{"symbol":"HYBB","url":"https://intraalpha.com/companies/HYBB","capturedAt":"2026-10-22T20:47:00.818Z","state":"partial","quote":{"symbol":"HYBB","last_price":45.34,"prev_close":45.06,"regular_close":45.34,"change":0.28,"change_pct":0.6214,"regular_change":0.28,"regular_change_pct":0.6214,"extended_change":0,"extended_change_pct":0,"bid":43.76,"ask":46,"bid_size":200,"ask_size":100,"volume":128145,"vwap":45.19965,"open":45.04,"high":45.34,"low":45.02,"close":45.34,"trade_count":724,"last_trade_at":"2026-10-22T20:10:00.003569445Z","last_quote_at":"2026-10-22T20:01:22.124199906Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:56.258848733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:23.589Z","bars":[{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-15T13:30:00Z","v":205,"vw":44.94},{"c":44.96,"h":44.96,"l":44.95,"n":2,"o":44.95,"t":"2026-10-15T13:35:00Z","v":225,"vw":44.955556},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-15T13:40:00Z","v":100,"vw":44.97},{"c":44.995,"h":44.995,"l":44.995,"n":1,"o":44.995,"t":"2026-10-15T13:55:00Z","v":537,"vw":44.995},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-10-15T14:00:00Z","v":300,"vw":45},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-15T14:05:00Z","v":100,"vw":44.99},{"c":44.995,"h":44.995,"l":44.995,"n":1,"o":44.995,"t":"2026-10-15T14:20:00Z","v":100,"vw":44.995},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-15T14:25:00Z","v":100,"vw":45},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-15T14:40:00Z","v":100,"vw":45.02},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-15T15:00:00Z","v":100,"vw":45.03},{"c":45.0339,"h":45.0339,"l":45.01,"n":9,"o":45.0301,"t":"2026-10-15T15:05:00Z","v":1412,"vw":45.026527},{"c":45.0102,"h":45.03,"l":45.0102,"n":4,"o":45.03,"t":"2026-10-15T15:25:00Z","v":4620,"vw":45.010644},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-15T15:45:00Z","v":105,"vw":45.02},{"c":45.015,"h":45.015,"l":45.015,"n":2,"o":45.015,"t":"2026-10-15T15:50:00Z","v":262,"vw":45.015},{"c":45.03,"h":45.03,"l":45.02,"n":2,"o":45.02,"t":"2026-10-15T16:35:00Z","v":200,"vw":45.025},{"c":45.0299,"h":45.0299,"l":45.0299,"n":5,"o":45.0299,"t":"2026-10-15T16:40:00Z","v":353,"vw":45.0299},{"c":45,"h":45.02,"l":45,"n":29,"o":45.02,"t":"2026-10-15T16:50:00Z","v":10000,"vw":45.005318},{"c":45.01,"h":45.02,"l":45.01,"n":2,"o":45.02,"t":"2026-10-15T16:55:00Z","v":200,"vw":45.015},{"c":45.0184,"h":45.0184,"l":45.0184,"n":1,"o":45.0184,"t":"2026-10-15T17:00:00Z","v":100,"vw":45.0184},{"c":45.025,"h":45.025,"l":45.025,"n":1,"o":45.025,"t":"2026-10-15T17:15:00Z","v":100,"vw":45.025},{"c":45.025,"h":45.025,"l":45.025,"n":1,"o":45.025,"t":"2026-10-15T17:20:00Z","v":500,"vw":45.025},{"c":45.0399,"h":45.0399,"l":45.0399,"n":1,"o":45.0399,"t":"2026-10-15T17:30:00Z","v":122,"vw":45.0399},{"c":45.06,"h":45.065,"l":45.06,"n":3,"o":45.065,"t":"2026-10-15T17:50:00Z","v":592,"vw":45.064113},{"c":45.065,"h":45.065,"l":45.065,"n":1,"o":45.065,"t":"2026-10-15T17:55:00Z","v":140,"vw":45.065},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-15T18:10:00Z","v":1000,"vw":45.06},{"c":45.0599,"h":45.0599,"l":45.055,"n":4,"o":45.055,"t":"2026-10-15T18:25:00Z","v":949,"vw":45.058855},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-15T18:30:00Z","v":196,"vw":45.06},{"c":45.075,"h":45.075,"l":45.075,"n":3,"o":45.075,"t":"2026-10-15T18:50:00Z","v":106,"vw":45.075},{"c":45.1,"h":45.1,"l":45.09,"n":9,"o":45.09,"t":"2026-10-15T19:55:00Z","v":1119,"vw":45.095392},{"c":45.02,"h":45.02,"l":45.02,"n":2,"o":45.02,"t":"2026-10-16T13:30:00Z","v":1605,"vw":45.02},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-10-16T13:45:00Z","v":104,"vw":45.04},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-10-16T13:50:00Z","v":167,"vw":45.055},{"c":45.065,"h":45.065,"l":45.065,"n":1,"o":45.065,"t":"2026-10-16T14:05:00Z","v":220,"vw":45.065},{"c":45.065,"h":45.065,"l":45.06,"n":5,"o":45.06,"t":"2026-10-16T14:40:00Z","v":475,"vw":45.062371},{"c":45.07,"h":45.07,"l":45.07,"n":1,"o":45.07,"t":"2026-10-16T14:45:00Z","v":100,"vw":45.07},{"c":45.0639,"h":45.0639,"l":45.0639,"n":1,"o":45.0639,"t":"2026-10-16T14:50:00Z","v":439,"vw":45.0639},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-10-16T14:55:00Z","v":110,"vw":45.05},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-16T15:00:00Z","v":100,"vw":45.05},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-10-16T15:10:00Z","v":139,"vw":45.05},{"c":45.005,"h":45.005,"l":45,"n":3,"o":45,"t":"2026-10-16T15:55:00Z","v":656,"vw":45.000763},{"c":44.99,"h":44.99,"l":44.99,"n":2,"o":44.99,"t":"2026-10-16T16:20:00Z","v":104,"vw":44.99},{"c":44.9698,"h":44.9698,"l":44.9698,"n":1,"o":44.9698,"t":"2026-10-16T16:25:00Z","v":200,"vw":44.9698},{"c":44.95,"h":44.97,"l":44.95,"n":8,"o":44.96,"t":"2026-10-16T16:30:00Z","v":873,"vw":44.962621},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-16T17:05:00Z","v":200,"vw":44.96},{"c":44.9484,"h":44.9484,"l":44.9484,"n":2,"o":44.9484,"t":"2026-10-16T17:15:00Z","v":172,"vw":44.9484},{"c":44.9494,"h":44.9494,"l":44.9494,"n":2,"o":44.9494,"t":"2026-10-16T17:20:00Z","v":492,"vw":44.9494},{"c":44.945,"h":44.945,"l":44.945,"n":3,"o":44.945,"t":"2026-10-16T17:25:00Z","v":141,"vw":44.945},{"c":44.96,"h":44.96,"l":44.9599,"n":6,"o":44.96,"t":"2026-10-16T17:35:00Z","v":1140,"vw":44.959991},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-16T18:05:00Z","v":106,"vw":44.93},{"c":44.925,"h":44.925,"l":44.925,"n":1,"o":44.925,"t":"2026-10-16T18:10:00Z","v":493,"vw":44.925},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-16T18:30:00Z","v":105,"vw":44.93},{"c":44.91,"h":44.95,"l":44.91,"n":7,"o":44.93,"t":"2026-10-16T18:35:00Z","v":602,"vw":44.927002},{"c":44.91,"h":44.91,"l":44.91,"n":2,"o":44.91,"t":"2026-10-16T18:40:00Z","v":134,"vw":44.91},{"c":44.9213,"h":44.9213,"l":44.9213,"n":1,"o":44.9213,"t":"2026-10-16T18:45:00Z","v":200,"vw":44.9213},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-16T19:35:00Z","v":136,"vw":44.94},{"c":44.97,"h":44.97,"l":44.97,"n":4,"o":44.97,"t":"2026-10-16T19:55:00Z","v":124,"vw":44.97},{"c":44.98,"h":44.98,"l":44.955,"n":4,"o":44.955,"t":"2026-10-19T13:35:00Z","v":531,"vw":44.965085},{"c":44.96,"h":44.96,"l":44.96,"n":3,"o":44.96,"t":"2026-10-19T13:45:00Z","v":180,"vw":44.96},{"c":44.97,"h":44.97,"l":44.97,"n":3,"o":44.97,"t":"2026-10-19T13:50:00Z","v":1083,"vw":44.97},{"c":44.9899,"h":44.99,"l":44.9899,"n":16,"o":44.99,"t":"2026-10-19T13:55:00Z","v":2104,"vw":44.98995},{"c":44.97,"h":44.97,"l":44.97,"n":3,"o":44.97,"t":"2026-10-19T14:00:00Z","v":112,"vw":44.97},{"c":44.97,"h":44.975,"l":44.97,"n":5,"o":44.975,"t":"2026-10-19T14:05:00Z","v":352,"vw":44.972143},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-19T14:10:00Z","v":100,"vw":44.98},{"c":45,"h":45,"l":44.9899,"n":4,"o":44.99,"t":"2026-10-19T14:25:00Z","v":406,"vw":44.994975},{"c":45.05,"h":45.05,"l":44.99,"n":5,"o":45.02,"t":"2026-10-19T14:30:00Z","v":400100,"vw":45.049963},{"c":44.97,"h":44.97,"l":44.97,"n":2,"o":44.97,"t":"2026-10-19T14:50:00Z","v":107,"vw":44.97},{"c":44.98,"h":44.98,"l":44.98,"n":28,"o":44.98,"t":"2026-10-19T15:10:00Z","v":594,"vw":44.98},{"c":44.9799,"h":44.9799,"l":44.9799,"n":3,"o":44.9799,"t":"2026-10-19T15:20:00Z","v":482,"vw":44.9799},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-19T15:25:00Z","v":100,"vw":44.99},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-19T15:30:00Z","v":100,"vw":44.98},{"c":44.975,"h":44.975,"l":44.975,"n":1,"o":44.975,"t":"2026-10-19T15:50:00Z","v":183,"vw":44.975},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-19T16:00:00Z","v":100,"vw":44.97},{"c":44.97,"h":44.97,"l":44.97,"n":5,"o":44.97,"t":"2026-10-19T16:05:00Z","v":328,"vw":44.97},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-19T16:15:00Z","v":100,"vw":44.96},{"c":44.9611,"h":44.9611,"l":44.9611,"n":1,"o":44.9611,"t":"2026-10-19T16:25:00Z","v":175,"vw":44.9611},{"c":44.96,"h":44.965,"l":44.96,"n":9,"o":44.965,"t":"2026-10-19T16:30:00Z","v":775,"vw":44.9625},{"c":44.96,"h":44.9686,"l":44.9499,"n":9,"o":44.95,"t":"2026-10-19T17:20:00Z","v":764,"vw":44.954196},{"c":44.97,"h":44.97,"l":44.97,"n":2,"o":44.97,"t":"2026-10-19T17:50:00Z","v":374,"vw":44.97},{"c":44.975,"h":44.975,"l":44.975,"n":1,"o":44.975,"t":"2026-10-19T18:30:00Z","v":277,"vw":44.975},{"c":44.965,"h":44.965,"l":44.965,"n":2,"o":44.965,"t":"2026-10-19T19:30:00Z","v":265,"vw":44.965},{"c":44.9639,"h":44.9639,"l":44.9639,"n":1,"o":44.9639,"t":"2026-10-19T19:35:00Z","v":500,"vw":44.9639},{"c":44.93,"h":44.93,"l":44.84,"n":17,"o":44.84,"t":"2026-10-20T13:30:00Z","v":4916,"vw":44.925094},{"c":44.91,"h":44.91,"l":44.91,"n":3,"o":44.91,"t":"2026-10-20T13:35:00Z","v":500,"vw":44.91},{"c":44.91,"h":44.91,"l":44.9,"n":4,"o":44.91,"t":"2026-10-20T13:40:00Z","v":758,"vw":44.90657},{"c":44.93,"h":44.93,"l":44.93,"n":5,"o":44.93,"t":"2026-10-20T13:45:00Z","v":293,"vw":44.93},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-10-20T13:55:00Z","v":100,"vw":44.92},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-10-20T14:10:00Z","v":944,"vw":44.93},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-10-20T14:15:00Z","v":100,"vw":44.94},{"c":45,"h":45,"l":44.98,"n":12,"o":44.98,"t":"2026-10-20T14:20:00Z","v":999,"vw":44.99598},{"c":45.015,"h":45.02,"l":45.01,"n":8,"o":45.02,"t":"2026-10-20T14:25:00Z","v":597,"vw":45.013864},{"c":45,"h":45.015,"l":45,"n":3,"o":45.015,"t":"2026-10-20T14:30:00Z","v":489,"vw":45.011868},{"c":44.993,"h":45,"l":44.993,"n":6,"o":44.995,"t":"2026-10-20T14:35:00Z","v":1101,"vw":44.995538},{"c":45.005,"h":45.005,"l":45,"n":6,"o":45,"t":"2026-10-20T14:40:00Z","v":800,"vw":45.001875},{"c":45.0101,"h":45.0101,"l":45.01,"n":3,"o":45.01,"t":"2026-10-20T14:45:00Z","v":529,"vw":45.010081},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-20T15:00:00Z","v":100,"vw":45.01},{"c":44.992,"h":44.992,"l":44.992,"n":1,"o":44.992,"t":"2026-10-20T15:05:00Z","v":151,"vw":44.992},{"c":44.9799,"h":44.98,"l":44.9799,"n":3,"o":44.98,"t":"2026-10-20T15:15:00Z","v":556,"vw":44.979918},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-20T15:25:00Z","v":100,"vw":44.98},{"c":44.97,"h":44.97,"l":44.97,"n":5,"o":44.97,"t":"2026-10-20T15:35:00Z","v":310,"vw":44.97},{"c":44.96,"h":44.965,"l":44.96,"n":10,"o":44.9606,"t":"2026-10-20T15:40:00Z","v":848,"vw":44.962979},{"c":44.91,"h":44.91,"l":44.91,"n":2,"o":44.91,"t":"2026-10-20T16:30:00Z","v":1100,"vw":44.91},{"c":44.88,"h":44.881,"l":44.88,"n":17,"o":44.881,"t":"2026-10-20T17:10:00Z","v":5350,"vw":44.880411},{"c":44.905,"h":44.905,"l":44.905,"n":3,"o":44.905,"t":"2026-10-20T17:25:00Z","v":2715,"vw":44.905},{"c":44.915,"h":44.915,"l":44.915,"n":2,"o":44.915,"t":"2026-10-20T17:30:00Z","v":210,"vw":44.915},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-20T18:15:00Z","v":312,"vw":44.94},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-20T18:55:00Z","v":100,"vw":44.96},{"c":44.9301,"h":44.9305,"l":44.9301,"n":4,"o":44.9305,"t":"2026-10-20T19:20:00Z","v":797,"vw":44.930175},{"c":44.9301,"h":44.9301,"l":44.9301,"n":1,"o":44.9301,"t":"2026-10-20T19:25:00Z","v":323,"vw":44.9301},{"c":44.9498,"h":44.9498,"l":44.92,"n":8,"o":44.931,"t":"2026-10-20T19:40:00Z","v":915,"vw":44.93336},{"c":44.9278,"h":44.9278,"l":44.9278,"n":3,"o":44.9278,"t":"2026-10-20T19:50:00Z","v":246,"vw":44.9278},{"c":44.93,"h":44.9313,"l":44.92,"n":4,"o":44.92,"t":"2026-10-20T19:55:00Z","v":841,"vw":44.923634},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-10-21T13:30:00Z","v":263,"vw":45.03},{"c":45.005,"h":45.005,"l":45.005,"n":3,"o":45.005,"t":"2026-10-21T13:35:00Z","v":557,"vw":45.005},{"c":45.03,"h":45.04,"l":45.03,"n":2,"o":45.04,"t":"2026-10-21T13:50:00Z","v":315,"vw":45.036825},{"c":44.9799,"h":44.9799,"l":44.9799,"n":1,"o":44.9799,"t":"2026-10-21T14:05:00Z","v":237,"vw":44.9799},{"c":44.985,"h":44.99,"l":44.9701,"n":9,"o":44.9701,"t":"2026-10-21T14:10:00Z","v":1810,"vw":44.975103},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-21T14:25:00Z","v":100,"vw":44.97},{"c":44.9999,"h":44.9999,"l":44.97,"n":7,"o":44.98,"t":"2026-10-21T14:45:00Z","v":2178,"vw":44.985219},{"c":44.9801,"h":44.9801,"l":44.98,"n":6,"o":44.98,"t":"2026-10-21T15:30:00Z","v":800,"vw":44.98005},{"c":45,"h":45,"l":44.9999,"n":7,"o":45,"t":"2026-10-21T15:45:00Z","