{"symbol":"HMN","url":"https://intraalpha.com/companies/HMN","capturedAt":"2026-10-23T15:45:12.632Z","state":"ready","quote":{"symbol":"HMN","last_price":46.31,"prev_close":47.37,"regular_close":46.31,"change":-1.06,"change_pct":-2.2377,"regular_change":-1.06,"regular_change_pct":-2.2377,"extended_change":0,"extended_change_pct":0,"bid":46.18,"ask":46.33,"bid_size":100,"ask_size":200,"volume":29540,"vwap":46.63355,"open":47.2,"high":47.555,"low":46.26,"close":46.31,"trade_count":1113,"last_trade_at":"2026-10-23T15:43:24.261732249Z","last_quote_at":"2026-10-23T15:44:59.998420696Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:56.297476407-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HMN","fetched_at":"2026-10-23T15:45:12.165341+00:00","name":"Horace Mann Educators Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Horace Mann Educators Corporation, is a multi-line insurance company in the United States. The company is headquartered in Springfield, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1918535000,"ebitda":281300000,"pe_ratio":10.84,"peg_ratio":1.156,"book_value":37.11,"dividend_per_share":1.42,"dividend_yield":0.0306,"eps":4.37,"revenue_ttm":1746100000,"gross_profit_ttm":689500000,"profit_margin":0.102,"operating_margin_ttm":0.132,"return_on_assets_ttm":0.0105,"return_on_equity_ttm":0.124,"quarterly_earnings_growth":0.423,"quarterly_revenue_growth":0.077,"analyst_target_price":56.5,"analyst_number":0,"beta":0.096,"fifty_two_week_high":55.16,"fifty_two_week_low":40.62,"fifty_day_ma":48.33,"two_hundred_day_ma":46.83,"shares_outstanding":40501100,"forward_pe":9.25,"price_to_sales":1.099,"price_to_book":1.254,"ev_to_revenue":1.507,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:45:12.165341+00:00"},"optionObservedAt":"2026-10-23T15:30:50.022Z","bars":[{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-16T10:30:00Z","v":100,"vw":45.63},{"c":46.17,"h":46.215,"l":46.15,"n":19,"o":46.15,"t":"2026-10-16T13:30:00Z","v":6671,"vw":46.153363},{"c":46.4,"h":46.42,"l":45.965,"n":107,"o":45.965,"t":"2026-10-16T13:35:00Z","v":3374,"vw":46.364189},{"c":46.3,"h":46.3,"l":46.3,"n":38,"o":46.3,"t":"2026-10-16T13:40:00Z","v":474,"vw":46.3},{"c":46.29,"h":46.29,"l":46.29,"n":31,"o":46.29,"t":"2026-10-16T13:45:00Z","v":1418,"vw":46.29},{"c":46.475,"h":46.48,"l":46.475,"n":57,"o":46.48,"t":"2026-10-16T14:00:00Z","v":754,"vw":46.4775},{"c":46.35,"h":46.37,"l":46.34,"n":51,"o":46.37,"t":"2026-10-16T14:05:00Z","v":1647,"vw":46.355348},{"c":46.28,"h":46.29,"l":46.25,"n":26,"o":46.28,"t":"2026-10-16T14:10:00Z","v":1147,"vw":46.276667},{"c":46.33,"h":46.33,"l":46.32,"n":56,"o":46.32,"t":"2026-10-16T14:20:00Z","v":1300,"vw":46.325},{"c":46.29,"h":46.39,"l":46.29,"n":45,"o":46.39,"t":"2026-10-16T14:30:00Z","v":762,"vw":46.34},{"c":46.275,"h":46.28,"l":46.275,"n":23,"o":46.28,"t":"2026-10-16T14:35:00Z","v":580,"vw":46.278333},{"c":46.275,"h":46.275,"l":46.275,"n":18,"o":46.275,"t":"2026-10-16T14:40:00Z","v":456,"vw":46.275},{"c":46.21,"h":46.2231,"l":46.21,"n":36,"o":46.2231,"t":"2026-10-16T14:45:00Z","v":1123,"vw":46.219461},{"c":46.35,"h":46.35,"l":46.285,"n":44,"o":46.285,"t":"2026-10-16T14:50:00Z","v":947,"vw":46.306311},{"c":46.4,"h":46.4,"l":46.4,"n":10,"o":46.4,"t":"2026-10-16T14:55:00Z","v":316,"vw":46.4},{"c":46.415,"h":46.545,"l":46.415,"n":209,"o":46.46,"t":"2026-10-16T15:00:00Z","v":6133,"vw":46.486111},{"c":46.47,"h":46.5,"l":46.46,"n":24,"o":46.49,"t":"2026-10-16T15:05:00Z","v":1150,"vw":46.482882},{"c":46.49,"h":46.54,"l":46.49,"n":104,"o":46.54,"t":"2026-10-16T15:15:00Z","v":3051,"vw":46.518127},{"c":46.3899,"h":46.49,"l":46.3899,"n":96,"o":46.49,"t":"2026-10-16T15:20:00Z","v":2268,"vw":46.446739},{"c":46.3401,"h":46.39,"l":46.3401,"n":41,"o":46.39,"t":"2026-10-16T15:30:00Z","v":1364,"vw":46.360195},{"c":46.31,"h":46.36,"l":46.31,"n":25,"o":46.36,"t":"2026-10-16T15:35:00Z","v":682,"vw":46.345},{"c":46.34,"h":46.34,"l":46.34,"n":12,"o":46.34,"t":"2026-10-16T15:40:00Z","v":409,"vw":46.34},{"c":46.26,"h":46.38,"l":46.26,"n":57,"o":46.38,"t":"2026-10-16T15:45:00Z","v":1897,"vw":46.31875},{"c":46.285,"h":46.285,"l":46.285,"n":6,"o":46.285,"t":"2026-10-16T15:50:00Z","v":184,"vw":46.285},{"c":46.24,"h":46.31,"l":46.24,"n":71,"o":46.29,"t":"2026-10-16T15:55:00Z","v":2572,"vw":46.266222},{"c":46.23,"h":46.23,"l":46.225,"n":11,"o":46.225,"t":"2026-10-16T16:00:00Z","v":425,"vw":46.2275},{"c":46.2,"h":46.2,"l":46.2,"n":27,"o":46.2,"t":"2026-10-16T16:05:00Z","v":796,"vw":46.2},{"c":46.155,"h":46.17,"l":46.155,"n":39,"o":46.17,"t":"2026-10-16T16:10:00Z","v":1116,"vw":46.1625},{"c":46.05,"h":46.1,"l":46.05,"n":26,"o":46.1,"t":"2026-10-16T16:15:00Z","v":716,"vw":46.0875},{"c":46,"h":46.01,"l":46,"n":24,"o":46.01,"t":"2026-10-16T16:20:00Z","v":402,"vw":46.006667},{"c":46.06,"h":46.06,"l":45.925,"n":130,"o":45.99,"t":"2026-10-16T16:25:00Z","v":32847,"vw":45.996283},{"c":46.11,"h":46.12,"l":46.11,"n":11,"o":46.12,"t":"2026-10-16T16:30:00Z","v":325,"vw":46.113333},{"c":46.095,"h":46.12,"l":46.08,"n":92,"o":46.12,"t":"2026-10-16T16:35:00Z","v":3856,"vw":46.097356},{"c":46.1,"h":46.125,"l":46.1,"n":37,"o":46.12,"t":"2026-10-16T16:40:00Z","v":1379,"vw":46.1175},{"c":46.0501,"h":46.07,"l":46.0501,"n":43,"o":46.07,"t":"2026-10-16T16:45:00Z","v":1146,"vw":46.062494},{"c":46.06,"h":46.06,"l":46.06,"n":16,"o":46.06,"t":"2026-10-16T16:50:00Z","v":540,"vw":46.06},{"c":46.1,"h":46.1,"l":46.07,"n":52,"o":46.07,"t":"2026-10-16T16:55:00Z","v":1531,"vw":46.08},{"c":46.095,"h":46.14,"l":46.095,"n":68,"o":46.14,"t":"2026-10-16T17:00:00Z","v":1966,"vw":46.128125},{"c":46.155,"h":46.16,"l":46.13,"n":54,"o":46.13,"t":"2026-10-16T17:05:00Z","v":960,"vw":46.141},{"c":46.13,"h":46.18,"l":46.13,"n":47,"o":46.18,"t":"2026-10-16T17:10:00Z","v":872,"vw":46.16},{"c":46.1101,"h":46.18,"l":46.1101,"n":91,"o":46.14,"t":"2026-10-16T17:15:00Z","v":2603,"vw":46.148499},{"c":46.17,"h":46.17,"l":46.135,"n":45,"o":46.135,"t":"2026-10-16T17:20:00Z","v":1303,"vw":46.156},{"c":46.2,"h":46.2,"l":46.16,"n":14,"o":46.16,"t":"2026-10-16T17:25:00Z","v":473,"vw":46.173333},{"c":46.15,"h":46.16,"l":46.13,"n":69,"o":46.15,"t":"2026-10-16T17:30:00Z","v":2465,"vw":46.146154},{"c":46.16,"h":46.16,"l":46.14,"n":29,"o":46.14,"t":"2026-10-16T17:35:00Z","v":906,"vw":46.156},{"c":46.17,"h":46.17,"l":46.15,"n":12,"o":46.15,"t":"2026-10-16T17:40:00Z","v":528,"vw":46.165204},{"c":46.18,"h":46.2,"l":46.17,"n":64,"o":46.17,"t":"2026-10-16T17:45:00Z","v":2290,"vw":46.185512},{"c":46.16,"h":46.16,"l":46.13,"n":56,"o":46.13,"t":"2026-10-16T17:50:00Z","v":1705,"vw":46.143643},{"c":46.16,"h":46.19,"l":46.13,"n":84,"o":46.13,"t":"2026-10-16T17:55:00Z","v":3156,"vw":46.156406},{"c":46.265,"h":46.265,"l":46.14,"n":70,"o":46.14,"t":"2026-10-16T18:00:00Z","v":2362,"vw":46.239336},{"c":46.235,"h":46.285,"l":46.235,"n":91,"o":46.285,"t":"2026-10-16T18:05:00Z","v":4104,"vw":46.249587},{"c":46.24,"h":46.24,"l":46.24,"n":15,"o":46.24,"t":"2026-10-16T18:10:00Z","v":622,"vw":46.24},{"c":46.21,"h":46.23,"l":46.21,"n":53,"o":46.22,"t":"2026-10-16T18:15:00Z","v":1722,"vw":46.214719},{"c":46.17,"h":46.17,"l":46.17,"n":7,"o":46.17,"t":"2026-10-16T18:20:00Z","v":163,"vw":46.17},{"c":46.2,"h":46.24,"l":46.18,"n":77,"o":46.22,"t":"2026-10-16T18:25:00Z","v":3631,"vw":46.207258},{"c":46.16,"h":46.205,"l":46.16,"n":84,"o":46.2,"t":"2026-10-16T18:30:00Z","v":3233,"vw":46.18965},{"c":46.165,"h":46.165,"l":46.165,"n":10,"o":46.165,"t":"2026-10-16T18:35:00Z","v":168,"vw":46.165},{"c":46.16,"h":46.17,"l":46.16,"n":39,"o":46.165,"t":"2026-10-16T18:40:00Z","v":1517,"vw":46.162339},{"c":46.17,"h":46.19,"l":46.17,"n":108,"o":46.19,"t":"2026-10-16T18:45:00Z","v":3684,"vw":46.185938},{"c":46.1775,"h":46.1775,"l":46.1775,"n":7,"o":46.1775,"t":"2026-10-16T18:50:00Z","v":259,"vw":46.1775},{"c":46.17,"h":46.17,"l":46.14,"n":60,"o":46.15,"t":"2026-10-16T18:55:00Z","v":1835,"vw":46.1575},{"c":46.19,"h":46.19,"l":46.19,"n":27,"o":46.19,"t":"2026-10-16T19:00:00Z","v":942,"vw":46.19},{"c":46.2102,"h":46.2102,"l":46.19,"n":86,"o":46.19,"t":"2026-10-16T19:05:00Z","v":2996,"vw":46.19614},{"c":46.23,"h":46.24,"l":46.21,"n":72,"o":46.22,"t":"2026-10-16T19:10:00Z","v":3234,"vw":46.220975},{"c":46.23,"h":46.27,"l":46.23,"n":127,"o":46.24,"t":"2026-10-16T19:15:00Z","v":8921,"vw":46.241809},{"c":46.235,"h":46.235,"l":46.22,"n":41,"o":46.23,"t":"2026-10-16T19:20:00Z","v":1648,"vw":46.22875},{"c":46.21,"h":46.21,"l":46.2,"n":50,"o":46.21,"t":"2026-10-16T19:25:00Z","v":1684,"vw":46.207988},{"c":46.27,"h":46.29,"l":46.19,"n":158,"o":46.2,"t":"2026-10-16T19:30:00Z","v":6983,"vw":46.239351},{"c":46.23,"h":46.24,"l":46.2,"n":132,"o":46.23,"t":"2026-10-16T19:35:00Z","v":6470,"vw":46.216693},{"c":46.245,"h":46.27,"l":46.171,"n":140,"o":46.21,"t":"2026-10-16T19:40:00Z","v":6073,"vw":46.224928},{"c":46.26,"h":46.33,"l":46.26,"n":214,"o":46.27,"t":"2026-10-16T19:45:00Z","v":6614,"vw":46.300044},{"c":46.3,"h":46.33,"l":46.28,"n":231,"o":46.3,"t":"2026-10-16T19:50:00Z","v":8145,"vw":46.3081},{"c":46.3,"h":46.4,"l":46.27,"n":959,"o":46.285,"t":"2026-10-16T19:55:00Z","v":47279,"vw":46.326984},{"c":46.33,"h":46.33,"l":46.33,"n":19,"o":46.33,"t":"2026-10-16T20:00:00Z","v":75065,"vw":46.33},{"c":46.22,"h":46.47,"l":46.16,"n":20,"o":46.16,"t":"2026-10-19T13:30:00Z","v":802,"vw":46.228392},{"c":46.193,"h":46.193,"l":46.193,"n":11,"o":46.193,"t":"2026-10-19T13:45:00Z","v":303,"vw":46.193},{"c":46.195,"h":46.195,"l":46.195,"n":12,"o":46.195,"t":"2026-10-19T13:50:00Z","v":206,"vw":46.195},{"c":46.19,"h":46.19,"l":46.19,"n":2,"o":46.19,"t":"2026-10-19T13:55:00Z","v":114,"vw":46.19},{"c":46.235,"h":46.235,"l":46.235,"n":4,"o":46.235,"t":"2026-10-19T14:05:00Z","v":275,"vw":46.235},{"c":46.13,"h":46.13,"l":46.13,"n":3,"o":46.13,"t":"2026-10-19T14:30:00Z","v":141,"vw":46.13},{"c":46.175,"h":46.175,"l":46.175,"n":6,"o":46.175,"t":"2026-10-19T14:35:00Z","v":236,"vw":46.175},{"c":46.11,"h":46.11,"l":46.11,"n":15,"o":46.11,"t":"2026-10-19T14:45:00Z","v":636,"vw":46.11},{"c":46.11,"h":46.115,"l":46.11,"n":29,"o":46.115,"t":"2026-10-19T14:50:00Z","v":932,"vw":46.1125},{"c":46.1,"h":46.1,"l":46.1,"n":17,"o":46.1,"t":"2026-10-19T14:55:00Z","v":617,"vw":46.1},{"c":46.07,"h":46.07,"l":46.06,"n":16,"o":46.06,"t":"2026-10-19T15:00:00Z","v":714,"vw":46.065},{"c":46.13,"h":46.18,"l":46.13,"n":51,"o":46.135,"t":"2026-10-19T15:10:00Z","v":1195,"vw":46.151},{"c":46.145,"h":46.145,"l":46.145,"n":9,"o":46.145,"t":"2026-10-19T15:15:00Z","v":638,"vw":46.145},{"c":46.075,"h":46.09,"l":46.075,"n":45,"o":46.09,"t":"2026-10-19T15:25:00Z","v":1230,"vw":46.084},{"c":46.085,"h":46.085,"l":46.01,"n":46,"o":46.01,"t":"2026-10-19T15:35:00Z","v":1229,"vw":46.057686},{"c":46.1,"h":46.1,"l":46.085,"n":8,"o":46.085,"t":"2026-10-19T15:40:00Z","v":321,"vw":46.093459},{"c":46.1,"h":46.15,"l":46.1,"n":11,"o":46.15,"t":"2026-10-19T15:45:00Z","v":312,"vw":46.127679},{"c":46.065,"h":46.09,"l":46.05,"n":35,"o":46.05,"t":"2026-10-19T16:00:00Z","v":1195,"vw":46.079167},{"c":46.095,"h":46.12,"l":46.09,"n":70,"o":46.11,"t":"2026-10-19T16:05:00Z","v":3374,"vw":46.0975},{"c":46.12,"h":46.12,"l":46.12,"n":12,"o":46.12,"t":"2026-10-19T16:15:00Z","v":232,"vw":46.12},{"c":46.0975,"h":46.14,"l":46.0975,"n":38,"o":46.14,"t":"2026-10-19T16:20:00Z","v":1091,"vw":46.1115},{"c":46.11,"h":46.11,"l":46.095,"n":11,"o":46.095,"t":"2026-10-19T16:30:00Z","v":363,"vw":46.1025},{"c":46.13,"h":46.13,"l":46.13,"n":4,"o":46.13,"t":"2026-10-19T16:35:00Z","v":132,"vw":46.13},{"c":46.1,"h":46.1,"l":46.1,"n":25,"o":46.1,"t":"2026-10-19T16:40:00Z","v":795,"vw":46.1},{"c":46.15,"h":46.15,"l":46.15,"n":9,"o":46.15,"t":"2026-10-19T16:50:00Z","v":168,"vw":46.15},{"c":46.23,"h":46.23,"l":46.17,"n":42,"o":46.17,"t":"2026-10-19T16:55:00Z","v":1083,"vw":46.208485},{"c":46.13,"h":46.17,"l":46.13,"n":84,"o":46.17,"t":"2026-10-19T17:00:00Z","v":3868,"vw":46.137114},{"c":46.145,"h":46.145,"l":46.145,"n":2,"o":46.145,"t":"2026-10-19T17:05:00Z","v":215,"vw":46.145},{"c":46.14,"h":46.14,"l":46.14,"n":14,"o":46.14,"t":"2026-10-19T17:10:00Z","v":599,"vw":46.14},{"c":46.185,"h":46.19,"l":46.185,"n":21,"o":46.19,"t":"2026-10-19T17:20:00Z","v":839,"vw":46.189},{"c":46.17,"h":46.23,"l":46.17,"n":61,"o":46.2,"t":"2026-10-19T17:30:00Z","v":2156,"vw":46.195495},{"c":46.155,"h":46.155,"l":46.155,"n":6,"o":46.155,"t":"2026-10-19T17:35:00Z","v":356,"vw":46.155},{"c":46.16,"h":46.16,"l":46.14,"n":18,"o":46.14,"t":"2026-10-19T17:40:00Z","v":1136,"vw":46.153333},{"c":46.19,"h":46.19,"l":46.165,"n":11,"o":46.165,"t":"2026-10-19T17:45:00Z","v":354,"vw":46.181667},{"c":46.205,"h":46.22,"l":46.205,"n":38,"o":46.215,"t":"2026-10-19T17:50:00Z","v":1023,"vw":46.215},{"c":46.21,"h":46.24,"l":46.21,"n":24,"o":46.24,"t":"2026-10-19T18:00:00Z","v":957,"vw":46.214286},{"c":46.24,"h":46.24,"l":46.23,"n":55,"o":46.24,"t":"2026-10-19T18:10:00Z","v":2107,"vw":46.239231},{"c":46.24,"h":46.24,"l":46.24,"n":6,"o":46.24,"t":"2026-10-19T18:15:00Z","v":154,"vw":46.24},{"c":46.3,"h":46.34,"l":46.3,"n":44,"o":46.32,"t":"2026-10-19T18:20:00Z","v":1717,"vw":46.319444},{"c":46.42,"h":46.42,"l":46.36,"n":46,"o":46.37,"t":"2026-10-19T18:25:00Z","v":1341,"vw":46.386667},{"c":46.38,"h":46.415,"l":46.36,"n":50,"o":46.4,"t":"2026-10-19T18:30:00Z","v":3067,"vw":46.395509},{"c":46.36,"h":46.36,"l":46.36,"n":8,"o":46.36,"t":"2026-10-19T18:35:00Z","v":510,"vw":46.36},{"c":46.31,"h":46.34,"l":46.31,"n":23,"o":46.34,"t":"2026-10-19T18:40:00Z","v":632,"vw":46.332388},{"c":46.33,"h":46.38,"l":46.33,"n":70,"o":46.35,"t":"2026-10-19T18:45:00Z","v":2069,"vw":46.352},{"c":46.3,"h":46.3,"l":46.3,"n":27,"o":46.3,"t":"2026-10-19T18:55:00Z","v":582,"vw":46.3},{"c":46.32,"h":46.32,"l":46.32,"n":6,"o":46.32,"t":"2026-10-19T19:00:00Z","v":122,"vw":46.32},{"c":46.315,"h":46.32,"l":46.315,"n":16,"o":46.32,"t":"2026-10-19T19:05:00Z","v":346,"vw":46.3175},{"c":46.295,"h":46.315,"l":46.29,"n":64,"o":46.315,"t":"2026-10-19T19:10:00Z","v":2433,"vw":46.297733},{"c":46.27,"h":46.32,"l":46.27,"n":42,"o":46.32,"t":"2026-10-19T19:15:00Z","v":1075,"vw":46.279328},{"c":46.19,"h":46.2,"l":46.19,"n":22,"o":46.2,"t":"2026-10-19T19:20:00Z","v":803,"vw":46.196818},{"c":46.17,"h":46.195,"l":46.17,"n":97,"o":46.195,"t":"2026-10-19T19:25:00Z","v":2156,"vw":46.180883},{"c":46.15,"h":46.17,"l":46.12,"n":151,"o":46.12,"t":"2026-10-19T19:30:00Z","v":5531,"vw":46.162442},{"c":46.13,"h":46.14,"l":46.13,"n":48,"o":46.14,"t":"2026-10-19T19:35:00Z","v":1673,"vw":46.133598},{"c":46.11,"h":46.11,"l":46.1,"n":53,"o":46.11,"t":"2026-10-19T19:40:00Z","v":1446,"vw":46.107143},{"c":46.12,"h":46.12,"l":46.12,"n":55,"o":46.12,"t":"2026-10-19T19:45:00Z","v":1481,"vw":46.12},{"c":46.16,"h":46.185,"l":46.13,"n":146,"o":46.13,"t":"2026-10-19T19:50:00Z","v":4837,"vw":46.166171},{"c":46.32,"h":46.385,"l":46.14,"n":671,"o":46.14,"t":"2026-10-19T19:55:00Z","v":28991,"vw":46.289322},{"c":46.29,"h":46.29,"l":46.29,"n":34,"o":46.29,"t":"2026-10-19T20:00:00Z","v":103789,"vw":46.29},{"c":46.92,"h":46.92,"l":46.29,"n":18,"o":46.67,"t":"2026-10-20T13:30:00Z","v":2975,"vw":46.659933},{"c":47.04,"h":47.04,"l":46.71,"n":50,"o":46.95,"t":"2026-10-20T13:35:00Z","v":1780,"vw":46.934287},{"c":47.24,"h":47.3,"l":47.05,"n":55,"o":47.05,"t":"2026-10-20T13:40:00Z","v":1936,"vw":47.171692},{"c":46.66,"h":46.87,"l":46.66,"n":89,"o":46.87,"t":"2026-10-20T14:05:00Z","v":1562,"vw":46.827199},{"c":46.68,"h":46.715,"l":46.68,"n":13,"o":46.715,"t":"2026-10-20T14:15:00Z","v":338,"vw":46.6975},{"c":46.73,"h":46.73,"l":46.73,"n":4,"o":46.73,"t":"2026-10-20T14:25:00Z","v":138,"vw":46.73},{"c":46.72,"h":46.83,"l":46.72,"n":80,"o":46.81,"t":"2026-10-20T14:30:00Z","v":1755,"vw":46.78},{"c":46.72,"h":46.72,"l":46.64,"n":20,"o":46.64,"t":"2026-10-20T14:40:00Z","v":511,"vw":46.68},{"c":46.78,"h":46.8,"l":46.755,"n":74,"o":46.79,"t":"2026-10-20T14:45:00Z","v":1542,"vw":46.783571},{"c":46.74,"h":46.74,"l":46.74,"n":16,"o":46.74,"t":"2026-10-20T14:50:00Z","v":610,"vw":46.74},{"c":46.74,"h":46.74,"l":46.74,"n":17,"o":46.74,"t":"2026-10-20T14:55:00Z","v":470,"vw":46.74},{"c":46.575,"h":46.6,"l":46.575,"n":55,"o":46.6,"t":"2026-10-20T15:00:00Z","v":1042,"vw":46.585},{"c":46.485,"h":46.51,"l":46.485,"n":42,"o":46.49,"t":"2026-10-20T15:10:00Z","v":767,"vw":46.495},{"c":46.54,"h":46.56,"l":46.528,"n":118,"o":46.53,"t":"2026-10-20T15:15:00Z","v":3039,"vw":46.542053},{"c":46.61,"h":46.65,"l":46.575,"n":107,"o":46.58,"t":"2026-10-20T15:20:00Z","v":2447,"vw":46.610874},{"c":46.69,"h":46.69,"l":46.65,"n":69,"o":46.66,"t":"2026-10-20T15:35:00Z","v":2363,"vw":46.657776},{"c":46.66,"h":46.66,"l":46.65,"n":17,"o":46.65,"t":"2026-10-20T15:45:00Z","v":284,"vw":46.655},{"c":46.69,"h":46.69,"l":46.69,"n":39,"o":46.69,"t":"2026-10-20T15:50:00Z","v":510,"vw":46.69},{"c":46.585,"h":46.67,"l":46.585,"n":114,"o":46.67,"t":"2026-10-20T15:55:00Z","v":2910,"vw":46.621864},{"c":46.54,"h":46.6,"l":46.54,"n":14,"o":46.59,"t":"2026-10-20T16:00:00Z","v":499,"vw":46.58125},{"c":46.515,"h":46.56,"l":46.515,"n":47,"o":46.56,"t":"2026-10-20T16:05:00Z","v":899,"vw":46.53625},{"c":46.53,"h":46.53,"l":46.53,"n":36,"o":46.53,"t":"2026-10-20T16:10:00Z","v":750,"vw":46.53},{"c":46.46,"h":46.52,"l":46.46,"n":32,"o":46.52,"t":"2026-10-20T16:15:00Z","v":788,"vw":46.49},{"c":46.515,"h":46.52,"l":46.45,"n":93,"o":46.45,"t":"2026-10-20T16:20:00Z","v":3361,"vw":46.481544},{"c":46.49,"h":46.515,"l":46.49,"n":16,"o":46.515,"t":"2026-10-20T16:25:00Z","v":478,"vw":46.499424},{"c":46.46,"h":46.5,"l":46.46,"n":50,"o":46.5,"t":"2026-10-20T16:30:00Z","v":1700,"vw":46.478182},{"c":46.56,"h":46.56,"l":46.485,"n":88,"o":46.485,"t":"2026-10-20T16:35:00Z","v":2722,"vw":46.517761},{"c":46.55,"h":46.55,"l":46.521,"n":58,"o":46.521,"t":"2026-10-20T16:40:00Z","v":4689,"vw":46.531651},{"c":46.6,"h":46.6,"l":46.56,"n":64,"o":46.56,"t":"2026-10-20T16:45:00Z","v":1406,"vw":46.576875},{"c":46.49,"h":46.595,"l":46.49,"n":64,"o":46.595,"t":"2026-10-20T16:50:00Z","v":2237,"vw":46.53844},{"c":46.485,"h":46.485,"l":46.485,"n":9,"o":46.485,"t":"2026-10-20T16:55:00Z","v":367,"vw":46.485},{"c":46.59,"h":46.59,"l":46.53,"n":98,"o":46.53,"t":"2026-10-20T17:00:00Z","v":4004,"vw":46.558686},{"c":46.54,"h":46.54,"l":46.54,"n":19,"o":46.54,"t":"2026-10-20T17:05:00Z","v":362,"vw":46.54},{"c":46.51,"h":46.51,"l":46.46,"n":74,"o":46.46,"t":"2026-10-20T17:20:00Z","v":2729,"vw":46.482442},{"c":46.49,"h":46.49,"l":46.49,"n":9,"o":46.49,"t":"2026-10-20T17:25:00Z","v":286,"vw":46.49},{"c":46.46,"h":46.49,"l":46.46,"n":38,"o":46.49,"t":"2026-10-20T17:30:00Z","v":1076,"vw":46.476384},{"c":46.49,"h":46.49,"l":46.48,"n":17,"o":46.48,"t":"2026-10-20T17:35:00Z","v":751,"vw":46.485},{"c":46.48,"h":46.54,"l":46.46,"n":60,"o":46.54,"t":"2026-10-20T17:45:00Z","v":2397,"vw":46.497969},{"c":46.495,"h":46.495,"l":46.46,"n":30,"o":46.48,"t":"2026-10-20T17:50:00Z","v":748,"vw":46.478663},{"c":46.5,"h":46.5,"l":46.5,"n":6,"o":46.5,"t":"2026-10-20T17:55:00Z","v":128,"vw":46.5},{"c":46.55,"h":46.55,"l":46.5,"n":37,"o":46.5,"t":"2026-10-20T18:00:00Z","v":1361,"vw":46.532778},{"c":46.58,"h":46.58,"l":46.57,"n":16,"o":46.57,"t":"2026-10-20T18:05:00Z","v":462,"vw":46.573333},{"c":46.56,"h":46.59,"l":46.56,"n":28,"o":46.59,"t":"2026-10-20T18:10:00Z","v":1329,"vw":46.583636},{"c":46.49,"h":46.555,"l":46.49,"n":34,"o":46.555,"t":"2026-10-20T18:15:00Z","v":1165,"vw":46.516875},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-10-20T18:20:00Z","v":123,"vw":46.48},{"c":46.48,"h":46.48,"l":46.48,"n":6,"o":46.48,"t":"2026-10-20T18:25:00Z","v":153,"vw":46.48},{"c":46.52,"h":46.52,"l":46.52,"n":4,"o":46.52,"t":"2026-10-20T18:35:00Z","v":109,"vw":46.52},{"c":46.51,"h":46.51,"l":46.51,"n":11,"o":46.51,"t":"2026-10-20T18:40:00Z","v":326,"vw":46.51},{"c":46.44,"h":46.53,"l":46.44,"n":73,"o":46.51,"t":"2026-10-20T18:45:00Z","v":3539,"vw":46.490614},{"c":46.45,"h":46.45,"l":46.43,"n":38,"o":46.44,"t":"2026-10-20T18:50:00Z","v":2055,"vw":46.444587},{"c":46.4211,"h":46.4211,"l":46.42,"n":12,"o":46.42,"t":"2026-10-20T18:55:00Z","v":1367,"vw":46.420919},{"c":46.4,"h":46.42,"l":46.38,"n":56,"o":46.42,"t":"2026-10-20T19:00:00Z","v":1723,"vw":46.395992},{"c":46.41,"h":46.41,"l":46.405,"n":39,"o":46.405,"t":"2026-10-20T19:05:00Z","v":1082,"vw":46.4075},{"c":46.5,"h":46.5,"l":46.42,"n":104,"o":46.42,"t":"2026-10-20T19:10:00Z","v":9227,"vw":46.455202},{"c":46.48,"h":46.485,"l":46.48,"n":39,"o":46.48,"t":"2026-10-20T19:15:00Z","v":1105,"vw":46.480672},{"c":46.43,"h":46.48,"l":46.43,"n":71,"o":46.48,"t":"2026-10-20T19:20:00Z","v":2052,"vw":46.4505},{"c":46.49,"h":46.49,"l":46.47,"n":144,"o":46.47,"t":"2026-10-20T19:25:00Z","v":5281,"vw":46.479509},{"c":46.58,"h":46.585,"l":46.49,"n":153,"o":46.49,"t":"2026-10-20T19:30:00Z","v":9426,"vw":46.543884},{"c":46.6175,"h":46.64,"l":46.58,"n":133,"o":46.58,"t":"2026-10-20T19:35:00Z","v":24538,"vw":46.611781},{"c":46.69,"h":46.69,"l":46.66,"n":60,"o":46.66,"t":"2026-10-20T19:40:00Z","v":2016,"vw":46.669934},{"c":46.6,"h":46.665,"l":46.6,"n":142,"o":46.665,"t":"2026-10-20T19:45:00Z","v":4317,"vw":46.633726},{"c":46.41,"h":46.58,"l":46.41,"n":154,"o":46.58,"t":"2026-10-20T19:50:00Z","v":8166,"vw":46.507476},{"c":46.42,"h":46.5,"l":46.34,"n":728,"o":46.4,"t":"2026-10-20T19:55:00Z","v":28489,"vw":46.438425},{"c":46.46,"h":46.46,"l":46.46,"n":29,"o":46.46,"t":"2026-10-20T20:00:00Z","v":66606,"vw":46.46},{"c":46.515,"h":46.79,"l":46.17,"n":32,"o":46.47,"t":"2026-10-21T13:30:00Z","v":2985,"vw":46.435328},{"c":46.13,"h":46.13,"l":46.13,"n":4,"o":46.13,"t":"2026-10-21T13:35:00Z","v":113,"vw":46.13},{"c":46.16,"h":46.16,"l":46.16,"n":2,"o":46.16,"t":"2026-10-21T13:40:00Z","v":109,"vw":46.16},{"c":46.245,"h":46.245,"l":46.245,"n":3,"o":46.245,"t":"2026-10-21T13:45:00Z","v":109,"vw":46.245},{"c":46.14,"h":46.14,"l":46.14,"n":8,"o":46.14,"t":"2026-10-21T13:50:00Z","v":152,"vw":46.14},{"c":46.285,"h":46.285,"l":46.285,"n":13,"o":46.285,"t":"2026-10-21T13:55:00Z","v":307,"vw":46.285},{"c":46.16,"h":46.16,"l":46.16,"n":3,"o":46.16,"t":"2026-10-21T14:05:00Z","v":102,"vw":46.16},{"c":46.3847,"h":46.43,"l":46.285,"n":34,"o":46.285,"t":"2026-10-21T14:10:00Z","v":1273,"vw":46.348574},{"c":46.17,"h":46.17,"l":46.11,"n":60,"o":46.14,"t":"2026-10-21T14:20:00Z","v":1460,"vw":46.14},{"c":46.2201,"h":46.2201,"l":46.2201,"n":5,"o":46.2201,"t":"2026-10-21T14:25:00Z","v":109,"vw":46.2201},{"c":46.195,"h":46.205,"l":46.195,"n":31,"o":46.205,"t":"2026-10-21T14:30:00Z","v":1359,"vw":46.201857},{"c":46.3,"h":46.3,"l":46.24,"n":58,"o":46.25,"t":"2026-10-21T14:35:00Z","v":2273,"vw":46.264667},{"c":46.35,"h":46.37,"l":46.35,"n":16,"o":46.37,"t":"2026-10-21T14:45:00Z","v":344,"vw":46.356667},{"c":46.31,"h":46.35,"l":46.31,"n":20,"o":46.35,"t":"2026-10-21T14:50:00Z","v":997,"vw":46.322362},{"c":46.31,"h":46.31,"l":46.31,"n":3,"o":46.31,"t":"2026-10-21T14:55:00Z","v":121,"vw":46.31},{"c":46.15,"h":46.27,"l":46.15,"n":119,"o":46.27,"t":"2026-10-21T15:00:00Z","v":3644,"vw":46.203096},{"c":46.19,"h":46.19,"l":46.19,"n":5,"o":46.19,"t":"2026-10-21T15:05:00Z","v":183,"vw":46.19},{"c":46.26,"h":46.26,"l":46.24,"n":38,"o":46.24,"t":"2026-10-21T15:20:00Z","v":809,"vw":46.246667},{"c":46.22,"h":46.255,"l":46.211,"n":13,"o":46.211,"t":"2026-10-21T15:25:00Z","v":515,"vw":46.228377},{"c":46.2,"h":46.2,"l":46.2,"n":30,"o":46.2,"t":"2026-10-21T15:30:00Z","v":789,"vw":46.2},{"c":46.22,"h":46.25,"l":46.22,"n":32,"o":46.25,"t":"2026-10-21T15:50:00Z","v":1029,"vw":46.236},{"c":46.24,"h":46.24,"l":46.24,"n":43,"o":46.24,"t":"2026-10-21T15:55:00Z","v":710,"vw":46.24},{"c":46.19,"h":46.25,"l":46.19,"n":67,"o":46.24,"t":"2026-10-21T16:00:00Z","v":1812,"vw":46.232214},{"c":46.18,"h":46.215,"l":46.18,"n":11,"o":46.215,"t":"2026-10-21T16:05:00Z","v":712,"vw":46.208},{"c":46.225,"h":46.225,"l":46.22,"n":15,"o":46.22,"t":"2026-10-21T16:15:00Z","v":579,"vw":46.221667},{"c":46.26,"h":46.26,"l":46.24,"n":56,"o":46.24,"t":"2026-10-21T16:20:00Z","v":2109,"vw":46.244167},{"c":46.31,"h":46.31,"l":46.31,"n":36,"o":46.31,"t":"2026-10-21T16:30:00Z","v":693,"vw":46.31},{"c":46.27,"h":46.27,"l":46.27,"n":26,"o":46.27,"t":"2026-10-21T16:35:00Z","v":400,"vw":46.27},{"c":46.3,"h":46.32,"l":46.26,"n":224,"o":46.29,"t":"2026-10-21T16:40:00Z","v":10218,"vw":46.293004},{"c":46.26,"h":46.31,"l":46.26,"n":23,"o":46.2751,"t":"2026-10-21T16:45:00Z","v":1040,"vw":46.282773},{"c":46.31,"h":46.31,"l":46.31,"n":2,"o":46.31,"t":"2026-10-21T16:50:00Z","v":109,"vw":46.31},{"c":46.3,"h":46.34,"l":46.3,"n":78,"o":46.31,"t":"2026-10-21T17:00:00Z","v":2585,"vw":46.3152},{"c":46.23,"h":46.28,"l":46.23,"n":90,"o":46.28,"t":"2026-10-21T17:15:00Z","v":2717,"vw":46.254444},{"c":46.215,"h":46.215,"l":46.215,"n":4,"o":46.215,"t":"2026-10-21T17:25:00Z","v":235,"vw":46.215},{"c":46.2851,"h":46.2851,"l":46.22,"n":56,"o":46.22,"t":"2026-10-21T17:30:00Z","v":1949,"vw":46.243717},{"c":46.16,"h":46.24,"l":46.16,"n":109,"o":46.24,"t":"2026-10-21T17:40:00Z","v":3477,"vw":46.206842},{"c":46.17,"h":46.17,"l":46.125,"n":21,"o":46.125,"t":"2026-10-21T17:45:00Z","v":484,"vw":46.152191},{"c":46.13,"h":46.14,"l":46.13,"n":30,"o":46.14,"t":"2026-10-21T17:55:00Z","v":927,"vw":46.136667},{"c":46.12,"h":46.14,"l":46.12,"n":37,"o":46.14,"t":"2026-10-21T18:00:00Z","v":714,"vw":46.126667},{"c":46.11,"h":46.11,"l":46.1,"n":21,"o":46.1,"t":"2026-10-21T18:05:00Z","v":634,"vw":46.105},{"c":46.14,"h":46.14,"l":46.115,"n":58,"o":46.115,"t":"2026-10-21T18:10:00Z","v":1387,"vw":46.131047},{"c":46.12,"h":46.125,"l":46.1,"n":20,"o":46.1,"t":"2026-10-21T18:15:00Z","v":973,"vw":46.11375},{"c":46.09,"h":46.125,"l":46.09,"n":27,"o":46.1,"t":"2026-10-21T18:20:00Z","v":905,"vw":46.116935},{"c":46.14,"h":46.15,"l":46.1,"n":81,"o":46.12,"t":"2026-10-21T18:25:00Z","v":2648,"vw":46.136021},{"c":46.19,"h":46.19,"l":46.175,"n":25,"o":46.175,"t":"2026-10-21T18:30:00Z","v":881,"vw":46.179671},{"c":46.22,"h":46.22,"l":46.21,"n":35,"o":46.21,"t":"2026-10-21T18:35:00Z","v":767,"vw":46.215},{"c":46.2,"h":46.24,"l":46.2,"n":19,"o":46.24,"t":"2026-10-21T18:40:00Z","v":1149,"vw":46.208333},{"c":46.15,"h":46.19,"l":46.15,"n":94,"o":46.19,"t":"2026-10-21T18:45:00Z","v":2868,"vw":46.176667},{"c":46.19,"h":46.19,"l":46.105,"n":62,"o":46.105,"t":"2026-10-21T18:50:00Z","v":2037,"vw":46.142031},{"c":46.11,"h":46.13,"l":46.11,"n":30,"o":46.13,"t":"2026-10-21T18:55:00Z","v":760,"vw":46.123333},{"c":46.145,"h":46.15,"l":46.12,"n":63,"o":46.12,"t":"2026-10-21T19:00:00Z","v":3022,"vw":46.145245},{"c":46.21,"h":46.21,"l":46.15,"n":36,"o":46.15,"t":"2026-10-21T19:05:00Z","v":1412,"vw":46.174286},{"c":46.2,"h":46.205,"l":46.18,"n":71,"o":46.18,"t":"2026-10-21T19:10:00Z","v":2354,"vw":46.19479},{"c":46.225,"h":46.225,"l":46.2,"n":67,"o":46.22,"t":"2026-10-21T19:15:00Z","v":1632,"vw":46.216323},{"c":46.32,"h":46.325,"l":46.255,"n":53,"o":46.27,"t":"2026-10-21T19:25:00Z","v":1541,"vw":46.302083},{"c":46.31,"h":46.31,"l":46.27,"n":133,"o":46.3,"t":"2026-10-21T19:30:00Z","v":3730,"vw":46.293172},{"c":46.34,"h":46.385,"l":46.315,"n":138,"o":46.315,"t":"2026-10-21T19:35:00Z","v":4413,"vw":46.348029},{"c":46.5,"h":46.5,"l":46.38,"n":113,"o":46.38,"t":"2026-10-21T19:40:00Z","v":9527,"vw":46.394054},{"c":46.42,"h":46.49,"l":46.42,"n":177,"o":46.49,"t":"2026-10-21T19:45:00Z","v":4782,"vw":46.454995},{"c":46.39,"h":46.445,"l":46.39,"n":167,"o":46.42,"t":"2026-10-21T19:50:00Z","v":4292,"vw":46.41722},{"c":46.37,"h":46.41,"l":46.34,"n":716,"o":46.41,"t":"2026-10-21T19:55:00Z","v":26488,"vw":46.367291},{"c":46.35,"h":46.35,"l":46.35,"n":22,"o":46.35,"t":"2026-10-21T20:00:00Z","v":73489,"vw":46.35},{"c":46.585,"h":46.9,"l":46.31,"n":15,"o":46.31,"t":"2026-10-22T13:30:00Z","v":1104,"vw":46.543573},{"c":46.53,"h":46.53,"l":46.53,"n":3,"o":46.53,"t":"2026-10-22T13:35:00Z","v":302,"vw":46.53},{"c":46.6,"h":46.6,"l":46.6,"n":53,"o":46.6,"t":"2026-10-22T13:40:00Z","v":522,"vw":46.6},{"c":46.72,"h":46.72,"l":46.72,"n":6,"o":46.72,"t":"2026-10-22T13:45:00Z","v":337,"vw":46.72},{"c":46.73,"h":46.73,"l":46.72,"n":5,"o":46.72,"t":"2026-10-22T13:55:00Z","v":649,"vw":46.721789},{"c":46.765,"h":46.765,"l":46.765,"n":5,"o":46.765,"t":"2026-10-22T14:00:00Z","v":240,"vw":46.765},{"c":46.95,"h":46.98,"l":46.8244,"n":216,"o":46.975,"t":"2026-10-22T14:10:00Z","v":8157,"vw":46.934908},{"c":47.04,"h":47.04,"l":46.995,"n":35,"o":47.04,"t":"2026-10-22T14:15:00Z","v":1576,"vw":47.019546},{"c":47.025,"h":47.025,"l":47.025,"n":10,"o":47.025,"t":"2026-10-22T14:20:00Z","v":311,"vw":47.025},{"c":47.15,"h":47.15,"l":47.11,"n":20,"o":47.11,"t":"2026-10-22T14:25:00Z","v":563,"vw":47.133333},{"c":47.07,"h":47.19,"l":47.06,"n":167,"o":47.15,"t":"2026-10-22T14:30:00Z","v":4293,"vw":47.141094},{"c":46.95,"h":46.95,"l":46.95,"n":30,"o":46.95,"t":"2026-10-22T14:35:00Z","v":917,"vw":46.95},{"c":46.93,"h":46.93,"l":46.93,"n":5,"o":46.93,"t":"2026-10-22T14:45:00Z","v":121,"vw":46.93},{"c":46.8625,"h":46.95,"l":46.8625,"n":39,"o":46.95,"t":"2026-10-22T14:50:00Z","v":993,"vw":46.907561},{"c":46.95,"h":46.95,"l":46.95,"n":3,"o":46.95,"t":"2026-10-22T14:55:00Z","v":126,"vw":46.95},{"c":47.005,"h":47.005,"l":46.95,"n":136,"o":46.95,"t":"2026-10-22T15:00:00Z","v":34389,"vw":46.998075},{"c":47.025,"h":47.03,"l":46.97,"n":102,"o":47.03,"t":"2026-10-22T15:05:00Z","v":5286,"vw":46.98276},{"c":47.055,"h":47.055,"l":47.05,"n":21,"o":47.05,"t":"2026-10-22T15:10:00Z","v":785,"vw":47.051},{"c":47.05,"h":47.08,"l":47.05,"n":32,"o":47.05,"t":"2026-10-22T15:15:00Z","v":1633,"vw":47.06366},{"c":47.01,"h":47.045,"l":47.01,"n":53,"o":47.03,"t":"2026-10-22T15:20:00Z","v":2346,"vw":47.03733},{"c":46.97,"h":47.04,"l":46.97,"n":65,"o":47.04,"t":"2026-10-22T15:25:00Z","v":1840,"vw":47.011517},{"c":46.9853,"h":46.9853,"l":46.955,"n":25,"o":46.955,"t":"2026-10-22T15:30:00Z","v":564,"vw":46.975234},{"c":47.055,"h":47.055,"l":47,"n":42,"o":47,"t":"2026-10-22T15:35:00Z","v":899,"vw":47.018333},{"c":47.02,"h":47.02,"l":47.02,"n":49,"o":47.02,"t":"2026-10-22T15:40:00Z","v":865,"vw":47.02},{"c":47.11,"h":47.12,"l":47.07,"n":87,"o":47.07,"t":"2026-10-22T15:45:00Z","v":2329,"vw":47.102456},{"c":47.07,"h":47.09,"l":47.07,"n":20,"o":47.09,"t":"2026-10-22T15:50:00Z","v":836,"vw":47.076},{"c":47.06,"h":47.06,"l":47.015,"n":37,"o":47.015,"t":"2026-10-22T15:55:00Z","v":643,"vw":47.03875},{"c":47.07,"h":47.07,"l":47.005,"n":29,"o":47.005,"t":"2026-10-22T16:00:00Z","v":1226,"vw":47.043272},{"c":47.1,"h":47.14,"l":47.055,"n":136,"o":47.055,"t":"2026-10-22T16:05:00Z","v":5186,"vw":47.076167},{"c":47.04,"h":47.08,"l":47.04,"n":46,"o":47.08,"t":"2026-10-22T16:10:00Z","v":911,"vw":47.05},{"c":47.075,"h":47.075,"l":47.06,"n":21,"o":47.06,"t":"2026-10-22T16:15:00Z","v":597,"vw":47.0675},{"c":47.105,"h":47.105,"l":47.075,"n":64,"o":47.075,"t":"2026-10-22T16:20:00Z","v":2489,"vw":47.086201},{"c":47.055,"h":47.08,"l":47.055,"n":30,"o":47.08,"t":"2026-10-22T16:25:00Z","v":1000,"vw":47.068333},{"c":47.13,"h":47.13,"l":47.11,"n":35,"o":47.11,"t":"2026-10-22T16:30:00Z","v":1084,"vw":47.113333},{"c":47.13,"h":47.13,"l":47.09,"n":64,"o":47.09,"t":"2026-10-22T16:35:00Z","v":2097,"vw":47.096378},{"c":47.17,"h":47.17,"l":47.17,"n":10,"o":47.17,"t":"2026-10-22T16:40:00Z","v":210,"vw":47.17},{"c":47.2,"h":47.2,"l":47.13,"n":75,"o":47.13,"t":"2026-10-22T16:45:00Z","v":2346,"vw":47.174518},{"c":47.26,"h":47.26,"l":47.25,"n":29,"o":47.25,"t":"2026-10-22T16:50:00Z","v":847,"vw":47.254},{"c":47.215,"h":47.245,"l":47.175,"n":55,"o":47.245,"t":"2026-10-22T16:55:00Z","v":1960,"vw":47.215773},{"c":47.27,"h":47.27,"l":47.25,"n":31,"o":47.25,"t":"2026-10-22T17:00:00Z","v":547,"vw":47.26},{"c":47.29,"h":47.29,"l":47.275,"n":27,"o":47.275,"t":"2026-10-22T17:05:00Z","v":2226,"vw":47.280409},{"c":47.225,"h":47.31,"l":47.225,"n":52,"o":47.3,"t":"2026-10-22T17:10:00Z","v":2388,"vw":47.278077},{"c":47.17,"h":47.225,"l":47.17,"n":33,"o":47.225,"t":"2026-10-22T17:15:00Z","v":965,"vw":47.196},{"c":47.245,"h":47.245,"l":47.18,"n":58,"o":47.18,"t":"2026-10-22T17:20:00Z","v":2225,"vw":47.22125},{"c":47.265,"h":47.265,"l":47.265,"n":8,"o":47.265,"t":"2026-10-22T17:25:00Z","v":342,"vw":47.265},{"c":47.3,"h":47.3,"l":47.29,"n":37,"o":47.29,"t":"2026-10-22T17:30:00Z","v":958,"vw":47.2975},{"c":47.24,"h":47.28,"l":47.24,"n":51,"o":47.28,"t":"2026-10-22T17:35:00Z","v":2332,"vw":47.267392},{"c":47.31,"h":47.31,"l":47.255,"n":65,"o":47.255,"t":"2026-10-22T17:40:00Z","v":1801,"vw":47.285646},{"c":47.33,"h":47.33,"l":47.31,"n":20,"o":47.33,"t":"2026-10-22T17:50:00Z","v":862,"vw":47.326076},{"c":47.36,"h":47.36,"l":47.35,"n":55,"o":47.36,"t":"2026-10-22T17:55:00Z","v":1958,"vw":47.356042},{"c":47.36,"h":47.38,"l":47.35,"n":39,"o":47.35,"t":"2026-10-22T18:00:00Z","v":2815,"vw":47.373181},{"c":47.4,"h":47.4,"l":47.36,"n":47,"o":47.36,"t":"2026-10-22T18:05:00Z","v":2978,"vw":47.371459},{"c":47.45,"h":47.45,"l":47.38,"n":53,"o":47.38,"t":"2026-10-22T18:10:00Z","v":1293,"vw":47.425198},{"c":47.46,"h":47.49,"l":47.46,"n":60,"o":47.475,"t":"2026-10-22T18:15:00Z","v":2299,"vw":47.469616},{"c":47.44,"h":47.4401,"l":47.44,"n":24,"o":47.4401,"t":"2026-10-22T18:20:00Z","v":677,"vw":47.440028},{"c":47.47,"h":47.47,"l":47.43,"n":60,"o":47.46,"t":"2026-10-22T18:25:00Z","v":2262,"vw":47.460267},{"c":47.43,"h":47.45,"l":47.43,"n":39,"o":47.45,"t":"2026-10-22T18:30:00Z","v":930,"vw":47.440619},{"c":47.39,"h":47.41,"l":47.38,"n":89,"o":47.41,"t":"2026-10-22T18:35:00Z","v":3380,"vw":47.402727},{"c":47.32,"h":47.38,"l":47.32,"n":29,"o":47.38,"t":"2026-10-22T18:40:00Z","v":959,"vw":47.368275},{"c":47.3875,"h":47.41,"l":47.34,"n":106,"o":47.34,"t":"2026-10-22T18:45:00Z","v":2993,"vw":47.390621},{"c":47.36,"h":47.37,"l":47.36,"n":29,"o":47.37,"t":"2026-10-22T18:55:00Z","v":941,"vw":47.366951},{"c":47.385,"h":47.4,"l":47.335,"n":130,"o":47.34,"t":"2026-10-22T19:00:00Z","v":5442,"vw":47.362018},{"c":47.385,"h":47.385,"l":47.385,"n":56,"o":47.385,"t":"2026-10-22T19:05:00Z","v":998,"vw":47.385},{"c":47.305,"h":47.4,"l":47.3,"n":115,"o":47.385,"t":"2026-10-22T19:10:00Z","v":3831,"vw":47.365},{"c":47.4,"h":47.4,"l":47.32,"n":131,"o":47.32,"t":"2026-10-22T19:15:00Z","v":3868,"vw":47.383959},{"c":47.355,"h":47.37,"l":47.3,"n":145,"o":47.37,"t":"2026-10-22T19:20:00Z","v":6444,"vw":47.340028},{"c":47.25,"h":47.35,"l":47.215,"n":134,"o":47.35,"t":"2026-10-22T19:25:00Z","v":4073,"vw":47.279257},{"c":47.265,"h":47.27,"l":47.2,"n":133,"o":47.22,"t":"2026-10-22T19:30:00Z","v":4517,"vw":47.226805},{"c":47.3,"h":47.32,"l":47.265,"n":223,"o":47.28,"t":"2026-10-22T19:35:00Z","v":8190,"vw":47.285564},{"c":47.225,"h":47.29,"l":47.22,"n":172,"o":47.29,"t":"2026-10-22T19:40:00Z","v":4951,"vw":47.250165},{"c":47.225,"h":47.27,"l":47.21,"n":262,"o":47.225,"t":"2026-10-22T19:45:00Z","v":8019,"vw":47.234688},{"c":47.315,"h":47.35,"l":47.21,"n":174,"o":47.23,"t":"2026-10-22T19:50:00Z","v":6169,"vw":47.289628},{"c":47.38,"h":47.44,"l":47.28,"n":910,"o":47.315,"t":"2026-10-22T19:55:00Z","v":38660,"vw":47.352729},{"c":47.37,"h":47.37,"l":47.37,"n":18,"o":47.37,"t":"2026-10-22T20:00:00Z","v":102035,"vw":47.37},{"c":47.37,"h":47.37,"l":47.37,"n":1,"o":47.37,"t":"2026-10-22T20:05:00Z","v":774,"vw":47.37},{"c":47.205,"h":47.555,"l":47.17,"n":26,"o":47.2,"t":"2026-10-23T13:30:00Z","v":2814,"vw":47.271937},{"c":46.945,"h":46.98,"l":46.905,"n":28,"o":46.98,"t":"2026-10-23T13:45:00Z","v":833,"vw":46.949883},{"c":46.62,"h":46.645,"l":46.44,"n":35,"o":46.44,"t":"2026-10-23T14:10:00Z","v":1040,"vw":46.592684},{"c":46.64,"h":46.64,"l":46.64,"n":6,"o":46.64,"t":"2026-10-23T14:15:00Z","v":941,"vw":46.64},{"c":46.65,"h":46.65,"l":46.65,"n":5,"o":46.65,"t":"2026-10-23T14:25:00Z","v":160,"vw":46.65},{"c":46.41,"h":46.515,"l":46.41,"n":85,"o":46.51,"t":"2026-10-23T14:40:00Z","v":4519,"vw":46.489174},{"c":46.4575,"h":46.4575,"l":46.4575,"n":11,"o":46.4575,"t":"2026-10-23T14:45:00Z","v":200,"vw":46.4575},{"c":46.43,"h":46.475,"l":46.41,"n":67,"o":46.455,"t":"2026-10-23T14:50:00Z","v":2087,"vw":46.4435},{"c":46.45,"h":46.5,"l":46.45,"n":73,"o":46.49,"t":"2026-10-23T14:55:00Z","v":2006,"vw":46.468658},{"c":46.435,"h":46.495,"l":46.42,"n":134,"o":46.49,"t":"2026-10-23T15:05:00Z","v":5291,"vw":46.456149},{"c":46.44,"h":46.45,"l":46.39,"n":71,"o":46.43,"t":"2026-10-23T15:10:00Z","v":2173,"vw":46.438109},{"c":46.445,"h":46.49,"l":46.38,"n":43,"o":46.49,"t":"2026-10-23T15:15:00Z","v":1461,"vw":46.433125},{"c":46.37,"h":46.37,"l":46.37,"n":6,"o":46.37,"t":"2026-10-23T15:20:00Z","v":148,"vw":46.37},{"c":46.41,"h":46.4525,"l":46.41,"n":52,"o":46.42,"t":"2026-10-23T15:25:00Z","v":1533,"vw":46.424643},{"c":46.31,"h":46.31,"l":46.31,"n":5,"o":46.31,"t":"2026-10-23T15:35:00Z","v":135,"vw":46.31},{"c":46.31,"h":46.31,"l":46.26,"n":13,"o":46.31,"t":"2026-10-23T15:40:00Z","v":353,"vw":46.293333}],"history":[{"c":36.66,"h":37.13,"l":36.53,"n":4150,"o":36.97,"t":"2024-10-21T04:00:00Z","v":191934,"vw":36.752836},{"c":36.35,"h":36.65,"l":36.035,"n":3564,"o":36.41,"t":"2024-10-22T04:00:00Z","v":446392,"vw":36.308359},{"c":37.01,"h":37.07,"l":36.285,"n":3887,"o":36.35,"t":"2024-10-23T04:00:00Z","v":228927,"vw":36.865136},{"c":37.54,"h":37.56,"l":37.14,"n":4676,"o":37.2,"t":"2024-10-24T04:00:00Z","v":253452,"vw":37.451769},{"c":37.13,"h":37.79,"l":36.92,"n":4832,"o":37.72,"t":"2024-10-25T04:00:00Z","v":289172,"vw":37.121814},{"c":37.4,"h":37.81,"l":37.2,"n":4500,"o":37.29,"t":"2024-10-28T04:00:00Z","v":235567,"vw":37.554554},{"c":37.3,"h":37.57,"l":37.15,"n":3020,"o":37.29,"t":"2024-10-29T04:00:00Z","v":117811,"vw":37.326343},{"c":37.64,"h":38.16,"l":37.49,"n":3852,"o":37.49,"t":"2024-10-30T04:00:00Z","v":138943,"vw":37.757624},{"c":37.24,"h":37.82,"l":37.22,"n":6180,"o":37.77,"t":"2024-10-31T04:00:00Z","v":205489,"vw":37.362568},{"c":37.35,"h":37.675,"l":37.165,"n":4770,"o":37.24,"t":"2024-11-01T04:00:00Z","v":217092,"vw":37.391149},{"c":37.38,"h":37.65,"l":37.21,"n":5883,"o":37.21,"t":"2024-11-04T05:00:00Z","v":198112,"vw":37.401261},{"c":39.27,"h":39.48,"l":37.8,"n":8707,"o":39.37,"t":"2024-11-05T05:00:00Z","v":342453,"vw":38.982374},{"c":42.64,"h":43.26,"l":41.46,"n":12761,"o":41.46,"t":"2024-11-06T05:00:00Z","v":615060,"vw":42.738155},{"c":41.7,"h":43.04,"l":41.5776,"n":9714,"o":42.4,"t":"2024-11-07T05:00:00Z","v":328530,"vw":41.968568},{"c":40.79,"h":41.94,"l":40.77,"n":10236,"o":41.94,"t":"2024-11-08T05:00:00Z","v":512861,"vw":41.018064},{"c":42.31,"h":42.36,"l":41.205,"n":7126,"o":41.54,"t":"2024-11-11T05:00:00Z","v":451263,"vw":42.180828},{"c":42.06,"h":42.44,"l":41.7,"n":7059,"o":41.9,"t":"2024-11-12T05:00:00Z","v":361422,"vw":42.07958},{"c":40.83,"h":42.38,"l":40.81,"n":4967,"o":42.05,"t":"2024-11-13T05:00:00Z","v":233254,"vw":41.111029},{"c":40.94,"h":41.27,"l":40.76,"n":5291,"o":41.05,"t":"2024-11-14T05:00:00Z","v":232369,"vw":40.932055},{"c":41.3,"h":41.57,"l":41.08,"n":5002,"o":41.17,"t":"2024-11-15T05:00:00Z","v":268174,"vw":41.271656},{"c":40.61,"h":41.485,"l":40.43,"n":6841,"o":41.39,"t":"2024-11-18T05:00:00Z","v":361362,"vw":40.785969},{"c":40.47,"h":40.85,"l":39.93,"n":3356,"o":40.26,"t":"2024-11-19T05:00:00Z","v":213100,"vw":40.425071},{"c":40.38,"h":40.5775,"l":40.135,"n":2653,"o":40.48,"t":"2024-11-20T05:00:00Z","v":150976,"vw":40.348472},{"c":40.93,"h":41.246,"l":40.57,"n":3545,"o":40.75,"t":"2024-11-21T05:00:00Z","v":154721,"vw":40.982307},{"c":41.43,"h":41.58,"l":41.01,"n":3942,"o":41.01,"t":"2024-11-22T05:00:00Z","v":183859,"vw":41.38093},{"c":41.27,"h":42.028,"l":41.2,"n":4332,"o":41.67,"t":"2024-11-25T05:00:00Z","v":218228,"vw":41.401211},{"c":41.42,"h":41.52,"l":40.94,"n":4857,"o":41.3,"t":"2024-11-26T05:00:00Z","v":186617,"vw":41.336592},{"c":41.84,"h":41.865,"l":41.46,"n":4849,"o":41.58,"t":"2024-11-27T05:00:00Z","v":216265,"vw":41.752359},{"c":41.87,"h":42.1586,"l":41.75,"n":2491,"o":41.87,"t":"2024-11-29T05:00:00Z","v":125835,"vw":41.905713},{"c":41.12,"h":42.13,"l":41.04,"n":4922,"o":41.97,"t":"2024-12-02T05:00:00Z","v":202796,"vw":41.267435},{"c":41.05,"h":41.61,"l":40.65,"n":4109,"o":41.21,"t":"2024-12-03T05:00:00Z","v":182748,"vw":41.038594},{"c":41.25,"h":41.37,"l":40.48,"n":3382,"o":40.48,"t":"2024-12-04T05:00:00Z","v":128245,"vw":41.124014},{"c":41.57,"h":41.6972,"l":41.18,"n":4165,"o":41.25,"t":"2024-12-05T05:00:00Z","v":187034,"vw":41.534189},{"c":41.56,"h":41.65,"l":40.875,"n":5572,"o":41.56,"t":"2024-12-06T05:00:00Z","v":187497,"vw":41.441996},{"c":41.85,"h":41.95,"l":41.475,"n":6476,"o":41.8,"t":"2024-12-09T05:00:00Z","v":264779,"vw":41.801955},{"c":41.35,"h":41.69,"l":40.