,"n":302,"o":38.98,"t":"2025-10-30T04:00:00Z","v":16166,"vw":39.145155},{"c":38.676,"h":38.8999,"l":38.54,"n":580,"o":38.86,"t":"2025-10-31T04:00:00Z","v":31988,"vw":38.734827},{"c":38.58,"h":38.6757,"l":38.24,"n":578,"o":38.59,"t":"2025-11-03T05:00:00Z","v":34188,"vw":38.449817},{"c":38.232,"h":38.5473,"l":38.01,"n":414,"o":38.26,"t":"2025-11-04T05:00:00Z","v":30419,"vw":38.325586},{"c":38.4,"h":38.87,"l":38.14,"n":326,"o":38.18,"t":"2025-11-05T05:00:00Z","v":25478,"vw":38.54498},{"c":38.944,"h":39.028,"l":38.44,"n":395,"o":38.44,"t":"2025-11-06T05:00:00Z","v":69530,"vw":38.886039},{"c":39.096,"h":39.2,"l":38.4001,"n":335,"o":38.99,"t":"2025-11-07T05:00:00Z","v":21979,"vw":38.975714},{"c":39.22,"h":39.58,"l":38.81,"n":480,"o":39.51,"t":"2025-11-10T05:00:00Z","v":46884,"vw":39.178676},{"c":39.44,"h":39.8368,"l":39.24,"n":386,"o":39.29,"t":"2025-11-11T05:00:00Z","v":32540,"vw":39.569565},{"c":39.28,"h":39.8,"l":39.1925,"n":345,"o":39.68,"t":"2025-11-12T05:00:00Z","v":36862,"vw":39.406258},{"c":39.2,"h":39.84,"l":39.0001,"n":312,"o":39.49,"t":"2025-11-13T05:00:00Z","v":34316,"vw":39.397076},{"c":40.29,"h":40.3606,"l":39.355,"n":426,"o":39.39,"t":"2025-11-14T05:00:00Z","v":33589,"vw":39.927698},{"c":39.71,"h":40.37,"l":39.59,"n":392,"o":40.29,"t":"2025-11-17T05:00:00Z","v":32825,"vw":40.011216},{"c":39.99,"h":40.15,"l":39.5601,"n":321,"o":39.57,"t":"2025-11-18T05:00:00Z","v":26918,"vw":39.786362},{"c":39.85,"h":39.8811,"l":39.365,"n":263,"o":39.53,"t":"2025-11-19T05:00:00Z","v":16530,"vw":39.621484},{"c":39.66,"h":40,"l":39.205,"n":330,"o":39.63,"t":"2025-11-20T05:00:00Z","v":41734,"vw":39.776762},{"c":39.99,"h":39.99,"l":39.1778,"n":348,"o":39.47,"t":"2025-11-21T05:00:00Z","v":33381,"vw":39.581327},{"c":39.35,"h":39.8,"l":39.2,"n":522,"o":39.65,"t":"2025-11-24T05:00:00Z","v":44089,"vw":39.408869},{"c":39.6452,"h":39.87,"l":39.15,"n":286,"o":39.36,"t":"2025-11-25T05:00:00Z","v":20868,"vw":39.486059},{"c":40.14,"h":40.25,"l":39.63,"n":347,"o":39.63,"t":"2025-11-26T05:00:00Z","v":19847,"vw":39.97447},{"c":40.29,"h":40.45,"l":39.96,"n":253,"o":39.96,"t":"2025-11-28T05:00:00Z","v":13677,"vw":40.238656},{"c":40.45,"h":40.45,"l":40.0788,"n":337,"o":40.09,"t":"2025-12-01T05:00:00Z","v":27042,"vw":40.281203},{"c":39.93,"h":40.27,"l":39.81,"n":513,"o":40.27,"t":"2025-12-02T05:00:00Z","v":44540,"vw":39.994428},{"c":40.4,"h":40.595,"l":39.617,"n":325,"o":39.88,"t":"2025-12-03T05:00:00Z","v":26761,"vw":40.183004},{"c":40.88,"h":40.95,"l":40.4,"n":340,"o":40.4,"t":"2025-12-04T05:00:00Z","v":24633,"vw":40.729807},{"c":40.5789,"h":41,"l":40.45,"n":293,"o":40.84,"t":"2025-12-05T05:00:00Z","v":15817,"vw":40.752327},{"c":40.25,"h":40.76,"l":40.21,"n":349,"o":40.56,"t":"2025-12-08T05:00:00Z","v":25101,"vw":40.384235},{"c":40.03,"h":40.7958,"l":40.03,"n":322,"o":40.507,"t":"2025-12-09T05:00:00Z","v":23639,"vw":40.512851},{"c":39.88,"h":40.2363,"l":39.6201,"n":338,"o":40.14,"t":"2025-12-10T05:00:00Z","v":25769,"vw":39.919023},{"c":39.99,"h":40.3399,"l":39.85,"n":259,"o":39.93,"t":"2025-12-11T05:00:00Z","v":15354,"vw":40.066302},{"c":40.0692,"h":40.2699,"l":39.855,"n":394,"o":40.06,"t":"2025-12-12T05:00:00Z","v":17136,"vw":40.1105},{"c":39.95,"h":40.19,"l":39.77,"n":440,"o":40,"t":"2025-12-15T05:00:00Z","v":28178,"vw":39.926876},{"c":39.07,"h":39.9896,"l":39.07,"n":607,"o":39.98,"t":"2025-12-16T05:00:00Z","v":48256,"vw":39.357469},{"c":39.87,"h":39.953,"l":39.3427,"n":383,"o":39.49,"t":"2025-12-17T05:00:00Z","v":24603,"vw":39.554511},{"c":39.25,"h":39.9999,"l":39.25,"n":383,"o":39.83,"t":"2025-12-18T05:00:00Z","v":22420,"vw":39.517331},{"c":39.33,"h":39.6599,"l":39.26,"n":460,"o":39.26,"t":"2025-12-19T05:00:00Z","v":30220,"vw":39.431633},{"c":39.318,"h":39.68,"l":38.83,"n":559,"o":39.33,"t":"2025-12-22T05:00:00Z","v":42022,"vw":39.256354},{"c":39.632,"h":39.6685,"l":39.2208,"n":436,"o":39.28,"t":"2025-12-23T05:00:00Z","v":31920,"vw":39.401292},{"c":39.61,"h":39.7199,"l":39.31,"n":251,"o":39.47,"t":"2025-12-24T05:00:00Z","v":15051,"vw":39.494192},{"c":39.07,"h":39.6,"l":39,"n":558,"o":39.54,"t":"2025-12-26T05:00:00Z","v":41857,"vw":39.199051},{"c":39.22,"h":39.75,"l":39.22,"n":566,"o":39.25,"t":"2025-12-29T05:00:00Z","v":40475,"vw":39.501765},{"c":39.683,"h":39.7099,"l":39.3,"n":410,"o":39.33,"t":"2025-12-30T05:00:00Z","v":29838,"vw":39.544143},{"c":39.51,"h":39.6311,"l":39.25,"n":401,"o":39.58,"t":"2025-12-31T05:00:00Z","v":32986,"vw":39.386594},{"c":40.25,"h":40.26,"l":39.3,"n":620,"o":39.58,"t":"2026-01-02T05:00:00Z","v":46084,"vw":39.763619},{"c":40.15,"h":40.87,"l":39.1101,"n":1228,"o":40.87,"t":"2026-01-05T05:00:00Z","v":89868,"vw":39.833286},{"c":39.32,"h":40.22,"l":39.21,"n":988,"o":40.22,"t":"2026-01-06T05:00:00Z","v":77323,"vw":39.630689},{"c":39.42,"h":39.6513,"l":39.3058,"n":535,"o":39.42,"t":"2026-01-07T05:00:00Z","v":85106,"vw":39.358202},{"c":40.3,"h":40.41,"l":39.41,"n":477,"o":39.41,"t":"2026-01-08T05:00:00Z","v":102218,"vw":39.900981},{"c":40.44,"h":40.48,"l":39.9601,"n":527,"o":40.43,"t":"2026-01-09T05:00:00Z","v":31275,"vw":40.2186},{"c":40.473,"h":40.585,"l":40.05,"n":559,"o":40.36,"t":"2026-01-12T05:00:00Z","v":50450,"vw":40.339762},{"c":41.13,"h":41.4161,"l":40.55,"n":559,"o":40.55,"t":"2026-01-13T05:00:00Z","v":52698,"vw":41.059122},{"c":41.67,"h":41.67,"l":41.185,"n":520,"o":41.21,"t":"2026-01-14T05:00:00Z","v":36188,"vw":41.404127},{"c":41.36,"h":41.4,"l":40.91,"n":534,"o":41.21,"t":"2026-01-15T05:00:00Z","v":39144,"vw":41.253829},{"c":41.722,"h":41.74,"l":41.2613,"n":354,"o":41.33,"t":"2026-01-16T05:00:00Z","v":27121,"vw":41.573547},{"c":40.74,"h":41.33,"l":40.7,"n":708,"o":41.25,"t":"2026-01-20T05:00:00Z","v":56719,"vw":41.034527},{"c":41.27,"h":41.74,"l":40.9601,"n":433,"o":41,"t":"2026-01-21T05:00:00Z","v":31497,"vw":41.315046},{"c":41.49,"h":41.54,"l":41.165,"n":359,"o":41.25,"t":"2026-01-22T05:00:00Z","v":36502,"vw":41.348464},{"c":41.3,"h":41.94,"l":41.3,"n":471,"o":41.7,"t":"2026-01-23T05:00:00Z","v":23254,"vw":41.711495},{"c":41.5,"h":41.74,"l":41,"n":669,"o":41.74,"t":"2026-01-26T05:00:00Z","v":54888,"vw":41.398809},{"c":41.89,"h":41.9199,"l":41.4,"n":807,"o":41.57,"t":"2026-01-27T05:00:00Z","v":62282,"vw":41.700327},{"c":42.1026,"h":42.34,"l":41.6931,"n":557,"o":41.9,"t":"2026-01-28T05:00:00Z","v":54905,"vw":42.087871},{"c":42.61,"h":42.87,"l":42.2597,"n":539,"o":42.43,"t":"2026-01-29T05:00:00Z","v":40226,"vw":42.552011},{"c":42.04,"h":42.59,"l":41.23,"n":635,"o":42.59,"t":"2026-01-30T05:00:00Z","v":47745,"vw":41.830356},{"c":41.67,"h":42,"l":41.4801,"n":798,"o":41.93,"t":"2026-02-02T05:00:00Z","v":88066,"vw":41.852031},{"c":42.76,"h":42.76,"l":41.8101,"n":589,"o":42.15,"t":"2026-02-03T05:00:00Z","v":70315,"vw":42.272794},{"c":42.92,"h":43.19,"l":42.26,"n":501,"o":42.62,"t":"2026-02-04T05:00:00Z","v":43461,"vw":42.746878},{"c":43,"h":43,"l":42.365,"n":446,"o":42.81,"t":"2026-02-05T05:00:00Z","v":38471,"vw":42.668646},{"c":43.19,"h":43.31,"l":42.4301,"n":563,"o":42.9,"t":"2026-02-06T05:00:00Z","v":42795,"vw":43.06902},{"c":43.58,"h":43.61,"l":42.85,"n":664,"o":43.2,"t":"2026-02-09T05:00:00Z","v":55327,"vw":43.293062},{"c":43.65,"h":43.71,"l":43.27,"n":537,"o":43.66,"t":"2026-02-10T05:00:00Z","v":41923,"vw":43.52088},{"c":44.24,"h":44.24,"l":43.67,"n":620,"o":44.13,"t":"2026-02-11T05:00:00Z","v":48740,"vw":44.065055},{"c":43.35,"h":44.408,"l":43.35,"n":541,"o":44.06,"t":"2026-02-12T05:00:00Z","v":44054,"vw":43.836172},{"c":44.76,"h":44.97,"l":43.72,"n":475,"o":43.72,"t":"2026-02-13T05:00:00Z","v":32123,"vw":44.554815},{"c":44.72,"h":45,"l":44.2,"n":631,"o":44.78,"t":"2026-02-17T05:00:00Z","v":42435,"vw":44.615607},{"c":44.8,"h":45.5071,"l":44.7768,"n":536,"o":44.97,"t":"2026-02-18T05:00:00Z","v":49558,"vw":45.224478},{"c":44.857,"h":45.1608,"l":44.51,"n":482,"o":44.99,"t":"2026-02-19T05:00:00Z","v":41150,"vw":44.852891},{"c":44.85,"h":44.97,"l":44.35,"n":389,"o":44.35,"t":"2026-02-20T05:00:00Z","v":49222,"vw":44.685366},{"c":44.62,"h":45.2999,"l":44.4339,"n":517,"o":44.85,"t":"2026-02-23T05:00:00Z","v":47656,"vw":44.792888},{"c":44.71,"h":44.87,"l":44.13,"n":493,"o":44.87,"t":"2026-02-24T05:00:00Z","v":33979,"vw":44.434129},{"c":44.5,"h":44.9612,"l":44.01,"n":603,"o":44.86,"t":"2026-02-25T05:00:00Z","v":44391,"vw":44.373346},{"c":45.03,"h":45.25,"l":44.26,"n":707,"o":44.49,"t":"2026-02-26T05:00:00Z","v":93072,"vw":44.562272},{"c":45.3,"h":45.3,"l":44.7401,"n":479,"o":45.1,"t":"2026-02-27T05:00:00Z","v":44049,"vw":45.047449},{"c":46.07,"h":46.35,"l":45.3301,"n":629,"o":46.03,"t":"2026-03-02T05:00:00Z","v":61051,"vw":45.917108},{"c":45.75,"h":46.3198,"l":45.25,"n":596,"o":46.1,"t":"2026-03-03T05:00:00Z","v":65039,"vw":45.677875},{"c":46.06,"h":46.06,"l":45.26,"n":363,"o":45.85,"t":"2026-03-04T05:00:00Z","v":17912,"vw":45.655757},{"c":46.16,"h":46.4869,"l":45.7425,"n":413,"o":46.47,"t":"2026-03-05T05:00:00Z","v":23580,"vw":46.104891},{"c":45.7,"h":46.72,"l":45.6,"n":710,"o":46.72,"t":"2026-03-06T05:00:00Z","v":108248,"vw":45.776711},{"c":45.26,"h":46.1,"l":45.25,"n":540,"o":45.7,"t":"2026-03-09T04:00:00Z","v":67135,"vw":45.860143},{"c":45.01,"h":45.64,"l":44.81,"n":481,"o":45.22,"t":"2026-03-10T04:00:00Z","v":31040,"vw":45.088488},{"c":45.98,"h":45.98,"l":44.83,"n":413,"o":44.92,"t":"2026-03-11T04:00:00Z","v":31789,"vw":45.502121},{"c":45.13,"h":46.07,"l":45.13,"n":362,"o":45.97,"t":"2026-03-12T04:00:00Z","v":34519,"vw":45.707607},{"c":45.26,"h":45.9649,"l":45.1901,"n":523,"o":45.36,"t":"2026-03-13T04:00:00Z","v":59540,"vw":45.512339},{"c":45.78,"h":45.94,"l":45.5,"n":522,"o":45.75,"t":"2026-03-16T04:00:00Z","v":27520,"vw":45.697398},{"c":46.17,"h":46.4089,"l":45.8,"n":460,"o":45.88,"t":"2026-03-17T04:00:00Z","v":38194,"vw":46.124663},{"c":45.92,"h":46.1116,"l":45.62,"n":360,"o":46.06,"t":"2026-03-18T04:00:00Z","v":36733,"vw":45.87799},{"c":46.87,"h":47,"l":45.8106,"n":578,"o":46,"t":"2026-03-19T04:00:00Z","v":41545,"vw":46.473421},{"c":45.91,"h":46.76,"l":45.4095,"n":595,"o":46.2,"t":"2026-03-20T04:00:00Z","v":48717,"vw":46.178738},{"c":45.91,"h":46.546,"l":45.43,"n":545,"o":45.52,"t":"2026-03-23T04:00:00Z","v":45604,"vw":45.955873},{"c":46.61,"h":47.4199,"l":46.34,"n":667,"o":46.34,"t":"2026-03-24T04:00:00Z","v":53242,"vw":46.950978},{"c":46.34,"h":46.96,"l":46.34,"n":385,"o":46.81,"t":"2026-03-25T04:00:00Z","v":28168,"vw":46.620128},{"c":47.36,"h":47.395,"l":46.19,"n":603,"o":46.44,"t":"2026-03-26T04:00:00Z","v":41688,"vw":46.965252},{"c":46.73,"h":47.84,"l":46.59,"n":874,"o":47.4,"t":"2026-03-27T04:00:00Z","v":88297,"vw":47.163489},{"c":46.77,"h":47.45,"l":46.3,"n":540,"o":47.45,"t":"2026-03-30T04:00:00Z","v":33835,"vw":46.780081},{"c":46.09,"h":46.9767,"l":45.22,"n":654,"o":46.77,"t":"2026-03-31T04:00:00Z","v":54000,"vw":45.851296},{"c":44.73,"h":45.79,"l":44.17,"n":792,"o":45.79,"t":"2026-04-01T04:00:00Z","v":81843,"vw":44.810145},{"c":45.67,"h":46.17,"l":45.14,"n":492,"o":45.97,"t":"2026-04-02T04:00:00Z","v":38347,"vw":45.673675},{"c":45.76,"h":45.8389,"l":45.1501,"n":485,"o":45.46,"t":"2026-04-06T04:00:00Z","v":33948,"vw":45.53791},{"c":45.99,"h":46.4,"l":45.52,"n":496,"o":45.52,"t":"2026-04-07T04:00:00Z","v":40116,"vw":46.101913},{"c":45.89,"h":45.89,"l":44.17,"n":653,"o":45.23,"t":"2026-04-08T04:00:00Z","v":58929,"vw":44.933273},{"c":45.55,"h":46.6,"l":45.28,"n":369,"o":45.57,"t":"2026-04-09T04:00:00Z","v":24537,"vw":45.789645},{"c":45.47,"h":45.89,"l":45.28,"n":393,"o":45.43,"t":"2026-04-10T04:00:00Z","v":27042,"vw":45.524128},{"c":44.93,"h":45.8999