v":4182,"vw":44.999941},{"c":44.995,"h":44.995,"l":44.995,"n":1,"o":44.995,"t":"2026-10-21T15:55:00Z","v":334,"vw":44.995},{"c":45.0099,"h":45.01,"l":45.0099,"n":3,"o":45.01,"t":"2026-10-21T16:15:00Z","v":239,"vw":45.00995},{"c":44.9939,"h":44.9939,"l":44.9924,"n":4,"o":44.9924,"t":"2026-10-21T16:30:00Z","v":1359,"vw":44.993507},{"c":45.025,"h":45.025,"l":44.9901,"n":14,"o":44.9901,"t":"2026-10-21T16:35:00Z","v":3676,"vw":44.999267},{"c":45.005,"h":45.005,"l":45.005,"n":2,"o":45.005,"t":"2026-10-21T16:40:00Z","v":103,"vw":45.005},{"c":45.015,"h":45.015,"l":45.015,"n":3,"o":45.015,"t":"2026-10-21T16:50:00Z","v":191,"vw":45.015},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-21T17:40:00Z","v":2258,"vw":45.04},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-21T17:55:00Z","v":248,"vw":45.03},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-21T18:05:00Z","v":1100,"vw":45.02},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-21T18:10:00Z","v":366,"vw":45.03},{"c":45.0399,"h":45.0399,"l":45.0399,"n":1,"o":45.0399,"t":"2026-10-21T18:15:00Z","v":612,"vw":45.0399},{"c":45.04,"h":45.04,"l":45.035,"n":2,"o":45.035,"t":"2026-10-21T18:20:00Z","v":3205,"vw":45.039771},{"c":45.05,"h":45.06,"l":45.05,"n":2,"o":45.06,"t":"2026-10-21T18:35:00Z","v":500,"vw":45.055},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-21T18:50:00Z","v":1100,"vw":45.01},{"c":44.98,"h":44.98,"l":44.98,"n":2,"o":44.98,"t":"2026-10-21T19:00:00Z","v":125,"vw":44.98},{"c":45.01,"h":45.01,"l":44.98,"n":2,"o":44.98,"t":"2026-10-21T19:10:00Z","v":82489,"vw":45.009964},{"c":45.01,"h":45.01,"l":45,"n":3,"o":45,"t":"2026-10-21T19:15:00Z","v":36727,"vw":45.009973},{"c":45.06,"h":45.06,"l":45.06,"n":10,"o":45.06,"t":"2026-10-21T19:50:00Z","v":768,"vw":45.06},{"c":45.06,"h":45.0699,"l":45.05,"n":11,"o":45.06,"t":"2026-10-21T19:55:00Z","v":951,"vw":45.060534},{"c":45.045,"h":45.045,"l":45.04,"n":2,"o":45.04,"t":"2026-10-22T13:35:00Z","v":322,"vw":45.043447},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-22T13:45:00Z","v":200,"vw":45.04},{"c":45.04,"h":45.0414,"l":45.03,"n":23,"o":45.04,"t":"2026-10-22T13:50:00Z","v":1694,"vw":45.036529},{"c":45.0414,"h":45.0424,"l":45.04,"n":9,"o":45.0424,"t":"2026-10-22T14:00:00Z","v":757,"vw":45.041788},{"c":45.02,"h":45.05,"l":45.02,"n":23,"o":45.04,"t":"2026-10-22T14:05:00Z","v":3018,"vw":45.029736},{"c":45.03,"h":45.04,"l":45.03,"n":5,"o":45.04,"t":"2026-10-22T14:10:00Z","v":500,"vw":45.034},{"c":45.04,"h":45.045,"l":45.03,"n":17,"o":45.045,"t":"2026-10-22T14:15:00Z","v":1422,"vw":45.037165},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-10-22T14:20:00Z","v":101,"vw":45.05},{"c":45.049,"h":45.049,"l":45.049,"n":5,"o":45.049,"t":"2026-10-22T14:25:00Z","v":252,"vw":45.049},{"c":45.028,"h":45.035,"l":45.028,"n":2,"o":45.035,"t":"2026-10-22T14:35:00Z","v":235,"vw":45.031902},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-10-22T14:40:00Z","v":122,"vw":45.03},{"c":45.055,"h":45.055,"l":45.05,"n":3,"o":45.05,"t":"2026-10-22T14:50:00Z","v":480,"vw":45.052917},{"c":45.06,"h":45.06,"l":45.06,"n":2,"o":45.06,"t":"2026-10-22T14:55:00Z","v":101,"vw":45.06},{"c":45.06,"h":45.07,"l":45.05,"n":12,"o":45.06,"t":"2026-10-22T15:00:00Z","v":1694,"vw":45.061852},{"c":45.065,"h":45.065,"l":45.065,"n":1,"o":45.065,"t":"2026-10-22T15:10:00Z","v":119,"vw":45.065},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-10-22T15:30:00Z","v":100,"vw":45.055},{"c":45.0825,"h":45.0825,"l":45.0825,"n":1,"o":45.0825,"t":"2026-10-22T15:40:00Z","v":250,"vw":45.0825},{"c":45.1,"h":45.1,"l":45.09,"n":4,"o":45.09,"t":"2026-10-22T15:50:00Z","v":25365,"vw":45.099961},{"c":45.09,"h":45.09,"l":45.09,"n":2,"o":45.09,"t":"2026-10-22T16:10:00Z","v":2401,"vw":45.09},{"c":45.0912,"h":45.0912,"l":45.0912,"n":2,"o":45.0912,"t":"2026-10-22T16:20:00Z","v":291,"vw":45.0912},{"c":45.105,"h":45.105,"l":45.105,"n":2,"o":45.105,"t":"2026-10-22T16:40:00Z","v":221,"vw":45.105},{"c":45.11,"h":45.11,"l":45.11,"n":2,"o":45.11,"t":"2026-10-22T16:45:00Z","v":362,"vw":45.11},{"c":45.12,"h":45.12,"l":45.12,"n":3,"o":45.12,"t":"2026-10-22T17:05:00Z","v":275,"vw":45.12},{"c":45.1301,"h":45.14,"l":45.12,"n":21,"o":45.12,"t":"2026-10-22T17:10:00Z","v":3342,"vw":45.1319},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-22T17:15:00Z","v":100,"vw":45.13},{"c":45.17,"h":45.17,"l":45.14,"n":11,"o":45.14,"t":"2026-10-22T17:20:00Z","v":916,"vw":45.158889},{"c":45.15,"h":45.28,"l":45.15,"n":17,"o":45.16,"t":"2026-10-22T17:25:00Z","v":1423,"vw":45.180896},{"c":45.17,"h":45.17,"l":45.17,"n":2,"o":45.17,"t":"2026-10-22T17:30:00Z","v":122,"vw":45.17},{"c":45.28,"h":45.28,"l":45.17,"n":12,"o":45.17,"t":"2026-10-22T17:35:00Z","v":886,"vw":45.2},{"c":45.21,"h":45.21,"l":45.17,"n":13,"o":45.17,"t":"2026-10-22T17:40:00Z","v":844,"vw":45.198333},{"c":45.205,"h":45.21,"l":45.2,"n":15,"o":45.21,"t":"2026-10-22T17:45:00Z","v":13704,"vw":45.209025},{"c":45.205,"h":45.205,"l":45.205,"n":3,"o":45.205,"t":"2026-10-22T17:50:00Z","v":322,"vw":45.205},{"c":45.2,"h":45.205,"l":45.2,"n":26,"o":45.205,"t":"2026-10-22T18:00:00Z","v":2049,"vw":45.203175},{"c":45.2,"h":45.2,"l":45.19,"n":7,"o":45.19,"t":"2026-10-22T18:10:00Z","v":596,"vw":45.1975},{"c":45.2,"h":45.2,"l":45.19,"n":10,"o":45.19,"t":"2026-10-22T18:15:00Z","v":609,"vw":45.196},{"c":45.215,"h":45.215,"l":45.2,"n":11,"o":45.2,"t":"2026-10-22T18:20:00Z","v":1086,"vw":45.212},{"c":45.22,"h":45.22,"l":45.22,"n":5,"o":45.22,"t":"2026-10-22T18:25:00Z","v":500,"vw":45.22},{"c":45.225,"h":45.23,"l":45.22,"n":11,"o":45.23,"t":"2026-10-22T18:30:00Z","v":1245,"vw":45.226109},{"c":45.23,"h":45.23,"l":45.23,"n":5,"o":45.23,"t":"2026-10-22T18:35:00Z","v":500,"vw":45.23},{"c":45.225,"h":45.23,"l":45.22,"n":25,"o":45.23,"t":"2026-10-22T18:40:00Z","v":5347,"vw":45.22509},{"c":45.225,"h":45.225,"l":45.225,"n":11,"o":45.225,"t":"2026-10-22T18:50:00Z","v":1026,"vw":45.225},{"c":45.23,"h":45.23,"l":45.23,"n":15,"o":45.23,"t":"2026-10-22T19:00:00Z","v":1186,"vw":45.23},{"c":45.24,"h":45.24,"l":45.23,"n":6,"o":45.23,"t":"2026-10-22T19:05:00Z","v":423,"vw":45.237283},{"c":45.24,"h":45.26,"l":45.23,"n":21,"o":45.23,"t":"2026-10-22T19:10:00Z","v":1535,"vw":45.253636},{"c":45.27,"h":45.27,"l":45.24,"n":14,"o":45.24,"t":"2026-10-22T19:15:00Z","v":1086,"vw":45.26},{"c":45.27,"h":45.27,"l":45.26,"n":6,"o":45.26,"t":"2026-10-22T19:20:00Z","v":500,"vw":45.2675},{"c":45.275,"h":45.28,"l":45.26,"n":16,"o":45.26,"t":"2026-10-22T19:25:00Z","v":1427,"vw":45.275},{"c":45.28,"h":45.28,"l":45.275,"n":13,"o":45.275,"t":"2026-10-22T19:30:00Z","v":1585,"vw":45.278614},{"c":45.285,"h":45.285,"l":45.285,"n":17,"o":45.285,"t":"2026-10-22T19:35:00Z","v":2774,"vw":45.285},{"c":45.285,"h":45.2895,"l":45.285,"n":16,"o":45.285,"t":"2026-10-22T19:40:00Z","v":3439,"vw":45.285926},{"c":45.285,"h":45.285,"l":45.285,"n":11,"o":45.285,"t":"2026-10-22T19:45:00Z","v":4100,"vw":45.285},{"c":45.299,"h":45.32,"l":45.28,"n":55,"o":45.28,"t":"2026-10-22T19:50:00Z","v":12710,"vw":45.29608},{"c":45.34,"h":45.34,"l":45.3,"n":108,"o":45.3,"t":"2026-10-22T19:55:00Z","v":17644,"vw":45.319407}],"history":[{"c":46.7044,"h":46.83,"l":46.6501,"n":143,"o":46.83,"t":"2024-10-21T04:00:00Z","v":36737,"vw":46.761567},{"c":46.58,"h":46.67,"l":46.55,"n":608,"o":46.6,"t":"2024-10-22T04:00:00Z","v":1004582,"vw":46.564103},{"c":46.4666,"h":46.5599,"l":46.42,"n":95,"o":46.55,"t":"2024-10-23T04:00:00Z","v":12681,"vw":46.475414},{"c":46.6218,"h":46.6499,"l":46.5001,"n":832,"o":46.57,"t":"2024-10-24T04:00:00Z","v":195025,"vw":46.610442},{"c":46.58,"h":46.7399,"l":46.58,"n":155,"o":46.69,"t":"2024-10-25T04:00:00Z","v":11990,"vw":46.634901},{"c":46.68,"h":46.73,"l":46.6401,"n":193,"o":46.73,"t":"2024-10-28T04:00:00Z","v":19591,"vw":46.671107},{"c":46.66,"h":46.66,"l":46.52,"n":470,"o":46.55,"t":"2024-10-29T04:00:00Z","v":54381,"vw":46.571013},{"c":46.6,"h":46.74,"l":46.575,"n":163,"o":46.64,"t":"2024-10-30T04:00:00Z","v":9043,"vw":46.650595},{"c":46.51,"h":46.5677,"l":46.48,"n":119,"o":46.54,"t":"2024-10-31T04:00:00Z","v":13662,"vw":46.520732},{"c":46.21,"h":46.3807,"l":46.21,"n":118,"o":46.34,"t":"2024-11-01T04:00:00Z","v":17030,"vw":46.275874},{"c":46.32,"h":46.3733,"l":46.29,"n":342,"o":46.3443,"t":"2024-11-04T05:00:00Z","v":32130,"vw":46.335198},{"c":46.465,"h":46.49,"l":46.33,"n":522,"o":46.36,"t":"2024-11-05T05:00:00Z","v":159525,"vw":46.385694},{"c":46.48,"h":46.49,"l":46.35,"n":169,"o":46.46,"t":"2024-11-06T05:00:00Z","v":26198,"vw":46.423537},{"c":46.666,"h":46.72,"l":46.45,"n":300,"o":46.45,"t":"2024-11-07T05:00:00Z","v":50530,"vw":46.579694},{"c":46.79,"h":46.83,"l":46.7001,"n":257,"o":46.74,"t":"2024-11-08T05:00:00Z","v":62514,"vw":46.750071},{"c":46.715,"h":46.78,"l":46.6531,"n":169,"o":46.78,"t":"2024-11-11T05:00:00Z","v":18000,"vw":46.697043},{"c":46.52,"h":46.7,"l":46.48,"n":178,"o":46.64,"t":"2024-11-12T05:00:00Z","v":17058,"vw":46.56252},{"c":46.57,"h":46.64,"l":46.57,"n":214,"o":46.59,"t":"2024-11-13T05:00:00Z","v":24755,"vw":46.614946},{"c":46.49,"h":46.61,"l":46.49,"n":222,"o":46.59,"t":"2024-11-14T05:00:00Z","v":25955,"vw":46.574286},{"c":46.46,"h":46.4995,"l":46.37,"n":174,"o":46.46,"t":"2024-11-15T05:00:00Z","v":18420,"vw":46.410108},{"c":46.53,"h":46.575,"l":46.43,"n":423,"o":46.43,"t":"2024-11-18T05:00:00Z","v":87812,"vw":46.502443},{"c":46.63,"h":46.7,"l":46.53,"n":261,"o":46.54,"t":"2024-11-19T05:00:00Z","v":40400,"vw":46.607712},{"c":46.58,"h":46.65,"l":46.55,"n":266,"o":46.55,"t":"2024-11-20T05:00:00Z","v":26902,"vw":46.575921},{"c":46.58,"h":46.6798,"l":46.58,"n":429,"o":46.6,"t":"2024-11-21T05:00:00Z","v":58398,"vw":46.639805},{"c":46.5995,"h":46.63,"l":46.5677,"n":129,"o":46.59,"t":"2024-11-22T05:00:00Z","v":16895,"vw":46.59714},{"c":46.78,"h":46.83,"l":46.74,"n":427,"o":46.74,"t":"2024-11-25T05:00:00Z","v":63491,"vw":46.781058},{"c":46.71,"h":46.74,"l":46.6528,"n":241,"o":46.69,"t":"2024-11-26T05:00:00Z","v":28916,"vw":46.704545},{"c":46.83,"h":46.83,"l":46.73,"n":183,"o":46.73,"t":"2024-11-27T05:00:00Z","v":31228,"vw":46.801638},{"c":46.94,"h":46.94,"l":46.8501,"n":203,"o":46.8501,"t":"2024-11-29T05:00:00Z","v":42998,"vw":46.881976},{"c":46.71,"h":46.7276,"l":46.43,"n":258,"o":46.43,"t":"2024-12-02T05:00:00Z","v":23240,"vw":46.690479},{"c":46.7,"h":46.7426,"l":46.6501,"n":161,"o":46.68,"t":"2024-12-03T05:00:00Z","v":18709,"vw":46.687293},{"c":46.77,"h":46.79,"l":46.6697,"n":175,"o":46.68,"t":"2024-12-04T05:00:00Z","v":19996,"vw":46.748414},{"c":46.78,"h":46.8,"l":46.725,"n":317,"o":46.77,"t":"2024-12-05T05:00:00Z","v":23876,"vw":46.771235},{"c":46.8245,"h":46.93,"l":46.8031,"n":244,"o":46.84,"t":"2024-12-06T05:00:00Z","v":48245,"vw":46.853126},{"c":46.77,"h":46.83,"l":46.77,"n":184,"o":46.81,"t":"2024-12-09T05:00:00Z","v":18888,"vw":46.783695},{"c":46.76,"h":46.79,"l":46.71,"n":185,"o":46.71,"t":"2024-12-10T05:00:00Z","v":16054,"vw":46.745345},{"c":46.77,"h":46.83,"l":46.7534,"n":139,"o":46.8,"t":"2024-12-11T05:00:00Z","v":16544,"vw":46.788815},{"c":46.6548,"h":46.8,"l":46.6303,"n":199,"o":46.76,"t":"2024-12-12T05:00:00Z","v":29295,"vw":46.684932},{"c":46.508,"h":46.68,"l":46.5034,"n":208,"o":46.68,"t":"2024-12-13T05:00:00Z","v":16665,"vw":46.561956},{"c":46.6,"h":46.6304,"l":46.5401,"n":179,"o":46.56,"t":"2024-12-16T05:00:00Z","v":28604,"vw":46.591233},{"c":46.521,"h":46.5699,"l":46.4901,"n":247,"o":46.52,"t":"2024-12-17T05:00:00Z","v":28038,"vw":46.528071},{"c":45.8149,"h":46.2912,"l":45.8149,"n":474,"o":46.27,"t":"2024-12-18T05:00:00Z","v":51247,"vw":46.168403},{"c":45.73,"h":45.93,"l":45.73,"n":186,"o":45.93,"t":"2024-12-19T05:00:00Z","v":100718,"vw":45.871158},{"c":46.01,"h":46.05,"l":45.81,"n":242,"o":45.81,"t":"2024-12-20T05:00:00Z","v":27848,"vw":45.930277},{"c":45.9184,"h":46.04,"l":45.89,"n":241,"o":46.04,"t":"2024-12-23T05:00:00Z","v":38997,"vw":45.972442},{"c":45.9645,"h":45.9645,"l":45.8599,"n":142,"o":45.92,"t":"2024-12-24T05:00:00Z","v":23277,"vw":45.910586},{"c":46.1099,"h":46.14,"l":45.9044,"n":150,"o":45.96,"t":"2024-12-26T05:00:00Z","v":14474,"vw":46.005102},{"c":45.985,"h":46.1099,"l":45.96,"n":129,"o":45.98,"t":"2024-12-27T05:00:00Z","v":16504,"vw":46.010331},{"c":46.0378,"h":46.0494,"l":45.92,"n":209,"o":45.96,"t":"2024-12-30T05:00:00Z","v":26542,"vw":46.008732},{"c":45.9988,"h":46.19,"l":45.95,"n":138,"o":46.11,"t":"2024-12-31T05:00:00Z","