75,"n":5680,"o":41.69,"t":"2024-12-10T05:00:00Z","v":285245,"vw":41.324515},{"c":41.59,"h":41.745,"l":41.14,"n":6034,"o":41.55,"t":"2024-12-11T05:00:00Z","v":304039,"vw":41.575237},{"c":41.38,"h":41.98,"l":41.23,"n":4441,"o":41.71,"t":"2024-12-12T05:00:00Z","v":182513,"vw":41.431973},{"c":41.46,"h":42.05,"l":41.43,"n":5546,"o":41.52,"t":"2024-12-13T05:00:00Z","v":288980,"vw":41.586875},{"c":41.59,"h":41.61,"l":40.78,"n":4776,"o":41.35,"t":"2024-12-16T05:00:00Z","v":191973,"vw":41.386322},{"c":40.39,"h":41.325,"l":40.28,"n":5454,"o":41.18,"t":"2024-12-17T05:00:00Z","v":231090,"vw":40.526357},{"c":39.1,"h":40.73,"l":38.98,"n":5366,"o":40.48,"t":"2024-12-18T05:00:00Z","v":285737,"vw":39.426211},{"c":39.43,"h":39.86,"l":39.29,"n":3851,"o":39.54,"t":"2024-12-19T05:00:00Z","v":205245,"vw":39.492052},{"c":39.54,"h":40.0702,"l":39.05,"n":5078,"o":39.05,"t":"2024-12-20T05:00:00Z","v":548486,"vw":39.49301},{"c":39.5,"h":39.65,"l":39.224,"n":4921,"o":39.47,"t":"2024-12-23T05:00:00Z","v":137586,"vw":39.430365},{"c":39.7,"h":39.75,"l":39.3686,"n":1805,"o":39.51,"t":"2024-12-24T05:00:00Z","v":58595,"vw":39.639745},{"c":39.75,"h":39.88,"l":39.26,"n":3171,"o":39.26,"t":"2024-12-26T05:00:00Z","v":90502,"vw":39.708864},{"c":39.26,"h":39.81,"l":39.04,"n":3399,"o":39.49,"t":"2024-12-27T05:00:00Z","v":179208,"vw":39.269384},{"c":39.16,"h":39.3319,"l":38.71,"n":3540,"o":39.03,"t":"2024-12-30T05:00:00Z","v":107039,"vw":39.169363},{"c":39.23,"h":39.71,"l":39.19,"n":2875,"o":39.3,"t":"2024-12-31T05:00:00Z","v":105493,"vw":39.283292},{"c":38.69,"h":39.48,"l":38.68,"n":3502,"o":39.4,"t":"2025-01-02T05:00:00Z","v":131549,"vw":38.840024},{"c":38.99,"h":39.099,"l":38.68,"n":4208,"o":38.94,"t":"2025-01-03T05:00:00Z","v":175000,"vw":38.981282},{"c":37.78,"h":39.045,"l":37.77,"n":3819,"o":38.89,"t":"2025-01-06T05:00:00Z","v":175541,"vw":37.962686},{"c":38.07,"h":38.13,"l":37.55,"n":4790,"o":37.91,"t":"2025-01-07T05:00:00Z","v":214262,"vw":37.933672},{"c":37.76,"h":38.02,"l":37.35,"n":3300,"o":38.02,"t":"2025-01-08T05:00:00Z","v":111134,"vw":37.755483},{"c":36.56,"h":37.26,"l":36.2,"n":4880,"o":37.17,"t":"2025-01-10T05:00:00Z","v":158909,"vw":36.54658},{"c":37.16,"h":37.23,"l":36.515,"n":4448,"o":36.52,"t":"2025-01-13T05:00:00Z","v":160651,"vw":37.041737},{"c":37.83,"h":37.85,"l":37.19,"n":5082,"o":37.42,"t":"2025-01-14T05:00:00Z","v":176860,"vw":37.582855},{"c":38.03,"h":38.45,"l":37.82,"n":4036,"o":38.45,"t":"2025-01-15T05:00:00Z","v":107795,"vw":38.03106},{"c":38.5,"h":38.51,"l":37.89,"n":4223,"o":37.89,"t":"2025-01-16T05:00:00Z","v":203088,"vw":38.40684},{"c":38.17,"h":38.88,"l":37.9801,"n":3089,"o":38.64,"t":"2025-01-17T05:00:00Z","v":149126,"vw":38.258149},{"c":38.23,"h":38.9,"l":38.17,"n":3711,"o":38.5,"t":"2025-01-21T05:00:00Z","v":125247,"vw":38.327429},{"c":37.45,"h":38.05,"l":37.38,"n":3456,"o":38.05,"t":"2025-01-22T05:00:00Z","v":140331,"vw":37.52111},{"c":37.72,"h":37.75,"l":37.21,"n":3068,"o":37.29,"t":"2025-01-23T05:00:00Z","v":147464,"vw":37.615776},{"c":38.02,"h":38.04,"l":37.46,"n":3694,"o":37.55,"t":"2025-01-24T05:00:00Z","v":147799,"vw":37.932529},{"c":38.82,"h":39.08,"l":38.16,"n":3819,"o":38.36,"t":"2025-01-27T05:00:00Z","v":163128,"vw":38.839648},{"c":38.79,"h":39.26,"l":38.75,"n":4574,"o":38.8,"t":"2025-01-28T05:00:00Z","v":172848,"vw":38.906209},{"c":38.67,"h":39.11,"l":38.2,"n":4332,"o":38.55,"t":"2025-01-29T05:00:00Z","v":150101,"vw":38.645501},{"c":38.95,"h":39.23,"l":38.76,"n":3850,"o":39.09,"t":"2025-01-30T05:00:00Z","v":150400,"vw":39.003664},{"c":38.63,"h":38.98,"l":38.3315,"n":3821,"o":38.7,"t":"2025-01-31T05:00:00Z","v":135205,"vw":38.658829},{"c":37.96,"h":38.305,"l":37.36,"n":5549,"o":37.37,"t":"2025-02-03T05:00:00Z","v":180635,"vw":37.944815},{"c":38.1,"h":38.36,"l":37.82,"n":3520,"o":37.9,"t":"2025-02-04T05:00:00Z","v":153439,"vw":38.110852},{"c":38.83,"h":38.895,"l":37.93,"n":5505,"o":38.07,"t":"2025-02-05T05:00:00Z","v":270673,"vw":38.630695},{"c":40.82,"h":41.31,"l":38.9,"n":6437,"o":40.7,"t":"2025-02-06T05:00:00Z","v":342649,"vw":40.564268},{"c":41.16,"h":41.3,"l":40.42,"n":7787,"o":40.76,"t":"2025-02-07T05:00:00Z","v":410567,"vw":40.929546},{"c":41.72,"h":41.77,"l":40.93,"n":6094,"o":41.41,"t":"2025-02-10T05:00:00Z","v":271449,"vw":41.565414},{"c":42.43,"h":42.81,"l":41.21,"n":6030,"o":41.54,"t":"2025-02-11T05:00:00Z","v":224416,"vw":42.319951},{"c":40.55,"h":42.095,"l":40.53,"n":5794,"o":42.04,"t":"2025-02-12T05:00:00Z","v":231361,"vw":40.8705},{"c":41.25,"h":41.27,"l":40.41,"n":4045,"o":40.73,"t":"2025-02-13T05:00:00Z","v":149923,"vw":41.063516},{"c":41.14,"h":41.65,"l":40.865,"n":6113,"o":41.36,"t":"2025-02-14T05:00:00Z","v":247149,"vw":41.21257},{"c":41.4,"h":41.45,"l":40.8,"n":4692,"o":41.03,"t":"2025-02-18T05:00:00Z","v":187173,"vw":41.320459},{"c":41.2,"h":41.48,"l":40.4,"n":4006,"o":41.12,"t":"2025-02-19T05:00:00Z","v":195025,"vw":41.12869},{"c":40.53,"h":41.17,"l":39.8301,"n":4858,"o":41.17,"t":"2025-02-20T05:00:00Z","v":164110,"vw":40.367383},{"c":39.79,"h":40.83,"l":39.73,"n":3776,"o":40.83,"t":"2025-02-21T05:00:00Z","v":208413,"vw":39.991973},{"c":40.43,"h":40.77,"l":39.89,"n":4312,"o":39.89,"t":"2025-02-24T05:00:00Z","v":202192,"vw":40.48879},{"c":40.76,"h":41.33,"l":40.66,"n":5030,"o":40.78,"t":"2025-02-25T05:00:00Z","v":261445,"vw":40.837878},{"c":40.54,"h":40.99,"l":40.15,"n":4720,"o":40.68,"t":"2025-02-26T05:00:00Z","v":131352,"vw":40.55281},{"c":41.43,"h":41.49,"l":40.39,"n":4490,"o":40.39,"t":"2025-02-27T05:00:00Z","v":141735,"vw":41.2909},{"c":42.33,"h":42.455,"l":41.5,"n":4016,"o":41.56,"t":"2025-02-28T05:00:00Z","v":241554,"vw":42.172914},{"c":42.68,"h":43.53,"l":42.18,"n":5913,"o":42.49,"t":"2025-03-03T05:00:00Z","v":218074,"vw":42.799561},{"c":41.48,"h":42.54,"l":41.45,"n":5305,"o":42.54,"t":"2025-03-04T05:00:00Z","v":308285,"vw":41.808002},{"c":41.65,"h":42.09,"l":41.3,"n":3594,"o":41.58,"t":"2025-03-05T05:00:00Z","v":173147,"vw":41.68008},{"c":41.32,"h":41.84,"l":41.225,"n":4279,"o":41.41,"t":"2025-03-06T05:00:00Z","v":192820,"vw":41.393672},{"c":41.73,"h":41.92,"l":40.82,"n":4400,"o":41.27,"t":"2025-03-07T05:00:00Z","v":170521,"vw":41.674206},{"c":40.75,"h":41.735,"l":40.6,"n":5039,"o":41.2,"t":"2025-03-10T04:00:00Z","v":349658,"vw":40.829753},{"c":41.19,"h":41.37,"l":40.58,"n":6743,"o":40.92,"t":"2025-03-11T04:00:00Z","v":201695,"vw":41.054744},{"c":40.41,"h":41.21,"l":39.99,"n":4971,"o":41.21,"t":"2025-03-12T04:00:00Z","v":183885,"vw":40.448131},{"c":40.98,"h":41.13,"l":40.525,"n":4140,"o":40.59,"t":"2025-03-13T04:00:00Z","v":163587,"vw":40.958618},{"c":41.94,"h":42,"l":41.07,"n":4045,"o":41.43,"t":"2025-03-14T04:00:00Z","v":163594,"vw":41.779462},{"c":41.9,"h":42.1165,"l":41.115,"n":4334,"o":41.26,"t":"2025-03-17T04:00:00Z","v":161095,"vw":41.910679},{"c":41.57,"h":42.11,"l":41.43,"n":3312,"o":41.95,"t":"2025-03-18T04:00:00Z","v":153956,"vw":41.613661},{"c":41.49,"h":41.63,"l":41.05,"n":4370,"o":41.45,"t":"2025-03-19T04:00:00Z","v":173034,"vw":41.477882},{"c":41.34,"h":41.94,"l":40.74,"n":5109,"o":40.99,"t":"2025-03-20T04:00:00Z","v":183433,"vw":41.408572},{"c":41.23,"h":41.495,"l":40.66,"n":5162,"o":41.21,"t":"2025-03-21T04:00:00Z","v":586717,"vw":41.17549},{"c":42.04,"h":42.18,"l":41.47,"n":4223,"o":41.47,"t":"2025-03-24T04:00:00Z","v":157208,"vw":41.986923},{"c":42.2,"h":42.68,"l":41.91,"n":5206,"o":42.05,"t":"2025-03-25T04:00:00Z","v":170902,"vw":42.244681},{"c":42.58,"h":43.13,"l":42.427,"n":4597,"o":42.51,"t":"2025-03-26T04:00:00Z","v":140764,"vw":42.614383},{"c":43.12,"h":43.28,"l":42.43,"n":3977,"o":42.62,"t":"2025-03-27T04:00:00Z","v":127001,"vw":43.020129},{"c":42.63,"h":43.185,"l":42.28,"n":4025,"o":43.01,"t":"2025-03-28T04:00:00Z","v":111716,"vw":42.630429},{"c":42.73,"h":42.97,"l":42.22,"n":4196,"o":42.36,"t":"2025-03-31T04:00:00Z","v":176602,"vw":42.742317},{"c":43.44,"h":43.46,"l":42.265,"n":4953,"o":42.55,"t":"2025-04-01T04:00:00Z","v":208526,"vw":43.245812},{"c":43.46,"h":43.69,"l":42.94,"n":4485,"o":42.94,"t":"2025-04-02T04:00:00Z","v":175079,"vw":43.404219},{"c":43.07,"h":43.465,"l":42.165,"n":4329,"o":42.45,"t":"2025-04-03T04:00:00Z","v":256564,"vw":43.027941},{"c":41.43,"h":42.76,"l":40.97,"n":12946,"o":41.61,"t":"2025-04-04T04:00:00Z","v":731113,"vw":41.652205},{"c":40.42,"h":42.31,"l":40.01,"n":10987,"o":40.4,"t":"2025-04-07T04:00:00Z","v":505253,"vw":40.709117},{"c":39.65,"h":41.99,"l":39.42,"n":9814,"o":41.58,"t":"2025-04-08T04:00:00Z","v":409747,"vw":40.049966},{"c":40.29,"h":41.81,"l":39,"n":12079,"o":39.36,"t":"2025-04-09T04:00:00Z","v":581918,"vw":40.390037},{"c":39.89,"h":40.78,"l":39.325,"n":10308,"o":39.8,"t":"2025-04-10T04:00:00Z","v":380082,"vw":39.944518},{"c":39.38,"h":40.005,"l":38.84,"n":5290,"o":39.79,"t":"2025-04-11T04:00:00Z","v":246771,"vw":39.348025},{"c":40.51,"h":40.78,"l":39.63,"n":3810,"o":39.63,"t":"2025-04-14T04:00:00Z","v":189333,"vw":40.436618},{"c":40.75,"h":41.115,"l":40.4,"n":3837,"o":40.67,"t":"2025-04-15T04:00:00Z","v":176747,"vw":40.821617},{"c":40.41,"h":41.2,"l":40.155,"n":5622,"o":41.01,"t":"2025-04-16T04:00:00Z","v":216064,"vw":40.469246},{"c":39.95,"h":40.74,"l":39.82,"n":5311,"o":40.32,"t":"2025-04-17T04:00:00Z","v":283099,"vw":40.057517},{"c":38.84,"h":40.11,"l":38.76,"n":6516,"o":39.86,"t":"2025-04-21T04:00:00Z","v":238520,"vw":38.943293},{"c":40.3,"h":40.6,"l":38.88,"n":7984,"o":39.33,"t":"2025-04-22T04:00:00Z","v":217450,"vw":40.177014},{"c":40.36,"h":40.99,"l":40.2,"n":6692,"o":40.39,"t":"2025-04-23T04:00:00Z","v":224321,"vw":40.432401},{"c":40.69,"h":40.83,"l":40.06,"n":5334,"o":40.22,"t":"2025-04-24T04:00:00Z","v":197734,"vw":40.627456},{"c":40.7,"h":40.72,"l":39.65,"n":6350,"o":40.47,"t":"2025-04-25T04:00:00Z","v":235189,"vw":40.488313},{"c":41.65,"h":41.735,"l":40.81,"n":7112,"o":40.82,"t":"2025-04-28T04:00:00Z","v":315484,"vw":41.457379},{"c":42.38,"h":42.51,"l":41.3,"n":6763,"o":41.5,"t":"2025-04-29T04:00:00Z","v":327075,"vw":42.195015},{"c":41.54,"h":42.225,"l":40.88,"n":5574,"o":42.17,"t":"2025-04-30T04:00:00Z","v":290424,"vw":41.449931},{"c":41.38,"h":41.695,"l":40.9,"n":5547,"o":41.36,"t":"2025-05-01T04:00:00Z","v":257504,"vw":41.406009},{"c":42.25,"h":42.46,"l":41.58,"n":6895,"o":41.58,"t":"2025-05-02T04:00:00Z","v":244335,"vw":42.21136},{"c":42.22,"h":42.47,"l":41.74,"n":4321,"o":41.99,"t":"2025-05-05T04:00:00Z","v":185384,"vw":42.204231},{"c":41.61,"h":42.47,"l":40.695,"n":5907,"o":41.79,"t":"2025-05-06T04:00:00Z","v":262297,"vw":41.73681},{"c":41.71,"h":42,"l":40.0644,"n":7831,"o":41.3,"t":"2025-05-07T04:00:00Z","v":376117,"vw":41.710622},{"c":41.94,"h":42.16,"l":41.63,"n":5295,"o":41.83,"t":"2025-05-08T04:00:00Z","v":214290,"vw":41.932954},{"c":41.97,"h":42.0292,"l":41.61,"n":5375,"o":42,"t":"2025-05-09T04:00:00Z","v":188826,"vw":41.939212},{"c":42,"h":42.37,"l":41.61,"n":7435,"o":42.37,"t":"2025-05-12T04:00:00Z","v":412111,"vw":41.952647},{"c":41.6,"h":42.345,"l":41.35,"n":8113,"o":42.19,"t":"2025-05-13T04:00:00Z","v":465464,"vw":41.577696},{"c":41.47,"h":41.8,"l":41.05,"n":6735,"o":41.72,"t":"2025-05-14T04:00:00Z","v":357773,"vw":41.422028},{"c":42.58,"h":42.63,"l":41.435,"n":8723,"o":41.67,"t":"2025-05-15T04:00:00Z","v":495176,"vw":42.251405},{"c":43.54,"h":44.27,"l":42.6,"n":9679,"o":42.81,"t":"2025-05-16T04:00:00Z","v":523597,"vw":43.431993},{"c":43.96,"h":44.1497,"l":43.2,"n":9638,"o":43.58,"t":"2025-05-19T04:00:00Z","v":564609,"vw":43.868906},{"c":43.96,"h":44.44,"l":43.76,"n":8319,"o":43.76,"t":"2025-05-20T04:00:00Z","v":540887,"vw":43.968104},{"c":43.14,"h":43.805,"l":42.93,"n":5792,"o":43.69,"t":"2025-05-21T04:00:00Z","v":285626,"vw":43.187203},{"c":43.04,"h":43.41,"l":42.2,"n":8771,"o":42.88,"t":"2025-05-22T04:00:00Z","v":574503,"vw":43.094015},{"c":42.92,"h":43.08,"l":42.645,"n":5260,"o":42.85,"t":"2025-05-23T04:00:00Z","v":239680,"vw":42.901397},{"c":43.89,"h":43.96,"l":42.93,"n":6162,"o":43.15,"t":"2025-05-27T04:00:00Z","v":258204,"vw":43.790071},{"c":43.36,"h":43.865,"l":43.34,"n":5300,"o":43.75,"t":"2025-05-28T04:00:00Z","v":189631,"vw":43.513442},{"c":43.31,"h":43.38,"l":42.97,"n":3627,"o":43.28,"t":"2025-05-29T04:00:00Z","v":161469,"vw":43.231347},{"c":43.43,"h":43.795,"l":42.86,"n":4187,"o":43.24,"t":"2025-05-30T04:00:00Z","v":240815,"vw":43.453014},{"c":43.8,"h":43.81,"l":42.9005,"n":5374,"o":43.24,"t":"2025-06-02T04:00:00Z","v":199078,"vw":43.606902},{"c":43.53,"h":44.03,"l":43.1,"n":5364,"o":43.77,"t":"2025-06-03T04:00:00Z","v":210410,"vw":43.479474},{"c":43,"h":43.59,"l":42.9,"n":6992,"o":43.26,"t":"2025-06-04T04:00:00Z","v":278054,"vw":43.06448},{"c":43.15,"h":43.19,"l":42.5,"n":7490,"o":43.11,"t":"2025-06-05T04:00:00Z","v":397357,"vw":43.033996},{"c":43.99,"h":43.99,"l":43.1,"n":6401,"o":43.54,"t":"2025-06-06T04:00:00Z","v":271229,"vw":43.759025},{"c":43,"h":44.07,"l":42.67,"n":6388,"o":44.07,"t":"2025-06-09T04:00:00Z","v":364580,"vw":43.059264},{"c":42.58,"h":43.135,"l":42.38,"n":6833,"o":42.98,"t":"2025-06-10T04:00:00Z","v":256914,"vw":42.640719},{"c":42.76,"h":43.17,"l":42.56,"n":6421,"o":42.64,"t":"2025-06-11T04:00:00Z","v":256168,"vw":42.790715},{"c":43.13,"h":43.15,"l":42.4,"n":5123,"o":42.54,"t":"2025-06-12T04:00:00Z","v":178077,"vw":43.014045},{"c":42.79,"h":43.02,"l":42.5,"n":5773,"o":42.57,"t":"2025-06-13T04:00:00Z","v":207307,"vw":42.735132},{"c":42.15,"h":42.82,"l":42.0979,"n":4449,"o":42.59,"t":"2025-06-16T04:00:00Z","v":219121,"vw":42.267556},{"c":42.02,"h":42.125,"l":41.61,"n":5408,"o":41.94,"t":"2025-06-17T04:00:00Z","v":276426,"vw":41.968168},{"c":42.08,"h":42.47,"l":41.925,"n":6609,"o":41.95,"t":"2025-06-18T04:00:00Z","v":232246,"vw":42.158343},{"c":42.14,"h":42.51,"l":41.92,"n":5831,"o":41.92,"t":"2025-06-20T04:00:00Z","v":422159,"vw":42.157376},{"c":43.18,"h":43.21,"l":41.95,"n":7094,"o":41.95,"t":"2025-06-23T04:00:00Z","v":230823,"vw":42.818426},{"c":42.86,"h":43.35,"l":42.82,"n":5896,"o":43.21,"t":"2025-06-24T04:00:00Z","v":268519,"vw":42.955007},{"c":42.21,"h":42.88,"l":42.18,"n":6071,"o":42.88,"t":"2025-06-25T04:00:00Z","v":232983,"vw":42.344515},{"c":42.75,"h":42.805,"l":42.28,"n":6329,"o":42.29,"t":"2025-06-26T04:00:00Z","v":213008,"vw":42.631611},{"c":42.89,"h":42.94,"l":42.475,"n":5143,"o":42.61,"t":"2025-06-27T04:00:00Z","v":361075,"vw":42.838886},{"c":42.97,"h":43.13,"l":42.6646,"n":5266,"o":42.95,"t":"2025-06-30T04:00:00Z","v":235422,"vw":42.954359},{"c":43.04,"h":43.45,"l":42.8305,"n":5336,"o":42.87,"t":"2025-07-01T04:00:00Z","v":248291,"vw":43.092813},{"c":41.92,"h":43.02,"l":41.68,"n":5929,"o":42.91,"t":"2025-07-02T04:00:00Z","v":274917,"vw":41.942886},{"c":42.6,"h":42.64,"l":42.14,"n":3039,"o":42.14,"t":"2025-07-03T04:00:00Z","v":179458,"vw":42.525064},{"c":41.8,"h":42.74,"l":41.71,"n":6242,"o":42.39,"t":"2025-07-07T04:00:00Z","v":282761,"vw":41.924995},{"c":41.5,"h":42.01,"l":41.42,"n":5874,"o":41.69,"t":"2025-07-08T04:00:00Z","v":251882,"vw":41.58214},{"c":41,"h":41.475,"l":40.46,"n":4152,"o":41.45,"t":"2025-07-09T04:00:00Z","v":226381,"vw":40.952924},{"c":40.58,"h":40.85,"l":40.365,"n":6028,"o":40.7,"t":"2025-07-10T04:00:00Z","v":278401,"vw":40.575623},{"c":40.7,"h":40.95,"l":40.3701,"n":5945,"o":40.63,"t":"2025-07-11T04:00:00Z","v":349056,"vw":40.680949},{"c":40.98,"h":41.04,"l":40.53,"n":5654,"o":40.59,"t":"2025-07-14T04:00:00Z","v":335218,"vw":40.835694},{"c":40.17,"h":40.87,"l":40.16,"n":6047,"o":40.69,"t":"2025-07-15T04:00:00Z","v":245763,"vw":40.350603},{"c":40.86,"h":40.86,"l":40.04,"n":6434,"o":40.33,"t":"2025-07-16T04:00:00Z","v":306095,"vw":40.58784},{"c":41.31,"h":41.43,"l":40.6,"n":4817,"o":40.6,"t":"2025-07-17T04:00:00Z","v":230483,"vw":41.271811},{"c":41.37,"h":41.58,"l":41.09,"n":5448,"o":41.14,"t":"2025-07-18T04:00:00Z","v":243563,"vw":41.349678},{"c":40.96,"h":41.53,"l":40.82,"n":4626,"o":41.48,"t":"2025-07-21T04:00:00Z","v":203749,"vw":41.032612},{"c":41.57,"h":41.69,"l":40.95,"n":5111,"o":40.95,"t":"2025-07-22T04:00:00Z","v":268028,"vw":41.506847},{"c":41.67,"h":41.82,"l":41.18,"n":6286,"o":41.79,"t":"2025-07-23T04:00:00Z","v":413449,"vw":41.500953},{"c":41.38,"h":41.63,"l":41.24,"n":5756,"o":41.41,"t":"2025-07-24T04:00:00Z","v":298546,"vw":41.466293},{"c":40.64,"h":41.84,"l":40.54,"n":7095,"o":41.59,"t":"2025-07-25T04:00:00Z","v":313645,"vw":40.928132},{"c":41.59,"h":41.81,"l":40.73,"n":5930,"o":41.16,"t":"2025-07-28T04:00:00Z","v":351587,"vw":41.504286},{"c":41.49,"h":42.15,"l":41.395,"n":6043,"o":41.9,"t":"2025-07-29T04:00:00Z","v":241997,"vw":41.574264},{"c":41.42,"h":41.725,"l":41.25,"n":5596,"o":41.49,"t":"2025-07-30T04:00:00Z","v":203833,"vw":41.463035},{"c":42.53,"h":42.615,"l":41.01,"n":8169,"o":41.01,"t":"2025-07-31T04:00:00Z","v":359378,"vw":42.370176},{"c":41.27,"h":42.28,"l":41.15,"n":8498,"o":42.28,"t":"2025-08-01T04:00:00Z","v":325702,"vw":41.450003},{"c":41.9,"h":41.91,"l":41.43,"n":5937,"o":41.43,"t":"2025-08-04T04:00:00Z","v":205798,"vw":41.802508},{"c":42.06,"h":42.3367,"l":41.73,"n":7014,"o":41.94,"t":"2025-08-05T04:00:00Z","v":226675,"vw":42.037672},{"c":42.34,"h":42.435,"l":42.005,"n":6220,"o":42.15,"t":"2025-08-06T04:00:00Z","v":281235,"vw":42.310013},{"c":43.4,"h":44.64,"l":42.29,"n":9148,"o":42.63,"t":"2025-08-07T04:00:00Z","v":286760,"vw":43.47308},{"c":44.11,"h":44.25,"l":42.64,"n":6309,"o":43,"t":"2025-08-08T04:00:00Z","v":253802,"vw":43.754889},{"c":43.97,"h":44.49,"l":43.94,"n":6602,"o":44.25,"t":"2025-08-11T04:00:00Z","v":203862,"vw":44.094672},{"c":44.6,"h":44.67,"l":44.19,"n":5116,"o":44.19,"t":"2025-08-12T04:00:00Z","v":214947,"vw":44.519704},{"c":44.67,"h":45.18,"l":44.53,"n":6254,"o":44.69,"t":"2025-08-13T04:00:00Z","v":188172,"vw":44.721721},{"c":45.09,"h":45.11,"l":44.37,"n":6368,"o":44.7,"t":"2025-08-14T04:00:00Z","v":209594,"vw":44.953491},{"c":44.52,"h":45.27,"l":44.44,"n":5276,"o":45.27,"t":"2025-08-15T04:00:00Z","v":265874,"vw":44.662278},{"c":44.64,"h":44.64,"l":44.25,"n":4829,"o":44.52,"t":"2025-08-18T04:00:00Z","v":134343,"vw":44.580588},{"c":45.07,"h":45.36,"l":44.65,"n":4734,"o":44.65,"t":"2025-08-19T04:00:00Z","v":142542,"vw":45.035125},{"c":45.46,"h":45.68,"l":45.18,"n":3823,"o":45.22,"t":"2025-08-20T04:00:00Z","v":123099,"vw":45.417183},{"c":45.41,"h":45.64,"l":45.11,"n":4708,"o":45.47,"t":"2025-08-21T04:00:00Z","v":96405,"vw":45.405506},{"c":45.97,"h":46.305,"l":45.48,"n":5698,"o":45.51,"t":"2025-08-22T04:00:00Z","v":188882,"vw":45.998458},{"c":45.21,"h":45.855,"l":45.17,"n":5814,"o":45.8,"t":"2025-08-25T04:00:00Z","v":171562,"vw":45.365413},{"c":45.15,"h":45.26,"l":44.7,"n":5245,"o":44.89,"t":"2025-08-26T04:00:00Z","v":200943,"vw":45.048972},{"c":45.51,"h":45.655,"l":44.93,"n":5022,"o":44.93,"t":"2025-08-27T04:00:00Z","v":187923,"vw":45.505222},{"c":45.78,"h":45.95,"l":45.09,"n":6105,"o":45.71,"t":"2025-08-28T04:00:00Z","v":261369,"vw":45.72108},{"c":45.98,"h":46.15,"l":45.39,"n":4949,"o":45.97,"t":"2025-08-29T04:00:00Z","v":220298,"vw":45.904183},{"c":46.12,"h":46.19,"l":45.405,"n":5465,"o":45.76,"t":"2025-09-02T04:00:00Z","v":209206,"vw":45.98145},{"c":46.17,"h":46.36,"l":45.8,"n":6837,"o":45.88,"t":"2025-09-03T04:00:00Z","v":299408,"vw":46.118281},{"c":46.96,"h":46.96,"l":46.385,"n":5390,"o":46.44,"t":"2025-09-04T04:00:00Z","v":206739,"vw":46.838071},{"c":46.28,"h":47.315,"l":46.01,"n":5105,"o":46.89,"t":"2025-09-05T04:00:00Z","v":156197,"vw":46.273413},{"c":46.4,"h":46.42,"l":45.7255,"n":6300,"o":46.19,"t":"2025-09-08T04:00:00Z","v":162336,"vw":46.263742},{"c":46.45,"h":46.69,"l":46.04,"n":5075,"o":46.04,"t":"2025-09-09T04:00:00Z","v":188184,"vw":46.420633},{"c":46.56,"h":46.59,"l":45.97,"n":5042,"o":46.37,"t":"2025-09-10T04:00:00Z","v":164421,"vw":46.40536},{"c":47.57,"h":47.72,"l":46.365,"n":7139,"o":46.57,"t":"2025-09-11T04:00:00Z","v":213479,"vw":47.42864},{"c":47.59,"h":47.81,"l":47.14,"n":6899,"o":47.14,"t":"2025-09-12T04:00:00Z","v":215391,"vw":47.560788},{"c":46.99,"h":47.695,"l":46.93,"n":5767,"o":47.58,"t":"2025-09-15T04:00:00Z","v":194035,"vw":47.139275},{"c":45.68,"h":46.45,"l":45.44,"n":7015,"o":46.45,"t":"2025-09-16T04:00:00Z","v":240546,"vw":45.736669},{"c":45.76,"h":46.48,"l":45.69,"n":6812,"o":45.85,"t":"2025-09-17T04:00:00Z","v":312883,"vw":45.876504},{"c":46.33,"h":46.55,"l":45.49,"n":7010,"o":45.49,"t":"2025-09-18T04:00:00Z","v":271