,"l":44.7,"n":705,"o":45.82,"t":"2026-04-13T04:00:00Z","v":42474,"vw":45.318376},{"c":44.63,"h":44.93,"l":43.99,"n":659,"o":44.93,"t":"2026-04-14T04:00:00Z","v":60732,"vw":44.353536},{"c":44.37,"h":44.8399,"l":44.33,"n":358,"o":44.77,"t":"2026-04-15T04:00:00Z","v":28894,"vw":44.622163},{"c":44.84,"h":45.43,"l":44.38,"n":557,"o":44.38,"t":"2026-04-16T04:00:00Z","v":25495,"vw":44.943101},{"c":44.25,"h":44.84,"l":43.58,"n":957,"o":44.84,"t":"2026-04-17T04:00:00Z","v":192246,"vw":44.125165},{"c":44.39,"h":44.39,"l":43.79,"n":534,"o":44.16,"t":"2026-04-20T04:00:00Z","v":44527,"vw":44.214442},{"c":44.57,"h":44.57,"l":44.05,"n":429,"o":44.45,"t":"2026-04-21T04:00:00Z","v":37697,"vw":44.334682},{"c":45.54,"h":45.54,"l":44.41,"n":432,"o":44.41,"t":"2026-04-22T04:00:00Z","v":52775,"vw":45.252399},{"c":45.8,"h":45.8,"l":45.2101,"n":403,"o":45.54,"t":"2026-04-23T04:00:00Z","v":34334,"vw":45.489897},{"c":45.56,"h":45.67,"l":45.09,"n":549,"o":45.67,"t":"2026-04-24T04:00:00Z","v":36872,"vw":45.318395},{"c":45.53,"h":45.99,"l":45.475,"n":500,"o":45.69,"t":"2026-04-27T04:00:00Z","v":30232,"vw":45.678427},{"c":46.4,"h":46.51,"l":45.875,"n":465,"o":46.11,"t":"2026-04-28T04:00:00Z","v":31539,"vw":46.240687},{"c":46.81,"h":46.88,"l":46.25,"n":355,"o":46.41,"t":"2026-04-29T04:00:00Z","v":20172,"vw":46.624514},{"c":47.62,"h":47.89,"l":46.73,"n":566,"o":46.73,"t":"2026-04-30T04:00:00Z","v":41461,"vw":47.418631},{"c":46.83,"h":47.44,"l":46.7451,"n":568,"o":47.18,"t":"2026-05-01T04:00:00Z","v":20806,"vw":47.070017},{"c":47.26,"h":47.8,"l":46.97,"n":592,"o":46.97,"t":"2026-05-04T04:00:00Z","v":31329,"vw":47.416889},{"c":47.54,"h":47.819,"l":47.25,"n":388,"o":47.29,"t":"2026-05-05T04:00:00Z","v":27751,"vw":47.584621},{"c":46.32,"h":47.11,"l":45.82,"n":958,"o":47.11,"t":"2026-05-06T04:00:00Z","v":53640,"vw":46.182081},{"c":46.87,"h":46.87,"l":45.5001,"n":514,"o":46.79,"t":"2026-05-07T04:00:00Z","v":29906,"vw":46.224402},{"c":46.2456,"h":46.989,"l":46.2,"n":487,"o":46.73,"t":"2026-05-08T04:00:00Z","v":23522,"vw":46.716916},{"c":46.79,"h":47.2099,"l":46.26,"n":456,"o":46.52,"t":"2026-05-11T04:00:00Z","v":33919,"vw":46.73463},{"c":47.72,"h":47.72,"l":46.68,"n":441,"o":46.68,"t":"2026-05-12T04:00:00Z","v":25165,"vw":47.339803},{"c":47.5889,"h":47.6599,"l":47.0601,"n":392,"o":47.45,"t":"2026-05-13T04:00:00Z","v":26817,"vw":47.333688},{"c":48.4189,"h":48.4189,"l":47.61,"n":503,"o":47.61,"t":"2026-05-14T04:00:00Z","v":33958,"vw":48.124409},{"c":48.332,"h":48.806,"l":48.24,"n":467,"o":48.5,"t":"2026-05-15T04:00:00Z","v":33812,"vw":48.434057},{"c":48.97,"h":49.1101,"l":48.0001,"n":508,"o":48.45,"t":"2026-05-18T04:00:00Z","v":39731,"vw":48.766591},{"c":49,"h":49.47,"l":48.555,"n":756,"o":49.12,"t":"2026-05-19T04:00:00Z","v":55416,"vw":49.083088},{"c":48.25,"h":49.33,"l":48,"n":481,"o":48.47,"t":"2026-05-20T04:00:00Z","v":39855,"vw":48.633726},{"c":47.87,"h":48.94,"l":47.87,"n":396,"o":48.52,"t":"2026-05-21T04:00:00Z","v":25363,"vw":48.346122},{"c":48.17,"h":48.75,"l":47.9,"n":405,"o":47.9,"t":"2026-05-22T04:00:00Z","v":28749,"vw":48.359001},{"c":47.24,"h":48.34,"l":46.9,"n":755,"o":48.01,"t":"2026-05-26T04:00:00Z","v":58796,"vw":47.638615},{"c":46.63,"h":47.4,"l":46.5127,"n":588,"o":47.03,"t":"2026-05-27T04:00:00Z","v":44976,"vw":46.948507},{"c":46.14,"h":47.1173,"l":46.14,"n":484,"o":47,"t":"2026-05-28T04:00:00Z","v":29233,"vw":46.51807},{"c":45.5447,"h":46.36,"l":45.43,"n":574,"o":46.34,"t":"2026-05-29T04:00:00Z","v":48815,"vw":45.734762},{"c":45.84,"h":46.68,"l":45.6,"n":609,"o":45.82,"t":"2026-06-01T04:00:00Z","v":49691,"vw":46.270489},{"c":46.32,"h":46.96,"l":45.3009,"n":1043,"o":45.67,"t":"2026-06-02T04:00:00Z","v":158696,"vw":46.369642},{"c":46.5,"h":47.195,"l":46.5,"n":585,"o":46.54,"t":"2026-06-03T04:00:00Z","v":26232,"vw":46.965919},{"c":47.12,"h":47.3169,"l":46.44,"n":449,"o":46.44,"t":"2026-06-04T04:00:00Z","v":34390,"vw":46.992651},{"c":46.57,"h":47.22,"l":46.56,"n":493,"o":46.56,"t":"2026-06-05T04:00:00Z","v":37509,"vw":46.918269},{"c":46.34,"h":47.1835,"l":46.34,"n":522,"o":46.86,"t":"2026-06-08T04:00:00Z","v":22468,"vw":46.656309},{"c":46.46,"h":46.95,"l":46.045,"n":419,"o":46.95,"t":"2026-06-09T04:00:00Z","v":29852,"vw":46.344117},{"c":47.19,"h":47.4739,"l":46.25,"n":473,"o":46.48,"t":"2026-06-10T04:00:00Z","v":22703,"vw":47.054098},{"c":46.08,"h":47.54,"l":46.08,"n":467,"o":47.54,"t":"2026-06-11T04:00:00Z","v":22729,"vw":46.829918},{"c":46.35,"h":46.79,"l":45.92,"n":464,"o":45.92,"t":"2026-06-12T04:00:00Z","v":18072,"vw":46.312674},{"c":45.76,"h":46.08,"l":45.4,"n":1231,"o":46,"t":"2026-06-15T04:00:00Z","v":91826,"vw":45.670249},{"c":45.25,"h":45.87,"l":45.12,"n":548,"o":45.44,"t":"2026-06-16T04:00:00Z","v":41717,"vw":45.457067},{"c":45.5,"h":45.7199,"l":44.95,"n":520,"o":45.45,"t":"2026-06-17T04:00:00Z","v":33250,"vw":45.296192},{"c":45.5,"h":45.5,"l":44.3267,"n":701,"o":45,"t":"2026-06-18T04:00:00Z","v":34435,"vw":44.858579},{"c":45.0811,"h":45.31,"l":44.55,"n":621,"o":45.31,"t":"2026-06-22T04:00:00Z","v":28700,"vw":44.957535},{"c":46.33,"h":46.33,"l":45.01,"n":427,"o":45.01,"t":"2026-06-23T04:00:00Z","v":18680,"vw":45.780672},{"c":44.75,"h":46.33,"l":44.75,"n":839,"o":46.33,"t":"2026-06-24T04:00:00Z","v":77959,"vw":45.257211},{"c":45.5,"h":46.114,"l":44.65,"n":501,"o":44.65,"t":"2026-06-25T04:00:00Z","v":35232,"vw":45.378148},{"c":46.17,"h":46.17,"l":45.5,"n":714,"o":45.5,"t":"2026-06-26T04:00:00Z","v":38444,"vw":45.897258},{"c":46.25,"h":46.305,"l":45.9,"n":663,"o":46.22,"t":"2026-06-29T04:00:00Z","v":32498,"vw":46.144948},{"c":46.1907,"h":46.5,"l":46.082,"n":499,"o":46.3,"t":"2026-06-30T04:00:00Z","v":15203,"vw":46.350503},{"c":46.19,"h":46.41,"l":45.7706,"n":568,"o":46.31,"t":"2026-07-01T04:00:00Z","v":21678,"vw":46.031693},{"c":46.5,"h":46.5,"l":46.0734,"n":474,"o":46.46,"t":"2026-07-02T04:00:00Z","v":18897,"vw":46.353523},{"c":46.4,"h":46.94,"l":46.35,"n":670,"o":46.5,"t":"2026-07-06T04:00:00Z","v":26523,"vw":46.58244},{"c":47.59,"h":47.7799,"l":46.73,"n":623,"o":46.73,"t":"2026-07-07T04:00:00Z","v":38732,"vw":47.399281},{"c":47.76,"h":47.84,"l":47.37,"n":467,"o":47.84,"t":"2026-07-08T04:00:00Z","v":28309,"vw":47.595519},{"c":47.27,"h":47.81,"l":47.25,"n":486,"o":47.76,"t":"2026-07-09T04:00:00Z","v":22382,"vw":47.57984},{"c":47.21,"h":47.7799,"l":46.78,"n":536,"o":47.48,"t":"2026-07-10T04:00:00Z","v":48142,"vw":47.094988},{"c":48.4,"h":48.6499,"l":47.29,"n":639,"o":47.56,"t":"2026-07-13T04:00:00Z","v":39456,"vw":48.215226},{"c":48.09,"h":48.8568,"l":47.945,"n":614,"o":48.76,"t":"2026-07-14T04:00:00Z","v":39359,"vw":48.336529},{"c":47.35,"h":48.5877,"l":47.3444,"n":752,"o":48.57,"t":"2026-07-15T04:00:00Z","v":38543,"vw":47.881393},{"c":48.25,"h":48.67,"l":47.6,"n":513,"o":47.6,"t":"2026-07-16T04:00:00Z","v":35895,"vw":48.345709},{"c":48.71,"h":48.73,"l":48.3,"n":613,"o":48.54,"t":"2026-07-17T04:00:00Z","v":42965,"vw":48.595996},{"c":48.6454,"h":48.99,"l":48.0923,"n":831,"o":48.43,"t":"2026-07-20T04:00:00Z","v":67927,"vw":48.818372},{"c":48.83,"h":48.96,"l":48.1691,"n":457,"o":48.96,"t":"2026-07-21T04:00:00Z","v":23880,"vw":48.425668},{"c":49,"h":49.0899,"l":48.745,"n":407,"o":48.77,"t":"2026-07-22T04:00:00Z","v":27011,"vw":48.919677},{"c":48.8,"h":49.28,"l":48.8,"n":478,"o":49.16,"t":"2026-07-23T04:00:00Z","v":30330,"vw":49.049106},{"c":49,"h":49.75,"l":48.79,"n":588,"o":49.22,"t":"2026-07-24T04:00:00Z","v":27215,"vw":49.288057},{"c":47.9,"h":48.94,"l":47.74,"n":792,"o":48.51,"t":"2026-07-27T04:00:00Z","v":42692,"vw":48.237598},{"c":48.5685,"h":49.11,"l":48.01,"n":541,"o":48.27,"t":"2026-07-28T04:00:00Z","v":47208,"vw":48.390695},{"c":48.49,"h":49.7467,"l":48.41,"n":496,"o":49.29,"t":"2026-07-29T04:00:00Z","v":25919,"vw":48.982541},{"c":48.6054,"h":48.7586,"l":48.23,"n":471,"o":48.61,"t":"2026-07-30T04:00:00Z","v":19611,"vw":48.498034},{"c":48.92,"h":49.2099,"l":48.3117,"n":492,"o":48.82,"t":"2026-07-31T04:00:00Z","v":30911,"vw":48.999254},{"c":48.3,"h":48.92,"l":48.22,"n":774,"o":48.92,"t":"2026-08-03T04:00:00Z","v":64088,"vw":48.589239},{"c":48.6422,"h":48.8687,"l":48,"n":502,"o":48.3,"t":"2026-08-04T04:00:00Z","v":26110,"vw":48.492285},{"c":48.0026,"h":48.93,"l":47.92,"n":498,"o":48.93,"t":"2026-08-05T04:00:00Z","v":23046,"vw":48.229653},{"c":48.9097,"h":49.2999,"l":48.32,"n":415,"o":48.76,"t":"2026-08-06T04:00:00Z","v":19651,"vw":48.832469},{"c":47.9428,"h":49.05,"l":47.885,"n":592,"o":49,"t":"2026-08-07T04:00:00Z","v":29077,"vw":48.317452},{"c":49.1467,"h":49.15,"l":48.28,"n":598,"o":48.28,"t":"2026-08-10T04:00:00Z","v":63191,"vw":48.821799},{"c":49.3476,"h":49.605,"l":48.935,"n":406,"o":49.24,"t":"2026-08-11T04:00:00Z","v":16689,"vw":49.242791},{"c":49.6927,"h":49.8399,"l":49.21,"n":399,"o":49.21,"t":"2026-08-12T04:00:00Z","v":15773,"vw":49.607423},{"c":49.58,"h":49.83,"l":49.4,"n":463,"o":49.54,"t":"2026-08-13T04:00:00Z","v":20945,"vw":49.60726},{"c":50.3641,"h":50.4258,"l":49.65,"n":517,"o":49.65,"t":"2026-08-14T04:00:00Z","v":49074,"vw":50.05395},{"c":49.94,"h":50.35,"l":49.605,"n":717,"o":50.35,"t":"2026-08-17T04:00:00Z","v":41216,"vw":49.974003},{"c":50.92,"h":50.9859,"l":50.12,"n":553,"o":50.12,"t":"2026-08-18T04:00:00Z","v":30746,"vw":50.697089},{"c":50.1259,"h":50.92,"l":49.9125,"n":663,"o":50.92,"t":"2026-08-19T04:00:00Z","v":40234,"vw":50.290944},{"c":49.8,"h":50.45,"l":49.75,"n":460,"o":50.24,"t":"2026-08-20T04:00:00Z","v":22544,"vw":50.04152},{"c":49.87,"h":50.1,"l":49.38,"n":454,"o":50.02,"t":"2026-08-21T04:00:00Z","v":24850,"vw":49.682315},{"c":49.95,"h":50,"l":49.3546,"n":408,"o":49.63,"t":"2026-08-24T04:00:00Z","v":28668,"vw":49.773957},{"c":49.61,"h":50.16,"l":49.45,"n":471,"o":50.13,"t":"2026-08-25T04:00:00Z","v":32774,"vw":49.75853},{"c":50.81,"h":50.825,"l":49.59,"n":492,"o":49.59,"t":"2026-08-26T04:00:00Z","v":26829,"vw":50.3243},{"c":50.45,"h":50.88,"l":49.56,"n":603,"o":50.81,"t":"2026-08-27T04:00:00Z","v":36356,"vw":50.124859},{"c":50.17,"h":50.76,"l":50.17,"n":415,"o":50.45,"t":"2026-08-28T04:00:00Z","v":23578,"vw":50.351323},{"c":50.89,"h":50.89,"l":50.29,"n":641,"o":50.78,"t":"2026-08-31T04:00:00Z","v":61695,"vw":50.564351},{"c":50.91,"h":51.1564,"l":50.54,"n":690,"o":51,"t":"2026-09-01T04:00:00Z","v":38009,"vw":50.864674},{"c":51,"h":51.1285,"l":50.35,"n":608,"o":50.97,"t":"2026-09-02T04:00:00Z","v":32875,"vw":50.846642},{"c":50.75,"h":51.2,"l":50.6584,"n":551,"o":51.2,"t":"2026-09-03T04:00:00Z","v":27756,"vw":51.014861},{"c":50.63,"h":50.79,"l":49.835,"n":668,"o":50.6,"t":"2026-09-04T04:00:00Z","v":56189,"vw":50.542402},{"c":51.23,"h":51.25,"l":50.4601,"n":643,"o":51.04,"t":"2026-09-08T04:00:00Z","v":39523,"vw":51.034662},{"c":51,"h":51.48,"l":50.895,"n":508,"o":51.48,"t":"2026-09-09T04:00:00Z","v":25083,"vw":51.26413},{"c":50.91,"h":51.24,"l":50.366,"n":622,"o":51.13,"t":"2026-09-10T04:00:00Z","v":56518,"vw":51.009196},{"c":51.06,"h":51.17,"l":50.56,"n":391,"o":50.84,"t":"2026-09-11T04:00:00Z","v":22519,"vw":50.924476},{"c":50.65,"h":51.56,"l":50.435,"n":515,"o":51.56,"t":"2026-09-14T04:00:00Z","v":27594,"vw":51.066656},{"c":50.86,"h":51.45,"l":50.3204,"n":383,"o":50.9,"t":"2026-09-15T04:00:00Z","v":32316,"vw":50.573013},{"c":50.04,"h":50.6,"l":49.3505,"n":574,"o":50.6,"t":"2026-09-16T04:00:00Z","v":28835,"vw":50.099119},{"c":50.5,"h":50.5,"l":49.905,"n":383,"o":50.13,"t":"2026-09-17T04:00:00Z","v":19268,"vw":50.264525},{"c":50.56,"h":50.8099,"l":50.15,"n":517,"o":50.25,"t":"2026-09-18T04:00:00Z","v":26751,"vw":50.542332},{"c":49.5,"h":50.3558