v":15428,"vw":46.040333},{"c":46.1,"h":46.121,"l":46.02,"n":179,"o":46.065,"t":"2025-01-02T05:00:00Z","v":19477,"vw":46.069139},{"c":46.2071,"h":46.21,"l":46.13,"n":142,"o":46.13,"t":"2025-01-03T05:00:00Z","v":17255,"vw":46.167508},{"c":46.35,"h":46.39,"l":46.1915,"n":188,"o":46.39,"t":"2025-01-06T05:00:00Z","v":22717,"vw":46.243399},{"c":46.09,"h":46.35,"l":46.09,"n":198,"o":46.35,"t":"2025-01-07T05:00:00Z","v":32028,"vw":46.126243},{"c":46.1364,"h":46.14,"l":46.03,"n":144,"o":46.03,"t":"2025-01-08T05:00:00Z","v":12158,"vw":46.073718},{"c":45.895,"h":46.04,"l":45.85,"n":210,"o":46.02,"t":"2025-01-10T05:00:00Z","v":29839,"vw":45.964111},{"c":45.88,"h":45.9199,"l":45.8001,"n":139,"o":45.85,"t":"2025-01-13T05:00:00Z","v":33294,"vw":45.879263},{"c":45.9442,"h":46,"l":45.8901,"n":147,"o":46,"t":"2025-01-14T05:00:00Z","v":26691,"vw":45.933644},{"c":46.3043,"h":46.37,"l":46.17,"n":188,"o":46.2,"t":"2025-01-15T05:00:00Z","v":30826,"vw":46.289859},{"c":46.38,"h":46.39,"l":46.19,"n":219,"o":46.23,"t":"2025-01-16T05:00:00Z","v":20269,"vw":46.310922},{"c":46.41,"h":46.45,"l":46.28,"n":188,"o":46.42,"t":"2025-01-17T05:00:00Z","v":30634,"vw":46.374989},{"c":46.54,"h":46.55,"l":46.23,"n":214,"o":46.47,"t":"2025-01-21T05:00:00Z","v":50118,"vw":46.455614},{"c":46.445,"h":46.575,"l":46.445,"n":372,"o":46.49,"t":"2025-01-22T05:00:00Z","v":63168,"vw":46.505426},{"c":46.4596,"h":46.5,"l":46.36,"n":128,"o":46.36,"t":"2025-01-23T05:00:00Z","v":16830,"vw":46.440227},{"c":46.5376,"h":46.57,"l":46.45,"n":169,"o":46.46,"t":"2025-01-24T05:00:00Z","v":16205,"vw":46.522267},{"c":46.65,"h":46.65,"l":46.5,"n":171,"o":46.5,"t":"2025-01-27T05:00:00Z","v":17603,"vw":46.60091},{"c":46.65,"h":46.65,"l":46.5519,"n":201,"o":46.58,"t":"2025-01-28T05:00:00Z","v":36851,"vw":46.596215},{"c":46.56,"h":46.72,"l":46.545,"n":272,"o":46.61,"t":"2025-01-29T05:00:00Z","v":19452,"vw":46.590103},{"c":46.68,"h":46.72,"l":46.62,"n":111,"o":46.68,"t":"2025-01-30T05:00:00Z","v":19493,"vw":46.652852},{"c":46.66,"h":46.7699,"l":46.5825,"n":226,"o":46.71,"t":"2025-01-31T05:00:00Z","v":25785,"vw":46.693396},{"c":46.36,"h":46.4099,"l":46.1961,"n":175,"o":46.35,"t":"2025-02-03T05:00:00Z","v":24663,"vw":46.349082},{"c":46.48,"h":46.54,"l":46.2901,"n":229,"o":46.2901,"t":"2025-02-04T05:00:00Z","v":22112,"vw":46.428681},{"c":46.61,"h":46.67,"l":46.46,"n":320,"o":46.46,"t":"2025-02-05T05:00:00Z","v":15173,"vw":46.558872},{"c":46.505,"h":46.6,"l":46.505,"n":118,"o":46.58,"t":"2025-02-06T05:00:00Z","v":13029,"vw":46.554591},{"c":46.51,"h":46.51,"l":46.36,"n":205,"o":46.47,"t":"2025-02-07T05:00:00Z","v":30041,"vw":46.393569},{"c":46.5,"h":46.54,"l":46.4462,"n":204,"o":46.54,"t":"2025-02-10T05:00:00Z","v":19796,"vw":46.499913},{"c":46.45,"h":46.54,"l":46.3701,"n":204,"o":46.41,"t":"2025-02-11T05:00:00Z","v":19591,"vw":46.447033},{"c":46.35,"h":46.52,"l":46.25,"n":187,"o":46.52,"t":"2025-02-12T05:00:00Z","v":21721,"vw":46.343283},{"c":46.49,"h":46.505,"l":46.36,"n":139,"o":46.3722,"t":"2025-02-13T05:00:00Z","v":12878,"vw":46.432537},{"c":46.5749,"h":46.65,"l":46.53,"n":162,"o":46.53,"t":"2025-02-14T05:00:00Z","v":11805,"vw":46.605601},{"c":46.48,"h":46.78,"l":46.48,"n":235,"o":46.78,"t":"2025-02-18T05:00:00Z","v":19812,"vw":46.556876},{"c":46.5171,"h":46.53,"l":46.44,"n":134,"o":46.46,"t":"2025-02-19T05:00:00Z","v":8551,"vw":46.484073},{"c":46.59,"h":46.6399,"l":46.4701,"n":145,"o":46.497,"t":"2025-02-20T05:00:00Z","v":17805,"vw":46.548544},{"c":46.5028,"h":46.68,"l":46.5001,"n":230,"o":46.53,"t":"2025-02-21T05:00:00Z","v":21117,"vw":46.57139},{"c":46.56,"h":46.65,"l":46.4833,"n":170,"o":46.5,"t":"2025-02-24T05:00:00Z","v":22163,"vw":46.567923},{"c":46.7,"h":46.7,"l":46.6101,"n":152,"o":46.6101,"t":"2025-02-25T05:00:00Z","v":12971,"vw":46.659257},{"c":46.719,"h":46.73,"l":46.65,"n":150,"o":46.65,"t":"2025-02-26T05:00:00Z","v":28793,"vw":46.689216},{"c":46.5905,"h":46.7196,"l":46.575,"n":167,"o":46.69,"t":"2025-02-27T05:00:00Z","v":12769,"vw":46.6594},{"c":46.7987,"h":46.7987,"l":46.59,"n":234,"o":46.69,"t":"2025-02-28T05:00:00Z","v":28778,"vw":46.713505},{"c":46.49,"h":46.63,"l":46.4406,"n":327,"o":46.47,"t":"2025-03-03T05:00:00Z","v":18221,"vw":46.52873},{"c":46.5,"h":46.5299,"l":46.37,"n":271,"o":46.38,"t":"2025-03-04T05:00:00Z","v":13036,"vw":46.419668},{"c":46.45,"h":46.6157,"l":46.41,"n":373,"o":46.51,"t":"2025-03-05T05:00:00Z","v":61196,"vw":46.496733},{"c":46.36,"h":46.4273,"l":46.3443,"n":303,"o":46.37,"t":"2025-03-06T05:00:00Z","v":38015,"vw":46.38297},{"c":46.57,"h":46.57,"l":46.37,"n":251,"o":46.39,"t":"2025-03-07T05:00:00Z","v":21018,"vw":46.440142},{"c":46.33,"h":46.39,"l":46.22,"n":254,"o":46.38,"t":"2025-03-10T04:00:00Z","v":15219,"vw":46.34566},{"c":46.23,"h":46.32,"l":46.16,"n":258,"o":46.3,"t":"2025-03-11T04:00:00Z","v":30642,"vw":46.268362},{"c":46.2357,"h":46.31,"l":46.2,"n":125,"o":46.3,"t":"2025-03-12T04:00:00Z","v":16907,"vw":46.244498},{"c":46.049,"h":46.22,"l":45.9701,"n":166,"o":46.22,"t":"2025-03-13T04:00:00Z","v":21005,"vw":46.093843},{"c":46.2,"h":46.24,"l":46.14,"n":137,"o":46.1401,"t":"2025-03-14T04:00:00Z","v":12149,"vw":46.188942},{"c":46.2966,"h":46.34,"l":46.18,"n":252,"o":46.22,"t":"2025-03-17T04:00:00Z","v":13330,"vw":46.270362},{"c":46.28,"h":46.28,"l":46.2,"n":127,"o":46.28,"t":"2025-03-18T04:00:00Z","v":9067,"vw":46.243227},{"c":46.5155,"h":46.5393,"l":46.2601,"n":108,"o":46.27,"t":"2025-03-19T04:00:00Z","v":10730,"vw":46.3724},{"c":46.44,"h":46.605,"l":46.425,"n":191,"o":46.5,"t":"2025-03-20T04:00:00Z","v":9222,"vw":46.516443},{"c":46.45,"h":46.55,"l":46.3715,"n":150,"o":46.4,"t":"2025-03-21T04:00:00Z","v":21167,"vw":46.460703},{"c":46.5001,"h":46.56,"l":46.4801,"n":207,"o":46.54,"t":"2025-03-24T04:00:00Z","v":12144,"vw":46.518301},{"c":46.51,"h":46.6,"l":46.5,"n":197,"o":46.5,"t":"2025-03-25T04:00:00Z","v":18760,"vw":46.550564},{"c":46.3,"h":46.54,"l":46.3,"n":217,"o":46.49,"t":"2025-03-26T04:00:00Z","v":14405,"vw":46.416828},{"c":46.26,"h":46.33,"l":46.2254,"n":125,"o":46.26,"t":"2025-03-27T04:00:00Z","v":19587,"vw":46.280599},{"c":46.24,"h":46.41,"l":46.16,"n":270,"o":46.29,"t":"2025-03-28T04:00:00Z","v":28600,"vw":46.27081},{"c":46.21,"h":46.26,"l":46.041,"n":266,"o":46.14,"t":"2025-03-31T04:00:00Z","v":18598,"vw":46.138383},{"c":46.115,"h":46.1426,"l":45.9801,"n":98,"o":46,"t":"2025-04-01T04:00:00Z","v":6633,"vw":46.085561},{"c":46.1799,"h":46.25,"l":46.04,"n":163,"o":46.04,"t":"2025-04-02T04:00:00Z","v":18530,"vw":46.132135},{"c":45.795,"h":45.99,"l":45.66,"n":567,"o":45.99,"t":"2025-04-03T04:00:00Z","v":58253,"vw":45.813969},{"c":45.094,"h":45.48,"l":45.01,"n":457,"o":45.15,"t":"2025-04-04T04:00:00Z","v":64771,"vw":45.120696},{"c":44.72,"h":46.88,"l":42.72,"n":526,"o":44.12,"t":"2025-04-07T04:00:00Z","v":73981,"vw":44.752729},{"c":44.4685,"h":45.5,"l":44.35,"n":441,"o":45.5,"t":"2025-04-08T04:00:00Z","v":125306,"vw":45.005236},{"c":45.7959,"h":45.8,"l":44.01,"n":1352,"o":44.18,"t":"2025-04-09T04:00:00Z","v":201938,"vw":44.755152},{"c":44.9663,"h":45.3399,"l":44.58,"n":224,"o":45.31,"t":"2025-04-10T04:00:00Z","v":14682,"vw":44.985246},{"c":45.0787,"h":45.1942,"l":44.61,"n":167,"o":44.74,"t":"2025-04-11T04:00:00Z","v":15432,"vw":44.85725},{"c":45.3532,"h":45.46,"l":45.18,"n":840,"o":45.46,"t":"2025-04-14T04:00:00Z","v":121991,"vw":45.321891},{"c":45.3788,"h":45.48,"l":45.36,"n":158,"o":45.3602,"t":"2025-04-15T04:00:00Z","v":9208,"vw":45.403853},{"c":45.34,"h":45.49,"l":45.16,"n":8180,"o":45.37,"t":"2025-04-16T04:00:00Z","v":6085145,"vw":45.32445},{"c":45.55,"h":45.59,"l":45.391,"n":195,"o":45.53,"t":"2025-04-17T04:00:00Z","v":20435,"vw":45.496636},{"c":45.22,"h":45.5,"l":45.19,"n":334,"o":45.5,"t":"2025-04-21T04:00:00Z","v":30131,"vw":45.279178},{"c":45.52,"h":45.61,"l":45.44,"n":160,"o":45.49,"t":"2025-04-22T04:00:00Z","v":15336,"vw":45.523419},{"c":45.61,"h":46.05,"l":45.57,"n":462,"o":45.91,"t":"2025-04-23T04:00:00Z","v":55447,"vw":45.682143},{"c":45.96,"h":46.02,"l":45.73,"n":1134,"o":45.8,"t":"2025-04-24T04:00:00Z","v":112404,"vw":45.89109},{"c":46.08,"h":46.16,"l":45.9617,"n":172,"o":45.98,"t":"2025-04-25T04:00:00Z","v":7400,"vw":46.085311},{"c":46.03,"h":46.13,"l":45.92,"n":1185,"o":46.1,"t":"2025-04-28T04:00:00Z","v":141797,"vw":46.033415},{"c":46.19,"h":46.2099,"l":46.02,"n":214,"o":46.02,"t":"2025-04-29T04:00:00Z","v":14644,"vw":46.140667},{"c":46,"h":46.08,"l":45.92,"n":335,"o":46.08,"t":"2025-04-30T04:00:00Z","v":31925,"vw":46.004651},{"c":45.6748,"h":45.7788,"l":45.66,"n":124,"o":45.74,"t":"2025-05-01T04:00:00Z","v":10711,"vw":45.703909},{"c":45.82,"h":45.83,"l":45.735,"n":149,"o":45.79,"t":"2025-05-02T04:00:00Z","v":10640,"vw":45.78559},{"c":45.7854,"h":45.8372,"l":45.72,"n":194,"o":45.76,"t":"2025-05-05T04:00:00Z","v":28095,"vw":45.77654},{"c":45.7344,"h":45.78,"l":45.64,"n":152,"o":45.74,"t":"2025-05-06T04:00:00Z","v":16561,"vw":45.741541},{"c":45.7731,"h":45.8699,"l":45.74,"n":259,"o":45.83,"t":"2025-05-07T04:00:00Z","v":38128,"vw":45.814586},{"c":45.76,"h":45.9195,"l":45.76,"n":86,"o":45.86,"t":"2025-05-08T04:00:00Z","v":8317,"vw":45.822936},{"c":45.77,"h":45.88,"l":45.75,"n":184,"o":45.88,"t":"2025-05-09T04:00:00Z","v":6700,"vw":45.834073},{"c":46.13,"h":46.2,"l":46.0304,"n":183,"o":46.14,"t":"2025-05-12T04:00:00Z","v":18665,"vw":46.108272},{"c":46.21,"h":46.2728,"l":46.17,"n":211,"o":46.23,"t":"2025-05-13T04:00:00Z","v":10292,"vw":46.234244},{"c":46,"h":46.2299,"l":46,"n":231,"o":46.17,"t":"2025-05-14T04:00:00Z","v":19671,"vw":46.128915},{"c":46.09,"h":46.23,"l":46.06,"n":254,"o":46.06,"t":"2025-05-15T04:00:00Z","v":31556,"vw":46.139269},{"c":46.2,"h":46.3,"l":46.19,"n":261,"o":46.19,"t":"2025-05-16T04:00:00Z","v":20607,"vw":46.235436},{"c":46.23,"h":46.255,"l":46.09,"n":166,"o":46.09,"t":"2025-05-19T04:00:00Z","v":11894,"vw":46.19284},{"c":46.25,"h":46.2599,"l":46.17,"n":202,"o":46.19,"t":"2025-05-20T04:00:00Z","v":13118,"vw":46.216505},{"c":45.94,"h":46.18,"l":45.94,"n":213,"o":46.09,"t":"2025-05-21T04:00:00Z","v":14659,"vw":46.077616},{"c":46.01,"h":46.07,"l":45.92,"n":291,"o":45.94,"t":"2025-05-22T04:00:00Z","v":28573,"vw":46.022295},{"c":46.02,"h":46.06,"l":45.91,"n":202,"o":45.96,"t":"2025-05-23T04:00:00Z","v":31339,"vw":45.986137},{"c":46.3,"h":46.32,"l":46.18,"n":577,"o":46.23,"t":"2025-05-27T04:00:00Z","v":80317,"vw":46.266128},{"c":46.29,"h":46.32,"l":46.22,"n":492,"o":46.32,"t":"2025-05-28T04:00:00Z","v":48101,"vw":46.275706},{"c":46.31,"h":46.39,"l":46.29,"n":565,"o":46.39,"t":"2025-05-29T04:00:00Z","v":87327,"vw":46.343755},{"c":46.35,"h":46.39,"l":46.27,"n":325,"o":46.31,"t":"2025-05-30T04:00:00Z","v":24533,"vw":46.33124},{"c":46.14,"h":46.15,"l":46.0627,"n":339,"o":46.1,"t":"2025-06-02T04:00:00Z","v":40445,"vw":46.100756},{"c":46.22,"h":46.2786,"l":46.15,"n":291,"o":46.17,"t":"2025-06-03T04:00:00Z","v":30082,"vw":46.213992},{"c":46.35,"h":46.39,"l":46.25,"n":275,"o":46.26,"t":"2025-06-04T04:00:00Z","v":23206,"vw":46.349866},{"c":46.32,"h":46.37,"l":46.302,"n":233,"o":46.37,"t":"2025-06-05T04:00:00Z","v":29524,"vw":46.344771},{"c":46.277,"h":46.34,"l":46.25,"n":268,"o":46.34,"t":"2025-06-06T04:00:00Z","v":25265,"vw":46.286745},{"c":46.31,"h":46.36,"l":46.28,"n":230,"o":46.29,"t":"2025-06-09T04:00:00Z","v":30070,"vw":46.322013},{"c":46.42,"h":46.45,"l":46.33,"n":201,"o":46.38,"t":"2025-06-10T04:00:00Z","v":17534,"vw":46.400616},{"c":46.41,"h":46.54,"l":46.41,"n":180,"o":46.5,"t":"2025-06-11T04:00:00Z","v":15918,"vw":46.477606},{"c":46.471,"h":46.71,"l":46.4,"n":162,"o":46.4,"t":"2025-06-12T04:00:00Z","v":24054,"vw":46.450794},{"c":46.349,"h":46.41,"l":46.33,"n":145,"o":46.39,"t":"2025-06-13T04:00:00Z","v":17334,"vw":46.372108},{"c":46.417,"h":46.4593,"l":46.3301,"n":132,"o":46.4,"t":"2025-06-16T04:00:00Z","v":13915,"vw":46.40993},{"c":46.373,"h":46.4199,"l":46.3406,"n":101,"o":46.4,"t":"2025-06-17T04:00:00Z","v":7735,"vw":46.397726},{"c":46.425,"h":46.49,"l":46.3834,"n":129,"o":46.4,"t":"2025-06-18T04:00:00Z","v":12398,"vw":46.428693},{"c":46.555,"h":46.58,"l":46.47,"n":144,"o":46.58,"t":"2025-06-20T04:00:00Z","v":41918,"vw":46.502131},{"c":46.61,"h":46.64,"l":46.53,"n":185,"o":46.55,"t":"2025-06-23T04:00:00Z","v":61568,"vw":46.563228},{"c":46.73,"h":46.77,"l":46.62,"n":238,"o":46.62,"t":"2025-06-24T04:00:00Z","v":34577,"vw":46.687493},{"c":46.76,"h":46.8,"l":46.7046,"n":206,"o":46.76,"t":"2025-