760,"vw":46.269222},{"c":45.84,"h":46.48,"l":45.58,"n":5946,"o":46.22,"t":"2025-09-19T04:00:00Z","v":687256,"vw":45.911484},{"c":45.95,"h":46.04,"l":45.55,"n":5820,"o":45.76,"t":"2025-09-22T04:00:00Z","v":255443,"vw":45.911003},{"c":46.13,"h":46.45,"l":45.88,"n":6931,"o":45.88,"t":"2025-09-23T04:00:00Z","v":251216,"vw":46.178375},{"c":45.76,"h":46.28,"l":45.67,"n":5256,"o":46.06,"t":"2025-09-24T04:00:00Z","v":190248,"vw":45.834367},{"c":45.38,"h":46.08,"l":45.08,"n":4455,"o":45.92,"t":"2025-09-25T04:00:00Z","v":179498,"vw":45.369764},{"c":45.8,"h":46.22,"l":45.405,"n":6791,"o":45.67,"t":"2025-09-26T04:00:00Z","v":278665,"vw":45.847741},{"c":44.92,"h":45.8,"l":44.64,"n":5934,"o":45.8,"t":"2025-09-29T04:00:00Z","v":208704,"vw":44.986821},{"c":45.17,"h":45.375,"l":44.79,"n":5210,"o":44.82,"t":"2025-09-30T04:00:00Z","v":156567,"vw":45.090576},{"c":44.43,"h":45.27,"l":44.415,"n":5355,"o":44.81,"t":"2025-10-01T04:00:00Z","v":175327,"vw":44.566407},{"c":44.21,"h":44.33,"l":43.76,"n":6031,"o":44.11,"t":"2025-10-02T04:00:00Z","v":160572,"vw":44.137891},{"c":44.41,"h":45.07,"l":44.02,"n":5631,"o":44.02,"t":"2025-10-03T04:00:00Z","v":219402,"vw":44.447641},{"c":44.29,"h":44.79,"l":44.11,"n":5825,"o":44.41,"t":"2025-10-06T04:00:00Z","v":182136,"vw":44.350843},{"c":44.29,"h":44.95,"l":44.25,"n":5436,"o":44.32,"t":"2025-10-07T04:00:00Z","v":164309,"vw":44.413783},{"c":44.5,"h":44.83,"l":44.32,"n":5742,"o":44.59,"t":"2025-10-08T04:00:00Z","v":139326,"vw":44.509604},{"c":44.98,"h":45.17,"l":44.13,"n":6928,"o":44.5,"t":"2025-10-09T04:00:00Z","v":206772,"vw":44.924244},{"c":44.08,"h":45.48,"l":44.02,"n":6560,"o":45.24,"t":"2025-10-10T04:00:00Z","v":186418,"vw":44.299924},{"c":44.31,"h":44.54,"l":44.02,"n":5002,"o":44.12,"t":"2025-10-13T04:00:00Z","v":132699,"vw":44.309103},{"c":45.67,"h":45.7,"l":44.36,"n":5438,"o":44.36,"t":"2025-10-14T04:00:00Z","v":188851,"vw":45.437784},{"c":44.68,"h":45.48,"l":44.34,"n":5973,"o":45.48,"t":"2025-10-15T04:00:00Z","v":183430,"vw":44.691527},{"c":43.56,"h":44.23,"l":43.45,"n":4710,"o":44.23,"t":"2025-10-16T04:00:00Z","v":127353,"vw":43.686281},{"c":43.99,"h":44.13,"l":43.61,"n":4975,"o":43.61,"t":"2025-10-17T04:00:00Z","v":138200,"vw":43.949733},{"c":44.24,"h":44.36,"l":43.91,"n":3835,"o":44.01,"t":"2025-10-20T04:00:00Z","v":94254,"vw":44.226609},{"c":44.4,"h":44.725,"l":44.18,"n":4858,"o":44.35,"t":"2025-10-21T04:00:00Z","v":139652,"vw":44.399521},{"c":44.79,"h":44.97,"l":44.2,"n":5784,"o":44.58,"t":"2025-10-22T04:00:00Z","v":165324,"vw":44.72692},{"c":44.78,"h":44.905,"l":44.32,"n":4676,"o":44.8,"t":"2025-10-23T04:00:00Z","v":136632,"vw":44.732376},{"c":44.94,"h":45.75,"l":44.84,"n":7228,"o":44.94,"t":"2025-10-24T04:00:00Z","v":400269,"vw":45.353605},{"c":44.41,"h":45.095,"l":44.06,"n":5062,"o":44.96,"t":"2025-10-27T04:00:00Z","v":138900,"vw":44.421418},{"c":44.17,"h":45.5,"l":44.17,"n":8492,"o":44.3,"t":"2025-10-28T04:00:00Z","v":467057,"vw":44.884931},{"c":44.33,"h":45.25,"l":43.64,"n":7508,"o":43.95,"t":"2025-10-29T04:00:00Z","v":458884,"vw":44.616377},{"c":44.56,"h":45.45,"l":44.355,"n":7045,"o":44.36,"t":"2025-10-30T04:00:00Z","v":258209,"vw":44.653385},{"c":44.71,"h":45.15,"l":44.24,"n":7525,"o":44.4,"t":"2025-10-31T04:00:00Z","v":294339,"vw":44.765056},{"c":44.25,"h":44.65,"l":43.8,"n":5879,"o":44.65,"t":"2025-11-03T05:00:00Z","v":207779,"vw":44.222194},{"c":45.24,"h":45.45,"l":44.265,"n":7417,"o":44.41,"t":"2025-11-04T05:00:00Z","v":288940,"vw":45.189321},{"c":46.75,"h":48.325,"l":45.925,"n":9256,"o":46.3,"t":"2025-11-05T05:00:00Z","v":369992,"vw":46.895112},{"c":45.29,"h":47.215,"l":45.29,"n":7338,"o":46.79,"t":"2025-11-06T05:00:00Z","v":255925,"vw":45.616191},{"c":45.34,"h":45.81,"l":44.83,"n":8402,"o":45.5,"t":"2025-11-07T05:00:00Z","v":302911,"vw":45.227168},{"c":45.62,"h":46.06,"l":45,"n":5518,"o":45,"t":"2025-11-10T05:00:00Z","v":255022,"vw":45.685772},{"c":45.61,"h":46.4,"l":45.57,"n":4600,"o":45.77,"t":"2025-11-11T05:00:00Z","v":144942,"vw":45.730868},{"c":45.49,"h":45.97,"l":45.49,"n":6444,"o":45.51,"t":"2025-11-12T05:00:00Z","v":263176,"vw":45.607885},{"c":45.39,"h":45.58,"l":44.99,"n":5641,"o":45.4,"t":"2025-11-13T05:00:00Z","v":197174,"vw":45.333065},{"c":46.34,"h":46.66,"l":45,"n":5923,"o":45.61,"t":"2025-11-14T05:00:00Z","v":249007,"vw":46.143113},{"c":45.66,"h":46.62,"l":45.65,"n":6059,"o":46.58,"t":"2025-11-17T05:00:00Z","v":235418,"vw":45.827902},{"c":45.95,"h":46.37,"l":45.397,"n":3670,"o":45.62,"t":"2025-11-18T05:00:00Z","v":118183,"vw":46.007178},{"c":45.57,"h":46.1371,"l":45.2,"n":5499,"o":45.89,"t":"2025-11-19T05:00:00Z","v":245637,"vw":45.568094},{"c":45.94,"h":46.31,"l":45.47,"n":4808,"o":45.86,"t":"2025-11-20T05:00:00Z","v":174198,"vw":45.890774},{"c":46.48,"h":47.07,"l":46.07,"n":5105,"o":46.22,"t":"2025-11-21T05:00:00Z","v":227283,"vw":46.542141},{"c":45.23,"h":46.53,"l":45.115,"n":5056,"o":46.13,"t":"2025-11-24T05:00:00Z","v":232842,"vw":45.394947},{"c":45.85,"h":46.3,"l":45.41,"n":6027,"o":45.43,"t":"2025-11-25T05:00:00Z","v":398817,"vw":45.904646},{"c":46.07,"h":46.42,"l":45.71,"n":8458,"o":45.71,"t":"2025-11-26T05:00:00Z","v":419314,"vw":46.079938},{"c":45.78,"h":46.06,"l":45.54,"n":2813,"o":45.85,"t":"2025-11-28T05:00:00Z","v":80613,"vw":45.752236},{"c":45.22,"h":45.82,"l":45.01,"n":4764,"o":45.59,"t":"2025-12-01T05:00:00Z","v":186433,"vw":45.296385},{"c":45.07,"h":45.53,"l":44.86,"n":4123,"o":45.41,"t":"2025-12-02T05:00:00Z","v":118194,"vw":45.058602},{"c":44.65,"h":45.255,"l":44.23,"n":4378,"o":45.23,"t":"2025-12-03T05:00:00Z","v":182101,"vw":44.62624},{"c":44.56,"h":45.2,"l":44.35,"n":5212,"o":44.62,"t":"2025-12-04T05:00:00Z","v":206598,"vw":44.696846},{"c":43.63,"h":45.17,"l":43.3285,"n":7348,"o":44.54,"t":"2025-12-05T05:00:00Z","v":334563,"vw":43.636558},{"c":44.08,"h":44.57,"l":43.015,"n":6593,"o":43.97,"t":"2025-12-08T05:00:00Z","v":245177,"vw":44.03025},{"c":44.38,"h":44.78,"l":44.15,"n":4965,"o":44.3,"t":"2025-12-09T05:00:00Z","v":219536,"vw":44.398791},{"c":45.02,"h":45.46,"l":44.21,"n":5604,"o":44.21,"t":"2025-12-10T05:00:00Z","v":296932,"vw":45.026775},{"c":46.23,"h":46.46,"l":45.22,"n":5953,"o":45.22,"t":"2025-12-11T05:00:00Z","v":220004,"vw":46.172102},{"c":46.11,"h":46.55,"l":45.81,"n":5937,"o":46.41,"t":"2025-12-12T05:00:00Z","v":273432,"vw":46.08018},{"c":46.07,"h":46.275,"l":45.44,"n":7053,"o":45.89,"t":"2025-12-15T05:00:00Z","v":283873,"vw":45.998719},{"c":45.92,"h":46.475,"l":45.71,"n":5862,"o":46.27,"t":"2025-12-16T05:00:00Z","v":261633,"vw":45.954218},{"c":46.54,"h":46.65,"l":45.425,"n":5986,"o":45.82,"t":"2025-12-17T05:00:00Z","v":355728,"vw":46.471798},{"c":46.7,"h":46.9,"l":45.8001,"n":4937,"o":46.54,"t":"2025-12-18T05:00:00Z","v":212257,"vw":46.653556},{"c":46.54,"h":46.54,"l":45.96,"n":5454,"o":46.4,"t":"2025-12-19T05:00:00Z","v":940600,"vw":46.501219},{"c":46.68,"h":46.8555,"l":46.31,"n":4827,"o":46.34,"t":"2025-12-22T05:00:00Z","v":186237,"vw":46.654179},{"c":46.58,"h":46.98,"l":46.515,"n":4504,"o":46.64,"t":"2025-12-23T05:00:00Z","v":205235,"vw":46.676879},{"c":46.73,"h":46.815,"l":46.4,"n":1739,"o":46.4,"t":"2025-12-24T05:00:00Z","v":77786,"vw":46.651944},{"c":46.5,"h":46.76,"l":46.32,"n":2768,"o":46.74,"t":"2025-12-26T05:00:00Z","v":121047,"vw":46.507127},{"c":46.57,"h":46.6125,"l":46.195,"n":3553,"o":46.53,"t":"2025-12-29T05:00:00Z","v":155023,"vw":46.48906},{"c":46.43,"h":46.78,"l":46.2,"n":4769,"o":46.45,"t":"2025-12-30T05:00:00Z","v":163758,"vw":46.420866},{"c":46.18,"h":46.55,"l":45.88,"n":3326,"o":46.55,"t":"2025-12-31T05:00:00Z","v":150774,"vw":46.155907},{"c":45.18,"h":46.02,"l":44.925,"n":6519,"o":46.02,"t":"2026-01-02T05:00:00Z","v":198328,"vw":45.150956},{"c":45.53,"h":46.075,"l":44.78,"n":5543,"o":44.84,"t":"2026-01-05T05:00:00Z","v":267225,"vw":45.590228},{"c":45.33,"h":45.82,"l":44.18,"n":6435,"o":45.09,"t":"2026-01-06T05:00:00Z","v":310654,"vw":45.157676},{"c":44.77,"h":45.69,"l":44.51,"n":5729,"o":45.28,"t":"2026-01-07T05:00:00Z","v":173113,"vw":44.735372},{"c":45.25,"h":45.74,"l":44.64,"n":4018,"o":44.64,"t":"2026-01-08T05:00:00Z","v":171306,"vw":45.23683},{"c":44.48,"h":45.275,"l":44.41,"n":4906,"o":45.13,"t":"2026-01-09T05:00:00Z","v":162689,"vw":44.668884},{"c":44.52,"h":46.19,"l":43.975,"n":4916,"o":44.32,"t":"2026-01-12T05:00:00Z","v":198121,"vw":44.463659},{"c":43.05,"h":44.54,"l":42.87,"n":6428,"o":44.54,"t":"2026-01-13T05:00:00Z","v":253344,"vw":43.286367},{"c":43.12,"h":43.64,"l":42.835,"n":7547,"o":43.12,"t":"2026-01-14T05:00:00Z","v":271534,"vw":43.093376},{"c":42.88,"h":43.48,"l":42.73,"n":5767,"o":42.85,"t":"2026-01-15T05:00:00Z","v":198331,"vw":42.945543},{"c":42.47,"h":42.745,"l":42.19,"n":5522,"o":42.51,"t":"2026-01-16T05:00:00Z","v":259737,"vw":42.497937},{"c":42.55,"h":42.68,"l":41.74,"n":5286,"o":42.04,"t":"2026-01-20T05:00:00Z","v":240306,"vw":42.458056},{"c":42.81,"h":43.65,"l":42.53,"n":5105,"o":42.77,"t":"2026-01-21T05:00:00Z","v":216640,"vw":42.793509},{"c":43.35,"h":43.38,"l":42.5,"n":4362,"o":42.71,"t":"2026-01-22T05:00:00Z","v":338228,"vw":43.23659},{"c":42.73,"h":43.285,"l":42.31,"n":5769,"o":43.06,"t":"2026-01-23T05:00:00Z","v":268324,"vw":42.651906},{"c":43.16,"h":43.54,"l":42.56,"n":5061,"o":42.8,"t":"2026-01-26T05:00:00Z","v":268906,"vw":43.113815},{"c":42.9,"h":43.19,"l":42.8,"n":4042,"o":43.1,"t":"2026-01-27T05:00:00Z","v":179571,"vw":42.946598},{"c":43.17,"h":43.57,"l":42.52,"n":6365,"o":42.87,"t":"2026-01-28T05:00:00Z","v":211700,"vw":43.209951},{"c":44.11,"h":44.115,"l":43.31,"n":5968,"o":43.31,"t":"2026-01-29T05:00:00Z","v":191106,"vw":43.976711},{"c":44.81,"h":45.02,"l":43.68,"n":6493,"o":43.82,"t":"2026-01-30T05:00:00Z","v":330220,"vw":44.729504},{"c":44.88,"h":45.22,"l":44.64,"n":6436,"o":44.97,"t":"2026-02-02T05:00:00Z","v":245283,"vw":44.929148},{"c":44.92,"h":45.615,"l":44.35,"n":7302,"o":44.76,"t":"2026-02-03T05:00:00Z","v":258145,"vw":44.929781},{"c":43.23,"h":44.69,"l":42.03,"n":11668,"o":43.27,"t":"2026-02-04T05:00:00Z","v":524062,"vw":43.596808},{"c":44.66,"h":45.13,"l":43.14,"n":10583,"o":43.49,"t":"2026-02-05T05:00:00Z","v":455731,"vw":44.600465},{"c":43.18,"h":44.77,"l":42.97,"n":7102,"o":44.77,"t":"2026-02-06T05:00:00Z","v":252607,"vw":43.273561},{"c":42.63,"h":43.11,"l":42.27,"n":6682,"o":43.05,"t":"2026-02-09T05:00:00Z","v":264143,"vw":42.615717},{"c":42.95,"h":43.34,"l":42.26,"n":5917,"o":42.69,"t":"2026-02-10T05:00:00Z","v":323793,"vw":42.891679},{"c":42.56,"h":43.0708,"l":42.02,"n":5430,"o":43.05,"t":"2026-02-11T05:00:00Z","v":177670,"vw":42.490416},{"c":42.79,"h":43,"l":42.17,"n":5855,"o":42.69,"t":"2026-02-12T05:00:00Z","v":227668,"vw":42.635225},{"c":42.57,"h":42.98,"l":42.235,"n":4722,"o":42.86,"t":"2026-02-13T05:00:00Z","v":165609,"vw":42.535308},{"c":43.13,"h":43.475,"l":42.595,"n":5227,"o":42.94,"t":"2026-02-17T05:00:00Z","v":166692,"vw":43.13362},{"c":43.43,"h":43.69,"l":42.67,"n":6566,"o":43.07,"t":"2026-02-18T05:00:00Z","v":243965,"vw":43.308979},{"c":43,"h":43.86,"l":42.65,"n":7333,"o":43.47,"t":"2026-02-19T05:00:00Z","v":311946,"vw":43.107421},{"c":43.12,"h":43.255,"l":42.31,"n":6204,"o":43.22,"t":"2026-02-20T05:00:00Z","v":225356,"vw":42.955975},{"c":42.35,"h":43.6,"l":42.12,"n":4989,"o":43.01,"t":"2026-02-23T05:00:00Z","v":230401,"vw":42.453902},{"c":42.54,"h":42.63,"l":41.99,"n":5486,"o":42.44,"t":"2026-02-24T05:00:00Z","v":215988,"vw":42.454569},{"c":43.29,"h":43.35,"l":42.1749,"n":3823,"o":42.84,"t":"2026-02-25T05:00:00Z","v":178101,"vw":43.043087},{"c":43.53,"h":44.14,"l":43.245,"n":3771,"o":43.64,"t":"2026-02-26T05:00:00Z","v":143083,"vw":43.541056},{"c":43.51,"h":43.7,"l":42.84,"n":6660,"o":43.26,"t":"2026-02-27T05:00:00Z","v":338617,"vw":43.396372},{"c":44.42,"h":44.845,"l":43.47,"n":6003,"o":44.09,"t":"2026-03-02T05:00:00Z","v":249043,"vw":44.40562},{"c":43.43,"h":43.95,"l":42.73,"n":6715,"o":43.91,"t":"2026-03-03T05:00:00Z","v":234786,"vw":43.43906},{"c":43.59,"h":43.77,"l":42.885,"n":6584,"o":43.44,"t":"2026-03-04T05:00:00Z","v":264872,"vw":43.568612},{"c":43.49,"h":43.575,"l":42.83,"n":7556,"o":43.24,"t":"2026-03-05T05:00:00Z","v":269835,"vw":43.29651},{"c":43.41,"h":43.45,"l":42.13,"n":7092,"o":42.93,"t":"2026-03-06T05:00:00Z","v":257247,"vw":43.160298},{"c":42.12,"h":43.26,"l":41.57,"n":10024,"o":43.26,"t":"2026-03-09T04:00:00Z","v":387464,"vw":42.071806},{"c":42.36,"h":42.91,"l":41.72,"n":7891,"o":41.96,"t":"2026-03-10T04:00:00Z","v":305738,"vw":42.406748},{"c":42.26,"h":42.51,"l":41.84,"n":6593,"o":42.27,"t":"2026-03-11T04:00:00Z","v":233673,"vw":42.222981},{"c":42.61,"h":42.645,"l":41.74,"n":6629,"o":41.77,"t":"2026-03-12T04:00:00Z","v":219310,"vw":42.477289},{"c":42.39,"h":43.01,"l":42.095,"n":7522,"o":43.01,"t":"2026-03-13T04:00:00Z","v":300162,"vw":42.380679},{"c":42.46,"h":43.09,"l":42.11,"n":6862,"o":42.72,"t":"2026-03-16T04:00:00Z","v":335516,"vw":42.58499},{"c":42.16,"h":43.585,"l":41.98,"n":6591,"o":42.48,"t":"2026-03-17T04:00:00Z","v":245619,"vw":42.248415},{"c":41.62,"h":42.19,"l":41.44,"n":6131,"o":41.99,"t":"2026-03-18T04:00:00Z","v":337663,"vw":41.664585},{"c":41.63,"h":42.26,"l":41.38,"n":7230,"o":41.62,"t":"2026-03-19T04:00:00Z","v":255547,"vw":41.698261},{"c":41.49,"h":42.145,"l":41.29,"n":6161,"o":41.82,"t":"2026-03-20T04:00:00Z","v":751932,"vw":41.523898},{"c":42.22,"h":42.605,"l":41.9251,"n":5401,"o":42.23,"t":"2026-03-23T04:00:00Z","v":221958,"vw":42.251528},{"c":42.89,"h":42.94,"l":41.88,"n":6323,"o":41.93,"t":"2026-03-24T04:00:00Z","v":272084,"vw":42.740718},{"c":42.65,"h":43.295,"l":42.37,"n":6564,"o":43.21,"t":"2026-03-25T04:00:00Z","v":244481,"vw":42.603569},{"c":42.87,"h":42.98,"l":42.4,"n":5873,"o":42.4,"t":"2026-03-26T04:00:00Z","v":179096,"vw":42.819351},{"c":42.3,"h":42.76,"l":42.22,"n":5295,"o":42.76,"t":"2026-03-27T04:00:00Z","v":216954,"vw":42.390405},{"c":43.11,"h":43.4,"l":41.915,"n":7237,"o":42.55,"t":"2026-03-30T04:00:00Z","v":278750,"vw":43.077348},{"c":42.68,"h":43.53,"l":42.31,"n":5008,"o":43.38,"t":"2026-03-31T04:00:00Z","v":240960,"vw":42.76339},{"c":42.76,"h":43.12,"l":42.365,"n":4987,"o":42.92,"t":"2026-04-01T04:00:00Z","v":159204,"vw":42.808648},{"c":43.21,"h":43.27,"l":42.43,"n":5341,"o":43.1,"t":"2026-04-02T04:00:00Z","v":210419,"vw":43.086777},{"c":43.6,"h":43.73,"l":43.13,"n":4804,"o":43.15,"t":"2026-04-06T04:00:00Z","v":161029,"vw":43.558647},{"c":43.96,"h":44.31,"l":43.255,"n":5889,"o":43.73,"t":"2026-04-07T04:00:00Z","v":208567,"vw":44.025028},{"c":44.6,"h":44.83,"l":43.91,"n":8288,"o":44.35,"t":"2026-04-08T04:00:00Z","v":389958,"vw":44.603818},{"c":45.02,"h":45.35,"l":44.35,"n":5747,"o":44.4,"t":"2026-04-09T04:00:00Z","v":247270,"vw":45.021654},{"c":44.22,"h":45.09,"l":44.04,"n":3532,"o":44.76,"t":"2026-04-10T04:00:00Z","v":120382,"vw":44.242085},{"c":44.74,"h":44.775,"l":43.555,"n":5351,"o":44.14,"t":"2026-04-13T04:00:00Z","v":179872,"vw":44.569362},{"c":44.36,"h":44.61,"l":44.17,"n":4158,"o":44.52,"t":"2026-04-14T04:00:00Z","v":139214,"vw":44.389395},{"c":44.53,"h":44.66,"l":43.93,"n":3082,"o":43.93,"t":"2026-04-15T04:00:00Z","v":107431,"vw":44.502787},{"c":44.74,"h":44.75,"l":44.27,"n":3950,"o":44.27,"t":"2026-04-16T04:00:00Z","v":127201,"vw":44.629166},{"c":45.41,"h":45.91,"l":44.4,"n":4781,"o":44.66,"t":"2026-04-17T04:00:00Z","v":193127,"vw":45.414924},{"c":45.18,"h":45.835,"l":45.07,"n":3990,"o":45.36,"t":"2026-04-20T04:00:00Z","v":126986,"vw":45.214907},{"c":45.27,"h":45.555,"l":44.375,"n":4842,"o":44.66,"t":"2026-04-21T04:00:00Z","v":184732,"vw":45.27624},{"c":45.33,"h":45.58,"l":44.719,"n":4552,"o":45.25,"t":"2026-04-22T04:00:00Z","v":215641,"vw":45.189691},{"c":46.26,"h":46.55,"l":45.12,"n":6685,"o":45.49,"t":"2026-04-23T04:00:00Z","v":362188,"vw":46.184343},{"c":45.54,"h":46.18,"l":45.4,"n":4290,"o":46.05,"t":"2026-04-24T04:00:00Z","v":145903,"vw":45.587694},{"c":45.8,"h":46.165,"l":45.37,"n":4367,"o":45.37,"t":"2026-04-27T04:00:00Z","v":119498,"vw":45.815865},{"c":46.13,"h":46.75,"l":46.09,"n":4541,"o":46.28,"t":"2026-04-28T04:00:00Z","v":192426,"vw":46.212801},{"c":45.88,"h":46.37,"l":45.38,"n":4909,"o":45.99,"t":"2026-04-29T04:00:00Z","v":230605,"vw":45.830101},{"c":45.44,"h":45.99,"l":45.3,"n":4853,"o":45.49,"t":"2026-04-30T04:00:00Z","v":212687,"vw":45.517322},{"c":45.97,"h":46.37,"l":45.22,"n":6406,"o":45.64,"t":"2026-05-01T04:00:00Z","v":265838,"vw":45.903926},{"c":45.56,"h":46.5,"l":45.24,"n":5653,"o":45.59,"t":"2026-05-04T04:00:00Z","v":208745,"vw":45.725115},{"c":45.97,"h":46.16,"l":45.295,"n":5578,"o":45.5,"t":"2026-05-05T04:00:00Z","v":219962,"vw":46.004197},{"c":45.65,"h":46.39,"l":45.28,"n":6524,"o":46.08,"t":"2026-05-06T04:00:00Z","v":217975,"vw":45.68433},{"c":45.15,"h":45.84,"l":44.02,"n":6866,"o":45.45,"t":"2026-05-07T04:00:00Z","v":233477,"vw":45.232319},{"c":44.51,"h":45.12,"l":43.9301,"n":4827,"o":45.12,"t":"2026-05-08T04:00:00Z","v":171063,"vw":44.523653},{"c":44.29,"h":44.765,"l":43.89,"n":4674,"o":44.69,"t":"2026-05-11T04:00:00Z","v":160439,"vw":44.241341},{"c":44.42,"h":44.89,"l":43.645,"n":4432,"o":44.51,"t":"2026-05-12T04:00:00Z","v":161323,"vw":44.426519},{"c":44.08,"h":44.5,"l":43.67,"n":4209,"o":44.32,"t":"2026-05-13T04:00:00Z","v":128905,"vw":44.051866},{"c":44.89,"h":45.0199,"l":44.43,"n":4889,"o":44.43,"t":"2026-05-14T04:00:00Z","v":140441,"vw":44.860677},{"c":44.99,"h":45.59,"l":44.62,"n":4663,"o":45.16,"t":"2026-05-15T04:00:00Z","v":190935,"vw":44.98403},{"c":45.72,"h":45.91,"l":45,"n":4390,"o":45,"t":"2026-05-18T04:00:00Z","v":134453,"vw":45.719839},{"c":46.17,"h":46.38,"l":45.555,"n":4878,"o":46.03,"t":"2026-05-19T04:00:00Z","v":217068,"vw":46.103705},{"c":46.77,"h":46.84,"l":45.835,"n":7611,"o":46.01,"t":"2026-05-20T04:00:00Z","v":345860,"vw":46.506705},{"c":47.65,"h":47.73,"l":45.955,"n":5528,"o":46.58,"t":"2026-05-21T04:00:00Z","v":264483,"vw":47.364514},{"c":46.84,"h":47.93,"l":46.61,"n":5676,"o":47.5,"t":"2026-05-22T04:00:00Z","v":285724,"vw":47.185497},{"c":47.38,"h":47.53,"l":46.47,"n":5845,"o":46.47,"t":"2026-05-26T04:00:00Z","v":263014,"vw":47.301412},{"c":46.77,"h":47.83,"l":46.37,"n":6204,"o":47.33,"t":"2026-05-27T04:00:00Z","v":281448,"vw":46.908293},{"c":46.35,"h":47.255,"l":46.32,"n":6271,"o":46.69,"t":"2026-05-28T04:00:00Z","v":298114,"vw":46.523616},{"c":45.73,"h":46.51,"l":45.305,"n":4455,"o":46.13,"t":"2026-05-29T04:00:00Z","v":236865,"vw":45.801608},{"c":45.41,"h":45.825,"l":45.15,"n":7494,"o":45.43,"t":"2026-06-01T04:00:00Z","v":284267,"vw":45.385833},{"c":46.07,"h":46.4925,"l":45.24,"n":5118,"o":45.24,"t":"2026-06-02T04:00:00Z","v":217342,"vw":46.143368},{"c":45.3,"h":46.18,"l":44.935,"n":6869,"o":45.67,"t":"2026-06-03T04:00:00Z","v":230971,"vw":45.244005},{"c":45.58,"h":46.56,"l":45.36,"n":6951,"o":45.87,"t":"2026-06-04T04:00:00Z","v":257734,"vw":45.886405},{"c":46.97,"h":47.28,"l":45.89,"n":5156,"o":45.89,"t":"2026-06-05T04:00:00Z","v":161801,"vw":46.948173},{"c":46.59,"h":47.06,"l":46.54,"n":4148,"o":46.72,"t":"2026-06-08T04:00:00Z","v":159686,"vw":46.691607},{"c":47.67,"h":47.87,"l":46.88,"n":6197,"o":46.92,"t":"2026-06-09T04:00:00Z","v":278071,"vw":47.527548},{"c":48.5,"h":49.21,"l":47.89,"n":6644,"o":48.19,"t":"2026-06-10T04:00:00Z","v":296016,"vw":48.635189},{"c":48.75,"h":49.2,"l":47.66,"n":5318,"o":48.83,"t":"2026-06-11T04:00:00Z","v":205150,"vw":48.743999},{"c":48.86,"h":49.6,"l":48.3801,"n":5617,"o":48.93,"t":"2026-06-12T04:00:00Z","v":294010,"vw":48.99256},{"c":48.3,"h":48.81,"l":48,"n":9193,"o":48.1,"t":"2026-06-15T04:00:00Z","v":416076,"vw":48.433413},{"c":48.71,"h":49.11,"l":48.44,"n":5870,"o":48.69,"t":"2026-06-16T04:00:00Z","v":377265,"vw":48.711527},{"c":48.62,"h":48.96,"l":48.1225,"n":6183,"o":48.48,"t":"2026-06-17T04:00:00Z","v":322993,"vw":48.570514},{"c":48.68,"h":49.19,"l":48.1449,"n":6142,"o":49.07,"t":"2026-06-18T04:00:00Z","v":503057,"vw":48.75997},{"c":49.03,"h":50.51,"l":48.47,"n":7086,"o":48.47,"t":"2026-06-22T04:00:00Z","v":237560,"vw":49.133742},{"c":50.75,"h":50.83,"l":49.03,"n":5425,"o":49.32,"t":"2026-06-23T04:00:00Z","v":244509,"vw":50.52752},{"c":50.57,"h":51.5,"l":50.57,"n":9063,"o":51.26,"t":"2026-06-24T04:00:00Z","v":448173,"vw":50.796025},{"c":50.67,"h":51.49,"l":50.5,"n":6227,"o":50.55,"t":"2026-06-25T04:00:00Z","v":270940,"vw":50.797082},{"c":51.6,"h":51.