,"l":49.2508,"n":878,"o":50.06,"t":"2026-09-21T04:00:00Z","v":55356,"vw":49.580077},{"c":48.9,"h":49.635,"l":48.51,"n":666,"o":49.48,"t":"2026-09-22T04:00:00Z","v":46436,"vw":49.064251},{"c":49.03,"h":49.43,"l":48.7,"n":376,"o":49.18,"t":"2026-09-23T04:00:00Z","v":17402,"vw":49.052145},{"c":48.71,"h":49.4,"l":48.35,"n":676,"o":49.4,"t":"2026-09-24T04:00:00Z","v":50335,"vw":48.740223},{"c":48.39,"h":48.79,"l":47.6001,"n":831,"o":48.79,"t":"2026-09-25T04:00:00Z","v":53548,"vw":47.968894},{"c":48.41,"h":48.85,"l":47.7,"n":624,"o":48.85,"t":"2026-09-28T04:00:00Z","v":34502,"vw":48.153279},{"c":47.54,"h":48.4,"l":47.12,"n":674,"o":48.4,"t":"2026-09-29T04:00:00Z","v":37961,"vw":47.616156},{"c":46.73,"h":47.71,"l":46.7232,"n":554,"o":47.65,"t":"2026-09-30T04:00:00Z","v":25607,"vw":47.088278},{"c":47.67,"h":47.67,"l":46.73,"n":589,"o":47.09,"t":"2026-10-01T04:00:00Z","v":30095,"vw":47.28909},{"c":47.95,"h":47.97,"l":47.1709,"n":453,"o":47.35,"t":"2026-10-02T04:00:00Z","v":32269,"vw":47.715771},{"c":48,"h":48.7859,"l":47.605,"n":441,"o":47.92,"t":"2026-10-05T04:00:00Z","v":30115,"vw":48.201382},{"c":48.7063,"h":48.81,"l":48,"n":415,"o":48,"t":"2026-10-06T04:00:00Z","v":36910,"vw":48.561891},{"c":47.89,"h":48.76,"l":47.05,"n":615,"o":48.76,"t":"2026-10-07T04:00:00Z","v":44151,"vw":47.673463},{"c":48.44,"h":48.5955,"l":48.2,"n":521,"o":48.26,"t":"2026-10-08T04:00:00Z","v":38030,"vw":48.400529},{"c":48.15,"h":48.55,"l":48,"n":610,"o":48.38,"t":"2026-10-09T04:00:00Z","v":30855,"vw":48.231761},{"c":48.3,"h":48.66,"l":48.1696,"n":402,"o":48.38,"t":"2026-10-12T04:00:00Z","v":22597,"vw":48.31871},{"c":48.68,"h":48.68,"l":48.2001,"n":406,"o":48.5,"t":"2026-10-13T04:00:00Z","v":29799,"vw":48.448753},{"c":48.2,"h":48.432,"l":47.69,"n":557,"o":48.39,"t":"2026-10-14T04:00:00Z","v":43957,"vw":48.052285},{"c":47.54,"h":48.68,"l":47.0101,"n":420,"o":48.68,"t":"2026-10-15T04:00:00Z","v":30066,"vw":47.508201},{"c":48.34,"h":48.66,"l":47.61,"n":399,"o":47.61,"t":"2026-10-16T04:00:00Z","v":17640,"vw":48.134477},{"c":48.07,"h":48.4899,"l":47.6,"n":461,"o":48.34,"t":"2026-10-19T04:00:00Z","v":21550,"vw":48.007856},{"c":48.03,"h":48.0599,"l":47.645,"n":416,"o":47.9,"t":"2026-10-20T04:00:00Z","v":27700,"vw":47.918676},{"c":48.25,"h":48.3777,"l":48,"n":425,"o":48,"t":"2026-10-21T04:00:00Z","v":41080,"vw":48.123721},{"c":47.85,"h":48.22,"l":46.7502,"n":486,"o":48.22,"t":"2026-10-22T04:00:00Z","v":24744,"vw":47.395494}],"volatilityBars":[{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-09-22T08:45:00Z","v":997,"vw":49.5},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-09-22T09:00:00Z","v":996,"vw":49.5},{"c":48.92,"h":49.48,"l":48.7401,"n":94,"o":49.48,"t":"2026-09-22T13:30:00Z","v":7873,"vw":49.179475},{"c":49.16,"h":49.3,"l":49,"n":19,"o":49,"t":"2026-09-22T13:45:00Z","v":3614,"vw":49.238057},{"c":49.41,"h":49.4594,"l":49.3416,"n":11,"o":49.3416,"t":"2026-09-22T14:00:00Z","v":956,"vw":49.393471},{"c":49.56,"h":49.56,"l":49.3969,"n":5,"o":49.3969,"t":"2026-09-22T14:15:00Z","v":300,"vw":49.479257},{"c":49.55,"h":49.55,"l":49.55,"n":3,"o":49.55,"t":"2026-09-22T14:30:00Z","v":178,"vw":49.55},{"c":49.465,"h":49.555,"l":49.465,"n":4,"o":49.555,"t":"2026-09-22T14:45:00Z","v":1309,"vw":49.499456},{"c":49.32,"h":49.495,"l":49.3,"n":9,"o":49.455,"t":"2026-09-22T15:00:00Z","v":1052,"vw":49.396161},{"c":49.465,"h":49.465,"l":49.33,"n":5,"o":49.33,"t":"2026-09-22T15:15:00Z","v":1054,"vw":49.445613},{"c":49.36,"h":49.3863,"l":49.36,"n":3,"o":49.3863,"t":"2026-09-22T15:30:00Z","v":525,"vw":49.380076},{"c":49.635,"h":49.635,"l":49.635,"n":4,"o":49.635,"t":"2026-09-22T16:00:00Z","v":2010,"vw":49.635},{"c":49.41,"h":49.52,"l":49.41,"n":7,"o":49.52,"t":"2026-09-22T16:15:00Z","v":803,"vw":49.440103},{"c":49.3601,"h":49.4248,"l":49.3601,"n":3,"o":49.4248,"t":"2026-09-22T16:30:00Z","v":1000,"vw":49.415085},{"c":49.2501,"h":49.365,"l":49.2501,"n":4,"o":49.3258,"t":"2026-09-22T16:45:00Z","v":1110,"vw":49.326291},{"c":49.26,"h":49.26,"l":49.26,"n":1,"o":49.26,"t":"2026-09-22T17:00:00Z","v":100,"vw":49.26},{"c":49.245,"h":49.255,"l":49.245,"n":2,"o":49.255,"t":"2026-09-22T17:15:00Z","v":810,"vw":49.253765},{"c":49.26,"h":49.26,"l":49.2,"n":15,"o":49.215,"t":"2026-09-22T17:30:00Z","v":1054,"vw":49.235},{"c":49,"h":49.1,"l":49,"n":11,"o":49.1,"t":"2026-09-22T17:45:00Z","v":713,"vw":49.07},{"c":48.87,"h":48.925,"l":48.87,"n":7,"o":48.925,"t":"2026-09-22T18:00:00Z","v":558,"vw":48.885396},{"c":48.9333,"h":48.96,"l":48.87,"n":9,"o":48.9,"t":"2026-09-22T18:15:00Z","v":519,"vw":48.918776},{"c":48.87,"h":48.87,"l":48.7669,"n":23,"o":48.84,"t":"2026-09-22T18:30:00Z","v":1805,"vw":48.782707},{"c":48.635,"h":48.87,"l":48.62,"n":46,"o":48.87,"t":"2026-09-22T18:45:00Z","v":3979,"vw":48.752876},{"c":48.63,"h":48.635,"l":48.51,"n":12,"o":48.635,"t":"2026-09-22T19:00:00Z","v":3221,"vw":48.599872},{"c":48.67,"h":48.68,"l":48.62,"n":8,"o":48.62,"t":"2026-09-22T19:15:00Z","v":581,"vw":48.666063},{"c":48.61,"h":48.61,"l":48.59,"n":10,"o":48.59,"t":"2026-09-22T19:30:00Z","v":1252,"vw":48.593974},{"c":48.68,"h":48.71,"l":48.63,"n":45,"o":48.63,"t":"2026-09-22T19:45:00Z","v":4299,"vw":48.652928},{"c":48.9,"h":48.9,"l":48.9,"n":7,"o":48.9,"t":"2026-09-22T20:00:00Z","v":602,"vw":48.9},{"c":48.97,"h":49.18,"l":48.91,"n":25,"o":49.18,"t":"2026-09-23T13:30:00Z","v":2051,"vw":49.146754},{"c":49.25,"h":49.43,"l":49.25,"n":8,"o":49.43,"t":"2026-09-23T14:00:00Z","v":1597,"vw":49.265423},{"c":49.4,"h":49.4,"l":49.4,"n":14,"o":49.4,"t":"2026-09-23T14:30:00Z","v":1760,"vw":49.4},{"c":49.3,"h":49.3,"l":49.3,"n":4,"o":49.3,"t":"2026-09-23T14:45:00Z","v":130,"vw":49.3},{"c":48.9532,"h":48.9532,"l":48.9532,"n":1,"o":48.9532,"t":"2026-09-23T15:00:00Z","v":400,"vw":48.9532},{"c":49.15,"h":49.15,"l":49,"n":10,"o":49.05,"t":"2026-09-23T15:15:00Z","v":1702,"vw":49.067983},{"c":49.12,"h":49.145,"l":49.12,"n":2,"o":49.145,"t":"2026-09-23T15:30:00Z","v":750,"vw":49.128333},{"c":49.12,"h":49.12,"l":49.12,"n":2,"o":49.12,"t":"2026-09-23T15:45:00Z","v":268,"vw":49.12},{"c":48.84,"h":48.84,"l":48.8,"n":6,"o":48.8,"t":"2026-09-23T17:00:00Z","v":221,"vw":48.8199},{"c":48.845,"h":48.8505,"l":48.845,"n":4,"o":48.8505,"t":"2026-09-23T17:15:00Z","v":321,"vw":48.8472},{"c":48.84,"h":48.84,"l":48.84,"n":1,"o":48.84,"t":"2026-09-23T17:30:00Z","v":342,"vw":48.84},{"c":49.045,"h":49.045,"l":49.045,"n":3,"o":49.045,"t":"2026-09-23T17:45:00Z","v":132,"vw":49.045},{"c":48.835,"h":48.911,"l":48.835,"n":4,"o":48.911,"t":"2026-09-23T18:15:00Z","v":650,"vw":48.858231},{"c":48.9173,"h":48.9173,"l":48.9173,"n":1,"o":48.9173,"t":"2026-09-23T18:30:00Z","v":500,"vw":48.9173},{"c":48.7496,"h":48.9,"l":48.7496,"n":5,"o":48.815,"t":"2026-09-23T18:45:00Z","v":1448,"vw":48.815161},{"c":48.76,"h":48.76,"l":48.76,"n":6,"o":48.76,"t":"2026-09-23T19:00:00Z","v":283,"vw":48.76},{"c":48.88,"h":48.88,"l":48.88,"n":3,"o":48.88,"t":"2026-09-23T19:15:00Z","v":137,"vw":48.88},{"c":48.805,"h":48.805,"l":48.805,"n":3,"o":48.805,"t":"2026-09-23T19:30:00Z","v":135,"vw":48.805},{"c":48.73,"h":48.73,"l":48.7,"n":26,"o":48.7,"t":"2026-09-23T19:45:00Z","v":1328,"vw":48.702935},{"c":49.03,"h":49.03,"l":49.03,"n":6,"o":49.03,"t":"2026-09-23T20:00:00Z","v":277,"vw":49.03},{"c":49.4,"h":49.4,"l":49.4,"n":22,"o":49.4,"t":"2026-09-24T13:30:00Z","v":647,"vw":49.4},{"c":48.86,"h":48.9,"l":48.65,"n":39,"o":48.82,"t":"2026-09-24T13:45:00Z","v":7990,"vw":48.831218},{"c":48.7765,"h":48.7765,"l":48.675,"n":41,"o":48.7,"t":"2026-09-24T14:00:00Z","v":4502,"vw":48.710462},{"c":48.8899,"h":48.89,"l":48.6487,"n":10,"o":48.84,"t":"2026-09-24T14:15:00Z","v":1014,"vw":48.768299},{"c":48.8,"h":48.83,"l":48.8,"n":9,"o":48.83,"t":"2026-09-24T14:30:00Z","v":1680,"vw":48.807241},{"c":49.18,"h":49.18,"l":48.95,"n":5,"o":48.97,"t":"2026-09-24T15:00:00Z","v":981,"vw":49.086648},{"c":49.0501,"h":49.0501,"l":49.0501,"n":1,"o":49.0501,"t":"2026-09-24T15:15:00Z","v":300,"vw":49.0501},{"c":49.14,"h":49.14,"l":49.14,"n":1,"o":49.14,"t":"2026-09-24T15:30:00Z","v":1000,"vw":49.14},{"c":49.1,"h":49.1,"l":48.95,"n":15,"o":48.95,"t":"2026-09-24T16:00:00Z","v":2659,"vw":49.00358},{"c":48.7,"h":49.055,"l":48.7,"n":19,"o":49.055,"t":"2026-09-24T16:15:00Z","v":1183,"vw":48.779179},{"c":48.6,"h":48.7,"l":48.6,"n":10,"o":48.7,"t":"2026-09-24T16:30:00Z","v":1550,"vw":48.619493},{"c":48.64,"h":48.81,"l":48.605,"n":7,"o":48.605,"t":"2026-09-24T16:45:00Z","v":554,"vw":48.653},{"c":48.825,"h":48.825,"l":48.7168,"n":11,"o":48.73,"t":"2026-09-24T17:00:00Z","v":1587,"vw":48.771258},{"c":48.73,"h":48.73,"l":48.73,"n":2,"o":48.73,"t":"2026-09-24T17:15:00Z","v":250,"vw":48.73},{"c":48.765,"h":48.87,"l":48.74,"n":10,"o":48.87,"t":"2026-09-24T17:30:00Z","v":1763,"vw":48.805449},{"c":48.76,"h":48.78,"l":48.745,"n":4,"o":48.78,"t":"2026-09-24T17:45:00Z","v":400,"vw":48.76375},{"c":48.66,"h":48.66,"l":48.66,"n":7,"o":48.66,"t":"2026-09-24T18:00:00Z","v":301,"vw":48.66},{"c":48.86,"h":48.86,"l":48.6,"n":10,"o":48.6,"t":"2026-09-24T18:15:00Z","v":818,"vw":48.665},{"c":48.615,"h":48.615,"l":48.6,"n":10,"o":48.6,"t":"2026-09-24T18:30:00Z","v":1465,"vw":48.613758},{"c":48.5,"h":48.615,"l":48.5,"n":8,"o":48.615,"t":"2026-09-24T18:45:00Z","v":1354,"vw":48.597386},{"c":48.605,"h":48.605,"l":48.5,"n":13,"o":48.51,"t":"2026-09-24T19:00:00Z","v":1830,"vw":48.5727},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-09-24T19:15:00Z","v":300,"vw":48.55},{"c":48.56,"h":48.56,"l":48.4,"n":31,"o":48.53,"t":"2026-09-24T19:30:00Z","v":1438,"vw":48.50724},{"c":48.38,"h":48.73,"l":48.35,"n":142,"o":48.71,"t":"2026-09-24T19:45:00Z","v":10755,"vw":48.561446},{"c":48.71,"h":48.71,"l":48.71,"n":5,"o":48.71,"t":"2026-09-24T20:00:00Z","v":206,"vw":48.71},{"c":48.8,"h":48.8,"l":48.8,"n":16,"o":48.8,"t":"2026-09-25T08:30:00Z","v":2014,"vw":48.8},{"c":48.39,"h":48.79,"l":48.235,"n":58,"o":48.79,"t":"2026-09-25T13:30:00Z","v":4941,"vw":48.633183},{"c":48.29,"h":48.35,"l":48.225,"n":15,"o":48.23,"t":"2026-09-25T13:45:00Z","v":1681,"vw":48.318017},{"c":48.18,"h":48.3099,"l":48.18,"n":21,"o":48.29,"t":"2026-09-25T14:00:00Z","v":1620,"vw":48.251369},{"c":47.91,"h":48.2299,"l":47.91,"n":37,"o":48.2299,"t":"2026-09-25T14:15:00Z","v":2877,"vw":48.09082},{"c":48,"h":48.03,"l":47.88,"n":21,"o":48.02,"t":"2026-09-25T14:30:00Z","v":1643,"vw":47.965699},{"c":47.865,"h":48.06,"l":47.854,"n":54,"o":48.06,"t":"2026-09-25T14:45:00Z","v":3087,"vw":47.956198},{"c":47.915,"h":48.03,"l":47.915,"n":7,"o":47.95,"t":"2026-09-25T15:00:00Z","v":1000,"vw":47.9605},{"c":47.73,"h":48.07,"l":47.73,"n":36,"o":48.07,"t":"2026-09-25T15:15:00Z","v":4055,"vw":47.940993},{"c":48.01,"h":48.07,"l":47.935,"n":14,"o":48.07,"t":"2026-09-25T15:30:00Z","v":1939,"vw":48.001992},{"c":47.805,"h":47.96,"l":47.805,"n":17,"o":47.91,"t":"2026-09-25T15:45:00Z","v":1873,"vw":47.865378},{"c":47.765,"h":47.84,"l":47.765,"n":7,"o":47.84,"t":"2026-09-25T16:00:00Z","v":1366,"vw":47.830595},{"c":47.77,"h":47.82,"l":47.6994,"n":28,"o":47.6994,"t":"2026-09-25T16:15:00Z","v":3994,"vw":47.755816},{"c":47.77,"h":47.9,"l":47.77,"n":11,"o":47.83,"t":"2026-09-25T16:30:00Z","v":1203,"vw":47.859002},{"c":47.88,"h":47.88,"l":47.6901,"n":14,"o":47.81,"t":"2026-09-25T16:45:00Z","v":1150,"vw":47.757672},{"c":47.6001,"h":47.8,"l":47.6001,"n":43,"o":47.7069,"t":"2026-09-25T17:00:00Z","v":3405,"vw":47.675894},{"c":47.6001,"h":47.685,"l":47.6001,"n":10,"o":47.685,"t":"2026-09-25T17:15:00Z","v":2587,"vw":47.670134},{"c":47.6001,"h":47.72,"l":47.6001,"n":12,"o":47.72,"t":