06-25T04:00:00Z","v":10228,"vw":46.742576},{"c":46.867,"h":46.8699,"l":46.77,"n":118,"o":46.77,"t":"2025-06-26T04:00:00Z","v":13805,"vw":46.814648},{"c":46.86,"h":46.95,"l":46.85,"n":277,"o":46.86,"t":"2025-06-27T04:00:00Z","v":39248,"vw":46.89694},{"c":47,"h":47.02,"l":46.9101,"n":227,"o":46.95,"t":"2025-06-30T04:00:00Z","v":22106,"vw":46.962138},{"c":46.737,"h":46.82,"l":46.7001,"n":174,"o":46.73,"t":"2025-07-01T04:00:00Z","v":23403,"vw":46.739689},{"c":46.79,"h":46.81,"l":46.65,"n":217,"o":46.67,"t":"2025-07-02T04:00:00Z","v":25563,"vw":46.732516},{"c":46.81,"h":46.84,"l":46.74,"n":170,"o":46.74,"t":"2025-07-03T04:00:00Z","v":11962,"vw":46.778834},{"c":46.65,"h":46.775,"l":46.63,"n":192,"o":46.75,"t":"2025-07-07T04:00:00Z","v":22628,"vw":46.690719},{"c":46.59,"h":46.679,"l":46.5333,"n":163,"o":46.6,"t":"2025-07-08T04:00:00Z","v":15680,"vw":46.560445},{"c":46.66,"h":46.73,"l":46.56,"n":189,"o":46.56,"t":"2025-07-09T04:00:00Z","v":26478,"vw":46.625953},{"c":46.6301,"h":46.66,"l":46.575,"n":115,"o":46.65,"t":"2025-07-10T04:00:00Z","v":18814,"vw":46.613187},{"c":46.5784,"h":46.5799,"l":46.5,"n":289,"o":46.53,"t":"2025-07-11T04:00:00Z","v":18888,"vw":46.537212},{"c":46.55,"h":46.74,"l":46.5,"n":348,"o":46.51,"t":"2025-07-14T04:00:00Z","v":43187,"vw":46.594415},{"c":46.453,"h":46.6267,"l":46.42,"n":158,"o":46.6,"t":"2025-07-15T04:00:00Z","v":37086,"vw":46.514566},{"c":46.5412,"h":46.56,"l":46.445,"n":107,"o":46.51,"t":"2025-07-16T04:00:00Z","v":29708,"vw":46.48649},{"c":46.61,"h":46.67,"l":46.5543,"n":360,"o":46.56,"t":"2025-07-17T04:00:00Z","v":1376880,"vw":46.615244},{"c":46.64,"h":46.71,"l":46.6399,"n":174,"o":46.66,"t":"2025-07-18T04:00:00Z","v":14822,"vw":46.668731},{"c":46.71,"h":46.785,"l":46.7,"n":274,"o":46.7,"t":"2025-07-21T04:00:00Z","v":31220,"vw":46.742526},{"c":46.75,"h":46.82,"l":46.7195,"n":333,"o":46.76,"t":"2025-07-22T04:00:00Z","v":28280,"vw":46.793963},{"c":46.82,"h":46.89,"l":46.75,"n":353,"o":46.75,"t":"2025-07-23T04:00:00Z","v":37388,"vw":46.833984},{"c":46.77,"h":46.82,"l":46.735,"n":244,"o":46.75,"t":"2025-07-24T04:00:00Z","v":8480,"vw":46.776184},{"c":46.82,"h":46.85,"l":46.74,"n":146,"o":46.78,"t":"2025-07-25T04:00:00Z","v":10896,"vw":46.787945},{"c":46.83,"h":46.86,"l":46.75,"n":230,"o":46.81,"t":"2025-07-28T04:00:00Z","v":21450,"vw":46.798238},{"c":46.85,"h":46.86,"l":46.7656,"n":173,"o":46.8,"t":"2025-07-29T04:00:00Z","v":12619,"vw":46.825582},{"c":46.74,"h":46.86,"l":46.7,"n":196,"o":46.8,"t":"2025-07-30T04:00:00Z","v":24815,"vw":46.768469},{"c":46.79,"h":46.84,"l":46.73,"n":211,"o":46.75,"t":"2025-07-31T04:00:00Z","v":16734,"vw":46.785886},{"c":46.58,"h":46.64,"l":46.4901,"n":322,"o":46.58,"t":"2025-08-01T04:00:00Z","v":22400,"vw":46.572589},{"c":46.73,"h":46.74,"l":46.62,"n":452,"o":46.65,"t":"2025-08-04T04:00:00Z","v":47542,"vw":46.681545},{"c":46.74,"h":46.75,"l":46.68,"n":225,"o":46.75,"t":"2025-08-05T04:00:00Z","v":19722,"vw":46.713059},{"c":46.79,"h":46.79,"l":46.7,"n":160,"o":46.77,"t":"2025-08-06T04:00:00Z","v":15826,"vw":46.736842},{"c":46.7419,"h":46.81,"l":46.71,"n":142,"o":46.78,"t":"2025-08-07T04:00:00Z","v":17433,"vw":46.753524},{"c":46.777,"h":46.8199,"l":46.7329,"n":239,"o":46.76,"t":"2025-08-08T04:00:00Z","v":7015,"vw":46.760315},{"c":46.79,"h":46.83,"l":46.75,"n":168,"o":46.77,"t":"2025-08-11T04:00:00Z","v":25471,"vw":46.785324},{"c":46.859,"h":46.859,"l":46.76,"n":129,"o":46.79,"t":"2025-08-12T04:00:00Z","v":15476,"vw":46.807721},{"c":46.95,"h":46.97,"l":46.91,"n":139,"o":46.9205,"t":"2025-08-13T04:00:00Z","v":13065,"vw":46.943827},{"c":46.865,"h":46.91,"l":46.835,"n":118,"o":46.909,"t":"2025-08-14T04:00:00Z","v":9536,"vw":46.874872},{"c":46.877,"h":46.91,"l":46.8,"n":171,"o":46.85,"t":"2025-08-15T04:00:00Z","v":16897,"vw":46.856324},{"c":46.865,"h":46.94,"l":46.855,"n":172,"o":46.9,"t":"2025-08-18T04:00:00Z","v":9502,"vw":46.875391},{"c":46.84,"h":46.89,"l":46.82,"n":309,"o":46.88,"t":"2025-08-19T04:00:00Z","v":120881,"vw":46.832886},{"c":46.82,"h":46.88,"l":46.81,"n":175,"o":46.86,"t":"2025-08-20T04:00:00Z","v":20188,"vw":46.851491},{"c":46.795,"h":46.84,"l":46.7501,"n":198,"o":46.81,"t":"2025-08-21T04:00:00Z","v":24208,"vw":46.793257},{"c":47.117,"h":47.12,"l":46.83,"n":388,"o":46.83,"t":"2025-08-22T04:00:00Z","v":24270,"vw":47.019909},{"c":47.075,"h":47.13,"l":47.0101,"n":258,"o":47.06,"t":"2025-08-25T04:00:00Z","v":19148,"vw":47.075393},{"c":47.113,"h":47.12,"l":47.04,"n":169,"o":47.05,"t":"2025-08-26T04:00:00Z","v":15141,"vw":47.086676},{"c":47.175,"h":47.2478,"l":47.1,"n":137,"o":47.1,"t":"2025-08-27T04:00:00Z","v":14020,"vw":47.138822},{"c":47.17,"h":47.23,"l":47.145,"n":226,"o":47.18,"t":"2025-08-28T04:00:00Z","v":25351,"vw":47.19268},{"c":47.13,"h":47.269,"l":47.1,"n":452,"o":47.12,"t":"2025-08-29T04:00:00Z","v":51687,"vw":47.177593},{"c":46.82,"h":46.83,"l":46.73,"n":162,"o":46.75,"t":"2025-09-02T04:00:00Z","v":14357,"vw":46.775764},{"c":46.94,"h":46.98,"l":46.79,"n":223,"o":46.79,"t":"2025-09-03T04:00:00Z","v":24510,"vw":46.914795},{"c":47.01,"h":47.0199,"l":46.9,"n":288,"o":46.95,"t":"2025-09-04T04:00:00Z","v":15027,"vw":46.961888},{"c":47.09,"h":47.1814,"l":47.05,"n":242,"o":47.11,"t":"2025-09-05T04:00:00Z","v":21779,"vw":47.117703},{"c":47.04,"h":47.18,"l":47.01,"n":342,"o":47.12,"t":"2025-09-08T04:00:00Z","v":41248,"vw":47.081545},{"c":47.053,"h":47.08,"l":47.001,"n":244,"o":47.08,"t":"2025-09-09T04:00:00Z","v":10608,"vw":47.033974},{"c":47.1,"h":47.1487,"l":47.07,"n":325,"o":47.1,"t":"2025-09-10T04:00:00Z","v":33186,"vw":47.123679},{"c":47.25,"h":47.28,"l":47.06,"n":137,"o":47.12,"t":"2025-09-11T04:00:00Z","v":8939,"vw":47.201204},{"c":47.26,"h":47.275,"l":47.2,"n":176,"o":47.25,"t":"2025-09-12T04:00:00Z","v":15087,"vw":47.241592},{"c":47.41,"h":47.41,"l":47.24,"n":237,"o":47.28,"t":"2025-09-15T04:00:00Z","v":18027,"vw":47.34753},{"c":47.34,"h":47.44,"l":47.3056,"n":156,"o":47.41,"t":"2025-09-16T04:00:00Z","v":13444,"vw":47.340952},{"c":47.26,"h":47.39,"l":47.26,"n":148,"o":47.353,"t":"2025-09-17T04:00:00Z","v":16430,"vw":47.321538},{"c":47.38,"h":47.4,"l":47.2797,"n":131,"o":47.28,"t":"2025-09-18T04:00:00Z","v":46381,"vw":47.334178},{"c":47.42,"h":47.42,"l":47.33,"n":201,"o":47.38,"t":"2025-09-19T04:00:00Z","v":20698,"vw":47.372487},{"c":47.3778,"h":47.41,"l":47.3042,"n":176,"o":47.35,"t":"2025-09-22T04:00:00Z","v":15856,"vw":47.360587},{"c":47.37,"h":47.475,"l":47.34,"n":129,"o":47.39,"t":"2025-09-23T04:00:00Z","v":10257,"vw":47.395326},{"c":47.2979,"h":47.349,"l":47.2811,"n":160,"o":47.3248,"t":"2025-09-24T04:00:00Z","v":23430,"vw":47.306527},{"c":47.197,"h":47.2675,"l":47.14,"n":272,"o":47.14,"t":"2025-09-25T04:00:00Z","v":109210,"vw":47.152518},{"c":47.25,"h":47.28,"l":47.1735,"n":138,"o":47.1735,"t":"2025-09-26T04:00:00Z","v":459007,"vw":47.200599},{"c":47.35,"h":47.35,"l":47.31,"n":167,"o":47.32,"t":"2025-09-29T04:00:00Z","v":11305,"vw":47.319831},{"c":47.31,"h":47.33,"l":47.26,"n":231,"o":47.33,"t":"2025-09-30T04:00:00Z","v":26699,"vw":47.294687},{"c":47.22,"h":47.22,"l":47.04,"n":274,"o":47.04,"t":"2025-10-01T04:00:00Z","v":17632,"vw":47.10249},{"c":47.18,"h":47.22,"l":47.1144,"n":334,"o":47.14,"t":"2025-10-02T04:00:00Z","v":16101,"vw":47.161048},{"c":47.095,"h":47.15,"l":47.0801,"n":370,"o":47.15,"t":"2025-10-03T04:00:00Z","v":41225,"vw":47.107369},{"c":47.09,"h":47.16,"l":47.07,"n":250,"o":47.07,"t":"2025-10-06T04:00:00Z","v":42341,"vw":47.120463},{"c":47.11,"h":47.1394,"l":47.04,"n":201,"o":47.13,"t":"2025-10-07T04:00:00Z","v":24005,"vw":47.112153},{"c":47.04,"h":47.14,"l":47.04,"n":215,"o":47.09,"t":"2025-10-08T04:00:00Z","v":19805,"vw":47.093859},{"c":46.968,"h":47.01,"l":46.76,"n":193,"o":47.01,"t":"2025-10-09T04:00:00Z","v":18905,"vw":46.910631},{"c":46.764,"h":47.03,"l":46.7311,"n":337,"o":47.03,"t":"2025-10-10T04:00:00Z","v":29743,"vw":46.849983},{"c":46.99,"h":46.99,"l":46.7512,"n":331,"o":46.84,"t":"2025-10-13T04:00:00Z","v":15902,"vw":46.878126},{"c":46.9516,"h":46.999,"l":46.77,"n":140,"o":46.88,"t":"2025-10-14T04:00:00Z","v":11216,"vw":46.859042},{"c":47.08,"h":47.14,"l":47,"n":145,"o":47,"t":"2025-10-15T04:00:00Z","v":13394,"vw":47.086514},{"c":46.9845,"h":47.13,"l":46.98,"n":145,"o":47.13,"t":"2025-10-16T04:00:00Z","v":1100012,"vw":47.1288},{"c":47.037,"h":47.0592,"l":46.96,"n":164,"o":47.02,"t":"2025-10-17T04:00:00Z","v":9230,"vw":47.006591},{"c":47.1413,"h":47.16,"l":47.07,"n":193,"o":47.07,"t":"2025-10-20T04:00:00Z","v":20674,"vw":47.127441},{"c":47.19,"h":47.2899,"l":47.17,"n":273,"o":47.17,"t":"2025-10-21T04:00:00Z","v":1144556,"vw":47.252724},{"c":47.1709,"h":47.2,"l":47.1295,"n":258,"o":47.14,"t":"2025-10-22T04:00:00Z","v":21878,"vw":47.170925},{"c":47.2,"h":47.27,"l":47.13,"n":300,"o":47.15,"t":"2025-10-23T04:00:00Z","v":414773,"vw":47.208968},{"c":47.35,"h":47.3599,"l":47.26,"n":172,"o":47.26,"t":"2025-10-24T04:00:00Z","v":23081,"vw":47.30564},{"c":47.48,"h":47.505,"l":47.3709,"n":205,"o":47.38,"t":"2025-10-27T04:00:00Z","v":19699,"vw":47.435897},{"c":47.4584,"h":47.47,"l":47.41,"n":146,"o":47.44,"t":"2025-10-28T04:00:00Z","v":13027,"vw":47.439341},{"c":47.2488,"h":47.48,"l":47.21,"n":232,"o":47.42,"t":"2025-10-29T04:00:00Z","v":29997,"vw":47.408528},{"c":47.205,"h":47.3,"l":47.15,"n":120,"o":47.15,"t":"2025-10-30T04:00:00Z","v":8855,"vw":47.234118},{"c":47.18,"h":47.2688,"l":47.15,"n":250,"o":47.2,"t":"2025-10-31T04:00:00Z","v":16921,"vw":47.214177},{"c":46.894,"h":47.02,"l":46.89,"n":202,"o":47.02,"t":"2025-11-03T05:00:00Z","v":20321,"vw":46.939823},{"c":46.84,"h":47.2,"l":46.76,"n":191,"o":46.76,"t":"2025-11-04T05:00:00Z","v":23403,"vw":46.979852},{"c":46.91,"h":46.97,"l":46.8588,"n":290,"o":46.88,"t":"2025-11-05T05:00:00Z","v":907269,"vw":46.909739},{"c":46.93,"h":46.95,"l":46.87,"n":180,"o":46.92,"t":"2025-11-06T05:00:00Z","v":30399,"vw":46.899667},{"c":46.96,"h":47,"l":46.86,"n":177,"o":46.91,"t":"2025-11-07T05:00:00Z","v":11099,"vw":46.922402},{"c":47.08,"h":47.14,"l":47.01,"n":205,"o":47.04,"t":"2025-11-10T05:00:00Z","v":144358,"vw":47.065798},{"c":47.17,"h":47.2,"l":47.12,"n":141,"o":47.12,"t":"2025-11-11T05:00:00Z","v":15447,"vw":47.175991},{"c":47.18,"h":47.21,"l":47.1,"n":435,"o":47.2,"t":"2025-11-12T05:00:00Z","v":40305,"vw":47.165967},{"c":46.96,"h":47.31,"l":46.87,"n":279,"o":47.07,"t":"2025-11-13T05:00:00Z","v":102779,"vw":46.976467},{"c":46.94,"h":47.04,"l":46.86,"n":324,"o":46.86,"t":"2025-11-14T05:00:00Z","v":30950,"vw":46.985106},{"c":46.85,"h":46.96,"l":46.8255,"n":175,"o":46.94,"t":"2025-11-17T05:00:00Z","v":11405,"vw":46.923916},{"c":46.8594,"h":46.91,"l":46.83,"n":229,"o":46.84,"t":"2025-11-18T05:00:00Z","v":56489,"vw":46.896678},{"c":46.89,"h":46.9699,"l":46.89,"n":170,"o":46.9,"t":"2025-11-19T05:00:00Z","v":60942,"vw":46.913428},{"c":46.925,"h":47.07,"l":46.89,"n":290,"o":47.03,"t":"2025-11-20T05:00:00Z","v":53672,"vw":46.94029},{"c":47.01,"h":47.04,"l":46.93,"n":257,"o":46.965,"t":"2025-11-21T05:00:00Z","v":17807,"vw":46.976076},{"c":47.115,"h":47.12,"l":47.045,"n":334,"o":47.07,"t":"2025-11-24T05:00:00Z","v":16144,"vw":47.095474},{"c":47.3,"h":47.3,"l":47.09,"n":250,"o":47.11,"t":"2025-11-25T05:00:00Z","v":24241,"vw":47.173273},{"c":47.34,"h":47.36,"l":47.2544,"n":240,"o":47.29,"t":"2025-11-26T05:00:00Z","v":24904,"vw":47.311357},{"c":47.3336,"h":47.381,"l":47.32,"n":140,"o":47.38,"t":"2025-11-28T05:00:00Z","v":13549,"vw":47.357579},{"c":47.0605,"h":47.11,"l":46.82,"n":333,"o":47,"t":"2025-12-01T05:00:00Z","v":43358,"vw":47.02731},{"c":47.13,"h":47.13,"l":47.07,"n":188,"o":47.11,"t":"2025-12-02T05:00:00Z","v":24237,"vw":47.104327},{"c":47.2102,"h":47.28,"l":47.12,"n":283,"o":47.28,"t":"2025-12-03T05:00:00Z","v":30607,"vw":47.205091},{"c":47.17,"h":47.17,"l":47.1058,"n":211,"o":47.17,"t":"2025-12-04T05:00:00Z","v":15735,"vw":47.133355},{"c":47.11,"h":47.17,"l":47.0901,"n":298,"o":47.16,"t":"2025-12-05T05:00:00Z","v":22446,"vw":47.127493},{"c":47.04,"h":47.13,"l":46.77,"n":219,"o":47.13,"t":"2025-12-08T05:00:00Z","v":28709,"vw":46.984141},{"c":47.01,"h":47.03,"l":46.96,"n":243,"o":47.02,"t":"2025-12-09T05:00:00Z","v":20296,"vw":47.004768},{"c":47.11,"h":47.1355,"l":46.95,"n":224,"o":46.95,"t":"2025-12-10T05:00:00Z","v":14799,"vw":47.025174},{"c":47.125,"h":47.14,"l":47.08,"n":292,"o":47.12,"t":"2025-12-11T05:00:00Z","v":19392,"vw":47.114248},{"c":47.05,"h":47.115,"l":47.03,"n":212