82,"l":50.56,"n":6958,"o":50.96,"t":"2026-06-26T04:00:00Z","v":727885,"vw":51.564996},{"c":52.06,"h":52.39,"l":51.03,"n":7093,"o":51.65,"t":"2026-06-29T04:00:00Z","v":346305,"vw":51.927605},{"c":51.65,"h":52.61,"l":51.56,"n":6009,"o":51.96,"t":"2026-06-30T04:00:00Z","v":221274,"vw":51.724906},{"c":52.62,"h":52.93,"l":51.77,"n":6374,"o":51.87,"t":"2026-07-01T04:00:00Z","v":244689,"vw":52.56913},{"c":53.85,"h":54.25,"l":52.77,"n":7455,"o":53.15,"t":"2026-07-02T04:00:00Z","v":237712,"vw":53.709813},{"c":54.12,"h":54.64,"l":53.39,"n":7417,"o":53.87,"t":"2026-07-06T04:00:00Z","v":271346,"vw":54.172766},{"c":53.85,"h":55.56,"l":53.69,"n":5646,"o":53.69,"t":"2026-07-07T04:00:00Z","v":233998,"vw":54.088318},{"c":53.43,"h":54.335,"l":53.43,"n":5930,"o":54.07,"t":"2026-07-08T04:00:00Z","v":231194,"vw":53.612042},{"c":52.79,"h":53.74,"l":52.79,"n":6678,"o":53.34,"t":"2026-07-09T04:00:00Z","v":252957,"vw":52.937633},{"c":52.53,"h":52.94,"l":52.24,"n":9399,"o":52.94,"t":"2026-07-10T04:00:00Z","v":333536,"vw":52.520743},{"c":52.54,"h":53.39,"l":52.29,"n":7862,"o":52.88,"t":"2026-07-13T04:00:00Z","v":304362,"vw":52.636307},{"c":52.3,"h":52.75,"l":51.66,"n":6565,"o":52.23,"t":"2026-07-14T04:00:00Z","v":295841,"vw":52.352826},{"c":50.97,"h":51.87,"l":50.715,"n":6127,"o":51.87,"t":"2026-07-15T04:00:00Z","v":205198,"vw":51.160997},{"c":52.11,"h":52.15,"l":50.78,"n":7359,"o":50.92,"t":"2026-07-16T04:00:00Z","v":308757,"vw":51.960576},{"c":52.61,"h":53.44,"l":51.365,"n":8102,"o":52.3,"t":"2026-07-17T04:00:00Z","v":327009,"vw":52.573215},{"c":51.58,"h":52.879,"l":51.57,"n":5864,"o":52.53,"t":"2026-07-20T04:00:00Z","v":201811,"vw":51.764197},{"c":51.73,"h":51.75,"l":50.76,"n":6098,"o":51.36,"t":"2026-07-21T04:00:00Z","v":297287,"vw":51.566829},{"c":51.36,"h":51.93,"l":50.68,"n":6239,"o":51.74,"t":"2026-07-22T04:00:00Z","v":248454,"vw":51.253953},{"c":51.31,"h":51.58,"l":50.35,"n":7551,"o":51.06,"t":"2026-07-23T04:00:00Z","v":301596,"vw":51.200124},{"c":52.1,"h":52.55,"l":51.355,"n":8444,"o":51.58,"t":"2026-07-24T04:00:00Z","v":245888,"vw":52.088457},{"c":51.76,"h":52.62,"l":51.66,"n":7403,"o":52.61,"t":"2026-07-27T04:00:00Z","v":177134,"vw":51.851736},{"c":52.5,"h":53.23,"l":52.11,"n":7519,"o":52.11,"t":"2026-07-28T04:00:00Z","v":209884,"vw":52.642317},{"c":52.22,"h":53.1,"l":51.71,"n":8174,"o":52.33,"t":"2026-07-29T04:00:00Z","v":265001,"vw":52.338923},{"c":52.01,"h":52.41,"l":51.31,"n":8392,"o":52.41,"t":"2026-07-30T04:00:00Z","v":183517,"vw":51.92168},{"c":52.11,"h":52.265,"l":51.45,"n":8149,"o":51.73,"t":"2026-07-31T04:00:00Z","v":193540,"vw":52.076869},{"c":51.81,"h":52.805,"l":51.59,"n":6807,"o":51.85,"t":"2026-08-03T04:00:00Z","v":209139,"vw":51.94673},{"c":51.97,"h":52.22,"l":50.855,"n":6546,"o":52.22,"t":"2026-08-04T04:00:00Z","v":225158,"vw":51.889309},{"c":52.1,"h":52.45,"l":51.735,"n":9863,"o":52.16,"t":"2026-08-05T04:00:00Z","v":193360,"vw":52.068036},{"c":54.12,"h":55.33,"l":53.545,"n":9800,"o":54.92,"t":"2026-08-06T04:00:00Z","v":386890,"vw":54.356945},{"c":52.22,"h":54.44,"l":51.77,"n":8083,"o":54.44,"t":"2026-08-07T04:00:00Z","v":244915,"vw":52.26496},{"c":52.84,"h":52.87,"l":51.5517,"n":8753,"o":51.71,"t":"2026-08-10T04:00:00Z","v":225120,"vw":52.630157},{"c":52.26,"h":53.245,"l":52.23,"n":7405,"o":52.82,"t":"2026-08-11T04:00:00Z","v":265523,"vw":52.496517},{"c":51.54,"h":52.59,"l":51.29,"n":9079,"o":51.99,"t":"2026-08-12T04:00:00Z","v":356936,"vw":51.613494},{"c":51.88,"h":52.635,"l":51.17,"n":7534,"o":52.22,"t":"2026-08-13T04:00:00Z","v":233926,"vw":51.737068},{"c":52.47,"h":52.77,"l":51.613,"n":7168,"o":51.97,"t":"2026-08-14T04:00:00Z","v":268157,"vw":52.437471},{"c":51.3,"h":53.04,"l":51.019,"n":10887,"o":52.47,"t":"2026-08-17T04:00:00Z","v":264682,"vw":51.489052},{"c":51.61,"h":52.4375,"l":51.315,"n":14956,"o":51.85,"t":"2026-08-18T04:00:00Z","v":439121,"vw":51.695322},{"c":50.39,"h":52.3335,"l":50.15,"n":7448,"o":51.2,"t":"2026-08-19T04:00:00Z","v":235268,"vw":50.657312},{"c":50.41,"h":50.835,"l":49.9405,"n":13556,"o":50.25,"t":"2026-08-20T04:00:00Z","v":183933,"vw":50.390987},{"c":50.6,"h":50.95,"l":50.22,"n":14230,"o":50.48,"t":"2026-08-21T04:00:00Z","v":200553,"vw":50.543692},{"c":51.2,"h":51.41,"l":50.3,"n":11704,"o":50.72,"t":"2026-08-24T04:00:00Z","v":170399,"vw":51.201759},{"c":51.02,"h":51.275,"l":50.4801,"n":11327,"o":51.25,"t":"2026-08-25T04:00:00Z","v":170533,"vw":51.02609},{"c":51.42,"h":51.895,"l":50.955,"n":13568,"o":51.06,"t":"2026-08-26T04:00:00Z","v":183858,"vw":51.414429},{"c":51.15,"h":51.175,"l":50.3,"n":7737,"o":50.8,"t":"2026-08-27T04:00:00Z","v":142234,"vw":51.053865},{"c":51.35,"h":51.74,"l":50.6025,"n":9182,"o":51.27,"t":"2026-08-28T04:00:00Z","v":170509,"vw":51.292068},{"c":50.89,"h":51.4001,"l":50.55,"n":5747,"o":51.25,"t":"2026-08-31T04:00:00Z","v":199503,"vw":50.885748},{"c":50.7,"h":51.3,"l":50.565,"n":6497,"o":51.21,"t":"2026-09-01T04:00:00Z","v":239128,"vw":50.864158},{"c":51.5,"h":51.86,"l":50.95,"n":5798,"o":51.11,"t":"2026-09-02T04:00:00Z","v":198795,"vw":51.500968},{"c":51.93,"h":52.66,"l":51.84,"n":5709,"o":52.04,"t":"2026-09-03T04:00:00Z","v":170105,"vw":52.017231},{"c":50.94,"h":51.82,"l":50.8,"n":8363,"o":51.53,"t":"2026-09-04T04:00:00Z","v":273606,"vw":51.035249},{"c":50.4,"h":50.74,"l":50.33,"n":6554,"o":50.43,"t":"2026-09-08T04:00:00Z","v":172991,"vw":50.44784},{"c":49.44,"h":50.13,"l":49,"n":8378,"o":50.01,"t":"2026-09-09T04:00:00Z","v":316213,"vw":49.457192},{"c":49.53,"h":50.1987,"l":49.35,"n":9365,"o":49.89,"t":"2026-09-10T04:00:00Z","v":361762,"vw":49.536783},{"c":48.77,"h":50.415,"l":48.59,"n":7180,"o":50.15,"t":"2026-09-11T04:00:00Z","v":304916,"vw":48.840842},{"c":49.78,"h":50.04,"l":49.12,"n":8394,"o":49.12,"t":"2026-09-14T04:00:00Z","v":460202,"vw":49.68718},{"c":49.51,"h":49.94,"l":49.105,"n":7574,"o":49.65,"t":"2026-09-15T04:00:00Z","v":360403,"vw":49.436969},{"c":49.37,"h":49.69,"l":48.7,"n":7197,"o":49.18,"t":"2026-09-16T04:00:00Z","v":449185,"vw":49.31641},{"c":48.56,"h":49.495,"l":48.5,"n":8654,"o":49.43,"t":"2026-09-17T04:00:00Z","v":420356,"vw":48.671436},{"c":48.38,"h":48.65,"l":47.78,"n":7612,"o":48.22,"t":"2026-09-18T04:00:00Z","v":1121504,"vw":48.348373},{"c":48.2,"h":48.86,"l":48.12,"n":6163,"o":48.52,"t":"2026-09-21T04:00:00Z","v":249398,"vw":48.340894},{"c":47.21,"h":48.43,"l":47.13,"n":7560,"o":48.43,"t":"2026-09-22T04:00:00Z","v":302663,"vw":47.425477},{"c":46.54,"h":47.65,"l":46.3,"n":8598,"o":47.51,"t":"2026-09-23T04:00:00Z","v":333662,"vw":46.612634},{"c":45.88,"h":46.94,"l":45.85,"n":8724,"o":46.94,"t":"2026-09-24T04:00:00Z","v":373429,"vw":46.113631},{"c":45.35,"h":46.24,"l":45.31,"n":7557,"o":46,"t":"2026-09-25T04:00:00Z","v":371921,"vw":45.464247},{"c":44.97,"h":45.63,"l":44.901,"n":7407,"o":45.63,"t":"2026-09-28T04:00:00Z","v":376223,"vw":45.074542},{"c":45.51,"h":45.575,"l":44.64,"n":7534,"o":44.78,"t":"2026-09-29T04:00:00Z","v":351377,"vw":45.270764},{"c":44.6,"h":45.63,"l":44.595,"n":5974,"o":45.42,"t":"2026-09-30T04:00:00Z","v":302393,"vw":44.765313},{"c":44.94,"h":45.13,"l":44.28,"n":7656,"o":44.37,"t":"2026-10-01T04:00:00Z","v":403049,"vw":44.846376},{"c":45.26,"h":45.72,"l":45.01,"n":9746,"o":45.16,"t":"2026-10-02T04:00:00Z","v":336846,"vw":45.265601},{"c":45.6,"h":45.99,"l":45.03,"n":6005,"o":45.32,"t":"2026-10-05T04:00:00Z","v":289627,"vw":45.634536},{"c":45.51,"h":46,"l":45.33,"n":5332,"o":45.7,"t":"2026-10-06T04:00:00Z","v":254377,"vw":45.514457},{"c":45.08,"h":45.44,"l":44.903,"n":5981,"o":45.44,"t":"2026-10-07T04:00:00Z","v":336263,"vw":45.089147},{"c":45.9,"h":46.0682,"l":44.99,"n":5013,"o":45.28,"t":"2026-10-08T04:00:00Z","v":184565,"vw":45.837377},{"c":45.56,"h":45.89,"l":45.22,"n":5216,"o":45.72,"t":"2026-10-09T04:00:00Z","v":182584,"vw":45.52385},{"c":45.61,"h":45.8,"l":45.07,"n":6856,"o":45.41,"t":"2026-10-12T04:00:00Z","v":238437,"vw":45.573224},{"c":45.83,"h":45.97,"l":45.545,"n":5573,"o":45.97,"t":"2026-10-13T04:00:00Z","v":257488,"vw":45.806717},{"c":45.75,"h":45.93,"l":45.03,"n":6503,"o":45.55,"t":"2026-10-14T04:00:00Z","v":309480,"vw":45.701586},{"c":45.98,"h":46.89,"l":45.27,"n":6792,"o":46.46,"t":"2026-10-15T04:00:00Z","v":309112,"vw":45.898788},{"c":46.33,"h":46.545,"l":45.925,"n":6788,"o":46.15,"t":"2026-10-16T04:00:00Z","v":322144,"vw":46.24864},{"c":46.29,"h":46.47,"l":46.01,"n":4072,"o":46.16,"t":"2026-10-19T04:00:00Z","v":213646,"vw":46.269984},{"c":46.46,"h":47.3,"l":46.29,"n":5197,"o":46.67,"t":"2026-10-20T04:00:00Z","v":247965,"vw":46.514701},{"c":46.35,"h":46.79,"l":46.09,"n":5194,"o":46.47,"t":"2026-10-21T04:00:00Z","v":220099,"vw":46.319786},{"c":47.37,"h":47.49,"l":46.31,"n":6727,"o":46.31,"t":"2026-10-22T04:00:00Z","v":339846,"vw":47.258301},{"c":46.31,"h":47.555,"l":46.26,"n":1113,"o":47.2,"t":"2026-10-23T04:00:00Z","v":29540,"vw":46.63355}],"volatilityBars":[{"c":48.19,"h":48.2,"l":48.19,"n":2,"o":48.2,"t":"2026-09-22T09:00:00Z","v":200,"vw":48.195},{"c":48.01,"h":48.43,"l":47.87,"n":75,"o":48.43,"t":"2026-09-22T13:30:00Z","v":5829,"vw":48.193011},{"c":47.91,"h":48.03,"l":47.825,"n":22,"o":47.86,"t":"2026-09-22T13:45:00Z","v":1080,"vw":47.961718},{"c":47.83,"h":48.2,"l":47.83,"n":142,"o":48.04,"t":"2026-09-22T14:00:00Z","v":5238,"vw":48.057034},{"c":47.7,"h":47.84,"l":47.7,"n":242,"o":47.78,"t":"2026-09-22T14:15:00Z","v":5646,"vw":47.784426},{"c":47.61,"h":47.63,"l":47.5439,"n":83,"o":47.57,"t":"2026-09-22T14:30:00Z","v":2035,"vw":47.585209},{"c":47.43,"h":47.56,"l":47.43,"n":101,"o":47.56,"t":"2026-09-22T14:45:00Z","v":3111,"vw":47.495165},{"c":47.34,"h":47.41,"l":47.29,"n":190,"o":47.35,"t":"2026-09-22T15:00:00Z","v":7141,"vw":47.351207},{"c":47.16,"h":47.35,"l":47.13,"n":173,"o":47.335,"t":"2026-09-22T15:15:00Z","v":5425,"vw":47.27039},{"c":47.29,"h":47.33,"l":47.14,"n":185,"o":47.19,"t":"2026-09-22T15:30:00Z","v":8371,"vw":47.276703},{"c":47.41,"h":47.435,"l":47.25,"n":172,"o":47.32,"t":"2026-09-22T15:45:00Z","v":4426,"vw":47.358324},{"c":47.425,"h":47.44,"l":47.41,"n":63,"o":47.41,"t":"2026-09-22T16:00:00Z","v":1196,"vw":47.425},{"c":47.56,"h":47.56,"l":47.45,"n":263,"o":47.45,"t":"2026-09-22T16:15:00Z","v":7846,"vw":47.484712},{"c":47.59,"h":47.675,"l":47.53,"n":242,"o":47.6,"t":"2026-09-22T16:30:00Z","v":7110,"vw":47.580761},{"c":47.65,"h":47.65,"l":47.55,"n":99,"o":47.57,"t":"2026-09-22T16:45:00Z","v":2332,"vw":47.590918},{"c":47.64,"h":47.73,"l":47.62,"n":182,"o":47.69,"t":"2026-09-22T17:00:00Z","v":3930,"vw":47.677222},{"c":47.6,"h":47.655,"l":47.59,"n":156,"o":47.655,"t":"2026-09-22T17:15:00Z","v":6886,"vw":47.606214},{"c":47.74,"h":47.75,"l":47.64,"n":258,"o":47.64,"t":"2026-09-22T17:30:00Z","v":7726,"vw":47.697785},{"c":47.89,"h":47.89,"l":47.755,"n":352,"o":47.76,"t":"2026-09-22T17:45:00Z","v":8244,"vw":47.825313},{"c":47.75,"h":47.885,"l":47.75,"n":129,"o":47.885,"t":"2026-09-22T18:00:00Z","v":3478,"vw":47.817924},{"c":47.76,"h":47.8,"l":47.75,"n":110,"o":47.75,"t":"2026-09-22T18:15:00Z","v":3876,"vw":47.775268},{"c":47.69,"h":47.76,"l":47.69,"n":185,"o":47.76,"t":"2026-09-22T18:30:00Z","v":8838,"vw":47.729603},{"c":47.71,"h":47.73,"l":47.7,"n":109,"o":47.725,"t":"2026-09-22T18:45:00Z","v":4276,"vw":47.711084},{"c":47.66,"h":47.755,"l":47.625,"n":214,"o":47.7,"t":"2026-09-22T19:00:00Z","v":4023,"vw":47.693824},{"c":47.71,"h":47.74,"l":47.67,"n":280,"o":47.67,"t":"2026-09-22T19:15:00Z","v":12457,"vw":47.719952},{"c":47.62,"h":47.76,"l":47.615,"n":270,"o":47.71,"t":"2026-09-22T19:30:00Z","v":7500,"vw":47.700448},{"c":47.19,"h":47.66,"l":47.18,"n":1350,"o":47.645,"t":"2026-09-22T19:45:00Z","v":55157,"vw":47.331998},{"c":47.21,"h":47.21,"l":47.21,"n":28,"o":47.21,"t":"2026-09-22T20:00:00Z","v":90852,"vw":47.21},{"c":47.28,"h":47.51,"l":46.655,"n":157,"o":47.51,"t":"2026-09-23T13:30:00Z","v":6105,"vw":47.113307},{"c":47.295,"h":47.33,"l":47.2,"n":80,"o":47.33,"t":"2026-09-23T13:45:00Z","v":2282,"vw":47.276391},{"c":47.47,"h":47.47,"l":47.295,"n":47,"o":47.295,"t":"2026-09-23T14:00:00Z","v":694,"vw":47.386875},{"c":47.26,"h":47.65,"l":47.19,"n":229,"o":47.48,"t":"2026-09-23T14:15:00Z","v":5400,"vw":47.42231},{"c":47.22,"h":47.22,"l":47.105,"n":65,"o":47.18,"t":"2026-09-23T14:30:00Z","v":1656,"vw":47.169375},{"c":46.9951,"h":47.12,"l":46.9951,"n":48,"o":47.11,"t":"2026-09-23T14:45:00Z","v":1714,"vw":47.093014},{"c":47.11,"h":47.12,"l":46.97,"n":151,"o":46.975,"t":"2026-09-23T15:00:00Z","v":4817,"vw":47.069963},{"c":46.97,"h":47.19,"l":46.97,"n":169,"o":47.16,"t":"2026-09-23T15:15:00Z","v":3979,"vw":47.103696},{"c":47.02,"h":47.06,"l":46.985,"n":83,"o":46.985,"t":"2026-09-23T15:30:00Z","v":1737,"vw":47.017},{"c":47.09,"h":47.09,"l":46.99,"n":78,"o":47.04,"t":"2026-09-23T15:45:00Z","v":1900,"vw":47.03},{"c":47.06,"h":47.09,"l":47.06,"n":152,"o":47.0879,"t":"2026-09-23T16:00:00Z","v":4892,"vw":47.077327},{"c":47.07,"h":47.07,"l":46.99,"n":122,"o":47.045,"t":"2026-09-23T16:15:00Z","v":6701,"vw":47.030664},{"c":47.1,"h":47.16,"l":47.1,"n":208,"o":47.1,"t":"2026-09-23T16:30:00Z","v":5898,"vw":47.118582},{"c":47.02,"h":47.13,"l":46.97,"n":100,"o":47.11,"t":"2026-09-23T16:45:00Z","v":3703,"vw":47.025089},{"c":47.085,"h":47.085,"l":46.99,"n":60,"o":47.05,"t":"2026-09-23T17:00:00Z","v":1425,"vw":47.03},{"c":47.2,"h":47.2,"l":47.06,"n":93,"o":47.06,"t":"2026-09-23T17:15:00Z","v":1517,"vw":47.114167},{"c":46.975,"h":47.17,"l":46.975,"n":184,"o":47.17,"t":"2026-09-23T17:30:00Z","v":4166,"vw":47.109615},{"c":46.89,"h":46.965,"l":46.865,"n":174,"o":46.965,"t":"2026-09-23T17:45:00Z","v":3727,"vw":46.920503},{"c":46.78,"h":46.905,"l":46.75,"n":220,"o":46.905,"t":"2026-09-23T18:00:00Z","v":7705,"vw":46.8003},{"c":46.665,"h":46.78,"l":46.665,"n":254,"o":46.775,"t":"2026-09-23T18:15:00Z","v":6002,"vw":46.717056},{"c":46.55,"h":46.64,"l":46.55,"n":163,"o":46.64,"t":"2026-09-23T18:30:00Z","v":5555,"vw":46.60175},{"c":46.52,"h":46.57,"l":46.496,"n":324,"o":46.555,"t":"2026-09-23T18:45:00Z","v":6045,"vw":46.531953},{"c":46.44,"h":46.555,"l":46.44,"n":470,"o":46.5,"t":"2026-09-23T19:00:00Z","v":11784,"vw":46.488859},{"c":46.4117,"h":46.445,"l":46.3,"n":428,"o":46.43,"t":"2026-09-23T19:15:00Z","v":18276,"vw":46.359304},{"c":46.45,"h":46.49,"l":46.34,"n":862,"o":46.42,"t":"2026-09-23T19:30:00Z","v":39545,"vw":46.40483},{"c":46.54,"h":46.61,"l":46.43,"n":1638,"o":46.44,"t":"2026-09-23T19:45:00Z","v":70911,"vw":46.524033},{"c":46.54,"h":46.54,"l":46.5,"n":30,"o":46.5,"t":"2026-09-23T20:00:00Z","v":88209,"vw":46.539753},{"c":46.4,"h":46.4,"l":46.4,"n":7,"o":46.4,"t":"2026-09-24T10:00:00Z","v":506,"vw":46.4},{"c":46.63,"h":46.94,"l":46.26,"n":56,"o":46.9,"t":"2026-09-24T13:30:00Z","v":12462,"vw":46.60062},{"c":46.715,"h":46.715,"l":46.63,"n":9,"o":46.63,"t":"2026-09-24T13:45:00Z","v":406,"vw":46.67625},{"c":46.66,"h":46.9,"l":46.66,"n":207,"o":46.74,"t":"2026-09-24T14:00:00Z","v":8748,"vw":46.785674},{"c":46.42,"h":46.65,"l":46.42,"n":160,"o":46.65,"t":"2026-09-24T14:15:00Z","v":3768,"vw":46.561597},{"c":46.525,"h":46.5356,"l":46.36,"n":193,"o":46.37,"t":"2026-09-24T14:30:00Z","v":6089,"vw":46.451745},{"c":46.51,"h":46.58,"l":46.51,"n":69,"o":46.57,"t":"2026-09-24T14:45:00Z","v":1964,"vw":46.550848},{"c":46.41,"h":46.53,"l":46.41,"n":131,"o":46.5,"t":"2026-09-24T15:00:00Z","v":3083,"vw":46.499688},{"c":46.41,"h":46.47,"l":46.41,"n":97,"o":46.44,"t":"2026-09-24T15:15:00Z","v":2194,"vw":46.448836},{"c":46.355,"h":46.4,"l":46.355,"n":140,"o":46.4,"t":"2026-09-24T15:30:00Z","v":4343,"vw":46.385},{"c":46.315,"h":46.37,"l":46.19,"n":293,"o":46.34,"t":"2026-09-24T15:45:00Z","v":13374,"vw":46.244885},{"c":46.32,"h":46.37,"l":46.27,"n":330,"o":46.2804,"t":"2026-09-24T16:00:00Z","v":24286,"vw":46.304595},{"c":46.355,"h":46.52,"l":46.29,"n":566,"o":46.29,"t":"2026-09-24T16:15:00Z","v":27782,"vw":46.404288},{"c":46.25,"h":46.41,"l":46.25,"n":163,"o":46.35,"t":"2026-09-24T16:30:00Z","v":4444,"vw":46.359107},{"c":46.26,"h":46.28,"l":46.26,"n":19,"o":46.28,"t":"2026-09-24T16:45:00Z","v":439,"vw":46.27},{"c":46.2,"h":46.26,"l":46.15,"n":161,"o":46.26,"t":"2026-09-24T17:00:00Z","v":4335,"vw":46.197545},{"c":46.19,"h":46.24,"l":46.19,"n":41,"o":46.23,"t":"2026-09-24T17:15:00Z","v":1710,"vw":46.222701},{"c":46.09,"h":46.17,"l":46.09,"n":112,"o":46.1,"t":"2026-09-24T17:30:00Z","v":2468,"vw":46.12965},{"c":46.17,"h":46.17,"l":46.11,"n":50,"o":46.11,"t":"2026-09-24T17:45:00Z","v":1313,"vw":46.152668},{"c":46.07,"h":46.1,"l":46.03,"n":126,"o":46.1,"t":"2026-09-24T18:00:00Z","v":3655,"vw":46.08193},{"c":46.05,"h":46.115,"l":46.02,"n":223,"o":46.1,"t":"2026-09-24T18:15:00Z","v":5124,"vw":46.080892},{"c":46.06,"h":46.13,"l":46.04,"n":164,"o":46.04,"t":"2026-09-24T18:30:00Z","v":5596,"vw":46.074193},{"c":46.03,"h":46.08,"l":46.025,"n":133,"o":46.08,"t":"2026-09-24T18:45:00Z","v":2409,"vw":46.039973},{"c":45.98,"h":46.03,"l":45.895,"n":400,"o":46.01,"t":"2026-09-24T19:00:00Z","v":17481,"vw":45.978221},{"c":45.98,"h":45.98,"l":45.85,"n":386,"o":45.975,"t":"2026-09-24T19:15:00Z","v":12050,"vw":45.929762},{"c":46.011,"h":46.06,"l":45.965,"n":489,"o":45.965,"t":"2026-09-24T19:30:00Z","v":26873,"vw":46.015182},{"c":45.88,"h":46.05,"l":45.88,"n":1921,"o":46.01,"t":"2026-09-24T19:45:00Z","v":79951,"vw":45.980768},{"c":45.91,"h":45.91,"l":45.88,"n":30,"o":45.88,"t":"2026-09-24T20:00:00Z","v":77330,"vw":45.880112},{"c":45.73,"h":46.24,"l":45.73,"n":115,"o":46,"t":"2026-09-25T13:30:00Z","v":5455,"vw":45.941658},{"c":45.74,"h":45.8375,"l":45.71,"n":65,"o":45.75,"t":"2026-09-25T13:45:00Z","v":2886,"vw":45.776198},{"c":45.63,"h":45.78,"l":45.5305,"n":78,"o":45.78,"t":"2026-09-25T14:00:00Z","v":4148,"vw":45.589865},{"c":45.76,"h":45.775,"l":45.67,"n":109,"o":45.72,"t":"2026-09-25T14:15:00Z","v":3717,"vw":45.710866},{"c":45.74,"h":45.76,"l":45.69,"n":69,"o":45.76,"t":"2026-09-25T14:30:00Z","v":1982,"vw":45.718334},{"c":45.755,"h":45.79,"l":45.75,"n":76,"o":45.75,"t":"2026-09-25T14:45:00Z","v":2374,"vw":45.75687},{"c":45.83,"h":45.91,"l":45.8,"n":171,"o":45.8,"t":"2026-09-25T15:00:00Z","v":6476,"vw":45.852564},{"c":45.83,"h":45.86,"l":45.76,"n":150,"o":45.835,"t":"2026-09-25T15:15:00Z","v":4827,"vw":45.818846},{"c":45.855,"h":45.9,"l":45.855,"n":89,"o":45.865,"t":"2026-09-25T15:30:00Z","v":2312,"vw":45.879565},{"c":46.01,"h":46.01,"l":45.915,"n":64,"o":45.915,"t":"2026-09-25T15:45:00Z","v":2133,"vw":45.964319},{"c":45.84,"h":46.03,"l":45.84,"n":215,"o":46.025,"t":"2026-09-25T16:00:00Z","v":6341,"vw":45.960925},{"c":45.76,"h":45.82,"l":45.76,"n":142,"o":45.82,"t":"2026-09-25T16:15:00Z","v":4033,"vw":45.7908},{"c":45.76,"h":45.77,"l":45.64,"n":177,"o":45.75,"t":"2026-09-25T16:30:00Z","v":11963,"vw":45.744333},{"c":45.66,"h":45.76,"l":45.66,"n":98,"o":45.73,"t":"2026-09-25T16:45:00Z","v":2515,"vw":45.7175},{"c":45.68,"h":45.74,"l":45.67,"n":116,"o":45.72,"t":"2026-09-25T17:00:00Z","v":2968,"vw":45.692207},{"c":45.63,"h":45.685,"l":45.63,"n":89,"o":45.685,"t":"2026-09-25T17:15:00Z","v":1842,"vw":45.648125},{"c":45.69,"h":45.69,"l":45.64,"n":171,"o":45.66,"t":"2026-09-25T17:30:00Z","v":4992,"vw":45.648545},{"c":45.69,"h":45.69,"l":45.65,"n":138,"o":45.67,"t":"2026-09-25T17:45:00Z","v":2859,"vw":45.669224},{"c":45.68,"h":45.7,"l":45.66,"n":152,"o":45.7,"t":"2026-09-25T18:00:00Z","v":3686,"vw":45.678292},{"c":45.65,"h":45.7,"l":45.65,"n":108,"o":45.7,"t":"2026-09-25T18:15:00Z","v":2551,"vw":45.683266},{"c":45.5,"h":45.63,"l":45.48,"n":289,"o":45.63,"t":"2026-09-25T18:30:00Z","v":18100,"vw":45.518281},{"c":45.605,"h":45.61,"l":45.485,"n":189,"o":45.49,"t":"2026-09-25T18:45:00Z","v":6068,"vw":45.547535},{"c":45.565,"h":45.625,"l":45.4777,"n":255,"o":45.62,"t":"2026-09-25T19:00:00Z","v":7981,"vw":45.552149},{"c":45.41,"h":45.6,"l":45.41,"n":352,"o":45.585,"t":"2026-09-25T19:15:00Z","v":10077,"vw":45.490099},{"c":45.48,"h":45.52,"l":45.3801,"n":603,"o":45.415,"t":"2026-09-25T19:30:00Z","v":21682,"vw":45.466846},{"c":45.37,"h":45.575,"l":45.31,"n":1822,"o":45.495,"t":"2026-09-25T19:45:00Z","v":78915,"vw":45.398138},{"c":45.35,"h":45.35,"l":45.35,"n":21,"o":45.35,"t":"2026-09-25T20:00:00Z","v":130096,"vw":45.35},{"c":45.1,"h":45.63,"l":45.04,"n":104,"o":45.63,"t":"2026-09-28T13:30:00Z","v":12322,"vw":45.485294},{"c":45.41,"h":45.4175,"l":45.29,"n":41,"o":45.3,"t":"2026