"2026-09-25T17:30:00Z","v":1588,"vw":47.681831},{"c":47.72,"h":47.72,"l":47.61,"n":7,"o":47.715,"t":"2026-09-25T17:45:00Z","v":553,"vw":47.695051},{"c":47.75,"h":47.75,"l":47.715,"n":3,"o":47.715,"t":"2026-09-25T18:00:00Z","v":201,"vw":47.7325},{"c":47.765,"h":47.79,"l":47.7006,"n":12,"o":47.78,"t":"2026-09-25T18:15:00Z","v":1621,"vw":47.760761},{"c":47.685,"h":47.685,"l":47.685,"n":1,"o":47.685,"t":"2026-09-25T18:30:00Z","v":500,"vw":47.685},{"c":47.84,"h":47.84,"l":47.79,"n":5,"o":47.79,"t":"2026-09-25T18:45:00Z","v":403,"vw":47.81},{"c":47.88,"h":47.88,"l":47.88,"n":3,"o":47.88,"t":"2026-09-25T19:00:00Z","v":348,"vw":47.88},{"c":47.65,"h":47.9299,"l":47.65,"n":17,"o":47.775,"t":"2026-09-25T19:15:00Z","v":1373,"vw":47.822726},{"c":47.95,"h":47.95,"l":47.9399,"n":11,"o":47.9399,"t":"2026-09-25T19:30:00Z","v":752,"vw":47.946911},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-09-25T19:45:00Z","v":199,"vw":48},{"c":48.88,"h":48.88,"l":48.39,"n":8,"o":48.39,"t":"2026-09-25T20:00:00Z","v":695,"vw":48.528679},{"c":48.88,"h":48.88,"l":48.88,"n":1,"o":48.88,"t":"2026-09-25T22:15:00Z","v":100,"vw":48.88},{"c":48.12,"h":48.85,"l":47.92,"n":99,"o":48.85,"t":"2026-09-28T13:30:00Z","v":8777,"vw":48.531568},{"c":48.0076,"h":48.18,"l":47.9263,"n":13,"o":48.18,"t":"2026-09-28T13:45:00Z","v":1872,"vw":48.033751},{"c":48.06,"h":48.225,"l":48.06,"n":4,"o":48.225,"t":"2026-09-28T14:00:00Z","v":6313,"vw":48.062614},{"c":47.77,"h":47.93,"l":47.76,"n":15,"o":47.93,"t":"2026-09-28T14:15:00Z","v":539,"vw":47.812},{"c":47.7,"h":47.7,"l":47.7,"n":4,"o":47.7,"t":"2026-09-28T14:30:00Z","v":975,"vw":47.7},{"c":47.7269,"h":47.76,"l":47.72,"n":10,"o":47.76,"t":"2026-09-28T14:45:00Z","v":1043,"vw":47.730183},{"c":47.7485,"h":47.7485,"l":47.7485,"n":1,"o":47.7485,"t":"2026-09-28T15:00:00Z","v":110,"vw":47.7485},{"c":47.86,"h":47.92,"l":47.85,"n":15,"o":47.85,"t":"2026-09-28T15:15:00Z","v":781,"vw":47.86119},{"c":47.92,"h":48,"l":47.92,"n":4,"o":48,"t":"2026-09-28T15:30:00Z","v":489,"vw":47.983573},{"c":47.99,"h":47.99,"l":47.9,"n":6,"o":47.9,"t":"2026-09-28T15:45:00Z","v":449,"vw":47.940541},{"c":48,"h":48,"l":47.9032,"n":3,"o":47.9032,"t":"2026-09-28T16:00:00Z","v":651,"vw":47.918208},{"c":47.95,"h":47.95,"l":47.95,"n":4,"o":47.95,"t":"2026-09-28T16:15:00Z","v":260,"vw":47.95},{"c":48,"h":48,"l":48,"n":4,"o":48,"t":"2026-09-28T16:30:00Z","v":200,"vw":48},{"c":48.09,"h":48.1,"l":48.09,"n":10,"o":48.1,"t":"2026-09-28T17:00:00Z","v":957,"vw":48.091067},{"c":48.0035,"h":48.0035,"l":48.0035,"n":4,"o":48.0035,"t":"2026-09-28T17:30:00Z","v":205,"vw":48.0035},{"c":48.09,"h":48.09,"l":48.05,"n":7,"o":48.05,"t":"2026-09-28T17:45:00Z","v":1072,"vw":48.062195},{"c":48.09,"h":48.09,"l":48.09,"n":2,"o":48.09,"t":"2026-09-28T18:15:00Z","v":104,"vw":48.09},{"c":47.97,"h":47.97,"l":47.97,"n":5,"o":47.97,"t":"2026-09-28T18:30:00Z","v":119,"vw":47.97},{"c":47.982,"h":48.01,"l":47.87,"n":3,"o":47.87,"t":"2026-09-28T18:45:00Z","v":3149,"vw":47.969498},{"c":48.18,"h":48.18,"l":48.18,"n":2,"o":48.18,"t":"2026-09-28T19:00:00Z","v":1008,"vw":48.18},{"c":48.07,"h":48.28,"l":48.07,"n":15,"o":48.21,"t":"2026-09-28T19:45:00Z","v":1632,"vw":48.118363},{"c":48.41,"h":48.41,"l":48.41,"n":6,"o":48.41,"t":"2026-09-28T20:00:00Z","v":282,"vw":48.41},{"c":47.4694,"h":48.4,"l":47.4694,"n":48,"o":48.4,"t":"2026-09-29T13:30:00Z","v":3690,"vw":47.775206},{"c":47.9747,"h":47.9747,"l":47.9425,"n":3,"o":47.9425,"t":"2026-09-29T13:45:00Z","v":1142,"vw":47.965274},{"c":47.8342,"h":47.8342,"l":47.82,"n":4,"o":47.82,"t":"2026-09-29T14:00:00Z","v":388,"vw":47.827658},{"c":47.82,"h":48.13,"l":47.82,"n":6,"o":48.13,"t":"2026-09-29T14:15:00Z","v":598,"vw":47.982844},{"c":47.99,"h":48.03,"l":47.85,"n":6,"o":47.85,"t":"2026-09-29T14:30:00Z","v":4307,"vw":47.985275},{"c":47.7711,"h":47.8771,"l":47.7711,"n":13,"o":47.8,"t":"2026-09-29T14:45:00Z","v":1183,"vw":47.830175},{"c":47.5801,"h":47.77,"l":47.5801,"n":60,"o":47.77,"t":"2026-09-29T15:00:00Z","v":2657,"vw":47.651126},{"c":47.66,"h":47.73,"l":47.64,"n":28,"o":47.665,"t":"2026-09-29T15:15:00Z","v":4276,"vw":47.67416},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-09-29T15:30:00Z","v":400,"vw":47.55},{"c":47.6,"h":47.66,"l":47.54,"n":6,"o":47.54,"t":"2026-09-29T15:45:00Z","v":776,"vw":47.634286},{"c":47.67,"h":47.67,"l":47.5298,"n":9,"o":47.5298,"t":"2026-09-29T16:00:00Z","v":2001,"vw":47.58898},{"c":47.53,"h":47.53,"l":47.53,"n":4,"o":47.53,"t":"2026-09-29T16:30:00Z","v":248,"vw":47.53},{"c":47.51,"h":47.57,"l":47.5,"n":46,"o":47.56,"t":"2026-09-29T17:00:00Z","v":3105,"vw":47.527672},{"c":47.47,"h":47.47,"l":47.47,"n":4,"o":47.47,"t":"2026-09-29T17:15:00Z","v":174,"vw":47.47},{"c":47.45,"h":47.47,"l":47.45,"n":8,"o":47.47,"t":"2026-09-29T17:45:00Z","v":503,"vw":47.466},{"c":47.47,"h":47.47,"l":47.24,"n":18,"o":47.24,"t":"2026-09-29T18:00:00Z","v":723,"vw":47.351546},{"c":47.24,"h":47.315,"l":47.24,"n":19,"o":47.315,"t":"2026-09-29T18:15:00Z","v":2253,"vw":47.287245},{"c":47.24,"h":47.32,"l":47.235,"n":9,"o":47.235,"t":"2026-09-29T18:30:00Z","v":518,"vw":47.2853},{"c":47.12,"h":47.13,"l":47.12,"n":8,"o":47.13,"t":"2026-09-29T19:15:00Z","v":1604,"vw":47.121303},{"c":47.29,"h":47.29,"l":47.205,"n":6,"o":47.205,"t":"2026-09-29T19:30:00Z","v":540,"vw":47.256},{"c":47.215,"h":47.23,"l":47.215,"n":8,"o":47.23,"t":"2026-09-29T19:45:00Z","v":2672,"vw":47.218462},{"c":47.54,"h":47.54,"l":47.54,"n":7,"o":47.54,"t":"2026-09-29T20:00:00Z","v":166,"vw":47.54},{"c":47.62,"h":47.65,"l":47.62,"n":30,"o":47.65,"t":"2026-09-30T13:30:00Z","v":1091,"vw":47.639761},{"c":47.71,"h":47.71,"l":47.7,"n":5,"o":47.7,"t":"2026-09-30T13:45:00Z","v":205,"vw":47.70495},{"c":47.61,"h":47.62,"l":47.61,"n":16,"o":47.62,"t":"2026-09-30T14:00:00Z","v":992,"vw":47.615094},{"c":47.32,"h":47.32,"l":47.32,"n":4,"o":47.32,"t":"2026-09-30T14:45:00Z","v":199,"vw":47.32},{"c":47.29,"h":47.29,"l":47.15,"n":14,"o":47.2,"t":"2026-09-30T15:00:00Z","v":760,"vw":47.204751},{"c":47.21,"h":47.29,"l":47.21,"n":5,"o":47.29,"t":"2026-09-30T15:15:00Z","v":1043,"vw":47.254051},{"c":47.1607,"h":47.1607,"l":47.1607,"n":4,"o":47.1607,"t":"2026-09-30T15:45:00Z","v":866,"vw":47.1607},{"c":47.2,"h":47.2,"l":47.13,"n":13,"o":47.13,"t":"2026-09-30T16:00:00Z","v":4558,"vw":47.145546},{"c":47.2,"h":47.2,"l":47.2,"n":6,"o":47.2,"t":"2026-09-30T16:15:00Z","v":714,"vw":47.2},{"c":47.1336,"h":47.19,"l":47.1336,"n":7,"o":47.19,"t":"2026-09-30T16:30:00Z","v":450,"vw":47.15555},{"c":47.12,"h":47.165,"l":47.12,"n":10,"o":47.165,"t":"2026-09-30T16:45:00Z","v":1061,"vw":47.156166},{"c":47.085,"h":47.085,"l":47,"n":5,"o":47.075,"t":"2026-09-30T17:00:00Z","v":726,"vw":47.057314},{"c":47.025,"h":47.1299,"l":47.025,"n":7,"o":47.1299,"t":"2026-09-30T17:15:00Z","v":1182,"vw":47.035345},{"c":46.985,"h":47.01,"l":46.91,"n":20,"o":47.01,"t":"2026-09-30T17:30:00Z","v":2515,"vw":46.951899},{"c":46.98,"h":46.98,"l":46.98,"n":2,"o":46.98,"t":"2026-09-30T18:00:00Z","v":110,"vw":46.98},{"c":46.77,"h":46.85,"l":46.77,"n":8,"o":46.85,"t":"2026-09-30T18:15:00Z","v":1172,"vw":46.820218},{"c":46.94,"h":46.94,"l":46.7232,"n":12,"o":46.79,"t":"2026-09-30T18:30:00Z","v":1791,"vw":46.797954},{"c":46.82,"h":46.82,"l":46.77,"n":4,"o":46.815,"t":"2026-09-30T18:45:00Z","v":573,"vw":46.808},{"c":46.9399,"h":46.9399,"l":46.7813,"n":2,"o":46.7813,"t":"2026-09-30T19:15:00Z","v":586,"vw":46.838407},{"c":46.991,"h":46.991,"l":46.7301,"n":8,"o":46.7301,"t":"2026-09-30T19:30:00Z","v":311,"vw":46.861647},{"c":46.83,"h":47.06,"l":46.81,"n":19,"o":46.9,"t":"2026-09-30T19:45:00Z","v":1263,"vw":46.894766},{"c":46.73,"h":46.73,"l":46.73,"n":7,"o":46.73,"t":"2026-09-30T20:00:00Z","v":183,"vw":46.73},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-01T12:00:00Z","v":500,"vw":46.9},{"c":46.955,"h":47.2644,"l":46.73,"n":87,"o":47.09,"t":"2026-10-01T13:30:00Z","v":7471,"vw":47.073277},{"c":46.9057,"h":46.97,"l":46.85,"n":11,"o":46.85,"t":"2026-10-01T13:45:00Z","v":1020,"vw":46.890233},{"c":47.1904,"h":47.1904,"l":46.98,"n":14,"o":47.105,"t":"2026-10-01T14:45:00Z","v":1046,"vw":47.100009},{"c":47.2898,"h":47.2898,"l":47.16,"n":2,"o":47.16,"t":"2026-10-01T15:00:00Z","v":515,"vw":47.188984},{"c":47.21,"h":47.21,"l":47.21,"n":5,"o":47.21,"t":"2026-10-01T15:15:00Z","v":206,"vw":47.21},{"c":47.2741,"h":47.3,"l":47.2741,"n":7,"o":47.3,"t":"2026-10-01T15:45:00Z","v":235,"vw":47.286317},{"c":47.31,"h":47.35,"l":47.2,"n":7,"o":47.2,"t":"2026-10-01T16:00:00Z","v":1062,"vw":47.291278},{"c":47.34,"h":47.4101,"l":47.31,"n":16,"o":47.31,"t":"2026-10-01T16:15:00Z","v":2481,"vw":47.336183},{"c":47.3081,"h":47.3081,"l":47.3,"n":4,"o":47.3,"t":"2026-10-01T16:30:00Z","v":629,"vw":47.30161},{"c":47.44,"h":47.44,"l":47.3393,"n":7,"o":47.3393,"t":"2026-10-01T16:45:00Z","v":3466,"vw":47.427767},{"c":47.36,"h":47.36,"l":47.36,"n":2,"o":47.36,"t":"2026-10-01T17:30:00Z","v":225,"vw":47.36},{"c":47.535,"h":47.535,"l":47.39,"n":11,"o":47.39,"t":"2026-10-01T17:45:00Z","v":1399,"vw":47.407243},{"c":47.5924,"h":47.5924,"l":47.5617,"n":5,"o":47.5617,"t":"2026-10-01T18:00:00Z","v":2002,"vw":47.586585},{"c":47.4501,"h":47.6051,"l":47.4501,"n":6,"o":47.6051,"t":"2026-10-01T18:15:00Z","v":902,"vw":47.491594},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-10-01T18:45:00Z","v":200,"vw":47.34},{"c":47.55,"h":47.6014,"l":47.55,"n":9,"o":47.6014,"t":"2026-10-01T19:00:00Z","v":466,"vw":47.576701},{"c":47.51,"h":47.61,"l":47.51,"n":4,"o":47.61,"t":"2026-10-01T19:15:00Z","v":405,"vw":47.539326},{"c":47.5,"h":47.58,"l":47.5,"n":7,"o":47.58,"t":"2026-10-01T19:30:00Z","v":1421,"vw":47.540487},{"c":47.67,"h":47.67,"l":47.67,"n":5,"o":47.67,"t":"2026-10-01T20:00:00Z","v":224,"vw":47.67},{"c":47.4547,"h":47.49,"l":47.1709,"n":42,"o":47.35,"t":"2026-10-02T13:30:00Z","v":3183,"vw":47.350534},{"c":47.755,"h":47.755,"l":47.58,"n":9,"o":47.58,"t":"2026-10-02T13:45:00Z","v":1500,"vw":47.643667},{"c":47.62,"h":47.6201,"l":47.62,"n":12,"o":47.6201,"t":"2026-10-02T14:00:00Z","v":1458,"vw":47.620061},{"c":47.61,"h":47.625,"l":47.59,"n":16,"o":47.625,"t":"2026-10-02T14:15:00Z","v":1170,"vw":47.600171},{"c":47.785,"h":47.785,"l":47.73,"n":3,"o":47.73,"t":"2026-10-02T14:30:00Z","v":772,"vw":47.772802},{"c":47.64,"h":47.72,"l":47.64,"n":7,"o":47.72,"t":"2026-10-02T14:45:00Z","v":888,"vw":47.662912},{"c":47.685,"h":47.685,"l":47.5555,"n":7,"o":47.62,"t":"2026-10-02T15:00:00Z","v":1760,"vw":47.61042},{"c":47.735,"h":47.735,"l":47.735,"n":2,"o":47.735,"t":"2026-10-02T15:15:00Z","v":101,"vw":47.735},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-02T16:30:00Z","v":200,"vw":47.65},{"c":47.6499,"h":47.6499,"l":47.49,"n":6,"o":47.49,"t":"2026-10-02T16:45:00Z","v":476,"vw":47.56995},{"c":47.65,"h":47.65,"l":47.53,"n":5,"o":47.53,"t":"2026-10-02T17:00:00Z","v":778,"vw":47.552171},{"c":47.57,"h":47.57,"l":47.57,"n":4,"o":47.57,"t":"2026-10-02T17:15:00Z","v":213,"vw":47.57},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-02T17:45:00Z","v":106,"vw":47.65},{"c":47.62,"h":47.62,"l":47.62,"n":4,"o":47.62,"t":"2026-10-02T18:00:00Z","v":139,"vw":47.62},{"c":47.61,"h":47.8399,"l":47.61,"n":24,"o":47.69,"t":"2026-10-02T18:15:00Z","v":6316,"vw":47.821289},{"c":47.8,"h":47.8,"l":47.8,"n":4,"o":47.8,"t":"2026-10-02T18:30:00Z","v":353,"vw":47.8},{"c":47.8,"h":47.8349,"l":47.8,"n":17,"o":47.8,"t":"2026-10-02T18:45:00Z","v":4131,"vw":47.805395},{"c":47.92,"h":47.92,"l":47.84,"n":11,"o":47.84,"t":"2026-10-02T19:00:00Z","v":2433,"vw":47.890098},{"c":47.65,"h":47.8074,"l":47.