,"o":47.105,"t":"2025-12-12T05:00:00Z","v":18554,"vw":47.078347},{"c":47.1,"h":47.11,"l":47,"n":310,"o":47.11,"t":"2025-12-15T05:00:00Z","v":23344,"vw":47.060667},{"c":47.08,"h":47.14,"l":47.04,"n":243,"o":47.08,"t":"2025-12-16T05:00:00Z","v":550410,"vw":47.070457},{"c":47.0284,"h":47.1,"l":47.019,"n":328,"o":47.1,"t":"2025-12-17T05:00:00Z","v":39508,"vw":47.035881},{"c":47.1129,"h":47.19,"l":47.1,"n":410,"o":47.19,"t":"2025-12-18T05:00:00Z","v":42715,"vw":47.127909},{"c":46.935,"h":47.0095,"l":46.9,"n":168,"o":46.98,"t":"2025-12-19T05:00:00Z","v":550329,"vw":46.959812},{"c":47.0096,"h":47.0199,"l":46.9,"n":314,"o":46.96,"t":"2025-12-22T05:00:00Z","v":40110,"vw":46.9735},{"c":47.05,"h":47.05,"l":46.8901,"n":253,"o":46.95,"t":"2025-12-23T05:00:00Z","v":20251,"vw":47.014248},{"c":47.145,"h":47.145,"l":47.05,"n":360,"o":47.05,"t":"2025-12-24T05:00:00Z","v":24210,"vw":47.096343},{"c":47.125,"h":47.15,"l":47.11,"n":179,"o":47.14,"t":"2025-12-26T05:00:00Z","v":18584,"vw":47.134168},{"c":47.03,"h":47.145,"l":47.03,"n":288,"o":47.08,"t":"2025-12-29T05:00:00Z","v":27531,"vw":47.095579},{"c":47.1849,"h":47.21,"l":47.1,"n":308,"o":47.1,"t":"2025-12-30T05:00:00Z","v":44719,"vw":47.180836},{"c":47.13,"h":47.16,"l":47.12,"n":192,"o":47.15,"t":"2025-12-31T05:00:00Z","v":23231,"vw":47.147983},{"c":47.1131,"h":47.17,"l":47.0901,"n":151,"o":47.15,"t":"2026-01-02T05:00:00Z","v":11981,"vw":47.12075},{"c":47.26,"h":47.29,"l":47.16,"n":271,"o":47.16,"t":"2026-01-05T05:00:00Z","v":28868,"vw":47.239644},{"c":47.275,"h":47.414,"l":47.24,"n":223,"o":47.27,"t":"2026-01-06T05:00:00Z","v":18220,"vw":47.279997},{"c":47.2402,"h":47.29,"l":47.229,"n":195,"o":47.26,"t":"2026-01-07T05:00:00Z","v":15633,"vw":47.250216},{"c":47.205,"h":47.24,"l":47.18,"n":300,"o":47.2,"t":"2026-01-08T05:00:00Z","v":43566,"vw":47.202045},{"c":47.2808,"h":47.32,"l":47.22,"n":138,"o":47.22,"t":"2026-01-09T05:00:00Z","v":12818,"vw":47.272279},{"c":47.24,"h":47.28,"l":47.22,"n":301,"o":47.22,"t":"2026-01-12T05:00:00Z","v":47878,"vw":47.249764},{"c":47.2703,"h":47.2703,"l":47.22,"n":158,"o":47.25,"t":"2026-01-13T05:00:00Z","v":12694,"vw":47.246058},{"c":47.2901,"h":47.2901,"l":47.22,"n":158,"o":47.27,"t":"2026-01-14T05:00:00Z","v":1072023,"vw":47.240087},{"c":47.2803,"h":47.33,"l":47.24,"n":253,"o":47.33,"t":"2026-01-15T05:00:00Z","v":50101,"vw":47.268576},{"c":47.2854,"h":47.32,"l":47.27,"n":173,"o":47.32,"t":"2026-01-16T05:00:00Z","v":15231,"vw":47.293894},{"c":47.16,"h":47.36,"l":47.06,"n":553,"o":47.36,"t":"2026-01-20T05:00:00Z","v":71531,"vw":47.13235},{"c":47.31,"h":47.38,"l":47.21,"n":251,"o":47.23,"t":"2026-01-21T05:00:00Z","v":48791,"vw":47.237719},{"c":47.3353,"h":47.38,"l":47.33,"n":243,"o":47.35,"t":"2026-01-22T05:00:00Z","v":122067,"vw":47.343191},{"c":47.3509,"h":47.4,"l":47.2901,"n":194,"o":47.33,"t":"2026-01-23T05:00:00Z","v":232243,"vw":47.362652},{"c":47.3405,"h":47.3825,"l":47.3301,"n":169,"o":47.36,"t":"2026-01-26T05:00:00Z","v":18598,"vw":47.355855},{"c":47.3348,"h":47.3999,"l":47.305,"n":389,"o":47.37,"t":"2026-01-27T05:00:00Z","v":423193,"vw":47.339789},{"c":47.335,"h":47.355,"l":47.32,"n":319,"o":47.35,"t":"2026-01-28T05:00:00Z","v":361545,"vw":47.324191},{"c":47.3276,"h":47.33,"l":47.2599,"n":280,"o":47.33,"t":"2026-01-29T05:00:00Z","v":30543,"vw":47.304572},{"c":47.38,"h":47.38,"l":47.28,"n":247,"o":47.34,"t":"2026-01-30T05:00:00Z","v":43762,"vw":47.313134},{"c":47.13,"h":47.16,"l":47.11,"n":230,"o":47.11,"t":"2026-02-02T05:00:00Z","v":26838,"vw":47.136815},{"c":47.14,"h":47.17,"l":47.041,"n":235,"o":47.16,"t":"2026-02-03T05:00:00Z","v":25578,"vw":47.106175},{"c":47.0913,"h":47.14,"l":47.065,"n":196,"o":47.13,"t":"2026-02-04T05:00:00Z","v":8276,"vw":47.103724},{"c":47.135,"h":47.37,"l":47.0699,"n":392,"o":47.09,"t":"2026-02-05T05:00:00Z","v":38287,"vw":47.180446},{"c":47.19,"h":47.215,"l":47.155,"n":294,"o":47.19,"t":"2026-02-06T05:00:00Z","v":48946,"vw":47.197071},{"c":47.26,"h":47.266,"l":47.16,"n":199,"o":47.16,"t":"2026-02-09T05:00:00Z","v":18301,"vw":47.238926},{"c":47.28,"h":47.3492,"l":47.28,"n":217,"o":47.32,"t":"2026-02-10T05:00:00Z","v":37160,"vw":47.314031},{"c":47.3,"h":47.3,"l":47.2,"n":232,"o":47.28,"t":"2026-02-11T05:00:00Z","v":18129,"vw":47.254722},{"c":47.285,"h":47.345,"l":47.24,"n":168,"o":47.3,"t":"2026-02-12T05:00:00Z","v":24382,"vw":47.275598},{"c":47.2948,"h":47.345,"l":47.2659,"n":140,"o":47.28,"t":"2026-02-13T05:00:00Z","v":10988,"vw":47.316902},{"c":47.2794,"h":47.33,"l":47.245,"n":227,"o":47.28,"t":"2026-02-17T05:00:00Z","v":21875,"vw":47.288411},{"c":47.355,"h":47.47,"l":47.28,"n":146,"o":47.28,"t":"2026-02-18T05:00:00Z","v":17154,"vw":47.331405},{"c":47.3657,"h":47.3657,"l":47.3,"n":396,"o":47.3363,"t":"2026-02-19T05:00:00Z","v":18517,"vw":47.328572},{"c":47.4,"h":47.4131,"l":47.3399,"n":208,"o":47.37,"t":"2026-02-20T05:00:00Z","v":26095,"vw":47.392048},{"c":47.3714,"h":47.4,"l":47.34,"n":212,"o":47.36,"t":"2026-02-23T05:00:00Z","v":12464,"vw":47.371377},{"c":47.351,"h":47.37,"l":47.2799,"n":187,"o":47.32,"t":"2026-02-24T05:00:00Z","v":25471,"vw":47.345474},{"c":47.395,"h":47.4,"l":47.33,"n":324,"o":47.34,"t":"2026-02-25T05:00:00Z","v":268363,"vw":47.368217},{"c":47.4,"h":47.41,"l":47.33,"n":265,"o":47.38,"t":"2026-02-26T05:00:00Z","v":92292,"vw":47.343144},{"c":47.3039,"h":47.35,"l":47.27,"n":184,"o":47.27,"t":"2026-02-27T05:00:00Z","v":89161,"vw":47.31208},{"c":47.065,"h":47.18,"l":46.93,"n":266,"o":46.93,"t":"2026-03-02T05:00:00Z","v":16871,"vw":47.013029},{"c":46.97,"h":47.0201,"l":46.84,"n":295,"o":46.86,"t":"2026-03-03T05:00:00Z","v":161524,"vw":46.978985},{"c":46.9995,"h":47.05,"l":46.81,"n":331,"o":47.02,"t":"2026-03-04T05:00:00Z","v":31631,"vw":47.014354},{"c":46.9002,"h":47.04,"l":46.84,"n":454,"o":46.96,"t":"2026-03-05T05:00:00Z","v":33825,"vw":46.953392},{"c":46.6713,"h":46.84,"l":46.67,"n":289,"o":46.76,"t":"2026-03-06T05:00:00Z","v":31252,"vw":46.74168},{"c":46.83,"h":46.86,"l":46.56,"n":275,"o":46.56,"t":"2026-03-09T04:00:00Z","v":24634,"vw":46.705238},{"c":46.8006,"h":46.9401,"l":46.8,"n":230,"o":46.8,"t":"2026-03-10T04:00:00Z","v":18167,"vw":46.872737},{"c":46.7045,"h":46.81,"l":46.68,"n":202,"o":46.78,"t":"2026-03-11T04:00:00Z","v":15853,"vw":46.740879},{"c":46.4322,"h":46.625,"l":46.41,"n":219,"o":46.58,"t":"2026-03-12T04:00:00Z","v":235859,"vw":46.491405},{"c":46.35,"h":46.5886,"l":46.32,"n":141,"o":46.54,"t":"2026-03-13T04:00:00Z","v":21089,"vw":46.447843},{"c":46.44,"h":46.575,"l":46.28,"n":244,"o":46.47,"t":"2026-03-16T04:00:00Z","v":453440,"vw":46.527887},{"c":46.65,"h":46.65,"l":46.55,"n":374,"o":46.55,"t":"2026-03-17T04:00:00Z","v":721869,"vw":46.582077},{"c":46.45,"h":46.62,"l":46.445,"n":192,"o":46.58,"t":"2026-03-18T04:00:00Z","v":25216,"vw":46.565096},{"c":46.52,"h":46.56,"l":46.315,"n":276,"o":46.32,"t":"2026-03-19T04:00:00Z","v":16086,"vw":46.405525},{"c":46.187,"h":46.47,"l":46.13,"n":183,"o":46.47,"t":"2026-03-20T04:00:00Z","v":16152,"vw":46.333267},{"c":46.39,"h":46.54,"l":46.3186,"n":177,"o":46.35,"t":"2026-03-23T04:00:00Z","v":30786,"vw":46.408039},{"c":46.2736,"h":46.4,"l":46.25,"n":195,"o":46.3,"t":"2026-03-24T04:00:00Z","v":12067,"vw":46.316555},{"c":46.4055,"h":46.5103,"l":46.4055,"n":136,"o":46.42,"t":"2026-03-25T04:00:00Z","v":9072,"vw":46.444802},{"c":46.0723,"h":46.39,"l":46.0723,"n":196,"o":46.27,"t":"2026-03-26T04:00:00Z","v":22078,"vw":46.264044},{"c":46,"h":46.11,"l":45.92,"n":752,"o":46.03,"t":"2026-03-27T04:00:00Z","v":182573,"vw":45.981821},{"c":46.1,"h":46.56,"l":46.05,"n":738,"o":46.18,"t":"2026-03-30T04:00:00Z","v":188570,"vw":46.399154},{"c":46.49,"h":46.5,"l":46.24,"n":521,"o":46.29,"t":"2026-03-31T04:00:00Z","v":52478,"vw":46.299398},{"c":46.3845,"h":46.415,"l":46.3,"n":182,"o":46.33,"t":"2026-04-01T04:00:00Z","v":10153,"vw":46.352112},{"c":46.4391,"h":46.49,"l":46.25,"n":297,"o":46.25,"t":"2026-04-02T04:00:00Z","v":25905,"vw":46.416408},{"c":46.5213,"h":46.54,"l":46.455,"n":313,"o":46.46,"t":"2026-04-06T04:00:00Z","v":22501,"vw":46.494776},{"c":46.5876,"h":46.5895,"l":46.38,"n":264,"o":46.55,"t":"2026-04-07T04:00:00Z","v":25822,"vw":46.474787},{"c":46.8034,"h":47.03,"l":46.7301,"n":190,"o":47.03,"t":"2026-04-08T04:00:00Z","v":9865,"vw":46.842817},{"c":46.8296,"h":46.9,"l":46.71,"n":193,"o":46.78,"t":"2026-04-09T04:00:00Z","v":13046,"vw":46.847792},{"c":46.7143,"h":46.85,"l":46.71,"n":174,"o":46.85,"t":"2026-04-10T04:00:00Z","v":16426,"vw":46.797038},{"c":46.839,"h":46.84,"l":46.662,"n":194,"o":46.67,"t":"2026-04-13T04:00:00Z","v":17793,"vw":46.741739},{"c":47.01,"h":47.03,"l":46.89,"n":237,"o":46.9,"t":"2026-04-14T04:00:00Z","v":449864,"vw":46.989477},{"c":46.9719,"h":46.98,"l":46.915,"n":148,"o":46.97,"t":"2026-04-15T04:00:00Z","v":17476,"vw":46.958937},{"c":46.87,"h":46.97,"l":46.87,"n":174,"o":46.97,"t":"2026-04-16T04:00:00Z","v":13257,"vw":46.905001},{"c":47.06,"h":47.14,"l":47.03,"n":240,"o":47.03,"t":"2026-04-17T04:00:00Z","v":29127,"vw":47.071708},{"c":47.02,"h":47.03,"l":46.9899,"n":223,"o":47.03,"t":"2026-04-20T04:00:00Z","v":25611,"vw":47.014441},{"c":46.97,"h":47.19,"l":46.88,"n":636,"o":47.01,"t":"2026-04-21T04:00:00Z","v":480745,"vw":46.963753},{"c":47.008,"h":47.01,"l":46.95,"n":174,"o":46.99,"t":"2026-04-22T04:00:00Z","v":14762,"vw":46.991106},{"c":46.9391,"h":47.01,"l":46.8,"n":197,"o":46.92,"t":"2026-04-23T04:00:00Z","v":24628,"vw":46.955979},{"c":46.9932,"h":47.025,"l":46.91,"n":169,"o":46.96,"t":"2026-04-24T04:00:00Z","v":14709,"vw":46.981283},{"c":46.9894,"h":46.995,"l":46.94,"n":143,"o":46.96,"t":"2026-04-27T04:00:00Z","v":14023,"vw":46.955976},{"c":46.9,"h":46.94,"l":46.82,"n":450,"o":46.92,"t":"2026-04-28T04:00:00Z","v":2438877,"vw":46.861117},{"c":46.75,"h":46.87,"l":46.69,"n":262,"o":46.87,"t":"2026-04-29T04:00:00Z","v":20849,"vw":46.784015},{"c":46.895,"h":46.9,"l":46.755,"n":251,"o":46.76,"t":"2026-04-30T04:00:00Z","v":34451,"vw":46.842847},{"c":46.65,"h":46.75,"l":46.65,"n":216,"o":46.67,"t":"2026-05-01T04:00:00Z","v":18029,"vw":46.708027},{"c":46.53,"h":46.68,"l":46.47,"n":282,"o":46.65,"t":"2026-05-04T04:00:00Z","v":31853,"vw":46.607779},{"c":46.61,"h":46.64,"l":46.58,"n":183,"o":46.58,"t":"2026-05-05T04:00:00Z","v":13886,"vw":46.611827},{"c":46.742,"h":46.785,"l":46.7,"n":192,"o":46.7,"t":"2026-05-06T04:00:00Z","v":19206,"vw":46.759919},{"c":46.6011,"h":46.74,"l":46.6,"n":177,"o":46.73,"t":"2026-05-07T04:00:00Z","v":12608,"vw":46.664595},{"c":46.69,"h":46.72,"l":46.6431,"n":156,"o":46.65,"t":"2026-05-08T04:00:00Z","v":33927,"vw":46.675352},{"c":46.6502,"h":46.72,"l":46.65,"n":182,"o":46.67,"t":"2026-05-11T04:00:00Z","v":19430,"vw":46.691698},{"c":46.5798,"h":46.58,"l":46.5,"n":195,"o":46.555,"t":"2026-05-12T04:00:00Z","v":17044,"vw":46.533375},{"c":46.585,"h":46.61,"l":46.5201,"n":246,"o":46.56,"t":"2026-05-13T04:00:00Z","v":21018,"vw":46.567742},{"c":46.595,"h":46.67,"l":46.595,"n":257,"o":46.63,"t":"2026-05-14T04:00:00Z","v":20653,"vw":46.645111},{"c":46.4025,"h":46.4799,"l":46.4,"n":126,"o":46.47,"t":"2026-05-15T04:00:00Z","v":7343,"vw":46.438065},{"c":46.3859,"h":46.45,"l":46.35,"n":367,"o":46.43,"t":"2026-05-18T04:00:00Z","v":27390,"vw":46.407006},{"c":46.3,"h":46.36,"l":46.25,"n":184,"o":46.36,"t":"2026-05-19T04:00:00Z","v":14255,"vw":46.303938},{"c":46.545,"h":46.55,"l":46.33,"n":163,"o":46.35,"t":"2026-05-20T04:00:00Z","v":11785,"vw":46.473504},{"c":46.6,"h":46.64,"l":46.4799,"n":206,"o":46.5,"t":"2026-05-21T04:00:00Z","v":41283,"vw":46.555747},{"c":46.66,"h":46.69,"l":46.61,"n":222,"o":46.69,"t":"2026-05-22T04:00:00Z","v":15854,"vw":46.642376},{"c":46.765,"h":46.765,"l":46.71,"n":153,"o":46.75,"t":"2026-05-26T04:00:00Z","v":12485,"vw":46.737873},{"c":46.7608,"h":46.93,"l":46.72,"n":212,"o":46.77,"t":"2026-05-27T04:00:00Z","v":38412,"vw":46.786349},{"c":46.79,"h":46.895,"l":46.69,"n":295,"o":46.7095,"t":"2026-05-28T04:00:00Z","v":65642,"vw":46.797394},{"c":46.8651,"h":46.88,"l":46.83,"n":183,"o":46.86,"t":"2026-05-29T04:00:00Z","v":11453,"vw":46.85945},{"c":46.7,"h":46.7,"l":46.53,"n":182,"o":46.57,"t":"2026-06-01T04:00:00Z","v":19980,"vw":46.551367},{"c":46.62,"h":46.6499,"l":46.56,"n":601,"o":46.62,"t":"2026-06-02T04:00:00Z","v":596553,"vw":46.613856},{"c":46.5438,"h":46.58,"l":46.35,"n":173,"o":46.56,"t":"2026-06-03T04:00:00Z","v":8410,"vw":46.514771},{"c":46.58,"h":46.645,"l":46.58,"n":315,"o":46.64,"t":"2