-09-28T13:45:00Z","v":2898,"vw":45.37869},{"c":45.5,"h":45.58,"l":45.415,"n":128,"o":45.415,"t":"2026-09-28T14:00:00Z","v":3903,"vw":45.503749},{"c":45.37,"h":45.6098,"l":45.37,"n":91,"o":45.555,"t":"2026-09-28T14:15:00Z","v":4102,"vw":45.462432},{"c":45.54,"h":45.54,"l":45.51,"n":54,"o":45.5399,"t":"2026-09-28T14:30:00Z","v":1412,"vw":45.521204},{"c":45.43,"h":45.54,"l":45.43,"n":78,"o":45.53,"t":"2026-09-28T14:45:00Z","v":1413,"vw":45.483571},{"c":45.33,"h":45.36,"l":45.32,"n":79,"o":45.36,"t":"2026-09-28T15:00:00Z","v":2227,"vw":45.341812},{"c":45.27,"h":45.37,"l":45.24,"n":128,"o":45.37,"t":"2026-09-28T15:15:00Z","v":3449,"vw":45.300454},{"c":45.21,"h":45.31,"l":45.21,"n":116,"o":45.31,"t":"2026-09-28T15:30:00Z","v":2695,"vw":45.246299},{"c":45.15,"h":45.23,"l":45.11,"n":137,"o":45.11,"t":"2026-09-28T15:45:00Z","v":4462,"vw":45.181222},{"c":45.17,"h":45.17,"l":45.145,"n":68,"o":45.17,"t":"2026-09-28T16:00:00Z","v":1844,"vw":45.1565},{"c":45.175,"h":45.25,"l":45.06,"n":355,"o":45.1,"t":"2026-09-28T16:15:00Z","v":12851,"vw":45.13534},{"c":45.17,"h":45.185,"l":45.15,"n":82,"o":45.1685,"t":"2026-09-28T16:30:00Z","v":2787,"vw":45.164778},{"c":45.25,"h":45.28,"l":45.2,"n":243,"o":45.22,"t":"2026-09-28T16:45:00Z","v":8117,"vw":45.229387},{"c":45.2132,"h":45.35,"l":45.21,"n":201,"o":45.255,"t":"2026-09-28T17:00:00Z","v":4444,"vw":45.26225},{"c":45.25,"h":45.265,"l":45.22,"n":97,"o":45.225,"t":"2026-09-28T17:15:00Z","v":1860,"vw":45.236818},{"c":45.0951,"h":45.31,"l":45.06,"n":674,"o":45.31,"t":"2026-09-28T17:30:00Z","v":46405,"vw":45.122698},{"c":45.16,"h":45.16,"l":45.08,"n":206,"o":45.14,"t":"2026-09-28T17:45:00Z","v":9004,"vw":45.113942},{"c":45.04,"h":45.14,"l":45.01,"n":203,"o":45.14,"t":"2026-09-28T18:00:00Z","v":7296,"vw":45.05816},{"c":45.08,"h":45.08,"l":45.02,"n":148,"o":45.04,"t":"2026-09-28T18:15:00Z","v":26210,"vw":45.052301},{"c":45.09,"h":45.11,"l":45.06,"n":214,"o":45.08,"t":"2026-09-28T18:30:00Z","v":11035,"vw":45.081395},{"c":45.08,"h":45.13,"l":45.06,"n":173,"o":45.1,"t":"2026-09-28T18:45:00Z","v":6784,"vw":45.082875},{"c":45.02,"h":45.09,"l":44.98,"n":226,"o":45.09,"t":"2026-09-28T19:00:00Z","v":8293,"vw":45.030161},{"c":44.99,"h":45.05,"l":44.97,"n":150,"o":44.97,"t":"2026-09-28T19:15:00Z","v":4299,"vw":45.000633},{"c":45.03,"h":45.07,"l":44.98,"n":356,"o":44.99,"t":"2026-09-28T19:30:00Z","v":11610,"vw":45.020808},{"c":45.01,"h":45.07,"l":44.901,"n":1309,"o":45.02,"t":"2026-09-28T19:45:00Z","v":51673,"vw":44.993433},{"c":44.97,"h":44.97,"l":44.97,"n":27,"o":44.97,"t":"2026-09-28T20:00:00Z","v":99516,"vw":44.97},{"c":44.86,"h":45.02,"l":44.64,"n":79,"o":44.78,"t":"2026-09-29T13:30:00Z","v":4377,"vw":44.836483},{"c":44.955,"h":45.03,"l":44.9,"n":83,"o":44.975,"t":"2026-09-29T13:45:00Z","v":4701,"vw":44.935354},{"c":45.13,"h":45.13,"l":44.91,"n":208,"o":45,"t":"2026-09-29T14:00:00Z","v":12357,"vw":45.036251},{"c":45.045,"h":45.16,"l":45.04,"n":111,"o":45.12,"t":"2026-09-29T14:15:00Z","v":3865,"vw":45.083886},{"c":44.92,"h":45.07,"l":44.865,"n":130,"o":45.02,"t":"2026-09-29T14:30:00Z","v":3323,"vw":44.947087},{"c":44.94,"h":44.96,"l":44.89,"n":104,"o":44.89,"t":"2026-09-29T14:45:00Z","v":5469,"vw":44.933264},{"c":44.985,"h":45.04,"l":44.94,"n":172,"o":44.94,"t":"2026-09-29T15:00:00Z","v":8671,"vw":45.003873},{"c":45.01,"h":45.03,"l":44.995,"n":157,"o":45.03,"t":"2026-09-29T15:15:00Z","v":11730,"vw":45.013355},{"c":45.06,"h":45.078,"l":45.04,"n":123,"o":45.07,"t":"2026-09-29T15:30:00Z","v":2868,"vw":45.062533},{"c":45.01,"h":45.08,"l":45.01,"n":141,"o":45.08,"t":"2026-09-29T15:45:00Z","v":3814,"vw":45.03343},{"c":44.975,"h":45.01,"l":44.95,"n":125,"o":45,"t":"2026-09-29T16:00:00Z","v":4575,"vw":44.986181},{"c":44.86,"h":44.98,"l":44.86,"n":231,"o":44.95,"t":"2026-09-29T16:15:00Z","v":6086,"vw":44.937969},{"c":44.91,"h":44.915,"l":44.88,"n":137,"o":44.9,"t":"2026-09-29T16:30:00Z","v":4136,"vw":44.902278},{"c":44.89,"h":44.9,"l":44.89,"n":26,"o":44.9,"t":"2026-09-29T16:45:00Z","v":907,"vw":44.896689},{"c":44.92,"h":44.94,"l":44.88,"n":105,"o":44.88,"t":"2026-09-29T17:00:00Z","v":3264,"vw":44.916937},{"c":44.92,"h":44.93,"l":44.9,"n":123,"o":44.93,"t":"2026-09-29T17:15:00Z","v":14128,"vw":44.905698},{"c":44.92,"h":44.935,"l":44.91,"n":131,"o":44.92,"t":"2026-09-29T17:30:00Z","v":4575,"vw":44.920738},{"c":44.885,"h":44.94,"l":44.88,"n":116,"o":44.935,"t":"2026-09-29T17:45:00Z","v":3095,"vw":44.908484},{"c":44.92,"h":44.92,"l":44.87,"n":126,"o":44.87,"t":"2026-09-29T18:00:00Z","v":4071,"vw":44.896366},{"c":44.9,"h":44.94,"l":44.89,"n":226,"o":44.91,"t":"2026-09-29T18:15:00Z","v":6640,"vw":44.92392},{"c":44.98,"h":44.985,"l":44.895,"n":213,"o":44.895,"t":"2026-09-29T18:30:00Z","v":6160,"vw":44.934153},{"c":45.05,"h":45.05,"l":44.99,"n":284,"o":44.99,"t":"2026-09-29T18:45:00Z","v":10622,"vw":45.012457},{"c":45.15,"h":45.16,"l":45.07,"n":304,"o":45.07,"t":"2026-09-29T19:00:00Z","v":12805,"vw":45.126951},{"c":45.26,"h":45.26,"l":45.16,"n":336,"o":45.17,"t":"2026-09-29T19:15:00Z","v":13234,"vw":45.209814},{"c":45.3,"h":45.375,"l":45.28,"n":450,"o":45.32,"t":"2026-09-29T19:30:00Z","v":15448,"vw":45.321922},{"c":45.53,"h":45.575,"l":45.3,"n":1522,"o":45.3,"t":"2026-09-29T19:45:00Z","v":76452,"vw":45.470379},{"c":45.51,"h":45.51,"l":45.51,"n":31,"o":45.51,"t":"2026-09-29T20:00:00Z","v":86383,"vw":45.51},{"c":45.315,"h":45.63,"l":45.315,"n":75,"o":45.42,"t":"2026-09-30T13:30:00Z","v":3884,"vw":45.425471},{"c":45.245,"h":45.3,"l":45.245,"n":13,"o":45.3,"t":"2026-09-30T13:45:00Z","v":261,"vw":45.2725},{"c":45.255,"h":45.42,"l":45.24,"n":45,"o":45.42,"t":"2026-09-30T14:00:00Z","v":1761,"vw":45.286118},{"c":45.26,"h":45.26,"l":45.255,"n":36,"o":45.255,"t":"2026-09-30T14:15:00Z","v":860,"vw":45.256},{"c":45.24,"h":45.25,"l":45.1,"n":57,"o":45.25,"t":"2026-09-30T14:30:00Z","v":1536,"vw":45.167421},{"c":45.08,"h":45.24,"l":45.08,"n":130,"o":45.24,"t":"2026-09-30T14:45:00Z","v":7118,"vw":45.169299},{"c":45.08,"h":45.13,"l":45.06,"n":141,"o":45.09,"t":"2026-09-30T15:00:00Z","v":5344,"vw":45.090247},{"c":45.09,"h":45.09,"l":45.04,"n":84,"o":45.09,"t":"2026-09-30T15:15:00Z","v":2491,"vw":45.080263},{"c":45.12,"h":45.13,"l":45.095,"n":29,"o":45.095,"t":"2026-09-30T15:30:00Z","v":2610,"vw":45.120376},{"c":45.165,"h":45.165,"l":45.16,"n":38,"o":45.16,"t":"2026-09-30T15:45:00Z","v":1420,"vw":45.164202},{"c":45.315,"h":45.345,"l":45.2,"n":114,"o":45.2,"t":"2026-09-30T16:00:00Z","v":4191,"vw":45.29089},{"c":45.15,"h":45.31,"l":45.15,"n":202,"o":45.31,"t":"2026-09-30T16:15:00Z","v":5221,"vw":45.269868},{"c":45.135,"h":45.17,"l":45.135,"n":83,"o":45.15,"t":"2026-09-30T16:30:00Z","v":3342,"vw":45.150786},{"c":45.095,"h":45.1,"l":45.08,"n":71,"o":45.09,"t":"2026-09-30T16:45:00Z","v":2740,"vw":45.093873},{"c":45.15,"h":45.22,"l":45.09,"n":129,"o":45.09,"t":"2026-09-30T17:00:00Z","v":7667,"vw":45.142965},{"c":44.97,"h":45.12,"l":44.97,"n":124,"o":45.12,"t":"2026-09-30T17:15:00Z","v":2735,"vw":45.03},{"c":44.76,"h":44.96,"l":44.76,"n":185,"o":44.96,"t":"2026-09-30T17:30:00Z","v":5061,"vw":44.884992},{"c":44.88,"h":44.88,"l":44.75,"n":254,"o":44.75,"t":"2026-09-30T17:45:00Z","v":10198,"vw":44.815767},{"c":44.85,"h":44.92,"l":44.85,"n":114,"o":44.88,"t":"2026-09-30T18:00:00Z","v":4103,"vw":44.89842},{"c":44.8,"h":44.89,"l":44.79,"n":180,"o":44.83,"t":"2026-09-30T18:15:00Z","v":8371,"vw":44.842713},{"c":44.68,"h":44.79,"l":44.68,"n":205,"o":44.76,"t":"2026-09-30T18:30:00Z","v":7164,"vw":44.729962},{"c":44.72,"h":44.72,"l":44.625,"n":212,"o":44.7,"t":"2026-09-30T18:45:00Z","v":5930,"vw":44.691005},{"c":44.75,"h":44.75,"l":44.67,"n":59,"o":44.7,"t":"2026-09-30T19:00:00Z","v":2198,"vw":44.713},{"c":44.71,"h":44.75,"l":44.71,"n":118,"o":44.73,"t":"2026-09-30T19:15:00Z","v":3653,"vw":44.729664},{"c":44.77,"h":44.79,"l":44.7,"n":418,"o":44.7,"t":"2026-09-30T19:30:00Z","v":15387,"vw":44.737898},{"c":44.6,"h":44.94,"l":44.595,"n":981,"o":44.755,"t":"2026-09-30T19:45:00Z","v":54954,"vw":44.767521},{"c":44.6,"h":44.6,"l":44.6,"n":32,"o":44.6,"t":"2026-09-30T20:00:00Z","v":103852,"vw":44.6},{"c":44.63,"h":44.7675,"l":44.37,"n":66,"o":44.37,"t":"2026-10-01T13:30:00Z","v":4463,"vw":44.559767},{"c":44.475,"h":44.475,"l":44.475,"n":9,"o":44.475,"t":"2026-10-01T13:45:00Z","v":362,"vw":44.475},{"c":44.445,"h":44.5,"l":44.325,"n":52,"o":44.47,"t":"2026-10-01T14:00:00Z","v":1629,"vw":44.420909},{"c":44.29,"h":44.6231,"l":44.29,"n":75,"o":44.54,"t":"2026-10-01T14:15:00Z","v":2740,"vw":44.477351},{"c":44.36,"h":44.49,"l":44.28,"n":235,"o":44.4,"t":"2026-10-01T14:30:00Z","v":16938,"vw":44.392188},{"c":44.51,"h":44.58,"l":44.405,"n":176,"o":44.405,"t":"2026-10-01T14:45:00Z","v":12968,"vw":44.424253},{"c":44.61,"h":44.61,"l":44.51,"n":211,"o":44.51,"t":"2026-10-01T15:00:00Z","v":6768,"vw":44.545481},{"c":44.645,"h":44.775,"l":44.58,"n":125,"o":44.65,"t":"2026-10-01T15:15:00Z","v":5126,"vw":44.693894},{"c":44.79,"h":44.79,"l":44.635,"n":45,"o":44.64,"t":"2026-10-01T15:30:00Z","v":1754,"vw":44.730432},{"c":44.855,"h":44.855,"l":44.75,"n":42,"o":44.75,"t":"2026-10-01T15:45:00Z","v":1936,"vw":44.765},{"c":44.81,"h":44.905,"l":44.81,"n":64,"o":44.87,"t":"2026-10-01T16:00:00Z","v":2093,"vw":44.860778},{"c":44.86,"h":44.93,"l":44.86,"n":58,"o":44.895,"t":"2026-10-01T16:15:00Z","v":1505,"vw":44.8875},{"c":44.98,"h":44.98,"l":44.86,"n":194,"o":44.9,"t":"2026-10-01T16:30:00Z","v":4861,"vw":44.921186},{"c":44.93,"h":45.015,"l":44.93,"n":68,"o":45.015,"t":"2026-10-01T16:45:00Z","v":3598,"vw":45.002657},{"c":44.88,"h":45,"l":44.88,"n":96,"o":44.95,"t":"2026-10-01T17:00:00Z","v":2859,"vw":44.944808},{"c":44.89,"h":44.935,"l":44.89,"n":24,"o":44.91,"t":"2026-10-01T17:15:00Z","v":1407,"vw":44.925393},{"c":44.82,"h":44.9,"l":44.82,"n":191,"o":44.87,"t":"2026-10-01T17:30:00Z","v":8129,"vw":44.872888},{"c":44.78,"h":44.83,"l":44.78,"n":158,"o":44.82,"t":"2026-10-01T17:45:00Z","v":4343,"vw":44.814263},{"c":44.8,"h":44.8,"l":44.73,"n":182,"o":44.75,"t":"2026-10-01T18:00:00Z","v":3985,"vw":44.751694},{"c":44.74,"h":44.81,"l":44.74,"n":199,"o":44.81,"t":"2026-10-01T18:15:00Z","v":5262,"vw":44.784312},{"c":44.795,"h":44.8,"l":44.79,"n":62,"o":44.8,"t":"2026-10-01T18:30:00Z","v":1541,"vw":44.795625},{"c":44.685,"h":44.79,"l":44.68,"n":397,"o":44.78,"t":"2026-10-01T18:45:00Z","v":19257,"vw":44.757947},{"c":44.7,"h":44.71,"l":44.67,"n":214,"o":44.685,"t":"2026-10-01T19:00:00Z","v":6307,"vw":44.687887},{"c":44.84,"h":44.86,"l":44.69,"n":531,"o":44.705,"t":"2026-10-01T19:15:00Z","v":18856,"vw":44.791704},{"c":44.89,"h":44.89,"l":44.831,"n":443,"o":44.845,"t":"2026-10-01T19:30:00Z","v":17601,"vw":44.857787},{"c":44.92,"h":45.13,"l":44.88,"n":1739,"o":44.89,"t":"2026-10-01T19:45:00Z","v":75332,"vw":44.99906},{"c":44.94,"h":44.94,"l":44.94,"n":35,"o":44.94,"t":"2026-10-01T20:00:00Z","v":105881,"vw":44.94},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-10-02T09:15:00Z","v":300,"vw":45.1},{"c":45.135,"h":45.305,"l":45.03,"n":105,"o":45.16,"t":"2026-10-02T13:30:00Z","v":5581,"vw":45.126711},{"c":45.24,"h":45.25,"l":45.24,"n":58,"o":45.25,"t":"2026-10-02T13:45:00Z","v":1280,"vw":45.241429},{"c":45.27,"h":45.39,"l":45.245,"n":139,"o":45.245,"t":"2026-10-02T14:00:00Z","v":2104,"vw":45.270554},{"c":45.26,"h":45.27,"l":45.235,"n":78,"o":45.27,"t":"2026-10-02T14:15:00Z","v":2842,"vw":45.264803},{"c":45.43,"h":45.43,"l":45.2426,"n":236,"o":45.2426,"t":"2026-10-02T14:30:00Z","v":10109,"vw":45.315873},{"c":45.355,"h":45.46,"l":45.3525,"n":249,"o":45.44,"t":"2026-10-02T14:45:00Z","v":7580,"vw":45.396882},{"c":45.17,"h":45.35,"l":45.17,"n":388,"o":45.3151,"t":"2026-10-02T15:00:00Z","v":12382,"vw":45.247261},{"c":45.2,"h":45.23,"l":45.125,"n":283,"o":45.21,"t":"2026-10-02T15:15:00Z","v":8109,"vw":45.183474},{"c":45.205,"h":45.285,"l":45.2,"n":148,"o":45.24,"t":"2026-10-02T15:30:00Z","v":4420,"vw":45.237276},{"c":45.15,"h":45.175,"l":45.14,"n":161,"o":45.16,"t":"2026-10-02T15:45:00Z","v":3520,"vw":45.158667},{"c":45.1,"h":45.13,"l":45.01,"n":203,"o":45.11,"t":"2026-10-02T16:00:00Z","v":5582,"vw":45.066667},{"c":45.12,"h":45.15,"l":45.09,"n":203,"o":45.15,"t":"2026-10-02T16:15:00Z","v":7249,"vw":45.11601},{"c":45.11,"h":45.11,"l":45.06,"n":99,"o":45.09,"t":"2026-10-02T16:30:00Z","v":2544,"vw":45.076},{"c":45.115,"h":45.13,"l":45.115,"n":48,"o":45.13,"t":"2026-10-02T16:45:00Z","v":1303,"vw":45.121},{"c":45.13,"h":45.135,"l":45.11,"n":158,"o":45.135,"t":"2026-10-02T17:00:00Z","v":3710,"vw":45.12747},{"c":45.1088,"h":45.17,"l":45.1,"n":237,"o":45.1599,"t":"2026-10-02T17:15:00Z","v":5217,"vw":45.124182},{"c":45.17,"h":45.2,"l":45.122,"n":141,"o":45.14,"t":"2026-10-02T17:30:00Z","v":3724,"vw":45.155792},{"c":45.125,"h":45.165,"l":45.12,"n":177,"o":45.14,"t":"2026-10-02T17:45:00Z","v":5972,"vw":45.144457},{"c":45.17,"h":45.17,"l":45.12,"n":167,"o":45.125,"t":"2026-10-02T18:00:00Z","v":4985,"vw":45.163418},{"c":45.14,"h":45.17,"l":45.12,"n":252,"o":45.17,"t":"2026-10-02T18:15:00Z","v":8784,"vw":45.145782},{"c":45.27,"h":45.27,"l":45.18,"n":214,"o":45.18,"t":"2026-10-02T18:30:00Z","v":4972,"vw":45.235965},{"c":45.29,"h":45.31,"l":45.26,"n":254,"o":45.28,"t":"2026-10-02T18:45:00Z","v":6006,"vw":45.284339},{"c":45.38,"h":45.38,"l":45.28,"n":233,"o":45.29,"t":"2026-10-02T19:00:00Z","v":7595,"vw":45.334962},{"c":45.44,"h":45.44,"l":45.33,"n":379,"o":45.3536,"t":"2026-10-02T19:15:00Z","v":12994,"vw":45.40031},{"c":45.355,"h":45.48,"l":45.355,"n":754,"o":45.46,"t":"2026-10-02T19:30:00Z","v":23592,"vw":45.433611},{"c":45.26,"h":45.72,"l":45.21,"n":1708,"o":45.355,"t":"2026-10-02T19:45:00Z","v":74547,"vw":45.287955},{"c":45.26,"h":45.26,"l":45.26,"n":33,"o":45.26,"t":"2026-10-02T20:00:00Z","v":75255,"vw":45.26},{"c":45.3,"h":45.3,"l":45.3,"n":4,"o":45.3,"t":"2026-10-05T09:00:00Z","v":302,"vw":45.3},{"c":45.315,"h":45.62,"l":45.315,"n":65,"o":45.32,"t":"2026-10-05T13:30:00Z","v":5770,"vw":45.391958},{"c":45.03,"h":45.305,"l":45.03,"n":8,"o":45.305,"t":"2026-10-05T13:45:00Z","v":471,"vw":45.240294},{"c":45.19,"h":45.19,"l":45.19,"n":2,"o":45.19,"t":"2026-10-05T14:00:00Z","v":192,"vw":45.19},{"c":45.71,"h":45.99,"l":45.55,"n":173,"o":45.55,"t":"2026-10-05T14:15:00Z","v":6040,"vw":45.679946},{"c":45.85,"h":45.8999,"l":45.7,"n":63,"o":45.88,"t":"2026-10-05T14:30:00Z","v":1854,"vw":45.761059},{"c":45.64,"h":45.73,"l":45.58,"n":123,"o":45.73,"t":"2026-10-05T14:45:00Z","v":4128,"vw":45.621348},{"c":45.77,"h":45.77,"l":45.68,"n":97,"o":45.68,"t":"2026-10-05T15:00:00Z","v":2533,"vw":45.707692},{"c":45.73,"h":45.8,"l":45.73,"n":112,"o":45.78,"t":"2026-10-05T15:15:00Z","v":4267,"vw":45.737458},{"c":45.6751,"h":45.6751,"l":45.605,"n":66,"o":45.67,"t":"2026-10-05T15:30:00Z","v":2165,"vw":45.632822},{"c":45.7,"h":45.7,"l":45.65,"n":29,"o":45.69,"t":"2026-10-05T15:45:00Z","v":594,"vw":45.6775},{"c":45.68,"h":45.685,"l":45.62,"n":117,"o":45.685,"t":"2026-10-05T16:00:00Z","v":4274,"vw":45.638284},{"c":45.695,"h":45.695,"l":45.69,"n":52,"o":45.695,"t":"2026-10-05T16:15:00Z","v":1471,"vw":45.694448},{"c":45.78,"h":45.78,"l":45.695,"n":35,"o":45.7,"t":"2026-10-05T16:30:00Z","v":1309,"vw":45.722751},{"c":45.77,"h":45.77,"l":45.7,"n":108,"o":45.755,"t":"2026-10-05T16:45:00Z","v":5827,"vw":45.722337},{"c":45.62,"h":45.78,"l":45.62,"n":138,"o":45.765,"t":"2026-10-05T17:00:00Z","v":5047,"vw":45.70557},{"c":45.65,"h":45.72,"l":45.6,"n":103,"o":45.6,"t":"2026-10-05T17:15:00Z","v":3394,"vw":45.641026},{"c":45.66,"h":45.66,"l":45.655,"n":28,"o":45.655,"t":"2026-10-05T17:30:00Z","v":947,"vw":45.659175},{"c":45.68,"h":45.69,"l":45.65,"n":98,"o":45.66,"t":"2026-10-05T17:45:00Z","v":2507,"vw":45.667941},{"c":45.74,"h":45.74,"l":45.68,"n":117,"o":45.68,"t":"2026-10-05T18:00:00Z","v":2313,"vw":45.716036},{"c":45.81,"h":45.81,"l":45.735,"n":124,"o":45.74,"t":"2026-10-05T18:15:00Z","v":3073,"vw":45.752647},{"c":45.84,"h":45.84,"l":45.805,"n":108,"o":45.83,"t":"2026-10-05T18:30:00Z","v":2784,"vw":45.820909},{"c":45.805,"h":45.84,"l":45.79,"n":170,"o":45.84,"t":"2026-10-05T18:45:00Z","v":9190,"vw":45.809764},{"c":45.89,"h":45.945,"l":45.79,"n":209,"o":45.86,"t":"2026-10-05T19:00:00Z","v":6818,"vw":45.877148},{"c":45.82,"h":45.88,"l":45.805,"n":266,"o":45.88,"t":"2026-10-05T19:15:00Z","v":7865,"vw":45.839543},{"c":45.7,"h":45.815,"l":45.64,"n":383,"o":45.815,"t":"2026-10-05T19:30:00Z","v":11682,"vw":45.722913},{"c":45.6,"h":45.67,"l":45.52,"n":1373,"o":45.67,"t":"2026-10-05T19:45:00Z","v":56805,"vw":45.596839},{"c":45.6,"h":45.6,"l":45.6,"n":36,"o":45.6,"t":"2026-10-05T20:00:00Z","v":99191,"vw":45.6},{"c":45.62,"h":45.7,"l":45.62,"n":30,"o":45.7,"t":"2026-10-06T13:30:00Z","v":2921,"vw":45.680526},{"c":45.72,"h":45.72,"l":45.615,"n":61,"o":45.615,"t":"2026-10-06T13:45:00Z","v":4836,"vw":45.661958},{"c":45.75,"h":45.8,"l":45.75,"n":30,"o":45.8,"t":"2026-10-06T14:15:00Z","v":1132,"vw":45.761765},{"c":45.982,"h":45.982,"l":45.755,"n":63,"o":45.755,"t":"2026-10-06T14:30:00Z","v":1445,"vw":45.827438},{"c":45.91,"h":46,"l":45.91,"n":64,"o":45.99,"t":"2026-10-06T14:45:00Z","v":1949,"vw":45.942222},{"c":45.817,"h":45.9199,"l":45.8,"n":28,"o":45.9199,"t":"2026-10-06T15:00:00Z","v":1287,"vw":45.838303},{"c":45.845,"h":45.89,"l":45.82,"n":60,"o":45.82,"t":"2026-10-06T15:15:00Z","v":899,"vw":45.86125},{"c":45.79,"h":45.85,"l":45.79,"n":50,"o":45.85,"t":"2026-10-06T15:30:00Z","v":2295,"vw":45.841989},{"c":45.75,"h":45.75,"l":45.73,"n":39,"o":45.74,"t":"2026-10-06T15:45:00Z","v":779,"vw":45.741853},{"c":45.655,"h":45.705,"l":45.63,"n":88,"o":45.7,"t":"2026-10-06T16:00:00Z","v":2472,"vw":45.668685},{"c":45.655,"h":45.69,"l":45.655,"n":38,"o":45.69,"t":"2026-10-06T16:15:00Z","v":559,"vw":45.66963},{"c":45.665,"h":45.665,"l":45.66,"n":32,"o":45.665,"t":"2026-10-06T16:30:00Z","v":568,"vw":45.663333},{"c":45.59,"h":45.665,"l":45.56,"n":97,"o":45.665,"t":"2026-10-06T16:45:00Z","v":4655,"vw":45.626113},{"c":45.6,"h":45.6,"l":45.53,"n":89,"o":45.58,"t":"2026-10-06T17:00:00Z","v":1429,"vw":45.575},{"c":45.57,"h":45.605,"l":45.57,"n":24,"o":45.605,"t":"2026-10-06T17:15:00Z","v":694,"vw":45.583088},{"c":45.5,"h":45.57,"l":45.5,"n":63,"o":45.57,"t":"2026-10-06T17:30:00Z","v":1713,"vw":45.542615},{"c":45.525,"h":45.53,"l":45.44,"n":145,"o":45.47,"t":"2026-10-06T17:45:00Z","v":5385,"vw":45.47411},{"c":45.61,"h":45.61,"l":45.57,"n":63,"o":45.57,"t":"2026-10-06T18:00:00Z","v":1292,"vw":45.587576},{"c":45.6,"h":45.63,"l":45.59,"n":46,"o":45.63,"t":"2026-10-06T18:15:00Z","v":1378,"vw":45.614127},{"c":45.54,"h":45.63,"l":45.52,"n":180,"o":45.6,"t":"2026-10-06T18:30:00Z","v":6380,"vw":45.574122},{"c":45.455,"h":45.54,"l":45.455,"n":127,"o":45.54,"t":"2026-10-06T18:45:00Z","v":5534,"vw":45.493139},{"c":45.44,"h":45.48,"l":45.41,"n":279,"o":45.44,"t":"2026-10-06T19:00:00Z","v":31564,"vw":45.42753},{"c":45.33,"h":45.44,"l":45.33,"n":249,"o":45.44,"t":"2026-10-06T19:15:00Z","v":5539,"vw":45.394505},{"c":45.39,"h":45.45,"l":45.33,"n":463,"o":45.38,"t":"2026-10-06T19:30:00Z","v":10427,"vw":45.389585},{"c":45.49,"h":45.57,"l":45.36,"n":925,"o":45.385,"t":"2026-10-06T19:45:00Z","v":34249,"vw":45.507872},{"c":45.51,"h":45.51,"l":45.51,"n":29,"o":45.51,"t":"2026-10-06T20:00:00Z","v":93450,"vw":45.51},{"c":45.435,"h":45.44,"l":45.415,"n":17,"o":45.44,"t":"2026-10-07T13:30:00Z","v":2318,"vw":45.427365},{"c":45.255,"h":45.4,"l":45.19,"n":29,"o":45.4,"t":"2026-10-07T14:00:00Z","v":4428,"vw":45.370809},{"c":45.005,"h":45.05,"l":45,"n":131,"o":45.0201,"t":"2026-10-07T14:15:00Z","v":4381,"vw":45.028953},{"c":45.12,"h":45.12,"l":45.02,"n":38,"o":45.02,"t":"2026-10-07T14:30:00Z","v":854,"vw":45.0875},{"c":45.11,"h":45.13,"l":45.035,"n":97,"o":45.035,"t":"2026-10-07T14:45:00Z","v":4975,"vw":45.05841},{"c":45.1,"h":45.1,"l":45.06,"n":60,"o":45.06,"t":"2026-10-07T15:00:00Z","v":694,"vw":45.083102},{"c":45.04,"h":45.04,"l":44.96,"n":158,"o":45.04,"t":"2026-10-07T15:15:00Z","v":4150,"vw":45.011957},{"c":45.08,"h":45.08,"l":45.03,"n":45,"o":45.03,"t":"2026-10-07T15:30:00Z","v":1065,"vw":45.065423},{"c":45.12,"h":45.15,"l":45.005,"n":92,"o":45.05,"t":"2026-10-07T15:45:00Z","v":1920,"vw":45.101389},{"c":45.09,"h":45.145,"l":45.09,"n":49,"o":45.145,"t":"2026-10-07T16:00:00Z","v":2052,"vw":45.119871},{"c":45.09,"h":45