65,"n":2,"o":47.8074,"t":"2026-10-02T19:15:00Z","v":534,"vw":47.763187},{"c":47.97,"h":47.97,"l":47.97,"n":4,"o":47.97,"t":"2026-10-02T19:30:00Z","v":1124,"vw":47.97},{"c":47.74,"h":47.9,"l":47.595,"n":33,"o":47.8852,"t":"2026-10-02T19:45:00Z","v":1886,"vw":47.791264},{"c":47.95,"h":47.95,"l":47.95,"n":7,"o":47.95,"t":"2026-10-02T20:00:00Z","v":140,"vw":47.95},{"c":48.0483,"h":48.0483,"l":47.605,"n":69,"o":47.92,"t":"2026-10-05T13:30:00Z","v":6969,"vw":47.906541},{"c":47.765,"h":48,"l":47.765,"n":12,"o":48,"t":"2026-10-05T13:45:00Z","v":2168,"vw":47.965736},{"c":47.935,"h":47.935,"l":47.935,"n":1,"o":47.935,"t":"2026-10-05T14:00:00Z","v":105,"vw":47.935},{"c":48.285,"h":48.285,"l":48.11,"n":8,"o":48.11,"t":"2026-10-05T14:15:00Z","v":3483,"vw":48.266763},{"c":48.3,"h":48.3,"l":48.3,"n":8,"o":48.3,"t":"2026-10-05T14:30:00Z","v":461,"vw":48.3},{"c":47.915,"h":47.915,"l":47.915,"n":1,"o":47.915,"t":"2026-10-05T14:45:00Z","v":142,"vw":47.915},{"c":48.15,"h":48.15,"l":48.15,"n":5,"o":48.15,"t":"2026-10-05T15:00:00Z","v":500,"vw":48.15},{"c":48.51,"h":48.518,"l":48.3315,"n":8,"o":48.3376,"t":"2026-10-05T15:15:00Z","v":706,"vw":48.45666},{"c":48.52,"h":48.52,"l":48.52,"n":3,"o":48.52,"t":"2026-10-05T15:30:00Z","v":267,"vw":48.52},{"c":48.58,"h":48.7031,"l":48.4962,"n":6,"o":48.7031,"t":"2026-10-05T15:45:00Z","v":1261,"vw":48.57156},{"c":48.4014,"h":48.4014,"l":48.4014,"n":2,"o":48.4014,"t":"2026-10-05T16:30:00Z","v":311,"vw":48.4014},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-10-05T17:00:00Z","v":125,"vw":48.68},{"c":48.665,"h":48.665,"l":48.665,"n":2,"o":48.665,"t":"2026-10-05T17:30:00Z","v":275,"vw":48.665},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-05T17:45:00Z","v":505,"vw":48.6},{"c":48.675,"h":48.675,"l":48.675,"n":2,"o":48.675,"t":"2026-10-05T18:00:00Z","v":101,"vw":48.675},{"c":48.57,"h":48.7859,"l":48.57,"n":9,"o":48.7859,"t":"2026-10-05T18:15:00Z","v":651,"vw":48.72054},{"c":48.4829,"h":48.4829,"l":48.36,"n":3,"o":48.36,"t":"2026-10-05T18:30:00Z","v":799,"vw":48.452137},{"c":48.1922,"h":48.1922,"l":48.18,"n":3,"o":48.18,"t":"2026-10-05T18:45:00Z","v":1000,"vw":48.189758},{"c":48.15,"h":48.5882,"l":48.15,"n":4,"o":48.5882,"t":"2026-10-05T19:00:00Z","v":1338,"vw":48.554417},{"c":48.37,"h":48.37,"l":48.37,"n":1,"o":48.37,"t":"2026-10-05T19:30:00Z","v":668,"vw":48.37},{"c":48.09,"h":48.5,"l":48.09,"n":55,"o":48.315,"t":"2026-10-05T19:45:00Z","v":4647,"vw":48.250501},{"c":48,"h":48,"l":48,"n":6,"o":48,"t":"2026-10-05T20:00:00Z","v":858,"vw":48},{"c":48.19,"h":48.2446,"l":48,"n":23,"o":48,"t":"2026-10-06T13:30:00Z","v":2298,"vw":48.114859},{"c":48.38,"h":48.38,"l":48.1,"n":11,"o":48.18,"t":"2026-10-06T13:45:00Z","v":898,"vw":48.185505},{"c":48.445,"h":48.445,"l":48.445,"n":3,"o":48.445,"t":"2026-10-06T14:00:00Z","v":377,"vw":48.445},{"c":48.48,"h":48.48,"l":48.45,"n":5,"o":48.45,"t":"2026-10-06T14:15:00Z","v":517,"vw":48.474163},{"c":48.205,"h":48.205,"l":48.205,"n":4,"o":48.205,"t":"2026-10-06T14:30:00Z","v":526,"vw":48.205},{"c":48.44,"h":48.44,"l":48.295,"n":6,"o":48.295,"t":"2026-10-06T15:00:00Z","v":304,"vw":48.391667},{"c":48.34,"h":48.34,"l":48.338,"n":7,"o":48.338,"t":"2026-10-06T15:15:00Z","v":577,"vw":48.339275},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-06T15:30:00Z","v":199,"vw":48.61},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-06T15:45:00Z","v":530,"vw":48.76},{"c":48.515,"h":48.77,"l":48.4,"n":8,"o":48.7,"t":"2026-10-06T16:00:00Z","v":5354,"vw":48.536012},{"c":48.43,"h":48.565,"l":48.43,"n":3,"o":48.565,"t":"2026-10-06T16:30:00Z","v":596,"vw":48.520604},{"c":48.58,"h":48.7,"l":48.58,"n":10,"o":48.68,"t":"2026-10-06T17:00:00Z","v":4460,"vw":48.606216},{"c":48.51,"h":48.66,"l":48.51,"n":13,"o":48.66,"t":"2026-10-06T17:15:00Z","v":1657,"vw":48.61863},{"c":48.675,"h":48.675,"l":48.675,"n":1,"o":48.675,"t":"2026-10-06T17:30:00Z","v":379,"vw":48.675},{"c":48.67,"h":48.6824,"l":48.62,"n":9,"o":48.62,"t":"2026-10-06T17:45:00Z","v":1948,"vw":48.661686},{"c":48.62,"h":48.62,"l":48.62,"n":2,"o":48.62,"t":"2026-10-06T18:00:00Z","v":500,"vw":48.62},{"c":48.56,"h":48.6399,"l":48.56,"n":3,"o":48.6399,"t":"2026-10-06T18:30:00Z","v":2920,"vw":48.620746},{"c":48.64,"h":48.64,"l":48.45,"n":13,"o":48.45,"t":"2026-10-06T18:45:00Z","v":1711,"vw":48.59515},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-10-06T19:00:00Z","v":184,"vw":48.56},{"c":48.69,"h":48.7266,"l":48.67,"n":8,"o":48.7266,"t":"2026-10-06T19:15:00Z","v":982,"vw":48.691415},{"c":48.71,"h":48.8,"l":48.5001,"n":20,"o":48.635,"t":"2026-10-06T19:30:00Z","v":2379,"vw":48.63265},{"c":48.71,"h":48.81,"l":48.6,"n":21,"o":48.69,"t":"2026-10-06T19:45:00Z","v":4942,"vw":48.71513},{"c":47.95,"h":48.76,"l":47.95,"n":77,"o":48.76,"t":"2026-10-07T13:30:00Z","v":5530,"vw":48.316847},{"c":47.66,"h":48.05,"l":47.66,"n":75,"o":47.885,"t":"2026-10-07T13:45:00Z","v":10797,"vw":47.767216},{"c":47.61,"h":47.61,"l":47.57,"n":5,"o":47.57,"t":"2026-10-07T14:00:00Z","v":843,"vw":47.58543},{"c":47.62,"h":47.73,"l":47.555,"n":14,"o":47.555,"t":"2026-10-07T14:15:00Z","v":1916,"vw":47.634535},{"c":47.45,"h":47.45,"l":47.42,"n":7,"o":47.42,"t":"2026-10-07T14:30:00Z","v":505,"vw":47.440588},{"c":47.45,"h":47.45,"l":47.36,"n":2,"o":47.36,"t":"2026-10-07T14:45:00Z","v":460,"vw":47.418696},{"c":47.49,"h":47.49,"l":47.48,"n":4,"o":47.48,"t":"2026-10-07T15:00:00Z","v":510,"vw":47.482},{"c":47.3006,"h":47.5399,"l":47.3006,"n":15,"o":47.4712,"t":"2026-10-07T15:15:00Z","v":3176,"vw":47.442896},{"c":47.07,"h":47.34,"l":47.05,"n":18,"o":47.34,"t":"2026-10-07T15:30:00Z","v":1529,"vw":47.262597},{"c":47.32,"h":47.43,"l":47.245,"n":11,"o":47.245,"t":"2026-10-07T16:00:00Z","v":1200,"vw":47.338995},{"c":47.2275,"h":47.34,"l":47.2275,"n":9,"o":47.34,"t":"2026-10-07T16:15:00Z","v":643,"vw":47.268361},{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-10-07T16:30:00Z","v":111,"vw":47.23},{"c":47.27,"h":47.27,"l":47.27,"n":1,"o":47.27,"t":"2026-10-07T16:45:00Z","v":100,"vw":47.27},{"c":47.505,"h":47.66,"l":47.465,"n":8,"o":47.465,"t":"2026-10-07T17:15:00Z","v":2453,"vw":47.483125},{"c":47.475,"h":47.5352,"l":47.475,"n":13,"o":47.48,"t":"2026-10-07T17:45:00Z","v":5353,"vw":47.477785},{"c":47.55,"h":47.55,"l":47.54,"n":18,"o":47.55,"t":"2026-10-07T18:15:00Z","v":1750,"vw":47.548824},{"c":47.56,"h":47.56,"l":47.43,"n":15,"o":47.48,"t":"2026-10-07T18:30:00Z","v":1728,"vw":47.536112},{"c":47.6,"h":47.64,"l":47.6,"n":2,"o":47.64,"t":"2026-10-07T18:45:00Z","v":340,"vw":47.616471},{"c":47.76,"h":47.76,"l":47.76,"n":2,"o":47.76,"t":"2026-10-07T19:30:00Z","v":310,"vw":47.76},{"c":47.73,"h":47.75,"l":47.655,"n":24,"o":47.7,"t":"2026-10-07T19:45:00Z","v":1627,"vw":47.717671},{"c":47.89,"h":47.89,"l":47.89,"n":6,"o":47.89,"t":"2026-10-07T20:00:00Z","v":215,"vw":47.89},{"c":48.28,"h":48.375,"l":48.26,"n":48,"o":48.26,"t":"2026-10-08T13:30:00Z","v":5021,"vw":48.281791},{"c":48.49,"h":48.51,"l":48.415,"n":8,"o":48.415,"t":"2026-10-08T13:45:00Z","v":409,"vw":48.480594},{"c":48.4,"h":48.48,"l":48.39,"n":8,"o":48.48,"t":"2026-10-08T14:00:00Z","v":938,"vw":48.461111},{"c":48.405,"h":48.53,"l":48.405,"n":12,"o":48.53,"t":"2026-10-08T14:15:00Z","v":1198,"vw":48.420808},{"c":48.49,"h":48.53,"l":48.49,"n":15,"o":48.5,"t":"2026-10-08T14:45:00Z","v":2312,"vw":48.510174},{"c":48.48,"h":48.51,"l":48.48,"n":9,"o":48.5,"t":"2026-10-08T15:00:00Z","v":1681,"vw":48.499381},{"c":48.3038,"h":48.4542,"l":48.3038,"n":6,"o":48.45,"t":"2026-10-08T15:15:00Z","v":537,"vw":48.394917},{"c":48.33,"h":48.42,"l":48.33,"n":3,"o":48.34,"t":"2026-10-08T15:30:00Z","v":558,"vw":48.352222},{"c":48.36,"h":48.36,"l":48.3,"n":2,"o":48.3,"t":"2026-10-08T15:45:00Z","v":3146,"vw":48.302784},{"c":48.4046,"h":48.41,"l":48.395,"n":14,"o":48.405,"t":"2026-10-08T16:00:00Z","v":2335,"vw":48.40536},{"c":48.38,"h":48.42,"l":48.28,"n":20,"o":48.28,"t":"2026-10-08T16:15:00Z","v":2080,"vw":48.357045},{"c":48.3099,"h":48.3099,"l":48.3099,"n":1,"o":48.3099,"t":"2026-10-08T16:30:00Z","v":200,"vw":48.3099},{"c":48.4099,"h":48.4099,"l":48.3,"n":4,"o":48.3699,"t":"2026-10-08T16:45:00Z","v":701,"vw":48.354024},{"c":48.58,"h":48.58,"l":48.27,"n":7,"o":48.38,"t":"2026-10-08T17:15:00Z","v":1438,"vw":48.442552},{"c":48.5,"h":48.5,"l":48.5,"n":3,"o":48.5,"t":"2026-10-08T17:30:00Z","v":470,"vw":48.5},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-08T17:45:00Z","v":191,"vw":48.5},{"c":48.43,"h":48.43,"l":48.425,"n":5,"o":48.425,"t":"2026-10-08T18:30:00Z","v":355,"vw":48.428449},{"c":48.57,"h":48.5955,"l":48.49,"n":13,"o":48.5955,"t":"2026-10-08T18:45:00Z","v":1136,"vw":48.542389},{"c":48.47,"h":48.47,"l":48.405,"n":7,"o":48.405,"t":"2026-10-08T19:00:00Z","v":512,"vw":48.443852},{"c":48.5051,"h":48.54,"l":48.4701,"n":18,"o":48.54,"t":"2026-10-08T19:15:00Z","v":3016,"vw":48.505224},{"c":48.39,"h":48.47,"l":48.39,"n":7,"o":48.47,"t":"2026-10-08T19:30:00Z","v":395,"vw":48.426284},{"c":48.2,"h":48.47,"l":48.2,"n":94,"o":48.47,"t":"2026-10-08T19:45:00Z","v":6614,"vw":48.38682},{"c":48.44,"h":48.44,"l":48.44,"n":8,"o":48.44,"t":"2026-10-08T20:00:00Z","v":301,"vw":48.44},{"c":48.55,"h":48.55,"l":48.38,"n":12,"o":48.38,"t":"2026-10-09T13:30:00Z","v":832,"vw":48.42562},{"c":48.4189,"h":48.48,"l":48.4,"n":21,"o":48.45,"t":"2026-10-09T13:45:00Z","v":1770,"vw":48.440151},{"c":48.0901,"h":48.5,"l":48.0901,"n":16,"o":48.5,"t":"2026-10-09T14:00:00Z","v":2278,"vw":48.258154},{"c":48.48,"h":48.4868,"l":48.395,"n":7,"o":48.4868,"t":"2026-10-09T14:15:00Z","v":1563,"vw":48.406946},{"c":48.3523,"h":48.485,"l":48.3523,"n":9,"o":48.391,"t":"2026-10-09T15:00:00Z","v":2874,"vw":48.384254},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-10-09T15:30:00Z","v":500,"vw":48.35},{"c":48.3,"h":48.305,"l":48.3,"n":5,"o":48.305,"t":"2026-10-09T15:45:00Z","v":1963,"vw":48.30053},{"c":48.154,"h":48.154,"l":48.154,"n":1,"o":48.154,"t":"2026-10-09T16:00:00Z","v":245,"vw":48.154},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-09T16:15:00Z","v":483,"vw":48.18},{"c":48.2,"h":48.25,"l":48.1537,"n":15,"o":48.2006,"t":"2026-10-09T16:30:00Z","v":1323,"vw":48.202254},{"c":48.07,"h":48.16,"l":48.07,"n":14,"o":48.115,"t":"2026-10-09T16:45:00Z","v":1190,"vw":48.131536},{"c":48.11,"h":48.11,"l":48.08,"n":18,"o":48.09,"t":"2026-10-09T17:15:00Z","v":1081,"vw":48.089514},{"c":48.11,"h":48.11,"l":48.1,"n":2,"o":48.1,"t":"2026-10-09T17:45:00Z","v":400,"vw":48.1025},{"c":48.1118,"h":48.1118,"l":48.1118,"n":3,"o":48.1118,"t":"2026-10-09T18:00:00Z","v":187,"vw":48.1118},{"c":48.17,"h":48.17,"l":48.08,"n":5,"o":48.08,"t":"2026-10-09T18:15:00Z","v":575,"vw":48.117863},{"c":48.15,"h":48.15,"l":48.15,"n":3,"o":48.15,"t":"2026-10-09T18:30:00Z","v":151,"vw":48.15},{"c":48.095,"h":48.11,"l":48.095,"n":28,"o":48.105,"t":"2026-10-09T18:45:00Z","v":1634,"vw":48.102818},{"c":48.1,"h":48.1,"l":48.08,"n":17,"o":48.08,"t":"2026-10-09T19:00:00Z","v":2578,"vw":48.091304},{"c":48,"h":48.11,"l":48,"n":24,"o":48.11,"t":"2026-10-09T19:15:00Z","v":1473,"vw":48.081506},{"c":48.1256,"h":48.19,"l":48.06,"n":26,"o":48.06,"t":"2026-10-09T19:30:00Z","v":2250,"vw":48.139624},{"c":48.285,"h":48.285,"l":48,"n":51,"o":48,"t":"2026-10-09T19:45:00Z","v":1717,"vw":48.117263},{"c":48.15,"h":48.15,"l":48.15,"n":6,"o":48.15,"t":"2026-10-09T20:00:00Z","v":172,"vw":48.15},{"c":48.3931,"h":48.56,"l":48.38,"n":76,"o":48.38,"t":"2026-10-12T13:30:00Z","v":5787,"vw":48.417376},{"c":48.66,"h":48.66,"l":48.45,"n":5,"o":48.46,"t":"2026-10-12T13:45:00Z","v":689,"vw":48.482213},