026-06-04T04:00:00Z","v":24604,"vw":46.613585},{"c":46.4597,"h":46.58,"l":46.41,"n":189,"o":46.58,"t":"2026-06-05T04:00:00Z","v":21266,"vw":46.469287},{"c":46.48,"h":46.515,"l":46.47,"n":141,"o":46.5,"t":"2026-06-08T04:00:00Z","v":14423,"vw":46.482249},{"c":46.5441,"h":46.59,"l":46.4701,"n":178,"o":46.5,"t":"2026-06-09T04:00:00Z","v":16570,"vw":46.534237},{"c":46.4402,"h":46.5101,"l":46.4257,"n":121,"o":46.46,"t":"2026-06-10T04:00:00Z","v":13398,"vw":46.451377},{"c":46.6675,"h":46.69,"l":46.441,"n":184,"o":46.441,"t":"2026-06-11T04:00:00Z","v":20271,"vw":46.531062},{"c":46.6695,"h":46.7,"l":46.625,"n":136,"o":46.645,"t":"2026-06-12T04:00:00Z","v":10443,"vw":46.660923},{"c":46.7409,"h":46.81,"l":46.7409,"n":149,"o":46.78,"t":"2026-06-15T04:00:00Z","v":13590,"vw":46.786072},{"c":46.7348,"h":46.755,"l":46.73,"n":113,"o":46.73,"t":"2026-06-16T04:00:00Z","v":15186,"vw":46.740645},{"c":46.6075,"h":46.75,"l":46.6,"n":120,"o":46.7,"t":"2026-06-17T04:00:00Z","v":7791,"vw":46.692929},{"c":46.7199,"h":46.73,"l":46.65,"n":173,"o":46.65,"t":"2026-06-18T04:00:00Z","v":13004,"vw":46.708468},{"c":46.63,"h":46.69,"l":46.6,"n":160,"o":46.69,"t":"2026-06-22T04:00:00Z","v":14506,"vw":46.642503},{"c":46.6221,"h":46.66,"l":46.62,"n":127,"o":46.64,"t":"2026-06-23T04:00:00Z","v":7377,"vw":46.635837},{"c":46.6381,"h":46.67,"l":46.62,"n":95,"o":46.67,"t":"2026-06-24T04:00:00Z","v":4450,"vw":46.64553},{"c":46.8,"h":46.8,"l":46.63,"n":256,"o":46.65,"t":"2026-06-25T04:00:00Z","v":18580,"vw":46.709014},{"c":46.711,"h":46.73,"l":46.66,"n":118,"o":46.66,"t":"2026-06-26T04:00:00Z","v":12526,"vw":46.686482},{"c":46.7665,"h":46.7999,"l":46.7,"n":136,"o":46.72,"t":"2026-06-29T04:00:00Z","v":159390,"vw":46.779375},{"c":46.77,"h":46.7899,"l":46.73,"n":179,"o":46.76,"t":"2026-06-30T04:00:00Z","v":15440,"vw":46.755475},{"c":46.56,"h":46.57,"l":46.4902,"n":112,"o":46.5,"t":"2026-07-01T04:00:00Z","v":9005,"vw":46.528144},{"c":46.6477,"h":46.85,"l":46.61,"n":116,"o":46.61,"t":"2026-07-02T04:00:00Z","v":15214,"vw":46.638009},{"c":46.67,"h":46.67,"l":46.62,"n":204,"o":46.62,"t":"2026-07-06T04:00:00Z","v":8010,"vw":46.639348},{"c":46.66,"h":46.745,"l":46.61,"n":210,"o":46.65,"t":"2026-07-07T04:00:00Z","v":17418,"vw":46.660502},{"c":46.58,"h":46.59,"l":46.52,"n":167,"o":46.53,"t":"2026-07-08T04:00:00Z","v":10003,"vw":46.5433},{"c":46.615,"h":46.66,"l":46.5,"n":123,"o":46.5901,"t":"2026-07-09T04:00:00Z","v":6671,"vw":46.599391},{"c":46.5697,"h":46.61,"l":46.56,"n":142,"o":46.61,"t":"2026-07-10T04:00:00Z","v":14430,"vw":46.583177},{"c":46.45,"h":46.5499,"l":46.45,"n":163,"o":46.52,"t":"2026-07-13T04:00:00Z","v":34901,"vw":46.508101},{"c":46.57,"h":46.58,"l":46.5101,"n":188,"o":46.56,"t":"2026-07-14T04:00:00Z","v":6231,"vw":46.548296},{"c":46.633,"h":46.66,"l":46.5602,"n":177,"o":46.58,"t":"2026-07-15T04:00:00Z","v":12688,"vw":46.608259},{"c":46.575,"h":46.62,"l":46.56,"n":102,"o":46.62,"t":"2026-07-16T04:00:00Z","v":3709,"vw":46.580661},{"c":46.6298,"h":46.6399,"l":46.5903,"n":97,"o":46.62,"t":"2026-07-17T04:00:00Z","v":9502,"vw":46.613472},{"c":46.56,"h":46.62,"l":46.54,"n":198,"o":46.59,"t":"2026-07-20T04:00:00Z","v":17099,"vw":46.5736},{"c":46.53,"h":46.57,"l":46.52,"n":125,"o":46.57,"t":"2026-07-21T04:00:00Z","v":10169,"vw":46.539453},{"c":46.47,"h":46.52,"l":46.46,"n":133,"o":46.46,"t":"2026-07-22T04:00:00Z","v":13461,"vw":46.487808},{"c":46.33,"h":46.35,"l":46.21,"n":123,"o":46.31,"t":"2026-07-23T04:00:00Z","v":18448,"vw":46.239419},{"c":46.32,"h":46.32,"l":46.26,"n":146,"o":46.26,"t":"2026-07-24T04:00:00Z","v":8735,"vw":46.310645},{"c":46.3287,"h":46.38,"l":46.32,"n":107,"o":46.38,"t":"2026-07-27T04:00:00Z","v":12488,"vw":46.339689},{"c":46.4393,"h":46.48,"l":46.32,"n":400,"o":46.32,"t":"2026-07-28T04:00:00Z","v":629627,"vw":46.450545},{"c":46.3195,"h":46.37,"l":46.26,"n":209,"o":46.37,"t":"2026-07-29T04:00:00Z","v":20510,"vw":46.320657},{"c":46.455,"h":46.47,"l":46.36,"n":218,"o":46.36,"t":"2026-07-30T04:00:00Z","v":24862,"vw":46.418036},{"c":46.43,"h":46.43,"l":46.31,"n":157,"o":46.42,"t":"2026-07-31T04:00:00Z","v":18864,"vw":46.400802},{"c":46.3202,"h":46.3498,"l":46.25,"n":233,"o":46.25,"t":"2026-08-03T04:00:00Z","v":29572,"vw":46.307426},{"c":46.46,"h":46.482,"l":46.29,"n":269,"o":46.29,"t":"2026-08-04T04:00:00Z","v":24862,"vw":46.452721},{"c":46.4456,"h":46.45,"l":46.41,"n":271,"o":46.43,"t":"2026-08-05T04:00:00Z","v":13873,"vw":46.438856},{"c":46.39,"h":46.445,"l":46.38,"n":273,"o":46.42,"t":"2026-08-06T04:00:00Z","v":42667,"vw":46.400617},{"c":46.5113,"h":46.54,"l":46.475,"n":216,"o":46.51,"t":"2026-08-07T04:00:00Z","v":2659372,"vw":46.492814},{"c":46.4202,"h":46.4599,"l":46.405,"n":234,"o":46.44,"t":"2026-08-10T04:00:00Z","v":77854,"vw":46.431537},{"c":46.4418,"h":46.47,"l":46.4301,"n":144,"o":46.44,"t":"2026-08-11T04:00:00Z","v":17278,"vw":46.445261},{"c":46.52,"h":46.53,"l":46.5,"n":146,"o":46.5,"t":"2026-08-12T04:00:00Z","v":10568,"vw":46.509084},{"c":46.6062,"h":46.62,"l":46.45,"n":214,"o":46.5,"t":"2026-08-13T04:00:00Z","v":29657,"vw":46.513783},{"c":46.5792,"h":46.6,"l":46.565,"n":169,"o":46.57,"t":"2026-08-14T04:00:00Z","v":17381,"vw":46.576882},{"c":46.5,"h":46.53,"l":46.5,"n":171,"o":46.5,"t":"2026-08-17T04:00:00Z","v":13584,"vw":46.511025},{"c":46.49,"h":46.5,"l":46.44,"n":202,"o":46.47,"t":"2026-08-18T04:00:00Z","v":16705,"vw":46.460687},{"c":46.61,"h":46.7,"l":46.55,"n":187,"o":46.57,"t":"2026-08-19T04:00:00Z","v":27542,"vw":46.594313},{"c":46.54,"h":46.56,"l":46.33,"n":268,"o":46.49,"t":"2026-08-20T04:00:00Z","v":37533,"vw":46.50395},{"c":46.53,"h":46.56,"l":46.51,"n":157,"o":46.55,"t":"2026-08-21T04:00:00Z","v":14813,"vw":46.528839},{"c":46.58,"h":46.59,"l":46.5,"n":147,"o":46.5,"t":"2026-08-24T04:00:00Z","v":12443,"vw":46.539094},{"c":46.68,"h":46.7,"l":46.6019,"n":185,"o":46.62,"t":"2026-08-25T04:00:00Z","v":19318,"vw":46.647658},{"c":46.66,"h":46.68,"l":46.6259,"n":159,"o":46.65,"t":"2026-08-26T04:00:00Z","v":16018,"vw":46.651808},{"c":46.66,"h":46.71,"l":46.64,"n":216,"o":46.68,"t":"2026-08-27T04:00:00Z","v":40255,"vw":46.673355},{"c":46.5799,"h":46.69,"l":46.57,"n":177,"o":46.67,"t":"2026-08-28T04:00:00Z","v":10418,"vw":46.623142},{"c":46.68,"h":46.68,"l":46.51,"n":256,"o":46.55,"t":"2026-08-31T04:00:00Z","v":34049,"vw":46.588246},{"c":46.28,"h":46.32,"l":46.22,"n":230,"o":46.31,"t":"2026-09-01T04:00:00Z","v":18375,"vw":46.271727},{"c":46.255,"h":46.299,"l":46.23,"n":160,"o":46.23,"t":"2026-09-02T04:00:00Z","v":20877,"vw":46.249643},{"c":46.2971,"h":46.3309,"l":46.27,"n":215,"o":46.3,"t":"2026-09-03T04:00:00Z","v":8536,"vw":46.303851},{"c":46.295,"h":46.46,"l":46.255,"n":238,"o":46.26,"t":"2026-09-04T04:00:00Z","v":19383,"vw":46.291668},{"c":46.2205,"h":46.3,"l":46.22,"n":260,"o":46.3,"t":"2026-09-08T04:00:00Z","v":16821,"vw":46.251117},{"c":46.17,"h":46.24,"l":46.16,"n":181,"o":46.24,"t":"2026-09-09T04:00:00Z","v":14176,"vw":46.18431},{"c":45.97,"h":46.08,"l":45.9699,"n":176,"o":46.08,"t":"2026-09-10T04:00:00Z","v":12342,"vw":46.009189},{"c":45.945,"h":46.06,"l":45.945,"n":223,"o":46.06,"t":"2026-09-11T04:00:00Z","v":13777,"vw":46.032147},{"c":45.89,"h":45.9543,"l":45.84,"n":220,"o":45.89,"t":"2026-09-14T04:00:00Z","v":13031,"vw":45.906649},{"c":45.812,"h":45.89,"l":45.81,"n":140,"o":45.89,"t":"2026-09-15T04:00:00Z","v":6744,"vw":45.860459},{"c":45.848,"h":45.98,"l":45.8,"n":290,"o":45.86,"t":"2026-09-16T04:00:00Z","v":32350,"vw":45.929172},{"c":45.93,"h":45.9759,"l":45.76,"n":160,"o":45.95,"t":"2026-09-17T04:00:00Z","v":16263,"vw":45.939162},{"c":45.89,"h":45.96,"l":45.8401,"n":175,"o":45.96,"t":"2026-09-18T04:00:00Z","v":10557,"vw":45.90071},{"c":45.885,"h":45.9625,"l":45.88,"n":232,"o":45.96,"t":"2026-09-21T04:00:00Z","v":28023,"vw":45.924498},{"c":45.908,"h":45.96,"l":45.87,"n":167,"o":45.96,"t":"2026-09-22T04:00:00Z","v":8985,"vw":45.902749},{"c":45.59,"h":45.86,"l":45.571,"n":200,"o":45.86,"t":"2026-09-23T04:00:00Z","v":20732,"vw":45.65465},{"c":45.435,"h":45.59,"l":45.43,"n":195,"o":45.55,"t":"2026-09-24T04:00:00Z","v":15673,"vw":45.503629},{"c":45.47,"h":45.53,"l":45.22,"n":240,"o":45.53,"t":"2026-09-25T04:00:00Z","v":23856,"vw":45.379733},{"c":45.185,"h":45.3,"l":45.05,"n":196,"o":45.2995,"t":"2026-09-28T04:00:00Z","v":18412,"vw":45.154073},{"c":45.1,"h":45.1899,"l":45,"n":293,"o":45.05,"t":"2026-09-29T04:00:00Z","v":43262,"vw":45.064284},{"c":45.06,"h":45.23,"l":45.055,"n":181,"o":45.21,"t":"2026-09-30T04:00:00Z","v":13377,"vw":45.161819},{"c":44.83,"h":44.83,"l":44.605,"n":238,"o":44.75,"t":"2026-10-01T04:00:00Z","v":18887,"vw":44.731358},{"c":44.849,"h":45.06,"l":44.82,"n":173,"o":45.06,"t":"2026-10-02T04:00:00Z","v":17021,"vw":44.879476},{"c":44.8934,"h":44.9001,"l":44.83,"n":275,"o":44.9,"t":"2026-10-05T04:00:00Z","v":9579,"vw":44.863485},{"c":45.1725,"h":45.36,"l":45.03,"n":1020,"o":45.1,"t":"2026-10-06T04:00:00Z","v":889781,"vw":45.151403},{"c":45.08,"h":45.095,"l":44.93,"n":256,"o":44.98,"t":"2026-10-07T04:00:00Z","v":17358,"vw":44.995039},{"c":45.095,"h":45.1,"l":44.7702,"n":392,"o":45.01,"t":"2026-10-08T04:00:00Z","v":27009,"vw":44.93951},{"c":45.16,"h":45.16,"l":45.072,"n":184,"o":45.12,"t":"2026-10-09T04:00:00Z","v":22111,"vw":45.121925},{"c":45.17,"h":45.21,"l":45.09,"n":178,"o":45.09,"t":"2026-10-12T04:00:00Z","v":27714,"vw":45.151825},{"c":45.14,"h":45.2,"l":44.99,"n":521,"o":45.1,"t":"2026-10-13T04:00:00Z","v":68390,"vw":45.059478},{"c":44.95,"h":45.01,"l":44.91,"n":218,"o":45.01,"t":"2026-10-14T04:00:00Z","v":18792,"vw":44.947056},{"c":45.1,"h":45.1,"l":44.94,"n":175,"o":44.94,"t":"2026-10-15T04:00:00Z","v":25648,"vw":45.01904},{"c":44.9682,"h":45.07,"l":44.91,"n":141,"o":45.02,"t":"2026-10-16T04:00:00Z","v":10729,"vw":44.984255},{"c":44.9535,"h":45.05,"l":44.9499,"n":211,"o":44.955,"t":"2026-10-19T04:00:00Z","v":412192,"vw":45.048257},{"c":44.9305,"h":45.02,"l":44.84,"n":240,"o":44.84,"t":"2026-10-20T04:00:00Z","v":28776,"vw":44.928402},{"c":45.06,"h":45.0699,"l":44.97,"n":192,"o":45.03,"t":"2026-10-21T04:00:00Z","v":148693,"vw":45.010347},{"c":45.34,"h":45.34,"l":45.02,"n":724,"o":45.04,"t":"2026-10-22T04:00:00Z","v":128145,"vw":45.19965}],"volatilityBars":[{"c":45.96,"h":45.96,"l":45.96,"n":6,"o":45.96,"t":"2026-09-21T13:30:00Z","v":652,"vw":45.96},{"c":45.94,"h":45.9442,"l":45.94,"n":7,"o":45.94,"t":"2026-09-21T13:45:00Z","v":1104,"vw":45.940382},{"c":45.9303,"h":45.935,"l":45.93,"n":11,"o":45.93,"t":"2026-09-21T14:00:00Z","v":4521,"vw":45.933263},{"c":45.93,"h":45.94,"l":45.93,"n":6,"o":45.94,"t":"2026-09-21T14:15:00Z","v":512,"vw":45.93757},{"c":45.94,"h":45.94,"l":45.94,"n":3,"o":45.94,"t":"2026-09-21T14:30:00Z","v":713,"vw":45.94},{"c":45.935,"h":45.935,"l":45.935,"n":1,"o":45.935,"t":"2026-09-21T14:45:00Z","v":100,"vw":45.935},{"c":45.935,"h":45.935,"l":45.935,"n":1,"o":45.935,"t":"2026-09-21T15:00:00Z","v":761,"vw":45.935},{"c":45.95,"h":45.95,"l":45.9399,"n":8,"o":45.94,"t":"2026-09-21T15:15:00Z","v":1189,"vw":45.940957},{"c":45.96,"h":45.96,"l":45.95,"n":3,"o":45.95,"t":"2026-09-21T15:30:00Z","v":303,"vw":45.956666},{"c":45.95,"h":45.9625,"l":45.95,"n":6,"o":45.9501,"t":"2026-09-21T16:00:00Z","v":698,"vw":45.953317},{"c":45.93,"h":45.95,"l":45.93,"n":26,"o":45.94,"t":"2026-09-21T16:15:00Z","v":3844,"vw":45.941434},{"c":45.93,"h":45.95,"l":45.91,"n":14,"o":45.93,"t":"2026-09-21T16:30:00Z","v":2980,"vw":45.918542},{"c":45.92,"h":45.9278,"l":45.9,"n":13,"o":45.92,"t":"2026-09-21T17:00:00Z","v":962,"vw":45.9168},{"c":45.9001,"h":45.9114,"l":45.9,"n":15,"o":45.91,"t":"2026-09-21T17:30:00Z","v":1367,"vw":45.90515},{"c":45.9001,"h":45.91,"l":45.9,"n":6,"o":45.91,"t":"2026-09-21T17:45:00Z","v":375,"vw":45.903367},{"c":45.9,"h":45.9,"l":45.895,"n":7,"o":45.9,"t":"2026-09-21T18:15:00Z","v":3059,"vw":45.899319},{"c":45.9,"h":45.905,"l":45.9,"n":14,"o":45.905,"t":"2026-09-21T19:00:00Z","v":2443,"vw":45.903125},{"c":45.88,"h":45.9025,"l":45.88,"n":10,"o":45.9,"t":"2026-09-21T19:15:00Z","v":806,"vw":45.89078},{"c":45.93,"h":45.96,"l":45.93,"n":4,"o":45.96,"t":"2026-09-22T13:30:00Z","v":378,"vw":45.952021},{"c":45.96,"h":45.96,"l":45.96,"n":2,"o":45.96,"t":"2026-09-22T13:45:00Z","v":244,"vw":45.96},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-09-22T14:30:00Z","v":100,"vw":45.93},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-09-22T14:45:00Z","v":100,"vw":45.91},{"c":45.9072,"h":