.15,"l":45.09,"n":97,"o":45.115,"t":"2026-10-07T16:15:00Z","v":3250,"vw":45.118804},{"c":45.185,"h":45.185,"l":45.11,"n":77,"o":45.11,"t":"2026-10-07T16:30:00Z","v":1997,"vw":45.146538},{"c":45.16,"h":45.185,"l":45.08,"n":151,"o":45.185,"t":"2026-10-07T16:45:00Z","v":5400,"vw":45.116493},{"c":45.28,"h":45.28,"l":45.19,"n":102,"o":45.19,"t":"2026-10-07T17:00:00Z","v":2392,"vw":45.233792},{"c":45.15,"h":45.33,"l":45.15,"n":168,"o":45.2641,"t":"2026-10-07T17:15:00Z","v":6228,"vw":45.249605},{"c":45.0807,"h":45.12,"l":45.0807,"n":30,"o":45.1,"t":"2026-10-07T17:30:00Z","v":1190,"vw":45.106695},{"c":45.145,"h":45.145,"l":45.11,"n":64,"o":45.11,"t":"2026-10-07T17:45:00Z","v":1242,"vw":45.12727},{"c":45.09,"h":45.14,"l":45.09,"n":66,"o":45.13,"t":"2026-10-07T18:00:00Z","v":1995,"vw":45.128647},{"c":45.08,"h":45.16,"l":45.08,"n":72,"o":45.16,"t":"2026-10-07T18:15:00Z","v":1665,"vw":45.116667},{"c":45.07,"h":45.11,"l":45.07,"n":31,"o":45.11,"t":"2026-10-07T18:30:00Z","v":392,"vw":45.091061},{"c":45.08,"h":45.09,"l":45.0351,"n":175,"o":45.09,"t":"2026-10-07T18:45:00Z","v":3505,"vw":45.071582},{"c":45.08,"h":45.08,"l":45.08,"n":29,"o":45.08,"t":"2026-10-07T19:00:00Z","v":707,"vw":45.08},{"c":45.07,"h":45.1,"l":45.045,"n":201,"o":45.05,"t":"2026-10-07T19:15:00Z","v":3613,"vw":45.057264},{"c":45.03,"h":45.06,"l":44.98,"n":389,"o":45.06,"t":"2026-10-07T19:30:00Z","v":12942,"vw":45.006487},{"c":45.09,"h":45.11,"l":44.903,"n":1004,"o":45.025,"t":"2026-10-07T19:45:00Z","v":32628,"vw":45.027435},{"c":45.08,"h":45.08,"l":45.075,"n":33,"o":45.075,"t":"2026-10-07T20:00:00Z","v":206804,"vw":45.079997},{"c":45.26,"h":45.28,"l":44.99,"n":25,"o":45.28,"t":"2026-10-08T13:30:00Z","v":1237,"vw":45.238306},{"c":45.375,"h":45.52,"l":45.375,"n":12,"o":45.52,"t":"2026-10-08T13:45:00Z","v":573,"vw":45.448},{"c":45.2,"h":45.21,"l":45.2,"n":29,"o":45.21,"t":"2026-10-08T14:00:00Z","v":477,"vw":45.205},{"c":45.13,"h":45.2,"l":45.13,"n":57,"o":45.2,"t":"2026-10-08T14:15:00Z","v":1844,"vw":45.180291},{"c":45.25,"h":45.25,"l":45.2,"n":53,"o":45.2,"t":"2026-10-08T14:30:00Z","v":1273,"vw":45.222},{"c":45.28,"h":45.28,"l":45.28,"n":3,"o":45.28,"t":"2026-10-08T14:45:00Z","v":108,"vw":45.28},{"c":45.3,"h":45.31,"l":45.3,"n":34,"o":45.305,"t":"2026-10-08T15:00:00Z","v":986,"vw":45.305},{"c":45.265,"h":45.31,"l":45.265,"n":47,"o":45.31,"t":"2026-10-08T15:15:00Z","v":740,"vw":45.296647},{"c":45.24,"h":45.3301,"l":45.24,"n":133,"o":45.32,"t":"2026-10-08T15:30:00Z","v":3375,"vw":45.306198},{"c":45.29,"h":45.29,"l":45.25,"n":62,"o":45.25,"t":"2026-10-08T15:45:00Z","v":1408,"vw":45.273333},{"c":45.38,"h":45.38,"l":45.38,"n":18,"o":45.38,"t":"2026-10-08T16:00:00Z","v":337,"vw":45.38},{"c":45.47,"h":45.55,"l":45.46,"n":170,"o":45.48,"t":"2026-10-08T16:15:00Z","v":6303,"vw":45.510371},{"c":45.45,"h":45.49,"l":45.4151,"n":105,"o":45.49,"t":"2026-10-08T16:30:00Z","v":2739,"vw":45.429653},{"c":45.685,"h":45.7,"l":45.505,"n":104,"o":45.505,"t":"2026-10-08T16:45:00Z","v":2713,"vw":45.634504},{"c":45.875,"h":45.92,"l":45.76,"n":160,"o":45.77,"t":"2026-10-08T17:00:00Z","v":4123,"vw":45.836322},{"c":45.95,"h":45.99,"l":45.86,"n":88,"o":45.86,"t":"2026-10-08T17:15:00Z","v":2863,"vw":45.941333},{"c":46.04,"h":46.04,"l":45.94,"n":162,"o":45.9799,"t":"2026-10-08T17:30:00Z","v":4561,"vw":45.98599},{"c":45.955,"h":46.0682,"l":45.91,"n":143,"o":46.0682,"t":"2026-10-08T17:45:00Z","v":4891,"vw":45.953179},{"c":45.925,"h":45.98,"l":45.92,"n":83,"o":45.97,"t":"2026-10-08T18:00:00Z","v":2429,"vw":45.953521},{"c":45.8,"h":45.9,"l":45.8,"n":171,"o":45.9,"t":"2026-10-08T18:15:00Z","v":5054,"vw":45.860618},{"c":45.78,"h":45.8099,"l":45.78,"n":137,"o":45.8,"t":"2026-10-08T18:30:00Z","v":5329,"vw":45.795544},{"c":45.855,"h":45.855,"l":45.78,"n":93,"o":45.78,"t":"2026-10-08T18:45:00Z","v":3704,"vw":45.812308},{"c":45.98,"h":45.98,"l":45.855,"n":184,"o":45.855,"t":"2026-10-08T19:00:00Z","v":5045,"vw":45.909427},{"c":45.95,"h":46.01,"l":45.94,"n":265,"o":45.975,"t":"2026-10-08T19:15:00Z","v":6860,"vw":45.971524},{"c":45.895,"h":45.975,"l":45.83,"n":337,"o":45.975,"t":"2026-10-08T19:30:00Z","v":9369,"vw":45.888428},{"c":45.85,"h":45.915,"l":45.83,"n":795,"o":45.915,"t":"2026-10-08T19:45:00Z","v":28224,"vw":45.873753},{"c":45.9,"h":45.9,"l":45.9,"n":25,"o":45.9,"t":"2026-10-08T20:00:00Z","v":56190,"vw":45.9},{"c":45.82,"h":45.82,"l":45.72,"n":12,"o":45.72,"t":"2026-10-09T13:30:00Z","v":1525,"vw":45.726887},{"c":45.775,"h":45.89,"l":45.77,"n":35,"o":45.77,"t":"2026-10-09T13:45:00Z","v":977,"vw":45.801368},{"c":45.54,"h":45.71,"l":45.54,"n":55,"o":45.68,"t":"2026-10-09T14:00:00Z","v":1030,"vw":45.6175},{"c":45.53,"h":45.57,"l":45.53,"n":32,"o":45.57,"t":"2026-10-09T14:15:00Z","v":875,"vw":45.553081},{"c":45.46,"h":45.46,"l":45.22,"n":86,"o":45.39,"t":"2026-10-09T14:30:00Z","v":2707,"vw":45.397121},{"c":45.39,"h":45.39,"l":45.35,"n":61,"o":45.38,"t":"2026-10-09T14:45:00Z","v":1414,"vw":45.374375},{"c":45.45,"h":45.45,"l":45.45,"n":14,"o":45.45,"t":"2026-10-09T15:00:00Z","v":244,"vw":45.45},{"c":45.51,"h":45.51,"l":45.48,"n":119,"o":45.49,"t":"2026-10-09T15:15:00Z","v":2734,"vw":45.493223},{"c":45.42,"h":45.47,"l":45.365,"n":157,"o":45.47,"t":"2026-10-09T15:30:00Z","v":5363,"vw":45.406501},{"c":45.43,"h":45.46,"l":45.43,"n":34,"o":45.44,"t":"2026-10-09T15:45:00Z","v":1070,"vw":45.438684},{"c":45.425,"h":45.46,"l":45.42,"n":57,"o":45.42,"t":"2026-10-09T16:00:00Z","v":1419,"vw":45.42655},{"c":45.445,"h":45.46,"l":45.43,"n":55,"o":45.46,"t":"2026-10-09T16:15:00Z","v":2699,"vw":45.438046},{"c":45.445,"h":45.48,"l":45.41,"n":110,"o":45.43,"t":"2026-10-09T16:45:00Z","v":4468,"vw":45.445218},{"c":45.465,"h":45.51,"l":45.445,"n":157,"o":45.445,"t":"2026-10-09T17:00:00Z","v":4118,"vw":45.486667},{"c":45.47,"h":45.5,"l":45.465,"n":62,"o":45.465,"t":"2026-10-09T17:15:00Z","v":1701,"vw":45.471},{"c":45.5,"h":45.51,"l":45.46,"n":98,"o":45.475,"t":"2026-10-09T17:30:00Z","v":4532,"vw":45.492344},{"c":45.495,"h":45.51,"l":45.48,"n":85,"o":45.48,"t":"2026-10-09T17:45:00Z","v":3712,"vw":45.493916},{"c":45.505,"h":45.52,"l":45.47,"n":148,"o":45.47,"t":"2026-10-09T18:00:00Z","v":5311,"vw":45.489412},{"c":45.5,"h":45.52,"l":45.47,"n":203,"o":45.505,"t":"2026-10-09T18:15:00Z","v":12843,"vw":45.494261},{"c":45.595,"h":45.6,"l":45.52,"n":196,"o":45.52,"t":"2026-10-09T18:30:00Z","v":6845,"vw":45.564237},{"c":45.62,"h":45.62,"l":45.57,"n":256,"o":45.595,"t":"2026-10-09T18:45:00Z","v":8689,"vw":45.595305},{"c":45.565,"h":45.62,"l":45.53,"n":174,"o":45.62,"t":"2026-10-09T19:00:00Z","v":8580,"vw":45.587445},{"c":45.453,"h":45.535,"l":45.453,"n":131,"o":45.53,"t":"2026-10-09T19:15:00Z","v":5039,"vw":45.504699},{"c":45.465,"h":45.5,"l":45.45,"n":300,"o":45.46,"t":"2026-10-09T19:30:00Z","v":9325,"vw":45.470513},{"c":45.55,"h":45.57,"l":45.435,"n":1003,"o":45.44,"t":"2026-10-09T19:45:00Z","v":30257,"vw":45.496189},{"c":45.56,"h":45.56,"l":45.56,"n":20,"o":45.56,"t":"2026-10-09T20:00:00Z","v":39054,"vw":45.56},{"c":45.65,"h":45.65,"l":45.07,"n":60,"o":45.41,"t":"2026-10-12T13:30:00Z","v":7809,"vw":45.489335},{"c":45.58,"h":45.7,"l":45.49,"n":43,"o":45.685,"t":"2026-10-12T13:45:00Z","v":2086,"vw":45.587666},{"c":45.71,"h":45.8,"l":45.665,"n":29,"o":45.665,"t":"2026-10-12T14:00:00Z","v":978,"vw":45.7225},{"c":45.62,"h":45.75,"l":45.62,"n":220,"o":45.73,"t":"2026-10-12T14:15:00Z","v":10692,"vw":45.682485},{"c":45.55,"h":45.66,"l":45.55,"n":71,"o":45.63,"t":"2026-10-12T14:30:00Z","v":3818,"vw":45.612371},{"c":45.61,"h":45.62,"l":45.565,"n":114,"o":45.565,"t":"2026-10-12T14:45:00Z","v":3646,"vw":45.593951},{"c":45.645,"h":45.66,"l":45.63,"n":39,"o":45.63,"t":"2026-10-12T15:00:00Z","v":1370,"vw":45.640338},{"c":45.69,"h":45.69,"l":45.65,"n":71,"o":45.65,"t":"2026-10-12T15:15:00Z","v":1731,"vw":45.6675},{"c":45.72,"h":45.72,"l":45.64,"n":152,"o":45.68,"t":"2026-10-12T15:30:00Z","v":4991,"vw":45.679038},{"c":45.71,"h":45.745,"l":45.71,"n":17,"o":45.745,"t":"2026-10-12T15:45:00Z","v":484,"vw":45.721667},{"c":45.76,"h":45.77,"l":45.72,"n":48,"o":45.72,"t":"2026-10-12T16:00:00Z","v":1774,"vw":45.758483},{"c":45.68,"h":45.74,"l":45.68,"n":68,"o":45.74,"t":"2026-10-12T16:15:00Z","v":2416,"vw":45.704357},{"c":45.7,"h":45.7,"l":45.67,"n":54,"o":45.67,"t":"2026-10-12T16:30:00Z","v":1836,"vw":45.6955},{"c":45.67,"h":45.73,"l":45.67,"n":100,"o":45.7,"t":"2026-10-12T16:45:00Z","v":2800,"vw":45.696132},{"c":45.615,"h":45.64,"l":45.57,"n":137,"o":45.64,"t":"2026-10-12T17:00:00Z","v":3497,"vw":45.607575},{"c":45.62,"h":45.64,"l":45.58,"n":134,"o":45.61,"t":"2026-10-12T17:15:00Z","v":2957,"vw":45.619992},{"c":45.46,"h":45.58,"l":45.46,"n":112,"o":45.58,"t":"2026-10-12T17:30:00Z","v":2246,"vw":45.515326},{"c":45.465,"h":45.5,"l":45.38,"n":168,"o":45.44,"t":"2026-10-12T17:45:00Z","v":6794,"vw":45.450038},{"c":45.425,"h":45.45,"l":45.415,"n":189,"o":45.43,"t":"2026-10-12T18:00:00Z","v":6006,"vw":45.426003},{"c":45.44,"h":45.44,"l":45.37,"n":196,"o":45.42,"t":"2026-10-12T18:15:00Z","v":6177,"vw":45.402544},{"c":45.44,"h":45.46,"l":45.415,"n":176,"o":45.43,"t":"2026-10-12T18:30:00Z","v":5074,"vw":45.430454},{"c":45.505,"h":45.505,"l":45.42,"n":296,"o":45.43,"t":"2026-10-12T18:45:00Z","v":9717,"vw":45.452253},{"c":45.6,"h":45.6,"l":45.5,"n":174,"o":45.53,"t":"2026-10-12T19:00:00Z","v":5653,"vw":45.53448},{"c":45.54,"h":45.59,"l":45.53,"n":233,"o":45.57,"t":"2026-10-12T19:15:00Z","v":6755,"vw":45.552519},{"c":45.585,"h":45.59,"l":45.53,"n":293,"o":45.53,"t":"2026-10-12T19:30:00Z","v":9817,"vw":45.552868},{"c":45.62,"h":45.645,"l":45.49,"n":1450,"o":45.56,"t":"2026-10-12T19:45:00Z","v":46769,"vw":45.548286},{"c":45.61,"h":45.61,"l":45.61,"n":14,"o":45.61,"t":"2026-10-12T20:00:00Z","v":61137,"vw":45.61},{"c":45.85,"h":45.97,"l":45.625,"n":72,"o":45.97,"t":"2026-10-13T13:30:00Z","v":7718,"vw":45.888472},{"c":45.7,"h":45.885,"l":45.7,"n":65,"o":45.86,"t":"2026-10-13T13:45:00Z","v":2873,"vw":45.80504},{"c":45.705,"h":45.71,"l":45.545,"n":105,"o":45.67,"t":"2026-10-13T14:00:00Z","v":4390,"vw":45.664821},{"c":45.77,"h":45.78,"l":45.665,"n":69,"o":45.665,"t":"2026-10-13T14:15:00Z","v":4389,"vw":45.719246},{"c":45.64,"h":45.735,"l":45.635,"n":133,"o":45.735,"t":"2026-10-13T14:30:00Z","v":7056,"vw":45.684566},{"c":45.73,"h":45.8,"l":45.66,"n":141,"o":45.69,"t":"2026-10-13T14:45:00Z","v":6932,"vw":45.738065},{"c":45.76,"h":45.76,"l":45.74,"n":34,"o":45.745,"t":"2026-10-13T15:00:00Z","v":898,"vw":45.75008},{"c":45.77,"h":45.81,"l":45.74,"n":97,"o":45.745,"t":"2026-10-13T15:15:00Z","v":3840,"vw":45.757472},{"c":45.76,"h":45.77,"l":45.73,"n":69,"o":45.76,"t":"2026-10-13T15:30:00Z","v":2799,"vw":45.756015},{"c":45.73,"h":45.75,"l":45.7,"n":160,"o":45.71,"t":"2026-10-13T15:45:00Z","v":6038,"vw":45.723956},{"c":45.69,"h":45.72,"l":45.66,"n":119,"o":45.72,"t":"2026-10-13T16:00:00Z","v":3174,"vw":45.685667},{"c":45.7,"h":45.71,"l":45.68,"n":46,"o":45.68,"t":"2026-10-13T16:15:00Z","v":2945,"vw":45.685133},{"c":45.75,"h":45.78,"l":45.72,"n":168,"o":45.72,"t":"2026-10-13T16:30:00Z","v":6158,"vw":45.749672},{"c":45.8,"h":45.83,"l":45.74,"n":197,"o":45.745,"t":"2026-10-13T16:45:00Z","v":5836,"vw":45.773513},{"c":45.89,"h":45.9,"l":45.79,"n":108,"o":45.815,"t":"2026-10-13T17:00:00Z","v":5112,"vw":45.82738},{"c":45.895,"h":45.92,"l":45.88,"n":97,"o":45.89,"t":"2026-10-13T17:15:00Z","v":2990,"vw":45.894151},{"c":45.81,"h":45.91,"l":45.81,"n":85,"o":45.89,"t":"2026-10-13T17:30:00Z","v":3065,"vw":45.859689},{"c":45.82,"h":45.85,"l":45.79,"n":115,"o":45.85,"t":"2026-10-13T17:45:00Z","v":4078,"vw":45.815741},{"c":45.87,"h":45.87,"l":45.75,"n":216,"o":45.79,"t":"2026-10-13T18:00:00Z","v":8882,"vw":45.807033},{"c":45.85,"h":45.86,"l":45.81,"n":162,"o":45.85,"t":"2026-10-13T18:15:00Z","v":4061,"vw":45.839841},{"c":45.84,"h":45.88,"l":45.83,"n":186,"o":45.83,"t":"2026-10-13T18:30:00Z","v":3387,"vw":45.858333},{"c":45.85,"h":45.86,"l":45.795,"n":143,"o":45.83,"t":"2026-10-13T18:45:00Z","v":3811,"vw":45.82139},{"c":45.81,"h":45.85,"l":45.8,"n":137,"o":45.84,"t":"2026-10-13T19:00:00Z","v":5906,"vw":45.817124},{"c":45.81,"h":45.84,"l":45.79,"n":149,"o":45.82,"t":"2026-10-13T19:15:00Z","v":4453,"vw":45.809179},{"c":45.82,"h":45.82,"l":45.77,"n":374,"o":45.79,"t":"2026-10-13T19:30:00Z","v":13385,"vw":45.796238},{"c":45.825,"h":45.905,"l":45.74,"n":1013,"o":45.815,"t":"2026-10-13T19:45:00Z","v":35677,"vw":45.822923},{"c":45.83,"h":45.83,"l":45.79,"n":18,"o":45.79,"t":"2026-10-13T20:00:00Z","v":83011,"vw":45.829549},{"c":45.535,"h":45.55,"l":45.24,"n":51,"o":45.55,"t":"2026-10-14T13:30:00Z","v":4414,"vw":45.461313},{"c":45.14,"h":45.354,"l":45.03,"n":88,"o":45.21,"t":"2026-10-14T13:45:00Z","v":2927,"vw":45.166735},{"c":45.24,"h":45.305,"l":45.16,"n":64,"o":45.3,"t":"2026-10-14T14:00:00Z","v":2725,"vw":45.25647},{"c":45.49,"h":45.49,"l":45.28,"n":140,"o":45.305,"t":"2026-10-14T14:15:00Z","v":4280,"vw":45.358446},{"c":45.47,"h":45.505,"l":45.44,"n":98,"o":45.505,"t":"2026-10-14T14:30:00Z","v":4624,"vw":45.48179},{"c":45.54,"h":45.54,"l":45.41,"n":89,"o":45.42,"t":"2026-10-14T14:45:00Z","v":4209,"vw":45.44589},{"c":45.7,"h":45.7,"l":45.585,"n":46,"o":45.5875,"t":"2026-10-14T15:00:00Z","v":1541,"vw":45.637693},{"c":45.69,"h":45.71,"l":45.67,"n":72,"o":45.6779,"t":"2026-10-14T15:15:00Z","v":1866,"vw":45.686637},{"c":45.695,"h":45.71,"l":45.63,"n":59,"o":45.63,"t":"2026-10-14T15:30:00Z","v":2205,"vw":45.68875},{"c":45.77,"h":45.77,"l":45.69,"n":83,"o":45.69,"t":"2026-10-14T15:45:00Z","v":2962,"vw":45.738863},{"c":45.715,"h":45.78,"l":45.7,"n":126,"o":45.75,"t":"2026-10-14T16:00:00Z","v":4383,"vw":45.733153},{"c":45.745,"h":45.75,"l":45.72,"n":70,"o":45.73,"t":"2026-10-14T16:15:00Z","v":1672,"vw":45.738445},{"c":45.65,"h":45.81,"l":45.65,"n":72,"o":45.745,"t":"2026-10-14T16:30:00Z","v":2016,"vw":45.76875},{"c":45.58,"h":45.625,"l":45.58,"n":47,"o":45.625,"t":"2026-10-14T16:45:00Z","v":1149,"vw":45.6025},{"c":45.64,"h":45.64,"l":45.59,"n":63,"o":45.59,"t":"2026-10-14T17:00:00Z","v":2169,"vw":45.623267},{"c":45.72,"h":45.72,"l":45.65,"n":104,"o":45.65,"t":"2026-10-14T17:15:00Z","v":1875,"vw":45.688134},{"c":45.815,"h":45.815,"l":45.67,"n":97,"o":45.68,"t":"2026-10-14T17:30:00Z","v":2316,"vw":45.736333},{"c":45.84,"h":45.86,"l":45.82,"n":89,"o":45.86,"t":"2026-10-14T17:45:00Z","v":2225,"vw":45.839324},{"c":45.9,"h":45.9,"l":45.85,"n":145,"o":45.85,"t":"2026-10-14T18:00:00Z","v":2651,"vw":45.873171},{"c":45.87,"h":45.93,"l":45.86,"n":224,"o":45.88,"t":"2026-10-14T18:15:00Z","v":8564,"vw":45.898487},{"c":45.87,"h":45.87,"l":45.84,"n":126,"o":45.865,"t":"2026-10-14T18:30:00Z","v":3574,"vw":45.858295},{"c":45.755,"h":45.88,"l":45.7,"n":204,"o":45.88,"t":"2026-10-14T18:45:00Z","v":25611,"vw":45.719967},{"c":45.7,"h":45.75,"l":45.6575,"n":190,"o":45.75,"t":"2026-10-14T19:00:00Z","v":8541,"vw":45.721166},{"c":45.64,"h":45.74,"l":45.61,"n":212,"o":45.74,"t":"2026-10-14T19:15:00Z","v":6919,"vw":45.692191},{"c":45.72,"h":45.72,"l":45.635,"n":381,"o":45.67,"t":"2026-10-14T19:30:00Z","v":15500,"vw":45.655571},{"c":45.73,"h":45.77,"l":45.59,"n":1342,"o":45.74,"t":"2026-10-14T19:45:00Z","v":79603,"vw":45.68818},{"c":45.75,"h":45.75,"l":45.75,"n":27,"o":45.75,"t":"2026-10-14T20:00:00Z","v":83119,"vw":45.75},{"c":46.645,"h":46.89,"l":46.21,"n":126,"o":46.46,"t":"2026-10-15T13:30:00Z","v":9180,"vw":46.392231},{"c":46.55,"h":46.59,"l":46.39,"n":115,"o":46.39,"t":"2026-10-15T13:45:00Z","v":3538,"vw":46.509739},{"c":46.42,"h":46.44,"l":46.29,"n":298,"o":46.39,"t":"2026-10-15T14:00:00Z","v":8937,"vw":46.38497},{"c":46.455,"h":46.545,"l":46.42,"n":90,"o":46.545,"t":"2026-10-15T14:15:00Z","v":2096,"vw":46.458936},{"c":46.47,"h":46.51,"l":46.425,"n":53,"o":46.425,"t":"2026-10-15T14:30:00Z","v":1705,"vw":46.468113},{"c":46.15,"h":46.24,"l":46.15,"n":150,"o":46.23,"t":"2026-10-15T14:45:00Z","v":3714,"vw":46.206818},{"c":45.89,"h":46.08,"l":45.89,"n":97,"o":46.08,"t":"2026-10-15T15:00:00Z","v":2120,"vw":45.973333},{"c":45.72,"h":45.72,"l":45.66,"n":59,"o":45.71,"t":"2026-10-15T15:15:00Z","v":1282,"vw":45.705132},{"c":45.695,"h":45.74,"l":45.67,"n":53,"o":45.74,"t":"2026-10-15T15:30:00Z","v":1319,"vw":45.699268},{"c":45.71,"h":45.76,"l":45.71,"n":54,"o":45.76,"t":"2026-10-15T15:45:00Z","v":1645,"vw":45.72339},{"c":45.56,"h":45.67,"l":45.54,"n":77,"o":45.67,"t":"2026-10-15T16:00:00Z","v":1697,"vw":45.584655},{"c":45.6,"h":45.61,"l":45.51,"n":258,"o":45.53,"t":"2026-10-15T16:15:00Z","v":9434,"vw":45.539377},{"c":45.62,"h":45.63,"l":45.59,"n":92,"o":45.63,"t":"2026-10-15T16:30:00Z","v":2991,"vw":45.62083},{"c":45.5,"h":45.63,"l":45.5,"n":84,"o":45.63,"t":"2026-10-15T16:45:00Z","v":1971,"vw":45.561028},{"c":45.34,"h":45.475,"l":45.34,"n":57,"o":45.475,"t":"2026-10-15T17:00:00Z","v":1465,"vw":45.392663},{"c":45.45,"h":45.45,"l":45.32,"n":217,"o":45.32,"t":"2026-10-15T17:15:00Z","v":4514,"vw":45.389394},{"c":45.325,"h":45.43,"l":45.31,"n":40,"o":45.43,"t":"2026-10-15T17:30:00Z","v":1113,"vw":45.370714},{"c":45.295,"h":45.33,"l":45.27,"n":145,"o":45.29,"t":"2026-10-15T17:45:00Z","v":4777,"vw":45.286698},{"c":45.5,"h":45.5,"l":45.28,"n":179,"o":45.28,"t":"2026-10-15T18:00:00Z","v":4582,"vw":45.359571},{"c":45.69,"h":45.69,"l":45.51,"n":176,"o":45.53,"t":"2026-10-15T18:15:00Z","v":7854,"vw":45.594453},{"c":45.7,"h":45.715,"l":45.69,"n":69,"o":45.715,"t":"2026-10-15T18:30:00Z","v":2677,"vw":45.699709},{"c":45.675,"h":45.755,"l":45.6,"n":246,"o":45.723141,"t":"2026-10-15T18:45:00Z","v":10088,"vw":45.678661},{"c":45.595,"h":45.67,"l":45.595,"n":143,"o":45.67,"t":"2026-10-15T19:00:00Z","v":4321,"vw":45.623504},{"c":45.725,"h":45.755,"l":45.62,"n":224,"o":45.62,"t":"2026-10-15T19:15:00Z","v":10774,"vw":45.683285},{"c":45.805,"h":45.805,"l":45.69,"n":308,"o":45.725,"t":"2026-10-15T19:30:00Z","v":12079,"vw":45.745682},{"c":45.98,"h":46.005,"l":45.76,"n":1285,"o":45.835,"t":"2026-10-15T19:45:00Z","v":67908,"vw":45.897972},{"c":45.98,"h":45.98,"l":45.98,"n":21,"o":45.98,"t":"2026-10-15T20:00:00Z","v":102576,"vw":45.98},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-16T10:30:00Z","v":100,"vw":45.63},{"c":46.3,"h":46.42,"l":45.965,"n":164,"o":46.15,"t":"2026-10-16T13:30:00Z","v":10519,"vw":46.196897},{"c":46.29,"h":46.29,"l":46.29,"n":31,"o":46.29,"t":"2026-10-16T13:45:00Z","v":1418,"vw":46.29},{"c":46.28,"h":46.48,"l":46.25,"n":134,"o":46.48,"t":"2026-10-16T14:00:00Z","v":3548,"vw":46.341279},{"c":46.33,"h":46.33,"l":46.32,"n":56,"o":46.32,"t":"2026-10-16T14:15:00Z","v":1300,"vw":46.325},{"c":46.275,"h":46.39,"l":46.275,"n":86,"o":46.39,"t":"2026-10-16T14:30:00Z","v":1798,"vw":46.290555},{"c":46.4,"h":46.4,"l":46.21,"n":90,"o":46.2231,"t":"2026-10-16T14:45:00Z","v":2386,"vw":46.28033},{"c":46.47,"h":46.545,"l":46.415,"n":233,"o":46.46,"t":"2026-10-16T15:00:00Z","v":7283,"vw":46.485507},{"c":46.3899,"h":46.54,"l":46.3899,"n":200,"o":46.54,"t":"2026-10-16T15:15:00Z","v":5319,"vw":46.489381},{"c":46.34,"h":46.39,"l":46.31,"n":78,"o":46.39,"t":"2026-10-16T15:30:00Z","v":2455,"vw":46.353189},{"c":46.24,"h":46.38,"l":46.24,"n":134,"o":46.38,"t":"2026-10-16T15:45:00Z","v":4653,"vw":46.292463},{"c":46.155,"h":46.23,"l":46.155,"n":77,"o":46.225,"t":"2026-10-16T16:00:00Z","v":2337,"vw":46.184545},{"c":46.06,"h":46.1,"l":45.925,"n":180,"o":46.1,"t":"2026-10-16T16:15:00Z","v":33965,"vw":45.997585},{"c":46.1,"h":46.125,"l":46.08,"n":140,"o":46.12,"t":"2026-10-16T16:30:00Z","v":5560,"vw":46.101978},{"c":46.1,"h":46.1,"l":46.0501,"n":111,"o":46.07,"t":"2026-10-16T16:45:00Z","v":3217,"vw":46.070633},{"c":46.13,"h":46.18,"l":46.095,"n":169,"o":46.14,"t":"2026-10-16T17:00:00Z","v":3798,"vw":46.139412},{"c":46.2,"h":46.2,"l":46.1101,"n":150,"o":46.14,"t":"2026-10-16T17:15:00Z","v":4379,"vw":46.153438},{"c":46.17,"h":46.17,"l":46.13,"n":110,"o":46.15,"t":"2026-10-16T17:30:00Z","v":3899,"vw":46.151958},{"c":46.16,"h":46.2,"l":46.13,"n":204,"o":46.17,"t":"2026-10-16T17:45:00Z","v":7151,"vw":46.164689},{"c":46.24,"h":46.285,"l":46.14,"n":176,"o":46.14,"t":"2026-10-16T18:00:00Z","v":7088,"vw":46.244137},{"c":46.2,"h":46.24,"l":46.17,"n":137,"o":46.22,"t":"2026-10-16T18:15:00Z","v":5516,"vw":46.208529},{"c":46.16,"h":46.205,"l":46.16,"n":133,"o":46.2,"t":"2026-10-16T18:30:00Z