{"c":48.65,"h":48.65,"l":48.65,"n":7,"o":48.65,"t":"2026-10-12T14:00:00Z","v":376,"vw":48.65},{"c":48.38,"h":48.38,"l":48.38,"n":7,"o":48.38,"t":"2026-10-12T14:15:00Z","v":369,"vw":48.38},{"c":48.2327,"h":48.25,"l":48.225,"n":9,"o":48.25,"t":"2026-10-12T14:30:00Z","v":613,"vw":48.230476},{"c":48.275,"h":48.295,"l":48.2338,"n":3,"o":48.295,"t":"2026-10-12T14:45:00Z","v":942,"vw":48.277823},{"c":48.1997,"h":48.3,"l":48.1997,"n":2,"o":48.3,"t":"2026-10-12T15:00:00Z","v":1134,"vw":48.211552},{"c":48.2,"h":48.2,"l":48.1696,"n":13,"o":48.2,"t":"2026-10-12T15:15:00Z","v":2378,"vw":48.195483},{"c":48.2828,"h":48.36,"l":48.2828,"n":3,"o":48.36,"t":"2026-10-12T15:30:00Z","v":1120,"vw":48.289818},{"c":48.23,"h":48.23,"l":48.2101,"n":4,"o":48.2101,"t":"2026-10-12T15:45:00Z","v":868,"vw":48.212992},{"c":48.25,"h":48.25,"l":48.24,"n":8,"o":48.24,"t":"2026-10-12T16:00:00Z","v":713,"vw":48.248347},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-10-12T16:15:00Z","v":300,"vw":48.35},{"c":48.21,"h":48.21,"l":48.21,"n":2,"o":48.21,"t":"2026-10-12T16:45:00Z","v":104,"vw":48.21},{"c":48.39,"h":48.39,"l":48.39,"n":2,"o":48.39,"t":"2026-10-12T17:00:00Z","v":542,"vw":48.39},{"c":48.2501,"h":48.2501,"l":48.2501,"n":2,"o":48.2501,"t":"2026-10-12T17:15:00Z","v":242,"vw":48.2501},{"c":48.295,"h":48.295,"l":48.2159,"n":11,"o":48.25,"t":"2026-10-12T17:30:00Z","v":740,"vw":48.261695},{"c":48.295,"h":48.39,"l":48.27,"n":15,"o":48.285,"t":"2026-10-12T17:45:00Z","v":1122,"vw":48.296306},{"c":48.335,"h":48.335,"l":48.1901,"n":7,"o":48.1901,"t":"2026-10-12T18:00:00Z","v":348,"vw":48.237453},{"c":48.36,"h":48.36,"l":48.2427,"n":4,"o":48.2427,"t":"2026-10-12T18:15:00Z","v":521,"vw":48.334461},{"c":48.22,"h":48.22,"l":48.22,"n":1,"o":48.22,"t":"2026-10-12T18:30:00Z","v":206,"vw":48.22},{"c":48.4,"h":48.4,"l":48.4,"n":2,"o":48.4,"t":"2026-10-12T18:45:00Z","v":166,"vw":48.4},{"c":48.29,"h":48.345,"l":48.29,"n":8,"o":48.345,"t":"2026-10-12T19:30:00Z","v":756,"vw":48.299461},{"c":48.3,"h":48.3,"l":48.3,"n":9,"o":48.3,"t":"2026-10-12T20:00:00Z","v":362,"vw":48.3},{"c":48.4,"h":48.5,"l":48.25,"n":41,"o":48.5,"t":"2026-10-13T13:30:00Z","v":4284,"vw":48.355506},{"c":48.3572,"h":48.3572,"l":48.3456,"n":5,"o":48.3456,"t":"2026-10-13T14:15:00Z","v":1464,"vw":48.348943},{"c":48.295,"h":48.4,"l":48.21,"n":6,"o":48.39,"t":"2026-10-13T14:30:00Z","v":716,"vw":48.35056},{"c":48.4086,"h":48.4086,"l":48.4086,"n":1,"o":48.4086,"t":"2026-10-13T14:45:00Z","v":200,"vw":48.4086},{"c":48.3577,"h":48.39,"l":48.3577,"n":9,"o":48.39,"t":"2026-10-13T15:00:00Z","v":556,"vw":48.37479},{"c":48.33,"h":48.4599,"l":48.33,"n":3,"o":48.4599,"t":"2026-10-13T15:15:00Z","v":2296,"vw":48.446112},{"c":48.2235,"h":48.2235,"l":48.2001,"n":7,"o":48.2001,"t":"2026-10-13T15:30:00Z","v":408,"vw":48.209776},{"c":48.2248,"h":48.275,"l":48.2248,"n":3,"o":48.275,"t":"2026-10-13T16:15:00Z","v":454,"vw":48.246963},{"c":48.295,"h":48.3499,"l":48.24,"n":5,"o":48.24,"t":"2026-10-13T16:30:00Z","v":1430,"vw":48.329399},{"c":48.3282,"h":48.3282,"l":48.3282,"n":1,"o":48.3282,"t":"2026-10-13T16:45:00Z","v":500,"vw":48.3282},{"c":48.3099,"h":48.3099,"l":48.3099,"n":2,"o":48.3099,"t":"2026-10-13T17:30:00Z","v":101,"vw":48.3099},{"c":48.31,"h":48.31,"l":48.31,"n":2,"o":48.31,"t":"2026-10-13T17:45:00Z","v":522,"vw":48.31},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-13T18:00:00Z","v":333,"vw":48.3},{"c":48.31,"h":48.335,"l":48.31,"n":4,"o":48.335,"t":"2026-10-13T18:15:00Z","v":1416,"vw":48.317302},{"c":48.2916,"h":48.36,"l":48.2916,"n":14,"o":48.36,"t":"2026-10-13T18:30:00Z","v":1973,"vw":48.326331},{"c":48.369,"h":48.37,"l":48.369,"n":4,"o":48.37,"t":"2026-10-13T18:45:00Z","v":833,"vw":48.369375},{"c":48.5,"h":48.5,"l":48.5,"n":7,"o":48.5,"t":"2026-10-13T19:15:00Z","v":1048,"vw":48.5},{"c":48.485,"h":48.485,"l":48.485,"n":1,"o":48.485,"t":"2026-10-13T19:30:00Z","v":100,"vw":48.485},{"c":48.65,"h":48.66,"l":48.56,"n":75,"o":48.57,"t":"2026-10-13T19:45:00Z","v":5354,"vw":48.617981},{"c":48.68,"h":48.68,"l":48.68,"n":8,"o":48.68,"t":"2026-10-13T20:00:00Z","v":3818,"vw":48.68},{"c":48.39,"h":48.432,"l":48.39,"n":12,"o":48.39,"t":"2026-10-14T13:30:00Z","v":861,"vw":48.400401},{"c":48.36,"h":48.36,"l":48.27,"n":5,"o":48.35,"t":"2026-10-14T13:45:00Z","v":1658,"vw":48.34635},{"c":48.12,"h":48.12,"l":48.075,"n":3,"o":48.075,"t":"2026-10-14T14:00:00Z","v":742,"vw":48.093887},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-14T14:15:00Z","v":1300,"vw":48.17},{"c":48.2599,"h":48.2599,"l":48.2599,"n":2,"o":48.2599,"t":"2026-10-14T14:30:00Z","v":107,"vw":48.2599},{"c":48.2499,"h":48.25,"l":48.2499,"n":4,"o":48.25,"t":"2026-10-14T14:45:00Z","v":2000,"vw":48.24995},{"c":48.23,"h":48.23,"l":48.12,"n":22,"o":48.14,"t":"2026-10-14T15:00:00Z","v":5700,"vw":48.169555},{"c":48.05,"h":48.14,"l":48.05,"n":11,"o":48.14,"t":"2026-10-14T15:15:00Z","v":1426,"vw":48.120689},{"c":48.05,"h":48.05,"l":48.05,"n":5,"o":48.05,"t":"2026-10-14T15:30:00Z","v":404,"vw":48.05},{"c":48.1,"h":48.12,"l":48.0874,"n":6,"o":48.0874,"t":"2026-10-14T15:45:00Z","v":414,"vw":48.101308},{"c":47.951,"h":48.17,"l":47.93,"n":65,"o":48.17,"t":"2026-10-14T16:00:00Z","v":9624,"vw":47.997354},{"c":48.0144,"h":48.06,"l":48.0144,"n":7,"o":48.06,"t":"2026-10-14T16:15:00Z","v":527,"vw":48.05088},{"c":48.07,"h":48.07,"l":48.05,"n":3,"o":48.05,"t":"2026-10-14T16:45:00Z","v":525,"vw":48.061332},{"c":47.97,"h":48.015,"l":47.97,"n":6,"o":48.015,"t":"2026-10-14T17:00:00Z","v":401,"vw":47.985},{"c":48.015,"h":48.015,"l":48.015,"n":1,"o":48.015,"t":"2026-10-14T17:15:00Z","v":425,"vw":48.015},{"c":48.05,"h":48.11,"l":48.035,"n":18,"o":48.035,"t":"2026-10-14T17:30:00Z","v":1257,"vw":48.050481},{"c":48.135,"h":48.135,"l":48.04,"n":6,"o":48.05,"t":"2026-10-14T17:45:00Z","v":501,"vw":48.07},{"c":48.2311,"h":48.2311,"l":48.2311,"n":2,"o":48.2311,"t":"2026-10-14T18:15:00Z","v":203,"vw":48.2311},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-10-14T18:45:00Z","v":100,"vw":48.13},{"c":48.0076,"h":48.16,"l":48.0076,"n":7,"o":48.14,"t":"2026-10-14T19:00:00Z","v":3291,"vw":48.092419},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-14T19:15:00Z","v":166,"vw":48},{"c":47.78,"h":48.05,"l":47.69,"n":72,"o":47.998,"t":"2026-10-14T19:30:00Z","v":7972,"vw":47.816878},{"c":48.07,"h":48.07,"l":47.85,"n":41,"o":47.89,"t":"2026-10-14T19:45:00Z","v":1501,"vw":47.954075},{"c":48.2,"h":48.2,"l":48.2,"n":6,"o":48.2,"t":"2026-10-14T20:00:00Z","v":143,"vw":48.2},{"c":48.5469,"h":48.5469,"l":48.5469,"n":1,"o":48.5469,"t":"2026-10-14T21:00:00Z","v":200,"vw":48.5469},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-10-15T12:00:00Z","v":1300,"vw":48.75},{"c":47.58,"h":48.68,"l":47.575,"n":39,"o":48.68,"t":"2026-10-15T13:30:00Z","v":2757,"vw":48.032825},{"c":47.0101,"h":47.6,"l":47.0101,"n":18,"o":47.6,"t":"2026-10-15T13:45:00Z","v":1461,"vw":47.311354},{"c":47.08,"h":47.08,"l":47.08,"n":5,"o":47.08,"t":"2026-10-15T14:00:00Z","v":3882,"vw":47.08},{"c":47.455,"h":47.455,"l":47.43,"n":9,"o":47.43,"t":"2026-10-15T14:15:00Z","v":486,"vw":47.438333},{"c":47.799,"h":47.799,"l":47.525,"n":7,"o":47.525,"t":"2026-10-15T14:30:00Z","v":602,"vw":47.671837},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-15T14:45:00Z","v":500,"vw":47.56},{"c":47.585,"h":47.585,"l":47.585,"n":1,"o":47.585,"t":"2026-10-15T15:00:00Z","v":315,"vw":47.585},{"c":47.5901,"h":47.7,"l":47.5901,"n":12,"o":47.695,"t":"2026-10-15T15:15:00Z","v":1906,"vw":47.634695},{"c":47.6185,"h":47.663,"l":47.55,"n":4,"o":47.663,"t":"2026-10-15T15:45:00Z","v":646,"vw":47.628808},{"c":47.7199,"h":47.7199,"l":47.5964,"n":4,"o":47.5964,"t":"2026-10-15T16:00:00Z","v":1090,"vw":47.685246},{"c":47.4774,"h":47.4774,"l":47.4774,"n":2,"o":47.4774,"t":"2026-10-15T16:15:00Z","v":2523,"vw":47.4774},{"c":47.61,"h":47.61,"l":47.4547,"n":3,"o":47.4547,"t":"2026-10-15T16:30:00Z","v":504,"vw":47.485575},{"c":47.555,"h":47.555,"l":47.555,"n":2,"o":47.555,"t":"2026-10-15T17:00:00Z","v":121,"vw":47.555},{"c":47.56,"h":47.56,"l":47.56,"n":2,"o":47.56,"t":"2026-10-15T17:15:00Z","v":220,"vw":47.56},{"c":47.6064,"h":47.6064,"l":47.56,"n":2,"o":47.56,"t":"2026-10-15T17:45:00Z","v":1200,"vw":47.567733},{"c":47.5801,"h":47.5801,"l":47.57,"n":2,"o":47.57,"t":"2026-10-15T18:00:00Z","v":256,"vw":47.57505},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-15T18:15:00Z","v":100,"vw":47.55},{"c":47.59,"h":47.59,"l":47.56,"n":3,"o":47.56,"t":"2026-10-15T18:30:00Z","v":510,"vw":47.584},{"c":47.445,"h":47.58,"l":47.445,"n":3,"o":47.445,"t":"2026-10-15T18:45:00Z","v":1500,"vw":47.454},{"c":47.448104,"h":47.5799,"l":47.448104,"n":4,"o":47.5799,"t":"2026-10-15T19:15:00Z","v":1621,"vw":47.563426},{"c":47.32,"h":47.57,"l":47.32,"n":18,"o":47.54,"t":"2026-10-15T19:45:00Z","v":3335,"vw":47.530392},{"c":47.54,"h":47.54,"l":47.54,"n":7,"o":47.54,"t":"2026-10-15T20:00:00Z","v":227,"vw":47.54},{"c":47.61,"h":47.61,"l":47.61,"n":14,"o":47.61,"t":"2026-10-16T13:30:00Z","v":1343,"vw":47.61},{"c":47.985,"h":47.985,"l":47.985,"n":2,"o":47.985,"t":"2026-10-16T13:45:00Z","v":461,"vw":47.985},{"c":47.82,"h":47.82,"l":47.82,"n":1,"o":47.82,"t":"2026-10-16T14:00:00Z","v":156,"vw":47.82},{"c":48.08,"h":48.08,"l":48.08,"n":1,"o":48.08,"t":"2026-10-16T15:00:00Z","v":208,"vw":48.08},{"c":48.1058,"h":48.125,"l":48.1058,"n":4,"o":48.125,"t":"2026-10-16T15:15:00Z","v":246,"vw":48.115588},{"c":47.95,"h":48.1282,"l":47.95,"n":25,"o":47.985,"t":"2026-10-16T15:30:00Z","v":3456,"vw":48.044924},{"c":47.88,"h":47.88,"l":47.88,"n":3,"o":47.88,"t":"2026-10-16T15:45:00Z","v":220,"vw":47.88},{"c":48.15,"h":48.15,"l":47.98,"n":3,"o":47.98,"t":"2026-10-16T16:15:00Z","v":410,"vw":48.065208},{"c":48.2,"h":48.25,"l":48.2,"n":3,"o":48.25,"t":"2026-10-16T16:30:00Z","v":631,"vw":48.240984},{"c":48.25,"h":48.25,"l":48.0643,"n":10,"o":48.1,"t":"2026-10-16T16:45:00Z","v":2293,"vw":48.186399},{"c":48.2138,"h":48.2138,"l":48.2138,"n":1,"o":48.2138,"t":"2026-10-16T17:15:00Z","v":500,"vw":48.2138},{"c":48.27,"h":48.27,"l":48.27,"n":1,"o":48.27,"t":"2026-10-16T17:30:00Z","v":500,"vw":48.27},{"c":48.075,"h":48.41,"l":48.075,"n":6,"o":48.27,"t":"2026-10-16T17:45:00Z","v":716,"vw":48.235217},{"c":48.23,"h":48.26,"l":48.23,"n":7,"o":48.26,"t":"2026-10-16T18:00:00Z","v":1028,"vw":48.24},{"c":48.33,"h":48.33,"l":48.33,"n":4,"o":48.33,"t":"2026-10-16T18:15:00Z","v":173,"vw":48.33},{"c":48.31,"h":48.31,"l":48.31,"n":5,"o":48.31,"t":"2026-10-16T19:00:00Z","v":195,"vw":48.31},{"c":48.51,"h":48.51,"l":48.51,"n":3,"o":48.51,"t":"2026-10-16T19:30:00Z","v":514,"vw":48.51},{"c":48.45,"h":48.66,"l":48.39,"n":30,"o":48.53,"t":"2026-10-16T19:45:00Z","v":1370,"vw":48.526955},{"c":48.34,"h":48.34,"l":48.34,"n":7,"o":48.34,"t":"2026-10-16T20:00:00Z","v":153,"vw":48.34},{"c":48.09,"h":48.34,"l":47.6,"n":68,"o":48.34,"t":"2026-10-19T13:30:00Z","v":2616,"vw":48.14737},{"c":48.21,"h":48.4899,"l":48.21,"n":10,"o":48.265,"t":"2026-10-19T13:45:00Z","v":822,"vw":48.279271},{"c":48.1125,"h":48.2369,"l":48.1125,"n":2,"o":48.2369,"t":"2026-10-19T14:00:00Z","v":300,"vw":48.195433},{"c":48.21,"h":48.21,"l":48.21,"n":5,"o":48.21,"t":"2026-10-19T14:15:00Z","v":104,"vw":48.21},{"c":48.05,"h":48.1447,"l":47.954,"n":6,"o":48.1424,"t":"2026-10-19T14:30:00Z","v":1795,"vw":48.060142},{"c":48.04,"h":48.04,"l":48.04,"n":2,"o":48.04,"t":"2026-10-19T14:45:00Z","v":101,"vw":48.04},{"c":47.9395,"h":47.98,"l":47.71,"n":8,"o":47.96,"t":"2026-10-19T15:00:00Z","v":2472,"vw":47.914123},{"c":47.7716,"h":47.95,"l":47.7716,"n":2,"o":47.95,"t":"2026-10-19T15:15:00Z","v":1675,"vw":47.883433},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-10-19T15:30:00Z","v":613,"vw":47.94},{"c":47.9881,"h":47.9881,"l":47.9881,"n":1,"o":47.9881,"t":"2026-10-19T15:45:00Z","v":625,"vw":47.9881},{"c":48.1,"h":48.1,"l":48.0407,"n":3,"o":48.0407,"t":"2026-10-19T16:00:00Z","v":328,"vw":48.061813},{"c":48.05,"h":48.09,"l":48.03,"n":15,"o":48.09,"t":"2026-10-19T16:15:00Z","v":1578,"vw":48.058},{"c":47.92,"h":47.92,"l":47.92,"n":2,"o":47.92,"t":"2026-10-19T17:00:00Z","v":217,"vw":47.92},{"c":47.9613,"h":47.9889,"l":47.9613,"n":2,"o":47.9889,"t":"2026-10-19T17:15:00Z","v":300,"vw":47.9797},{"c":47.98,"h":47.99,"l":47.98,"n":6,"o":47.99,"t":"2026-10-19T17:45:00Z","v":303,"vw":47.984133},{"c":47.9599,"h":47.9599,"l":47.7501,"n":5,"o":47.92,"t":"2026-10-19T18:00:00Z","v":470,"vw":47.853868},{"c":47.95,"h":47.95,"l":47.95,"n":6,"o":47.95,"t":"2026-10-19T18:15:00Z","v":473,"vw":47.95},{"c":47.9501,"h":47.97,"l":47.9501,"n":5,"o":47.97,"t":"2026-10-19T19:00:00Z","v":311,"vw":47.963539},{"c":47.935,"h":47.99,"l":47.875,"n":9,"o":47.95,"t":"2026-10-19T19:15:00Z","v":2270,"vw":47.940257},{"c":48,"h":48.09,"l":47.9861,"n":42,"o":48.09,"t":"2026-10-19T19:45:00Z","v":1285,"vw":48.009408},{"c":48.07,"h":48.07,"l":48.07,"n":6,"o":48.07,"t":"2026-10-19T20:00:00Z","v":433,"vw":48.07},{"c":47.905,"h":47.905,"l":47.9,"n":15,"o":47.9,"t":"2026-10-20T13:30:00Z","v":578,"vw":47.90188},{"c":47.9298,"h":47.9298,"l":47.9,"n":7,"o":47.9,"t":"2026-10-20T13:45:00Z","v":693,"vw":47.904967},{"c":47.899,"h":48.02,"l":47.88,"n":25,"o":47.96,"t":"2026-10-20T14:00:00Z","v":7786,"vw":47.893187},{"c":47.86,"h":48,"l":47.82,"n":5,"o":48,"t":"2026-10-20T14:15:00Z","v":303,"vw":47.893333},{"c":47.645,"h":47.8,"l":47.645,"n":17,"o":47.8,"t":"2026-10-20T14:30:00Z","v":1368,"vw":47.715379},{"c":47.765,"h":47.765,"l":47.7,"n":3,"o":47.75,"t":"2026-10-20T14:45:00Z","v":1234,"vw":47.750818},{"c":47.8239,"h":47.8239,"l":47.7062,"n":3,"o":47.7062,"t":"2026-10-20T15:00:00Z","v":615,"vw":47.747222},{"c":47.955,"h":47.97,"l":47.805,"n":7,"o":47.805,"t":"2026-10-20T15:15:00Z","v":759,"vw":47.930151},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-20T16:00:00Z","v":105,"vw":47.97},{"c":47.9678,"h":47.9678,"l":47.9678,"n":1,"o":47.9678,"t":"2026-10-20T16:15:00Z","v":200,"vw":47.9678},{"c":47.975,"h":47.98,"l":47.975,"n":3,"o":47.98,"t":"2026-10-20T16:30:00Z","v":621,"vw":47.975837},{"c":47.8901,"h":48.0268,"l":47.8901,"n":6,"o":48.0268,"t":"2026-10-20T16:45:00Z","v":789,"vw":48.005998},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-10-20T17:00:00Z","v":200,"vw":47.91},{"c":47.91,"h":47.91,"l":47.91,"n":6,"o":47.91,"t":"2026-10-20T17:15:00Z","v":522,"vw":47.91},{"c":47.96,"h":47.965,"l":47.901,"n":10,"o":47.901,"t":"2026-10-20T17:30:00Z","v":491,"vw":47.946534},{"c":48.03,"h":48.0599,"l":48.01,"n":10,"o":48.03,"t":"2026-10-20T17:45:00Z","v":3109,"vw":48.050574},{"c":47.9,"h":47.95,"l":47.9,"n":6,"o":47.95,"t":"2026-10-20T18:15:00Z","v":543,"vw":47.928293},{"c":47.99,"h":47.99,"l":47.93,"n":13,"o":47.93,"t":"2026-10-20T19:00:00Z","v":1199,"vw":47.975455},{"c":47.97,"h":47.985,"l":47.93,"n":31,"o":47.96,"t":"2026-10-20T19:30:00Z","v":3386,"vw":47.957573},{"c":47.89,"h":48.05,"l":47.89,"n":7,"o":48.05,"t":"2026-10-20T19:45:00Z","v":528,"vw":47.921683},{"c":48.03,"h":48.03,"l":48.03,"n":5,"o":48.03,"t":"2026-10-20T20:00:00Z","v":138,"vw":48.03},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-21T11:15:00Z","v":130,"vw":48.03},{"c":48.04,"h":48.04,"l":48,"n":12,"o":48,"t":"2026-10-21T13:30:00Z","v":824,"vw":48.010667},{"c":48.24,"h":48.24,"l":48.24,"n":2,"o":48.24,"t":"2026-10-21T14:00:00Z","v":113,"vw":48.24},{"c":48.145,"h":48.175,"l":48.145,"n":5,"o":48.175,"t":"2026-10-21T14:15:00Z","v":1507,"vw":48.165},{"c":48.0803,"h":48.14,"l":48.0803,"n":4,"o":48.14,"t":"2026-10-21T14:30:00Z","v":703,"vw":48.122882},{"c":48.0262,"h":48.0262,"l":48.0262,"n":2,"o":48.0262,"t":"2026-10-21T15:00:00Z","v":403,"vw":48.0262},{"c":48.006,"h":48.12,"l":48.006,"n":16,"o":48.05,"t":"2026-10-21T15:15:00Z","v":1924,"vw":48.016893},{"c":48.125,"h":48.125,"l":48,"n":9,"o":48,"t":"2026-10-21T15:30:00Z","v":2941,"vw":48.059912},{"c":48.04,"h":48.04,"l":48.01,"n":3,"o":48.01,"t":"2026-10-21T15:45:00Z","v":1009,"vw":48.026364},{"c":48.24,"h":48.25,"l":48.15,"n":25,"o":48.2402,"t":"2026-10-21T16:00:00Z","v":7437,"vw":48.207831},{"c":48.27,"h":48.27,"l":48.05,"n":9,"o":48.05,"t":"2026-10-21T16:15:00Z","v":2621,"vw":48.170651},{"c":48.01,"h":48.22,"l":48.01,"n":8,"o":48.22,"t":"2026-10-21T16:30:00Z","v":1414,"vw":48.10765},{"c":48.1295,"h":48.13,"l":48.01,"n":5,"o":48.12,"t":"2026-10-21T16:45:00Z","v":1012,"vw":48.056686},{"c":48.05,"h":48.135,"l":48.01,"n":5,"o":48.135,"t":"2026-10-21T17:00:00Z","v":880,"vw":48.055253},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-21T17:15:00Z","v":660,"vw":48.03},{"c":48.1441,"h":48.1441,"l":48.07,"n":10,"o":48.07,"t":"2026-10-21T17:30:00Z","v":781,"vw":48.094872},{"c":48.15,"h":48.31,"l":48.07,"n":16,"o":48.07,"t":"2026-10-21T17:45:00Z","v":2090,"vw":48.168828},{"c":48.13,"h":48.2,"l":48.03,"n":4,"o":48.13,"t":"2026-10-21T18:00:00Z","v":854,"vw":48.107166},{"c":48.09,"h":48.15,"l":48.09,"n":8,"o":48.15,"t":"2026-10-21T18:15:00Z","v":1189,"vw":48.115123},{"c":48.13,"h":48.13,"l":48.05,"n":10,"o":48.115,"t":"2026-10-21T18:30:00Z","v":985,"vw":48.077396},{"c":48.25,"h":48.25,"l":48.25,"n":3,"o":48.25,"t":"2026-10-21T18:45:00Z","v":690,"vw":48.25},{"c":48.1401,"h":48.3777,"l":48.1401,"n":10,"o":48.275,"t":"2026-10-21T19:00:00Z","v":1295,"vw":48.211752},{"c":48.16,"h":48.3587,"l":48.16,"n":13,"o":48.16,"t":"2026-10-21T19:15:00Z","v":1377,"vw":48.234892},{"c":48.05,"h":48.06,"l":48.01,"n":12,"o":48.03,"t":"2026-10-21T19:30:00Z","v":1309,"vw":48.040834},{"c":48.01,"h":48.11,"l":48.01,"n":61,"o":48.095,"t":"2026-10-21T19:45:00Z","v":4819,"vw":48.06153},{"c":48.25,"h":48.25,"l":48.25,"n":5,"o":48.25,"t":"2026-10-21T20:00:00Z","v":202,"vw":48.25},{"c":48.2,"h":48.22,"l":48.2,"n":19,"o":48.22,"t":"2026-10-22T13:30:00Z","v":1735,"vw":48.218795},{"c":47.85,"h":48.0141,"l":47.85,"n":10,"o":48,"t":"2026-10-22T13:45:00Z","v":622,"vw":47.954237},{"c":47.53,"h":47.53,"l":47.51,"n":23,"o":47.51,"t":"2026-10-22T14:00:00Z","v":3501,"vw":47.510571},{"c":47.5,"h":47.51,"l":47.42,"n":17,"o":47.45,"t":"2026-10-22T14:15:00Z","v":1660,"vw":47.490379},{"c":47.51,"h":47.51,"l":47.51,"n":4,"o":47.51,"t":"2026-10-22T14:30:00Z","v":515,"vw":47.51},{"c":47.225,"h":47.225,"l":47.198,"n":3,"o":47.198,"t":"2026-10-22T15:00:00Z","v":226,"vw":47.212892},{"c":46.9927,"h":47.19,"l":46.9927,"n":27,"o":47.18,"t":"2026-10-22T15:15:00Z","v":4034,"vw":47.043125},{"c":46.7502,"h":46.955,"l":46.7502,"n":24,"o":46.94,"t":"2026-10-22T15:30:00Z","v":3610,"vw":46.877755},{"c":47.25,"h":47.25,"l":46.92,"n":5,"o":46.94,"t":"2026-10-22T15:45:00Z","v":685,"vw":47.108187},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-10-22T16:00:00Z","v":100,"vw":47.39},{"c":47.39,"h":47.4,"l":47.3885,"n":5,"o":47.3885,"t":"2026-10-22T16:15:00Z","v":383,"vw":47.393782},{"c":47.4048,"h":47.4048,"l":47.33,"n":4,"o":47.33,"t":"2026-10-22T16:30:00Z","v":400,"vw":47.365215},{"c":47.8203,"h":47.8203,"l":47.665,"n":4,"o":47.665,"t":"2026-10-22T18:00:00Z","v":1727,"vw":47.700887},{"c":47.75,"h":47.75,"l":47.7429,"n":3,"o":47.7429,"t":"2026-10-22T18:45:00Z","v":346,"vw":47.745382},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-22T19:00:00Z","v":100,"vw":47.57},{"c":47.43,"h":47.43,"l":47.43,"n":4,"o":47.43,"t":"2026-10-22T19:15:00Z","v":404,"vw":47.43},{"c":47.63,"h":47.8249,"l":47.592,"n":44,"o":47.8249,"t":"2026-10-22T19:45:00Z","v":1288,"vw":47.658436},{"c":47.85,"h":47.85,"l":47.85,"n":4,"o":47.85,"t":"2026-10-22T20:00:00Z","v":236,"vw":47.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23227228306339784,"strike":53.481449570310055,"iv":0.30306459535250035,"gamma":0.05040562663806256,"theta":-0.014565122837234244,"vega":0.02314817858471157,"rho":0.0032822764058700543,"breakevenPct":12.254382138711502},{"delta":0.15,"premium":0.6228868987519766,"strike":57.85633326602214,"iv":0.6037553310260134,"gamma":0.03180023337327214,"theta":-0.03489567595843268,"vega":0.03097174539743073,"rho":0.0049696097669547495,"breakevenPct":22.213626258671084},{"delta":0.2,"premium":0.725,"strike":54.846298975821064,"iv":0.5186305639546821,"gamma":0.040328310888164444,"theta":-0.035050008825515205,"vega":0.0375170501437942,"rho":0.006718888167382147,"breakevenPct":16.136465989176735},{"delta":0.25,"premium":0.759166948640236,"strike":52.266644108781115,"iv":0.406404463958473,"gamma":0.05935541712048521,"theta":-0.0313327366807157,"vega":0.04245936563424221,"rho":0.0084571954172588,"breakevenPct":10.816742021779202},{"delta":0.3,"premium":0.7999081484881647,"strike":50.71533544584955,"iv":0.33268680502552955,"gamma":0.07872364477185272,"theta":-0.02842660891525303,"vega":0.04627289482781942,"rho":0.010187543972545855,"breakevenPct":7.659861221186433},{"delta":0.35,"premium":0.8728085578456021,"strike":49.88218791033598,"iv":0.29558926396738683,"gamma":0.09521605817624608,"theta":-0.026994042263894177,"vega":0.04899562291493843,"rho":0.011909684212629166,"breakevenPct":6.071048000379473},{"delta":0.4,"premium":0.9457089672030394,"strike":49.049040374822404,"iv":0.25849172290924405,"gamma":0.11170847158063946,"theta":-0.025561475612535325,"vega":0.051718351002057454,"rho":0.01363182445271248,"breakevenPct":4.482234779572511},{"delta":0.45,"premium":0.8635878837836681,"strike":48.56793941891834,"iv":0.20541026285445335,"gamma":0.15680709209467728,"theta":-0.021318622950722746,"vega":0.05255550581687736,"rho":0.015292350947827927,"breakevenPct":3.305177226127501},{"delta":0.5,"premium":0.7717712989170171,"strike":48.10885649458508,"iv":0.1513291213555656,"gamma":0.20369482918516335,"theta":-0.01690000671191473,"vega":0.05327473131710314,"rho":0.016949023937582228,"breakevenPct":2.1538720867337555},{"delta":0.55,"premium":0.9048379423224118,"strike":47.77880293953941,"iv":0.144476641549464,"gamma":0.20317494247076368,"theta":-0.01617250864002124,"vega":0.052041716572886705,"rho":0.018744778258049277,"breakevenPct":1.7421962003381875},{"delta":0.6,"premium":1.107802222917195,"strike":47.48885396726115,"iv":0.15230365512002841,"gamma":0.18791993782788816,"theta":-0.016592274596826436,"vega":0.05020191144522971,"rho":0.02058376148655306,"breakevenPct":1.5604100108220376},{"delta":0.65,"premium":1.3107665035119789,"strike":47.19890499498289,"iv":0.16013066869059284,"gamma":0.1726649331850126,"theta":-0.017012040553631633,"vega":0.048362106317572706,"rho":0.022422744715056852,"breakevenPct":1.3786238213058875},{"delta":0.7,"premium":1.5099067269643867,"strike":46.91124929338609,"iv":0.16356523459581687,"gamma":0.15810859242509895,"theta":-0.016802996042962128,"vega":0.04552023742227248,"rho":0.024246777183833886,"breakevenPct":1.193638496030265},{"delta":0.75,"premium":1.7006924816280384,"strike":46.62860373092143,"iv":0.15740356133408706,"gamma":0.14507863199547769,"theta":-0.015220180893159976,"vega":0.040489146410401355,"rho":0.026038146527857586,"breakevenPct":1.001663976069934},{"delta":0.8,"premium":1.8914782362916904,"strike":46.345958168456754,"iv":0.15124188807235725,"gamma":0.1320486715658564,"theta":-0.013637365743357827,"vega":0.03545805539853024,"rho":0.027829515871881285,"breakevenPct":0.8096894561096027},