","v":4918,"vw":46.1786},{"c":46.17,"h":46.19,"l":46.14,"n":175,"o":46.19,"t":"2026-10-16T18:45:00Z","v":5778,"vw":46.180119},{"c":46.23,"h":46.24,"l":46.19,"n":185,"o":46.19,"t":"2026-10-16T19:00:00Z","v":7172,"vw":46.212212},{"c":46.21,"h":46.27,"l":46.2,"n":218,"o":46.24,"t":"2026-10-16T19:15:00Z","v":12253,"vw":46.23658},{"c":46.245,"h":46.29,"l":46.171,"n":430,"o":46.2,"t":"2026-10-16T19:30:00Z","v":19526,"vw":46.227063},{"c":46.3,"h":46.4,"l":46.26,"n":1404,"o":46.27,"t":"2026-10-16T19:45:00Z","v":62038,"vw":46.322834},{"c":46.33,"h":46.33,"l":46.33,"n":19,"o":46.33,"t":"2026-10-16T20:00:00Z","v":75065,"vw":46.33},{"c":46.22,"h":46.47,"l":46.16,"n":20,"o":46.16,"t":"2026-10-19T13:30:00Z","v":802,"vw":46.228392},{"c":46.19,"h":46.195,"l":46.19,"n":25,"o":46.193,"t":"2026-10-19T13:45:00Z","v":623,"vw":46.192768},{"c":46.235,"h":46.235,"l":46.235,"n":4,"o":46.235,"t":"2026-10-19T14:00:00Z","v":275,"vw":46.235},{"c":46.175,"h":46.175,"l":46.13,"n":9,"o":46.13,"t":"2026-10-19T14:30:00Z","v":377,"vw":46.16},{"c":46.1,"h":46.115,"l":46.1,"n":61,"o":46.11,"t":"2026-10-19T14:45:00Z","v":2185,"vw":46.109},{"c":46.13,"h":46.18,"l":46.06,"n":67,"o":46.06,"t":"2026-10-19T15:00:00Z","v":1909,"vw":46.126429},{"c":46.075,"h":46.145,"l":46.075,"n":54,"o":46.145,"t":"2026-10-19T15:15:00Z","v":1868,"vw":46.1145},{"c":46.1,"h":46.1,"l":46.01,"n":54,"o":46.01,"t":"2026-10-19T15:30:00Z","v":1550,"vw":46.068611},{"c":46.1,"h":46.15,"l":46.1,"n":11,"o":46.15,"t":"2026-10-19T15:45:00Z","v":312,"vw":46.127679},{"c":46.095,"h":46.12,"l":46.05,"n":105,"o":46.05,"t":"2026-10-19T16:00:00Z","v":4569,"vw":46.091389},{"c":46.0975,"h":46.14,"l":46.0975,"n":50,"o":46.12,"t":"2026-10-19T16:15:00Z","v":1323,"vw":46.112917},{"c":46.1,"h":46.13,"l":46.095,"n":40,"o":46.095,"t":"2026-10-19T16:30:00Z","v":1290,"vw":46.107},{"c":46.23,"h":46.23,"l":46.15,"n":51,"o":46.15,"t":"2026-10-19T16:45:00Z","v":1251,"vw":46.199897},{"c":46.14,"h":46.17,"l":46.13,"n":100,"o":46.17,"t":"2026-10-19T17:00:00Z","v":4682,"vw":46.137966},{"c":46.185,"h":46.19,"l":46.185,"n":21,"o":46.19,"t":"2026-10-19T17:15:00Z","v":839,"vw":46.189},{"c":46.16,"h":46.23,"l":46.14,"n":85,"o":46.2,"t":"2026-10-19T17:30:00Z","v":3648,"vw":46.182608},{"c":46.205,"h":46.22,"l":46.165,"n":49,"o":46.165,"t":"2026-10-19T17:45:00Z","v":1377,"vw":46.200714},{"c":46.24,"h":46.24,"l":46.21,"n":79,"o":46.24,"t":"2026-10-19T18:00:00Z","v":3064,"vw":46.2305},{"c":46.42,"h":46.42,"l":46.24,"n":96,"o":46.24,"t":"2026-10-19T18:15:00Z","v":3212,"vw":46.338823},{"c":46.31,"h":46.415,"l":46.31,"n":81,"o":46.4,"t":"2026-10-19T18:30:00Z","v":4209,"vw":46.382194},{"c":46.3,"h":46.38,"l":46.3,"n":97,"o":46.35,"t":"2026-10-19T18:45:00Z","v":2651,"vw":46.3325},{"c":46.295,"h":46.32,"l":46.29,"n":86,"o":46.32,"t":"2026-10-19T19:00:00Z","v":2901,"vw":46.301236},{"c":46.17,"h":46.32,"l":46.17,"n":161,"o":46.32,"t":"2026-10-19T19:15:00Z","v":4034,"vw":46.21362},{"c":46.11,"h":46.17,"l":46.1,"n":252,"o":46.12,"t":"2026-10-19T19:30:00Z","v":8650,"vw":46.149591},{"c":46.32,"h":46.385,"l":46.12,"n":872,"o":46.12,"t":"2026-10-19T19:45:00Z","v":35309,"vw":46.270837},{"c":46.29,"h":46.29,"l":46.29,"n":34,"o":46.29,"t":"2026-10-19T20:00:00Z","v":103789,"vw":46.29},{"c":47.24,"h":47.3,"l":46.29,"n":123,"o":46.67,"t":"2026-10-20T13:30:00Z","v":6691,"vw":46.848325},{"c":46.66,"h":46.87,"l":46.66,"n":89,"o":46.87,"t":"2026-10-20T14:00:00Z","v":1562,"vw":46.827199},{"c":46.73,"h":46.73,"l":46.68,"n":17,"o":46.715,"t":"2026-10-20T14:15:00Z","v":476,"vw":46.708333},{"c":46.72,"h":46.83,"l":46.64,"n":100,"o":46.81,"t":"2026-10-20T14:30:00Z","v":2266,"vw":46.757778},{"c":46.74,"h":46.8,"l":46.74,"n":107,"o":46.79,"t":"2026-10-20T14:45:00Z","v":2622,"vw":46.761864},{"c":46.485,"h":46.6,"l":46.485,"n":97,"o":46.6,"t":"2026-10-20T15:00:00Z","v":1809,"vw":46.546429},{"c":46.61,"h":46.65,"l":46.528,"n":225,"o":46.53,"t":"2026-10-20T15:15:00Z","v":5486,"vw":46.569101},{"c":46.69,"h":46.69,"l":46.65,"n":69,"o":46.66,"t":"2026-10-20T15:30:00Z","v":2363,"vw":46.657776},{"c":46.585,"h":46.69,"l":46.585,"n":170,"o":46.65,"t":"2026-10-20T15:45:00Z","v":3704,"vw":46.628044},{"c":46.53,"h":46.6,"l":46.515,"n":97,"o":46.59,"t":"2026-10-20T16:00:00Z","v":2148,"vw":46.555556},{"c":46.49,"h":46.52,"l":46.45,"n":141,"o":46.52,"t":"2026-10-20T16:15:00Z","v":4627,"vw":46.484402},{"c":46.55,"h":46.56,"l":46.46,"n":196,"o":46.5,"t":"2026-10-20T16:30:00Z","v":9111,"vw":46.517196},{"c":46.485,"h":46.6,"l":46.485,"n":137,"o":46.56,"t":"2026-10-20T16:45:00Z","v":4010,"vw":46.545214},{"c":46.54,"h":46.59,"l":46.53,"n":117,"o":46.53,"t":"2026-10-20T17:00:00Z","v":4366,"vw":46.557907},{"c":46.49,"h":46.51,"l":46.46,"n":83,"o":46.46,"t":"2026-10-20T17:15:00Z","v":3015,"vw":46.483403},{"c":46.49,"h":46.49,"l":46.46,"n":55,"o":46.49,"t":"2026-10-20T17:30:00Z","v":1827,"vw":46.479632},{"c":46.5,"h":46.54,"l":46.46,"n":96,"o":46.54,"t":"2026-10-20T17:45:00Z","v":3273,"vw":46.494585},{"c":46.56,"h":46.59,"l":46.5,"n":81,"o":46.5,"t":"2026-10-20T18:00:00Z","v":3152,"vw":46.562391},{"c":46.48,"h":46.555,"l":46.48,"n":43,"o":46.555,"t":"2026-10-20T18:15:00Z","v":1441,"vw":46.5095},{"c":46.51,"h":46.52,"l":46.51,"n":15,"o":46.52,"t":"2026-10-20T18:30:00Z","v":435,"vw":46.5125},{"c":46.4211,"h":46.53,"l":46.42,"n":123,"o":46.51,"t":"2026-10-20T18:45:00Z","v":6961,"vw":46.460547},{"c":46.5,"h":46.5,"l":46.38,"n":199,"o":46.42,"t":"2026-10-20T19:00:00Z","v":12032,"vw":46.447087},{"c":46.49,"h":46.49,"l":46.43,"n":254,"o":46.48,"t":"2026-10-20T19:15:00Z","v":8438,"vw":46.473795},{"c":46.69,"h":46.69,"l":46.49,"n":346,"o":46.49,"t":"2026-10-20T19:30:00Z","v":35980,"vw":46.596783},{"c":46.42,"h":46.665,"l":46.34,"n":1024,"o":46.665,"t":"2026-10-20T19:45:00Z","v":40972,"vw":46.470157},{"c":46.46,"h":46.46,"l":46.46,"n":29,"o":46.46,"t":"2026-10-20T20:00:00Z","v":66606,"vw":46.46},{"c":46.16,"h":46.79,"l":46.13,"n":38,"o":46.47,"t":"2026-10-21T13:30:00Z","v":3207,"vw":46.414059},{"c":46.285,"h":46.285,"l":46.14,"n":24,"o":46.245,"t":"2026-10-21T13:45:00Z","v":568,"vw":46.23875},{"c":46.3847,"h":46.43,"l":46.16,"n":37,"o":46.16,"t":"2026-10-21T14:00:00Z","v":1375,"vw":46.331782},{"c":46.2201,"h":46.2201,"l":46.11,"n":65,"o":46.14,"t":"2026-10-21T14:15:00Z","v":1569,"vw":46.149913},{"c":46.3,"h":46.3,"l":46.195,"n":89,"o":46.205,"t":"2026-10-21T14:30:00Z","v":3632,"vw":46.241526},{"c":46.31,"h":46.37,"l":46.31,"n":39,"o":46.37,"t":"2026-10-21T14:45:00Z","v":1462,"vw":46.329815},{"c":46.19,"h":46.27,"l":46.15,"n":124,"o":46.27,"t":"2026-10-21T15:00:00Z","v":3827,"vw":46.202385},{"c":46.22,"h":46.26,"l":46.211,"n":51,"o":46.24,"t":"2026-10-21T15:15:00Z","v":1324,"vw":46.237446},{"c":46.2,"h":46.2,"l":46.2,"n":30,"o":46.2,"t":"2026-10-21T15:30:00Z","v":789,"vw":46.2},{"c":46.24,"h":46.25,"l":46.22,"n":75,"o":46.25,"t":"2026-10-21T15:45:00Z","v":1739,"vw":46.237143},{"c":46.18,"h":46.25,"l":46.18,"n":78,"o":46.24,"t":"2026-10-21T16:00:00Z","v":2524,"vw":46.224903},{"c":46.26,"h":46.26,"l":46.22,"n":71,"o":46.22,"t":"2026-10-21T16:15:00Z","v":2688,"vw":46.239667},{"c":46.3,"h":46.32,"l":46.26,"n":286,"o":46.31,"t":"2026-10-21T16:30:00Z","v":11311,"vw":46.292763},{"c":46.31,"h":46.31,"l":46.26,"n":25,"o":46.2751,"t":"2026-10-21T16:45:00Z","v":1149,"vw":46.286138},{"c":46.3,"h":46.34,"l":46.3,"n":78,"o":46.31,"t":"2026-10-21T17:00:00Z","v":2585,"vw":46.3152},{"c":46.215,"h":46.28,"l":46.215,"n":94,"o":46.28,"t":"2026-10-21T17:15:00Z","v":2952,"vw":46.2505},{"c":46.16,"h":46.2851,"l":46.16,"n":165,"o":46.22,"t":"2026-10-21T17:30:00Z","v":5426,"vw":46.223311},{"c":46.13,"h":46.17,"l":46.125,"n":51,"o":46.125,"t":"2026-10-21T17:45:00Z","v":1411,"vw":46.14481},{"c":46.14,"h":46.14,"l":46.1,"n":116,"o":46.14,"t":"2026-10-21T18:00:00Z","v":2735,"vw":46.125946},{"c":46.14,"h":46.15,"l":46.09,"n":128,"o":46.1,"t":"2026-10-21T18:15:00Z","v":4526,"vw":46.127307},{"c":46.2,"h":46.24,"l":46.175,"n":79,"o":46.175,"t":"2026-10-21T18:30:00Z","v":2797,"vw":46.200197},{"c":46.11,"h":46.19,"l":46.105,"n":186,"o":46.19,"t":"2026-10-21T18:45:00Z","v":5665,"vw":46.151935},{"c":46.2,"h":46.21,"l":46.12,"n":170,"o":46.12,"t":"2026-10-21T19:00:00Z","v":6788,"vw":46.16471},{"c":46.32,"h":46.325,"l":46.2,"n":120,"o":46.22,"t":"2026-10-21T19:15:00Z","v":3173,"vw":46.25427},{"c":46.5,"h":46.5,"l":46.27,"n":384,"o":46.3,"t":"2026-10-21T19:30:00Z","v":17670,"vw":46.371045},{"c":46.37,"h":46.49,"l":46.34,"n":1060,"o":46.49,"t":"2026-10-21T19:45:00Z","v":35562,"vw":46.381957},{"c":46.35,"h":46.35,"l":46.35,"n":22,"o":46.35,"t":"2026-10-21T20:00:00Z","v":73489,"vw":46.35},{"c":46.6,"h":46.9,"l":46.31,"n":71,"o":46.31,"t":"2026-10-22T13:30:00Z","v":1928,"vw":46.544716},{"c":46.73,"h":46.73,"l":46.72,"n":11,"o":46.72,"t":"2026-10-22T13:45:00Z","v":986,"vw":46.721518},{"c":46.95,"h":46.98,"l":46.765,"n":221,"o":46.765,"t":"2026-10-22T14:00:00Z","v":8397,"vw":46.928246},{"c":47.15,"h":47.15,"l":46.995,"n":65,"o":47.04,"t":"2026-10-22T14:15:00Z","v":2450,"vw":47.040588},{"c":46.95,"h":47.19,"l":46.95,"n":197,"o":47.15,"t":"2026-10-22T14:30:00Z","v":5210,"vw":47.095595},{"c":46.95,"h":46.95,"l":46.8625,"n":47,"o":46.93,"t":"2026-10-22T14:45:00Z","v":1240,"vw":46.918267},{"c":47.055,"h":47.055,"l":46.95,"n":259,"o":46.95,"t":"2026-10-22T15:00:00Z","v":40460,"vw":46.997169},{"c":46.97,"h":47.08,"l":46.97,"n":150,"o":47.05,"t":"2026-10-22T15:15:00Z","v":5819,"vw":47.037282},{"c":47.02,"h":47.055,"l":46.955,"n":116,"o":46.955,"t":"2026-10-22T15:30:00Z","v":2328,"vw":47.005798},{"c":47.06,"h":47.12,"l":47.015,"n":144,"o":47.07,"t":"2026-10-22T15:45:00Z","v":3808,"vw":47.082935},{"c":47.04,"h":47.14,"l":47.005,"n":211,"o":47.005,"t":"2026-10-22T16:00:00Z","v":7323,"vw":47.065745},{"c":47.055,"h":47.105,"l":47.055,"n":115,"o":47.06,"t":"2026-10-22T16:15:00Z","v":4086,"vw":47.080605},{"c":47.17,"h":47.17,"l":47.09,"n":109,"o":47.11,"t":"2026-10-22T16:30:00Z","v":3391,"vw":47.108194},{"c":47.215,"h":47.26,"l":47.13,"n":159,"o":47.13,"t":"2026-10-22T16:45:00Z","v":5153,"vw":47.202944},{"c":47.225,"h":47.31,"l":47.225,"n":110,"o":47.25,"t":"2026-10-22T17:00:00Z","v":5161,"vw":47.278322},{"c":47.265,"h":47.265,"l":47.17,"n":99,"o":47.225,"t":"2026-10-22T17:15:00Z","v":3532,"vw":47.2215},{"c":47.31,"h":47.31,"l":47.24,"n":153,"o":47.29,"t":"2026-10-22T17:30:00Z","v":5091,"vw":47.277421},{"c":47.36,"h":47.36,"l":47.31,"n":75,"o":47.33,"t":"2026-10-22T17:45:00Z","v":2820,"vw":47.340307},{"c":47.45,"h":47.45,"l":47.35,"n":139,"o":47.35,"t":"2026-10-22T18:00:00Z","v":7086,"vw":47.379297},{"c":47.47,"h":47.49,"l":47.43,"n":144,"o":47.475,"t":"2026-10-22T18:15:00Z","v":5238,"vw":47.460523},{"c":47.32,"h":47.45,"l":47.32,"n":157,"o":47.45,"t":"2026-10-22T18:30:00Z","v":5269,"vw":47.402616},{"c":47.36,"h":47.41,"l":47.34,"n":135,"o":47.34,"t":"2026-10-22T18:45:00Z","v":3934,"vw":47.383515},{"c":47.305,"h":47.4,"l":47.3,"n":301,"o":47.34,"t":"2026-10-22T19:00:00Z","v":10271,"vw":47.364831},{"c":47.25,"h":47.4,"l":47.215,"n":410,"o":47.32,"t":"2026-10-22T19:15:00Z","v":14385,"vw":47.33415},{"c":47.225,"h":47.32,"l":47.2,"n":528,"o":47.22,"t":"2026-10-22T19:30:00Z","v":17658,"vw":47.259914},{"c":47.38,"h":47.44,"l":47.21,"n":1346,"o":47.225,"t":"2026-10-22T19:45:00Z","v":52848,"vw":47.324322},{"c":47.37,"h":47.37,"l":47.37,"n":19,"o":47.37,"t":"2026-10-22T20:00:00Z","v":102809,"vw":47.37},{"c":47.205,"h":47.555,"l":47.17,"n":26,"o":47.2,"t":"2026-10-23T13:30:00Z","v":2814,"vw":47.271937},{"c":46.945,"h":46.98,"l":46.905,"n":28,"o":46.98,"t":"2026-10-23T13:45:00Z","v":833,"vw":46.949883},{"c":46.62,"h":46.645,"l":46.44,"n":35,"o":46.44,"t":"2026-10-23T14:00:00Z","v":1040,"vw":46.592684},{"c":46.65,"h":46.65,"l":46.64,"n":11,"o":46.64,"t":"2026-10-23T14:15:00Z","v":1101,"vw":46.641015},{"c":46.41,"h":46.515,"l":46.41,"n":85,"o":46.51,"t":"2026-10-23T14:30:00Z","v":4519,"vw":46.489174},{"c":46.45,"h":46.5,"l":46.41,"n":151,"o":46.4575,"t":"2026-10-23T14:45:00Z","v":4293,"vw":46.455129},{"c":46.44,"h":46.495,"l":46.39,"n":205,"o":46.49,"t":"2026-10-23T15:00:00Z","v":7464,"vw":46.44935},{"c":46.41,"h":46.49,"l":46.37,"n":101,"o":46.49,"t":"2026-10-23T15:15:00Z","v":3142,"vw":46.425469},{"c":46.31,"h":46.31,"l":46.26,"n":18,"o":46.31,"t":"2026-10-23T15:30:00Z","v":488,"vw":46.2975}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.65,"premium":2.779249800478851,"strike":44.842378292098964,"iv":0.36794122106943333,"gamma":0.07817737430167597,"theta":-0.03375323224261771,"vega":0.047137110933758976,"rho":0.020764484276266443,"breakevenPct":2.8322783255836956},{"delta":0.7,"premium":3.59728651237031,"strike":43.84477254588987,"iv":0.3865565442936951,"gamma":0.0685405027932961,"theta":-0.031558499600957704,"vega":0.04230869912210695,"rho":0.02197023998814086,"breakevenPct":2.444523986741897},{"delta":0.75,"premium":4.415323224261771,"strike":42.847166799680764,"iv":0.40517186751795686,"gamma":0.0589036312849162,"theta":-0.029363766959297686,"vega":0.03748028731045491,"rho":0.023175995700015276,"breakevenPct":2.056769647900097},{"delta":0.8,"premium":5.2333599361532315,"strike":41.84956105347167,"iv":0.42378719074221866,"gamma":0.04926675977653631,"theta":-0.027169034317637668,"vega":0.03265187549880287,"rho":0.024381751411889696,"breakevenPct":1.669015309058297},{"delta":0.85,"premium":6.051396648044691,"strike":40.85195530726257,"iv":0.4424025139664804,"gamma":0.03962988826815644,"theta":-0.024974301675977653,"vega":0.027823463687150843,"rho":0.025587507123764112,"breakevenPct":1.2812609702164983},{"delta":0.9,"premium":8.032652781885016,"strike":38.700014072413836,"iv":0.5245872771118438,"gamma":0.02897950521893413,"theta":-0.02267332696012456,"vega":0.022255173700686234,"rho":0.025900376614019983,"breakevenPct":0.9126902489718173}],"put":[{"delta":0.4,"premium":2.518464351167821,"strike":45.07385740467129,"iv":0.6244084439765492,"gamma":0.04779357795853495,"theta":-0.0521071566307289,"vega":0.049165946310643735,"rho":-0.01658974647280023,"breakevenPct":8.107551169286415},{"delta":0.45,"premium":2.652094521397007,"strike":45.60837808558803,"iv":0.582491295107566,"gamma":0.05048524701685364,"theta":-0.047256119669929326,"vega":0.0469126969279784,"rho":-0.01849193318026287,"breakevenPct":7.2418839037119},{"delta":0.5,"premium":2.785724691626193,"strike":46.14289876650477,"iv":0.5405741462385828,"gamma":0.05317691607517233,"theta":-0.04240508270912975,"vega":0.044659447545313063,"rho":-0.020394119887725506,"breakevenPct":6.376216638137384},{"delta":0.55,"premium":2.9193548618553793,"strike":46.67741944742152,"iv":0.49865699736959956,"gamma":0.05586858513349102,"theta":-0.03755404574833017,"vega":0.04240619816264772,"rho":-0.02229630659518815,"breakevenPct":5.510549372562868},{"delta":0.6,"premium":3.0529850320845653,"strike":47.21194012833826,"iv":0.45673984850061644,"gamma":0.058560254191809706,"theta":-0.032703008787530595,"vega":0.04015294877998239,"rho":-0.024198493302650788,"breakevenPct":4.644882106988353},{"delta":0.65,"premium":3.1866152023137513,"strike":47.746460809255005,"iv":0.41482269963163315,"gamma":0.061251923250128404,"theta":-0.027851971826731013,"vega":0.037899699397317056,"rho":-0.026100680010113432,"breakevenPct":3.779214841413837},{"delta":0.7,"premium":3.3202453725429373,"strike":48.28098149017175,"iv":0.37290555076265003,"gamma":0.0639435923084471,"theta":-0.023000934865931445,"vega":0.03564645001465172,"rho":-0.02800286671757607,"breakevenPct":2.9135475758393223},{"delta":0.75,"premium":3.4538755427721237,"strike":48.8155021710885,"iv":0.33098840189366674,"gamma":0.06663526136676579,"theta":-0.018149897905131857,"vega":0.033393200631986385,"rho":-0.029905053425038713,"breakevenPct":2.047880310264806},{"delta":0.8,"premium":3.5875057130013097,"strike":49.35002285200524,"iv":0.2890712530246835,"gamma":0.06932693042508448,"theta":-0.013298860944332282,"vega":0.03113995124932105,"rho":-0.03180724013250136,"breakevenPct":1.1822130446902896},{"delta":0.85,"premium":3.7211358832304957,"strike":49.88454353292198,"iv":0.24715410415570038,"gamma":0.07201859948340315,"theta":-0.008447823983532707,"vega":0.028886701866655717,"rho":-0.03370942683996399,"breakevenPct":0.3165457791157751}]},"raw":{"call":[{"delta":0.65,"premium":2.779249800478851,"strike":44.842378292098964,"iv":0.36794122106943333,"gamma":0.07817737430167597,"theta":-0.03375323224261771,"vega":0.047137110933758976,"rho":0.020764484276266443,"breakevenPct":2.8322783255836956},{"delta":0.7,"premium":3.59728651237031,"strike":43.84477254588987,"iv":0.3865565442936951,"gamma":0.0685405027932961,"theta":-0.031558499600957704,"vega":0.04230869912210695,"rho":0.02197023998814086,"breakevenPct":2.444523986741897},{"delta":0.75,"premium":4.415323224261771,"strike":42.847166799680764,"iv":0.40517186751795686,"gamma":0.0589036312849162,"theta":-0.029363766959297686,"vega":0.03748028731045491,"rho":0.023175995700015276,"breakevenPct":2.056769647900097},{"delta":0.8,"premium":5.2333599361532315,"strike":41.84956105347167,"iv":0.42378719074221866,"gamma":0.04926675977653631,"theta":-0.027169034317637668,"vega":0.03265187549880287,"rho":0.024381751411889696,"breakevenPct":1.669015309058297},{"delta":0.85,"premium":6.051396648044691,"strike":40.85195530726257,"iv":0.4424025139664804,"gamma":0.03962988826815644,"theta":-0.024974301675977653,"vega":0.027823463687150843,"rho":0.025587507123764112,"breakevenPct":1.2812609702164983},{"delta":0.9,"premium":8.032652781885016,"strike":38.700014072413836,"iv":0.5245872771118438,"gamma":0.02897950521893413,"theta":-0.02267332696012456,"vega":0.022255173700686234,"rho":0.025900376614019983,"breakevenPct":0.9126902489718173}],"put":[{"delta":0.4,"premium":2.518464351167821,"strike":45.07385740467129,"iv":0.6244084439765492,"gamma":0.04779357795853495,"theta":-0.0521071566307289,"vega":0.049165946310643735,"rho":-0.01658974647280023,"breakevenPct":8.107551169286415},{"delta":0.45,"premium":2.652094521397007,"strike":45.60837808558803,"iv":0.582491295107566,"gamma":0.05048524701685364,"theta":-0.047256119669929326,"vega":0.0469126969279784,"rho":-0.01849193318026287,"breakevenPct":7.2418839037119},{"delta":0.5,"premium":2.785724691626193,"strike":46.14289876650477,"iv":0.5405741462385828,"gamma":0.05317691607517233,"theta":-0.04240508270912975,"vega":0.044659447545313063,"rho":-0.020394119887725506,"breakevenPct":6.376216638137384},{"delta":0.55,"premium":2.9193548618553793,"strike":46.67741944742152,"iv":0.49865699736959956,"gamma":0.05586858513349102,"theta":-0.03755404574833017,"vega":0.04240619816264772,"rho":-0.02229630659518815,"breakevenPct":5.510549372562868},{"delta":0.6,"premium":3.0529850320845653,"strike":47.21194012833826,"iv":0.45673984850061644,"gamma":0.058560254191809706,"theta":-0.032703008787530595,"vega":0.04015294877998239,"rho":-0.024198493302650788,"breakevenPct":4.644882106988353},{"delta":0.65,"premium":3.1866152023137513,"strike":47.746460809255005,"iv":0.41482269963163315,"gamma":0.061251923250128404,"theta":-0.027851971826731013,"vega":0.037899699397317056,"rho":-0.026100680010113432,"breakevenPct":3.779214841413837},{"delta":0.7,"premium":3.3202453725429373,"strike":48.28098149017175,"iv":0.37290555076265003,"gamma":0.0639435923084471,"theta":-0.023000934865931445,"vega":0.03564645001465172,"rho":-0.02800286671757607,"breakevenPct":2.9135475758393223},{"delta":0.75,"premium":3.4538755427721237,"strike":48.8155021710885,"iv":0.33098840189366674,"gamma":0.06663526136676579,"theta":-0.018149897905131857,"vega":0.033393200631986385,"rho":-0.029905053425038713,"breakevenPct":2.047880310264806},{"delta":0.8,"premium":3.5875057130013097,"strike":49.35002285200524,"iv":0.2890712530246835,"gamma":0.06932693042508448,"theta":-0.013298860944332282,"vega":0.03113995124932105,"rho":-0.03180724013250136,"breakevenPct":1.1822130446902896},{"delta":0.85,"premium":3.7211358832304957,"strike":49.88454353292198,"iv":0.24715410415570038,"gamma":0.07201859948340315,"theta":-0.008447823983532707,"vega":0.028886701866655717,"rho":-0.03370942683996399,"breakevenPct":0.3165457791157751}]}},"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"}}