{"delta":0.85,"premium":2.082263990955342,"strike":46.06331260599209,"iv":0.14508021481062747,"gamma":0.11901871113623516,"theta":-0.012054550593555681,"vega":0.03042696438665913,"rho":0.02962088521590498,"breakevenPct":0.6177149361492721},{"delta":0.9,"premium":2.505694437230446,"strike":45.50878137131555,"iv":0.1431821838747562,"gamma":0.08958986160099898,"theta":-0.007900561776843437,"vega":0.02273375960400133,"rho":0.031507229824727416,"breakevenPct":0.3437320972748116}],"put":[{"delta":0.2,"premium":0.779673299371755,"strike":43.1869319748702,"iv":0.4886675784923858,"gamma":0.04287910857972375,"theta":-0.03067560121827272,"vega":0.03749813561823822,"rho":-0.008433742301432524,"breakevenPct":11.374590019856957},{"delta":0.25,"premium":0.5692325894678185,"strike":45.67830844023405,"iv":0.27774526096956176,"gamma":0.08978093459799444,"theta":-0.018941900947832276,"vega":0.042556256720603466,"rho":-0.010457044814512461,"breakevenPct":5.7281591415543796},{"delta":0.3,"premium":0.7280313107370503,"strike":46.35309793171661,"iv":0.26318702709585107,"gamma":0.09713989177392716,"theta":-0.019391191644573116,"vega":0.045911412956156236,"rho":-0.01251231236845956,"breakevenPct":4.649808524598625},{"delta":0.35,"premium":0.9563196793087854,"strike":46.750121181406584,"iv":0.2821600946868739,"gamma":0.09687537616155868,"theta":-0.022127828913870284,"vega":0.04909036819538676,"rho":-0.014572481073416979,"breakevenPct":4.297175544205233},{"delta":0.4,"premium":1.1531323400706694,"strike":47.17710780023557,"iv":0.2888233227592105,"gamma":0.09973586309938538,"theta":-0.023575660591364993,"vega":0.05139379379472585,"rho":-0.016606840328108736,"breakevenPct":3.816143238944842},{"delta":0.45,"premium":1.296493350482592,"strike":47.654977834941974,"iv":0.274582136487892,"gamma":0.1079031899870826,"theta":-0.022834858854219237,"vega":0.0522104059929106,"rho":-0.018597370299606626,"breakevenPct":3.1170648182667073},{"delta":0.5,"premium":1.4917155425219941,"strike":48.13587487781036,"iv":0.2670854349951124,"gamma":0.11234613880742912,"theta":-0.022395112414467254,"vega":0.052636950146627566,"rho":-0.020616761169355104,"breakevenPct":2.520043186440194},{"delta":0.55,"premium":1.8216275659824048,"strike":48.624633431085044,"iv":0.2771049853372434,"gamma":0.10711642228739002,"theta":-0.022737243401759533,"vega":0.052050439882697946,"rho":-0.022711107321610493,"breakevenPct":2.188075517026882},{"delta":0.6,"premium":2.2130952380952373,"strike":49.1624649859944,"iv":0.2911036414565826,"gamma":0.10024061624649862,"theta":-0.023227450980392157,"vega":0.05111260504201681,"rho":-0.024845600988209635,"breakevenPct":1.882194884223289},{"delta":0.65,"premium":2.8083333333333327,"strike":49.86274509803921,"iv":0.3182745098039216,"gamma":0.08791568627450981,"theta":-0.0242078431372549,"vega":0.04901176470588235,"rho":-0.02711299677125709,"breakevenPct":1.6626713381277263},{"delta":0.7,"premium":3.466027732463295,"strike":50.6557911908646,"iv":0.33822414355628055,"gamma":0.07749934747145189,"theta":-0.0237442088091354,"vega":0.04591125611745514,"rho":-0.029442379439212213,"breakevenPct":1.3798046846367722},{"delta":0.75,"premium":4.230724070450098,"strike":51.56555772994129,"iv":0.35585381604696675,"gamma":0.06730508806262231,"theta":-0.022325440313111546,"vega":0.041954990215264186,"rho":-0.03185876660459458,"breakevenPct":1.0766276708648035},{"delta":0.8,"premium":5.939574468085108,"strike":53.35744680851064,"iv":0.4235740425531916,"gamma":0.049926382978723385,"theta":-0.023264255319148937,"vega":0.037070638297872334,"rho":-0.03498895668656093,"breakevenPct":0.9030881077836349},{"delta":0.85,"premium":10.347101449275353,"strike":57.79710144927535,"iv":0.599128985507246,"gamma":0.029388405797101474,"theta":-0.027597101449275352,"vega":0.030882608695652184,"rho":-0.04023163730033678,"breakevenPct":0.8359456635318674}]},"raw":{"call":[{"delta":0.1,"premium":0.23227228306339784,"strike":53.481449570310055,"iv":0.30306459535250035,"gamma":0.05040562663806256,"theta":-0.014565122837234244,"vega":0.02314817858471157,"rho":0.0032822764058700543,"breakevenPct":12.254382138711502},{"delta":0.15,"premium":0.6228868987519766,"strike":57.85633326602214,"iv":0.6037553310260134,"gamma":0.03180023337327214,"theta":-0.03489567595843268,"vega":0.03097174539743073,"rho":0.0049696097669547495,"breakevenPct":22.213626258671084},{"delta":0.2,"premium":0.725,"strike":54.846298975821064,"iv":0.5186305639546821,"gamma":0.040328310888164444,"theta":-0.035050008825515205,"vega":0.0375170501437942,"rho":0.006718888167382147,"breakevenPct":16.136465989176735},{"delta":0.25,"premium":0.759166948640236,"strike":52.266644108781115,"iv":0.406404463958473,"gamma":0.05935541712048521,"theta":-0.0313327366807157,"vega":0.04245936563424221,"rho":0.0084571954172588,"breakevenPct":10.816742021779202},{"delta":0.3,"premium":0.7999081484881647,"strike":50.71533544584955,"iv":0.33268680502552955,"gamma":0.07872364477185272,"theta":-0.02842660891525303,"vega":0.04627289482781942,"rho":0.010187543972545855,"breakevenPct":7.659861221186433},{"delta":0.35,"premium":0.8728085578456021,"strike":49.88218791033598,"iv":0.29558926396738683,"gamma":0.09521605817624608,"theta":-0.026994042263894177,"vega":0.04899562291493843,"rho":0.011909684212629166,"breakevenPct":6.071048000379473},{"delta":0.4,"premium":0.9457089672030394,"strike":49.049040374822404,"iv":0.25849172290924405,"gamma":0.11170847158063946,"theta":-0.025561475612535325,"vega":0.051718351002057454,"rho":0.01363182445271248,"breakevenPct":4.482234779572511},{"delta":0.45,"premium":0.8635878837836681,"strike":48.56793941891834,"iv":0.20541026285445335,"gamma":0.15680709209467728,"theta":-0.021318622950722746,"vega":0.05255550581687736,"rho":0.015292350947827927,"breakevenPct":3.305177226127501},{"delta":0.5,"premium":0.7717712989170171,"strike":48.10885649458508,"iv":0.1513291213555656,"gamma":0.20369482918516335,"theta":-0.01690000671191473,"vega":0.05327473131710314,"rho":0.016949023937582228,"breakevenPct":2.1538720867337555},{"delta":0.55,"premium":0.9048379423224118,"strike":47.77880293953941,"iv":0.144476641549464,"gamma":0.20317494247076368,"theta":-0.01617250864002124,"vega":0.052041716572886705,"rho":0.018744778258049277,"breakevenPct":1.7421962003381875},{"delta":0.6,"premium":1.107802222917195,"strike":47.48885396726115,"iv":0.15230365512002841,"gamma":0.18791993782788816,"theta":-0.016592274596826436,"vega":0.05020191144522971,"rho":0.02058376148655306,"breakevenPct":1.5604100108220376},{"delta":0.65,"premium":1.3107665035119789,"strike":47.19890499498289,"iv":0.16013066869059284,"gamma":0.1726649331850126,"theta":-0.017012040553631633,"vega":0.048362106317572706,"rho":0.022422744715056852,"breakevenPct":1.3786238213058875},{"delta":0.7,"premium":1.5099067269643867,"strike":46.91124929338609,"iv":0.16356523459581687,"gamma":0.15810859242509895,"theta":-0.016802996042962128,"vega":0.04552023742227248,"rho":0.024246777183833886,"breakevenPct":1.193638496030265},{"delta":0.75,"premium":1.7006924816280384,"strike":46.62860373092143,"iv":0.15740356133408706,"gamma":0.14507863199547769,"theta":-0.015220180893159976,"vega":0.040489146410401355,"rho":0.026038146527857586,"breakevenPct":1.001663976069934},{"delta":0.8,"premium":1.8914782362916904,"strike":46.345958168456754,"iv":0.15124188807235725,"gamma":0.1320486715658564,"theta":-0.013637365743357827,"vega":0.03545805539853024,"rho":0.027829515871881285,"breakevenPct":0.8096894561096027},{"delta":0.85,"premium":2.082263990955342,"strike":46.06331260599209,"iv":0.14508021481062747,"gamma":0.11901871113623516,"theta":-0.012054550593555681,"vega":0.03042696438665913,"rho":0.02962088521590498,"breakevenPct":0.6177149361492721},{"delta":0.9,"premium":2.505694437230446,"strike":45.50878137131555,"iv":0.1431821838747562,"gamma":0.08958986160099898,"theta":-0.007900561776843437,"vega":0.02273375960400133,"rho":0.031507229824727416,"breakevenPct":0.3437320972748116}],"put":[{"delta":0.2,"premium":0.779673299371755,"strike":43.1869319748702,"iv":0.4886675784923858,"gamma":0.04287910857972375,"theta":-0.03067560121827272,"vega":0.03749813561823822,"rho":-0.008433742301432524,"breakevenPct":11.374590019856957},{"delta":0.25,"premium":0.5692325894678185,"strike":45.67830844023405,"iv":0.27774526096956176,"gamma":0.08978093459799444,"theta":-0.018941900947832276,"vega":0.042556256720603466,"rho":-0.010457044814512461,"breakevenPct":5.7281591415543796},{"delta":0.3,"premium":0.7280313107370503,"strike":46.35309793171661,"iv":0.26318702709585107,"gamma":0.09713989177392716,"theta":-0.019391191644573116,"vega":0.045911412956156236,"rho":-0.01251231236845956,"breakevenPct":4.649808524598625},{"delta":0.35,"premium":0.9563196793087854,"strike":46.750121181406584,"iv":0.2821600946868739,"gamma":0.09687537616155868,"theta":-0.022127828913870284,"vega":0.04909036819538676,"rho":-0.014572481073416979,"breakevenPct":4.297175544205233},{"delta":0.4,"premium":1.1531323400706694,"strike":47.17710780023557,"iv":0.2888233227592105,"gamma":0.09973586309938538,"theta":-0.023575660591364993,"vega":0.05139379379472585,"rho":-0.016606840328108736,"breakevenPct":3.816143238944842},{"delta":0.45,"premium":1.296493350482592,"strike":47.654977834941974,"iv":0.274582136487892,"gamma":0.1079031899870826,"theta":-0.022834858854219237,"vega":0.0522104059929106,"rho":-0.018597370299606626,"breakevenPct":3.1170648182667073},{"delta":0.5,"premium":1.4917155425219941,"strike":48.13587487781036,"iv":0.2670854349951124,"gamma":0.11234613880742912,"theta":-0.022395112414467254,"vega":0.052636950146627566,"rho":-0.020616761169355104,"breakevenPct":2.520043186440194},{"delta":0.55,"premium":1.8216275659824048,"strike":48.624633431085044,"iv":0.2771049853372434,"gamma":0.10711642228739002,"theta":-0.022737243401759533,"vega":0.052050439882697946,"rho":-0.022711107321610493,"breakevenPct":2.188075517026882},{"delta":0.6,"premium":2.2130952380952373,"strike":49.1624649859944,"iv":0.2911036414565826,"gamma":0.10024061624649862,"theta":-0.023227450980392157,"vega":0.05111260504201681,"rho":-0.024845600988209635,"breakevenPct":1.882194884223289},{"delta":0.65,"premium":2.8083333333333327,"strike":49.86274509803921,"iv":0.3182745098039216,"gamma":0.08791568627450981,"theta":-0.0242078431372549,"vega":0.04901176470588235,"rho":-0.02711299677125709,"breakevenPct":1.6626713381277263},{"delta":0.7,"premium":3.466027732463295,"strike":50.6557911908646,"iv":0.33822414355628055,"gamma":0.07749934747145189,"theta":-0.0237442088091354,"vega":0.04591125611745514,"rho":-0.029442379439212213,"breakevenPct":1.3798046846367722},{"delta":0.75,"premium":4.230724070450098,"strike":51.56555772994129,"iv":0.35585381604696675,"gamma":0.06730508806262231,"theta":-0.022325440313111546,"vega":0.041954990215264186,"rho":-0.03185876660459458,"breakevenPct":1.0766276708648035},{"delta":0.8,"premium":5.939574468085108,"strike":53.35744680851064,"iv":0.4235740425531916,"gamma":0.049926382978723385,"theta":-0.023264255319148937,"vega":0.037070638297872334,"rho":-0.03498895668656093,"breakevenPct":0.9030881077836349},{"delta":0.85,"premium":10.347101449275353,"strike":57.79710144927535,"iv":0.599128985507246,"gamma":0.029388405797101474,"theta":-0.027597101449275352,"vega":0.030882608695652184,"rho":-0.04023163730033678,"breakevenPct":0.8359456635318674}]}},"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"}}