45.93,"l":45.9072,"n":20,"o":45.91,"t":"2026-09-22T15:15:00Z","v":1095,"vw":45.91242},{"c":45.87,"h":45.8893,"l":45.87,"n":2,"o":45.8893,"t":"2026-09-22T15:45:00Z","v":315,"vw":45.882315},{"c":45.8999,"h":45.8999,"l":45.89,"n":2,"o":45.89,"t":"2026-09-22T16:45:00Z","v":583,"vw":45.898202},{"c":45.88,"h":45.88,"l":45.8701,"n":3,"o":45.8701,"t":"2026-09-22T17:45:00Z","v":385,"vw":45.875037},{"c":45.89,"h":45.89,"l":45.89,"n":1,"o":45.89,"t":"2026-09-22T18:00:00Z","v":193,"vw":45.89},{"c":45.885,"h":45.91,"l":45.885,"n":11,"o":45.885,"t":"2026-09-22T18:30:00Z","v":2202,"vw":45.895445},{"c":45.88,"h":45.88,"l":45.88,"n":2,"o":45.88,"t":"2026-09-22T18:45:00Z","v":122,"vw":45.88},{"c":45.89,"h":45.9,"l":45.89,"n":9,"o":45.9,"t":"2026-09-22T19:00:00Z","v":710,"vw":45.897184},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-09-22T19:30:00Z","v":623,"vw":45.9},{"c":45.84,"h":45.86,"l":45.84,"n":11,"o":45.86,"t":"2026-09-23T13:30:00Z","v":868,"vw":45.852405},{"c":45.74,"h":45.76,"l":45.74,"n":8,"o":45.76,"t":"2026-09-23T14:00:00Z","v":738,"vw":45.747779},{"c":45.7099,"h":45.7099,"l":45.7099,"n":1,"o":45.7099,"t":"2026-09-23T15:30:00Z","v":151,"vw":45.7099},{"c":45.66,"h":45.67,"l":45.66,"n":21,"o":45.67,"t":"2026-09-23T15:45:00Z","v":11696,"vw":45.660089},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-09-23T16:00:00Z","v":100,"vw":45.66},{"c":45.64,"h":45.64,"l":45.64,"n":3,"o":45.64,"t":"2026-09-23T16:15:00Z","v":270,"vw":45.64},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-09-23T16:45:00Z","v":100,"vw":45.62},{"c":45.6,"h":45.61,"l":45.6,"n":3,"o":45.61,"t":"2026-09-23T17:45:00Z","v":1769,"vw":45.605701},{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-09-23T18:30:00Z","v":218,"vw":45.6},{"c":45.59,"h":45.59,"l":45.585,"n":2,"o":45.585,"t":"2026-09-23T19:00:00Z","v":224,"vw":45.587232},{"c":45.5799,"h":45.58,"l":45.575,"n":12,"o":45.58,"t":"2026-09-23T19:15:00Z","v":924,"vw":45.57841},{"c":45.5778,"h":45.5778,"l":45.571,"n":3,"o":45.571,"t":"2026-09-23T19:30:00Z","v":466,"vw":45.5744},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-09-23T19:45:00Z","v":1268,"vw":45.59},{"c":45.55,"h":45.55,"l":45.55,"n":3,"o":45.55,"t":"2026-09-24T13:30:00Z","v":193,"vw":45.55},{"c":45.575,"h":45.575,"l":45.575,"n":1,"o":45.575,"t":"2026-09-24T13:45:00Z","v":650,"vw":45.575},{"c":45.59,"h":45.59,"l":45.58,"n":5,"o":45.58,"t":"2026-09-24T14:00:00Z","v":2066,"vw":45.589511},{"c":45.57,"h":45.58,"l":45.57,"n":6,"o":45.58,"t":"2026-09-24T14:15:00Z","v":600,"vw":45.571667},{"c":45.5401,"h":45.5401,"l":45.5401,"n":1,"o":45.5401,"t":"2026-09-24T14:30:00Z","v":129,"vw":45.5401},{"c":45.53,"h":45.54,"l":45.51,"n":10,"o":45.51,"t":"2026-09-24T14:45:00Z","v":745,"vw":45.529979},{"c":45.4902,"h":45.4902,"l":45.4901,"n":2,"o":45.4901,"t":"2026-09-24T15:00:00Z","v":392,"vw":45.49015},{"c":45.485,"h":45.485,"l":45.485,"n":1,"o":45.485,"t":"2026-09-24T15:15:00Z","v":216,"vw":45.485},{"c":45.45,"h":45.452,"l":45.45,"n":7,"o":45.452,"t":"2026-09-24T15:45:00Z","v":848,"vw":45.4515},{"c":45.4599,"h":45.46,"l":45.4599,"n":6,"o":45.46,"t":"2026-09-24T16:00:00Z","v":392,"vw":45.45995},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-09-24T16:15:00Z","v":100,"vw":45.52},{"c":45.5,"h":45.5299,"l":45.5,"n":33,"o":45.51,"t":"2026-09-24T16:30:00Z","v":3111,"vw":45.507628},{"c":45.48,"h":45.48,"l":45.45,"n":11,"o":45.47,"t":"2026-09-24T16:45:00Z","v":947,"vw":45.467876},{"c":45.4737,"h":45.4737,"l":45.47,"n":2,"o":45.47,"t":"2026-09-24T17:00:00Z","v":200,"vw":45.47185},{"c":45.46,"h":45.46,"l":45.46,"n":2,"o":45.46,"t":"2026-09-24T17:15:00Z","v":870,"vw":45.46},{"c":45.445,"h":45.455,"l":45.445,"n":4,"o":45.455,"t":"2026-09-24T17:30:00Z","v":443,"vw":45.452732},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-09-24T17:45:00Z","v":515,"vw":45.44},{"c":45.43,"h":45.445,"l":45.43,"n":2,"o":45.445,"t":"2026-09-24T18:00:00Z","v":761,"vw":45.431971},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-09-24T18:30:00Z","v":100,"vw":45.46},{"c":45.4397,"h":45.44,"l":45.43,"n":5,"o":45.43,"t":"2026-09-24T19:15:00Z","v":585,"vw":45.434183},{"c":45.435,"h":45.44,"l":45.435,"n":2,"o":45.44,"t":"2026-09-24T19:45:00Z","v":225,"vw":45.437333},{"c":45.53,"h":45.53,"l":45.53,"n":3,"o":45.53,"t":"2026-09-25T13:30:00Z","v":759,"vw":45.53},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-09-25T14:00:00Z","v":215,"vw":45.42},{"c":45.405,"h":45.405,"l":45.405,"n":1,"o":45.405,"t":"2026-09-25T14:15:00Z","v":113,"vw":45.405},{"c":45.3801,"h":45.3801,"l":45.3801,"n":3,"o":45.3801,"t":"2026-09-25T14:30:00Z","v":170,"vw":45.3801},{"c":45.39,"h":45.39,"l":45.22,"n":43,"o":45.39,"t":"2026-09-25T15:15:00Z","v":5461,"vw":45.325837},{"c":45.37,"h":45.37,"l":45.37,"n":1,"o":45.37,"t":"2026-09-25T15:30:00Z","v":100,"vw":45.37},{"c":45.375,"h":45.375,"l":45.36,"n":7,"o":45.36,"t":"2026-09-25T15:45:00Z","v":3506,"vw":45.374559},{"c":45.45,"h":45.45,"l":45.43,"n":7,"o":45.43,"t":"2026-09-25T16:00:00Z","v":1315,"vw":45.446921},{"c":45.43,"h":45.43,"l":45.4,"n":6,"o":45.42,"t":"2026-09-25T16:15:00Z","v":462,"vw":45.415025},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-09-25T16:45:00Z","v":387,"vw":45.43},{"c":45.35,"h":45.3696,"l":45.3499,"n":5,"o":45.3696,"t":"2026-09-25T17:30:00Z","v":518,"vw":45.357152},{"c":45.37,"h":45.37,"l":45.35,"n":12,"o":45.35,"t":"2026-09-25T17:45:00Z","v":3057,"vw":45.359879},{"c":45.3899,"h":45.39,"l":45.38,"n":15,"o":45.38,"t":"2026-09-25T18:15:00Z","v":2450,"vw":45.385456},{"c":45.3919,"h":45.409,"l":45.3919,"n":2,"o":45.409,"t":"2026-09-25T18:30:00Z","v":311,"vw":45.397398},{"c":45.429,"h":45.429,"l":45.429,"n":2,"o":45.429,"t":"2026-09-25T18:45:00Z","v":180,"vw":45.429},{"c":45.445,"h":45.449,"l":45.44,"n":6,"o":45.449,"t":"2026-09-25T19:00:00Z","v":513,"vw":45.44282},{"c":45.456,"h":45.456,"l":45.456,"n":1,"o":45.456,"t":"2026-09-25T19:15:00Z","v":100,"vw":45.456},{"c":45.46,"h":45.46,"l":45.4599,"n":7,"o":45.4599,"t":"2026-09-25T19:30:00Z","v":358,"vw":45.459945},{"c":45.48,"h":45.48,"l":45.475,"n":3,"o":45.475,"t":"2026-09-25T19:45:00Z","v":300,"vw":45.476667},{"c":45.47,"h":45.47,"l":45.47,"n":3,"o":45.47,"t":"2026-09-25T20:00:00Z","v":102,"vw":45.47},{"c":45.2995,"h":45.2995,"l":45.2995,"n":8,"o":45.2995,"t":"2026-09-28T13:30:00Z","v":462,"vw":45.2995},{"c":45.3,"h":45.3,"l":45.29,"n":9,"o":45.29,"t":"2026-09-28T13:45:00Z","v":640,"vw":45.292764},{"c":45.28,"h":45.3,"l":45.28,"n":3,"o":45.3,"t":"2026-09-28T14:15:00Z","v":686,"vw":45.296997},{"c":45.28,"h":45.285,"l":45.28,"n":2,"o":45.285,"t":"2026-09-28T14:30:00Z","v":417,"vw":45.283801},{"c":45.25,"h":45.25,"l":45.25,"n":5,"o":45.25,"t":"2026-09-28T14:45:00Z","v":170,"vw":45.25},{"c":45.235,"h":45.25,"l":45.23,"n":10,"o":45.2499,"t":"2026-09-28T15:15:00Z","v":2008,"vw":45.239894},{"c":45.2301,"h":45.2303,"l":45.2301,"n":2,"o":45.2303,"t":"2026-09-28T15:30:00Z","v":616,"vw":45.230262},{"c":45.2201,"h":45.2201,"l":45.2201,"n":1,"o":45.2201,"t":"2026-09-28T16:15:00Z","v":142,"vw":45.2201},{"c":45.2899,"h":45.2899,"l":45.2899,"n":2,"o":45.2899,"t":"2026-09-28T16:30:00Z","v":550,"vw":45.2899},{"c":45.05,"h":45.26,"l":45.05,"n":11,"o":45.26,"t":"2026-09-28T16:45:00Z","v":7715,"vw":45.057321},{"c":45.25,"h":45.25,"l":45.21,"n":5,"o":45.22,"t":"2026-09-28T17:00:00Z","v":500,"vw":45.22},{"c":45.18,"h":45.21,"l":45.18,"n":13,"o":45.21,"t":"2026-09-28T17:30:00Z","v":417,"vw":45.194778},{"c":45.22,"h":45.2228,"l":45.22,"n":8,"o":45.2201,"t":"2026-09-28T17:45:00Z","v":854,"vw":45.221079},{"c":45.225,"h":45.225,"l":45.225,"n":2,"o":45.225,"t":"2026-09-28T18:15:00Z","v":227,"vw":45.225},{"c":45.22,"h":45.22,"l":45.21,"n":5,"o":45.21,"t":"2026-09-28T18:30:00Z","v":290,"vw":45.216454},{"c":45.19,"h":45.19,"l":45.18,"n":6,"o":45.18,"t":"2026-09-28T19:15:00Z","v":658,"vw":45.181622},{"c":45.05,"h":45.05,"l":45.05,"n":9,"o":45.05,"t":"2026-09-29T13:30:00Z","v":879,"vw":45.05},{"c":45.17,"h":45.1803,"l":45.17,"n":3,"o":45.1803,"t":"2026-09-29T13:45:00Z","v":654,"vw":45.171582},{"c":45.1899,"h":45.1899,"l":45.1899,"n":2,"o":45.1899,"t":"2026-09-29T14:00:00Z","v":156,"vw":45.1899},{"c":45.12,"h":45.12,"l":45.12,"n":5,"o":45.12,"t":"2026-09-29T15:00:00Z","v":223,"vw":45.12},{"c":45.1001,"h":45.12,"l":45.1,"n":22,"o":45.12,"t":"2026-09-29T15:15:00Z","v":1618,"vw":45.108156},{"c":45.1099,"h":45.11,"l":45.1099,"n":2,"o":45.11,"t":"2026-09-29T15:30:00Z","v":310,"vw":45.109932},{"c":45.0991,"h":45.0991,"l":45.0602,"n":12,"o":45.0602,"t":"2026-09-29T16:45:00Z","v":1262,"vw":45.075803},{"c":45.1,"h":45.1,"l":45.06,"n":9,"o":45.06,"t":"2026-09-29T17:00:00Z","v":1484,"vw":45.079771},{"c":45.06,"h":45.06,"l":45.04,"n":6,"o":45.06,"t":"2026-09-29T17:15:00Z","v":8020,"vw":45.059007},{"c":45.08,"h":45.0815,"l":45.065,"n":12,"o":45.065,"t":"2026-09-29T17:30:00Z","v":2401,"vw":45.0729},{"c":45.0801,"h":45.0801,"l":45.04,"n":15,"o":45.08,"t":"2026-09-29T17:45:00Z","v":5200,"vw":45.064865},{"c":45.075,"h":45.09,"l":45.075,"n":10,"o":45.08,"t":"2026-09-29T18:00:00Z","v":1040,"vw":45.080573},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-09-29T18:15:00Z","v":5500,"vw":45.07},{"c":45.1,"h":45.1,"l":45.07,"n":18,"o":45.07,"t":"2026-09-29T18:30:00Z","v":1191,"vw":45.093743},{"c":45.06,"h":45.1,"l":45,"n":52,"o":45.1,"t":"2026-09-29T18:45:00Z","v":8148,"vw":45.028459},{"c":45.05,"h":45.05,"l":45.05,"n":3,"o":45.05,"t":"2026-09-29T19:00:00Z","v":300,"vw":45.05},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-09-29T19:15:00Z","v":244,"vw":45.055},{"c":45.1,"h":45.1,"l":45.055,"n":27,"o":45.06,"t":"2026-09-29T19:45:00Z","v":2748,"vw":45.082222},{"c":45.21,"h":45.21,"l":45.21,"n":4,"o":45.21,"t":"2026-09-30T13:30:00Z","v":295,"vw":45.21},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-09-30T13:45:00Z","v":100,"vw":45.23},{"c":45.2106,"h":45.2106,"l":45.2106,"n":1,"o":45.2106,"t":"2026-09-30T14:00:00Z","v":133,"vw":45.2106},{"c":45.18,"h":45.2099,"l":45.18,"n":10,"o":45.2,"t":"2026-09-30T14:30:00Z","v":3489,"vw":45.207292},{"c":45.1703,"h":45.1703,"l":45.1703,"n":2,"o":45.1703,"t":"2026-09-30T14:45:00Z","v":216,"vw":45.1703},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-09-30T15:30:00Z","v":100,"vw":45.14},{"c":45.12,"h":45.12,"l":45.12,"n":2,"o":45.12,"t":"2026-09-30T15:45:00Z","v":283,"vw":45.12},{"c":45.1299,"h":45.14,"l":45.1299,"n":12,"o":45.13,"t":"2026-09-30T16:00:00Z","v":653,"vw":45.13245},{"c":45.1286,"h":45.14,"l":45.1286,"n":7,"o":45.14,"t":"2026-09-30T16:15:00Z","v":586,"vw":45.134625},{"c":45.15,"h":45.15,"l":45.12,"n":3,"o":45.12,"t":"2026-09-30T16:30:00Z","v":1107,"vw":45.147263},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-09-30T16:45:00Z","v":2750,"vw":45.14},{"c":45.0707,"h":45.1,"l":45.0707,"n":4,"o":45.1,"t":"2026-09-30T18:15:00Z","v":250,"vw":45.086438},{"c":45.07,"h":45.07,"l":45.07,"n":1,"o":45.07,"t":"2026-09-30T18:45:00Z","v":100,"vw":45.07},{"c":45.06,"h":45.06,"l":45.055,"n":3,"o":45.055,"t":"2026-09-30T19:30:00Z","v":316,"vw":45.056592},{"c":45.06,"h":45.06,"l":45.06,"n":4,"o":45.06,"t":"2026-09-30T20:00:00Z","v":103,"vw":45.06},{"c":44.74,"h":44.75,"l":44.74,"n":7,"o":44.75,"t":"2026-10-01T13:30:00Z","v":1114,"vw":44.743959},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-01T13:45:00Z","v":1090,"vw":44.7},{"c":44.6499,"h":44.66,"l":44.6499,"n":2,"o":44.66,"t":"2026-10-01T14:00:00Z","v":893,"vw":44.651031},{"c":44.63,"h":44.63,"l":44.605,"n":12,"o":44.605,"t":"2026-10-01T14:15:00Z","v":795,"vw":44.610033},{"c":44.64,"h":44.64,"l":44.64,"n":3,"o":44.64,"t":"2026-10-01T14:30:00Z","v":111,"vw":44.64},{"c":44.6401,"h":44.6401,"l":44.6401,"n":2,"o":44.6401,"t":"2026-10-01T14:45:00Z","v":220,"vw":44.6401},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-01T15:15:00Z","v":100,"vw":44.67},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-10-01T15:30:00Z","v":150,"vw":44.68},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-01T15:45:00Z","v":100,"vw":44.69},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-01T16:00:00Z","v":501,"vw":44.72},{"c":44.7201,"h":44.7201,"l":44.72,"n":4,"o":44.72,"t":"2026-10-01T16:15:00Z","v":400,"vw":44.72005},{"c":44.72,"h":44.72,"l":44.7186,"n":2,"o":44.7186,"t":"2026-10-01T16:30:00Z","v":200,"vw":44.7193},{"c":44.71,"h":44.72,"l":44.71,"n":22,"o":44.7194,"t":"2026-10-01T16:45:00Z","v":4678,"vw":44.715385},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-01T17:00:00Z","v":100,"vw":44.72},{"c":44.72,"h":44.72,"l":44.72,"n":6,"o":44.72,"t":"2026-10-01T17:15:00Z","v":663,"vw":44.72},{"c":44.82,"h":44.82,"l":44.81,"n":2,"o":44.81,"t":"2026-10-01T17:30:00Z","v":200,"vw":44.815},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-01T17:45:00Z","v":180,"vw":44.81},{"c":44.815,"h":44.815,"l":44.79,"n":6,"o":44.79,"t":"2026-10-01T18:15:00Z","v":329,"vw":44.8025},{"c":44.825,"h":44.825,"l":44.825,"n":2,"o":44.825,"t":"2026-10-01T18:30:00Z","v":375,"vw":44.825},{"c":44.825,"h":44.825,"l":44.825,"n":1,"o":44.825,"t":"2026-10-01T19:30:00Z","v":770,"vw":44.825},{"c":44.82,"h":44.82,"l":44.8184,"n":12,"o":44.8184,"t":"2026-10-01T19:45:00Z","v":1810,"vw":44.819013},{"c":44.83,"h":44.83,"l":44.83,"n":3,"o":44.83,"t":"2026-10-01T20:00:00Z","v":133,"vw":44.83},{"c":45.06,"h":45.06,"l":45.06,"n":5,"o":45.06,"t":"2026-10-02T13:30:00Z","v":1284,"vw":45.06},{"c":45.045,"h":45.045,"l":45.0399,"n":2,"o":45.0399,"t":"2026-10-02T14:00:00Z","v":296,"vw":45.042329},{"c":45.01,"h":45.01,"l":45.01,"n":2,"o":45.01,"t":"2026-10-02T14:45:00Z","v":535,"vw":45.01},{"c":44.9693,"h":44.9693,"l":44.9693,"n":2,"o":44.9693,"t":"2026-10-02T15:00:00Z","v":132,"vw":44.9693},{"c":44.93,"h":44.96,"l":44.93,"n":14,"o":44.96,"t":"2026-10-02T15:15:00Z","v":672,"vw":44.948872},{"c":44.95,"h":44.95,"l":44.95,"n":2,"o":44.95,"t":"2026-10-02T16:00:00Z","v":1002,"vw":44.95},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-10-02T16:15:00Z","v":185,"vw":44.94},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-02T16:30:00Z","v":350,"vw":44.9},{"c":44.858,"h":44.858,"l":44.858,"n":4,"o":44.858,"t":"2026-10-02T17:00:00Z","v":138,"vw":44.858},{"c":44.83,"h":44.85,"l":44.82,"n":34,"o":44.82,"t":"2026-10-02T17:30:00Z","v":5428,"vw":44.829178},{"c":44.86,"h":44.86,"l":44.8302,"n":10,"o":44.8302,"t":"2026-10-02T18:00:00Z","v":3253,"vw":44.852268},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-10-02T18:15:00Z","v":271,"vw":44.85},{"c":44.865,"h":44.865,"l":44.865,"n":1,"o":44.865,"t":"2026-10-02T18:45:00Z","v":700,"vw":44.865},{"c":44.85,"h":44.85,"l":44.85,"n":1,"o":44.85,"t":"2026-10-02T19:30:00Z","v":531,"vw":44.85},{"c":44.9,"h":44.9,"l":44.9,"n":3,"o":44.9,"t":"2026-10-05T13:30:00Z","v":191,"vw":44.9},{"c":44.8797,"h":44.8797,"l":44.8601,"n":3,"o":44.8601,"t":"2026-10-05T13:45:00Z","v":425,"vw":44.870277},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-05T14:00:00Z","v":100,"vw":44.88},{"c":44.88,"h":44.88,"l":44.88,"n":2,"o":44.88,"t":"2026-10-05T14:30:00Z","v":129,"vw":44.88},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-10-05T15:15:00Z","v":100,"vw":44.87},{"c":44.8701,"h":44.8701,"l":44.84,"n":11,"o":44.87,"t":"2026-10-05T16:00:00Z","v":2544,"vw":44.861734},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-10-05T16:30:00Z","v":179,"vw":44.85},{"c":44.8301,"h":44.8301,"l":44.83,"n":8,"o":44.83,"t":"2026-10-05T17:45:00Z","v":697,"vw":44.83005},{"c":44.835,"h":44.835,"l":44.835,"n":3,"o":44.835,"t":"2026-10-05T18:00:00Z","v":249,"vw":44.835},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-05T18:15:00Z","v":164,"vw":44.84},{"c":44.8499,"h":44.8499,"l":44.8499,"n":1,"o":44.8499,"t":"2026-10-05T18:30:00Z","v":327,"vw":44.8499},{"c":44.88,"h":44.88,"l":44.86,"n":7,"o":44.86,"t":"2026-10-05T18:45:00Z","v":585,"vw":44.866849},{"c":44.8724,"h":44.8724,"l":44.872,"n":2,"o":44.872,"t":"2026-10-05T19:00:00Z","v":433,"vw":44.872308},{"c":44.9001,"h":44.9001,"l":44.9,"n":3,"o":44.9,"t":"2026-10-05T19:30:00Z","v":650,"vw":44.900085},{"c":45.1,"h":45.1,"l":45.1,"n":7,"o":45.1,"t":"2026-10-06T13:30:00Z","v":237,"vw":45.1},{"c":45.04,"h":45.04,"l":45.03,"n":4,"o":45.03,"t":"2026-10-06T14:00:00Z","v":5620,"vw":45.030359},{"c":45.03,"h":45.046,"l":45.03,"n":10,"o":45.046,"t":"2026-10-06T14:15:00Z","v":1175,"vw":45.038414},{"c":45.084,"h":45.084,"l":45.084,"n":1,"o":45.084,"t":"2026-10-06T14:45:00Z","v":550,"vw":45.084},{"c":45.14,"h":45.14,"l":45.1,"n":8,"o":45.1,"t":"2026-10-06T15:15:00Z","v":726757,"vw":45.139992},{"c":45.11,"h":45.11,"l":45.0999,"n":10,"o":45.11,"t":"2026-10-06T15:30:00Z","v":1464,"vw":45.10136},{"c":45.13,"h":45.13,"l":45.1,"n":27,"o":45.1,"t":"2026-10-06T15:45:00Z","v":1932,"vw":45.114286},{"c":45.15,"h":45.16,"l":45.14,"n":34,"o":45.14,"t":"2026-10-06T16:00:00Z","v":2832,"vw":45.1452},{"c":45.15,"h":45.16,"l":45.14,"n":35,"o":45.14,"t":"2026-10-06T16:15:00Z","v":4048,"vw":45.149354},{"c":45.17,"h":45.17,"l":45.145,"n":33,"o":45.1462,"t":"2026-10-06T16:30:00Z","v":4370,"vw":45.15397},{"c":45.18,"h":45.18,"l":45.1696,"n":26,"o":45.17,"t":"2026-10-06T16:45:00Z","v":5698,"vw":45.171767},{"c":45.19,"h":45.23,"l":45.17,"n":30,"o":45.22,"t":"2026-10-06T17:00:00Z","v":7353,"vw":45.191119},{"c":45.19,"h":45.2,"l":45.19,"n":18,"o":45.19,"t":"2026-10-06T17:15:00Z","v":4159,"vw":45.191392},{"c":45.12,"h":45.36,"l":45.1,"n":55,"o":45.2,"t":"2026-10-06T17:30:00Z","v":24463,"vw":45.316813},{"c":45.155,"h":45.17,"l":45.12,"n":65,"o":45.12,"t":"2026-10-06T17:45:00Z","v":6480,"vw":45.150407},{"c":45.19,"h":45.19,"l":45.16,"n":37,"o":45.16,"t":"2026-10-06T18:00:00Z","v":5876,"vw":45.176875},{"c":45.205,"h":45.21,"l":45.19,"n":94,"o":45.19,"t":"2026-10-06T18:15:00Z","v":16225,"vw":45.201529},{"c":45.205,"h":45.205,"l":45.2,"n":41,"o":45.2,"t":"2026-10-06T18:30:00Z","v":13474,"vw":45.204759},{"c":45.19,"h":45.2,"l":45.17,"n":26,"o":45.2,"t":"2026-10-06T18:45:00Z","v":2317,"vw":45.175048},{"c":45.205,"h":45.21,"l":45.19,"n":45,"o":45.19,"t":"2026-10-06T19:00:00Z","v":8808,"vw":45.206087},{"c":45.23,"h":45.25,"l":45.21,"n":55,"o":45.21,"t":"2026-10-06T19:15:00Z","v":8069,"vw":45.229845},{"c":45.22,"h":45.27,"l":45.2,"n":88,"o":45.23,"t":"2026-10-06T19:30:00Z","v":11791,"vw":45.244166},{"c":45.17,"h":45.33,"l":45.15,"n":179,"o":45.2325,"t":"2026-10-06T19:45:00Z","v":24277,"vw":45.191636},{"c":45.9999,"h":45.9999,"l":45.9999,"n":1,"o":45.9999,"t":"2026-10-06T20:45:00Z","v":161,"vw":45.9999},{"c":44.95,"h":44.98,"l":44.95,"n":11,"o":44.98,"t":"2026-10-07T13:30:00Z","v":2681,"vw":44.977649},{"c":44.96,"h":44.96,"l":44.93,"n":88,"o":44.9483,"t":"2026-10-07T13:45:00Z","v":3314,"vw":44.944251},{"c":44.97,"h":44.97,"l":44.93,"n":7,"o":44.93,"t":"2026-10-07T14:00:00Z","v":388,"vw":44.952222},{"c":44.9604,"h":44.965,"l":44.9604,"n":2,"o":44.965,"t":"2026-10-07T14:15:00Z","v":312,"vw":44.961933},{"c":44.97,"h":44.9799,"l":44.97,"n":5,"o":44.9799,"t":"2026-10-07T14:30:00Z","v":767,"vw":44.971904},{"c":44.96,"h":44.9701,"l":44.96,"n":6,"o":44.97,"t":"2026-10-07T14:45:00Z","v":610,"vw":44.96659},{"c":44.97,"h":44.97,"l":44.964,"n":6,"o":44.967,"t":"2026-10-07T15:00:00Z","v":1868,"vw":44.965348},{"c":44.965,"h":44.9691,"l":44.965,"n":6,"o":44.9691,"t":"2026-10-07T15:15:00Z","v":1066,"vw":44.966026},{"c":45.02,"h":45.02,"l":44.9699,"n":5,"o":44.9699,"t":"2026-10-07T16:00:00Z","v":995,"vw":44.975008},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-10-07T16:30:00Z","v":100,"vw":45.04},{"c":45.045,"h":45.065,"l":45.045,"n":3,"o":45.065,"t":"2026-10-07T17:00:00Z","v":336,"vw":45.051826},{"c":45.07,"h":45.075,"l":45.07,"n":5,"o":45.075,"t":"2026-10-07T17:15:00Z","v":330,"vw":45.071667},{"c":45.07,"h":45.09,"l":45.07,"n":3,"o":45.09,"t":"2026-10-07T17:45:00Z","v":889,"vw":45.072252},{"c":45.08,"h":45.08,"l":45.08,"n":2,"o":45.08,"t":"2026-10-07T18:00:00Z","v":731,"vw":45.08},{"c":45.095,"h":45.095,"l":45.095,"n":1,"o":45.095,"t":"2026-10-07T18:30:00Z","v":121,"vw":45.095},{"c":45.08,"h":45.09,"l":45.08,"n":5,"o":45.09,"t":"2026-10-07T19:00:00Z","v":809,"vw":45.087884},{"c":45.061,"h":45.061,"l":45.061,"n":1,"o":45.061,"t":"2026-10-07T19:15:00Z","v":100,"vw":45.061},{"c":45.0694,"h":45.0694,"l":45.0694,"n":1,"o":45.0694,"t":"2026-10-07T19:30:00Z","v":100,"vw":45.0694},{"c":45.08,"h":45.0852,"l":45.08,"n":5,"o":45.0852,"t":"2026-10-07T19:45:00Z","v":739,"vw":45.0844},{"c":45.01,"h":45.0103,"l":44.7702,"n":215,"o":45.01,"t":"2026-10-08T13:30:00Z","v":14143,"vw":44.828306},{"c":45.03,"h":45.03,"l":45.02,"n":4,"o":45.02,"t":"2026-10-08T13:45:00Z","v":211,"vw":45.025},{"c":45.04,"h":45.04,"l":45.04,"n":5,"o":45.04,"t":"2026-10-08T14:00:00Z","v":385,"vw":45.04},{"c":45.03,"h":45.04,"l":45.03,"n":2,"o":45.04,"t":"2026-10-08T14:15:00Z","v":200,"vw":45.035},{"c":45.02,"h":45.04,"l":45.02,"n":5,"o":45.04,"t":"2026-10-08T14:30:00Z","v":785,"vw":45.036854},{"c":45.005,"h":45.015,"l":45,"n":12,"o":45.015,"t":"2026-10-08T14:45:00Z","v":1100,"vw":45.008},{"c":45.005,"h":45.005,"l":45,"n":8,"o":45,"t":"2026-10-08T15:00:00Z","v":789,"vw":45.000714},{"c":45.005,"h":45.005,"l":45.005,"n":2,"o":45.005,"t":"2026-10-08T15:15:00Z","v":111,"vw":45.005},{"c":45.005,"h":45.005,"l":45.005,"n":3,"o":45.005,"t":"2026-10-08T15:45:00Z","v":1313,"vw":45.005},{"c":45.04,"h":45.04,"l":45.02,"n":3,"o":45.04,"t":"2026-10-08T16:15:00Z","v":300,"vw":45.033333},{"c":45.045,"h":45.06,"l":45.03,"n":8,"o":45.03,"t":"2026-10-08T16:30:00Z","v":1885,"vw":45.039664},{"c":45.03,"h":45.05,"l":45.03,"n":15,"o":45.045,"t":"2026-10-08T17:15:00Z","v":1265,"vw":45.046818},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-10-08T17:30:00Z","v":121,"vw":45.05},{"c":45.0501,"h":45.0599,"l":45.0501,"n":2,"o":45.0599,"t":"2026-10-08T18:00:00Z","v":615,"vw":45.054402},{"c":45.0701,"h":45.0701,"l":45.0701,"n":1,"o":45.0701,"t":"2026-10-08T18:15:00Z","v":650,"vw":45.0701},{"c":45.07,"h":45.07,"l":45.07,"n":3,"o":45.07,"t":"2026-10-08T18:45:00Z","v":346,"vw":45.07},{"c":45.0701,"h":45.0713,"l":45.0701,"n":2,"o":45.0713,"t":"2026-10-08T19:00:00Z","v":200,"vw":45.0707},{"c":45.08,"h":45.08,"l":45.08,"n":9,"o":45.08,"t":"2026-10-08T19:15:00Z","v":415,"vw":45.08},{"c":45.095,"h":45.1,"l":45.09,"n":11,"o":45.09,"t":"2026-10-08T19:45:00Z","v":974,"vw":45.094802},{"c":45.08,"h":45.12,"l":45.08,"n":15,"o":45.12,"t":"2026-10-09T13:30:00Z","v":1434,"vw":45.087483},{"c":45.08,"h":45.08,"l":45.072,"n":13,"o":45.08,"t":"2026-10-09T13:45:00Z","v":1418,"vw":45.079436},{"c":45.1,"h":45.1,"l":45.08,"n":5,"o":45.08,"t":"2026-10-09T14:00:00Z","v":499,"vw":45.089975},{"c":45.085,"h":45.085,"l":45.085,"n":1,"o":45.085,"t":"2026-10-09T14:15:00Z","v":640,"vw":45.085},{"c":45.1,"h":45.1,"l":45.08,"n":4,"o":45.08,"t":"2026-10-09T14:45:00Z","v":1175,"vw":45.081704},{"c":45.085,"h":45.085,"l":45.085,"n":1,"o":45.085,"t":"2026-10-09T15:00:00Z","v":240,"vw":45.085},{"c":45.105,"h":45.105,"l":45.105,"n":1,"o":45.105,"t":"2026-10-09T15:15:00Z","v":100,"vw":45.105},{"c":45.1299,"h":45.1299,"l":45.115,"n":2,"o":45.115,"t":"2026-10-09T16:00:00Z","v":1312,"vw":45.128764},{"c":45.1295,"h":45.1295,"l":45.1295,"n":1,"o":45.1295,"t":"2026-10-09T16:15:00Z","v":816,"vw":45.1295},{"c":45.1214,"h":45.1214,"l":45.1212,"n":3,"o":45.1212,"t":"2026-10-09T16:45:00Z","v":276,"vw":45.121285},{"c":45.13,"h":45.14,"l":45.13,"n":8,"o":45.135,"t":"2026-10-09T17:00:00Z","v":3624,"vw":45.136624},{"c":45.125,"h":45.125,"l":45.125,"n":2,"o":45.125,"t":"2026-10-09T17:30:00Z","v":1390,"vw":45.125},{"c":45.135,"h":45.135,"l":45.135,"n":1,"o":45.135,"t":"2026-10-09T17:45:00Z","v":100,"vw":45.135},{"c":45.135,"h":45.135,"l":45.13,"n":10,"o":45.13,"t":"2026-10-09T18:00:00Z","v":905,"vw":45.132283},{"c":45.135,"h":45.135,"l":45.135,"n":2,"o":45.135,"t":"2026-10-09T18:15:00Z","v":432,"vw":45.135},{"c":45.1399,"h":45.14,"l":45.135,"n":5,"o":45.135,"t":"2026-10-09T18:30:00Z","v":833,"vw":45.138713},{"c":45.14,"h":45.14,"l":45.13,"n":10,"o":45.13,"t":"2026-10-09T18:45:00Z","v":689,"vw":45.134},{"c":45.16,"h":45.16,"l":45.141,"n":13,"o":45.141,"t":"2026-10-09T19:45:00Z","v":4688,"vw":45.143446},{"c":45.09,"h":45.12,"l":45.09,"n":4,"o":45.12,"t":"2026-10-12T13:15:00Z","v":268,"vw":45.105},{"c":45.13,"h":45.16,"l":45.09,"n":21,"o":45.13,"t":"2026-10-12T13:30:00Z","v":12032,"vw":45.149464},{"c":45.12,"h":45.14,"l":45.092,"n":12,"o":45.13,"t":"2026-10-12T13:45:00Z","v":3388,"vw":45.107858},{"c":45.125,"h":45.125,"l":45.125,"n":1,"o":45.125,"t":"2026-10-12T14:00:00Z","v":300,"vw":45.125},{"c":45.14,"h":45.145,"l":45.14,"n":2,"o":45.145,"t":"2026-10-12T14:15:00Z","v":382,"vw":45.141793},{"c":45.145,"h":45.145,"l":45.145,"n":2,"o":45.145,"t":"2026-10-12T14:30:00Z","v":281,"vw":45.145},{"c":45.16,"h":45.21,"l":45.15,"n":20,"o":45.15,"t":"2026-10-12T15:00:00Z","v":1489,"vw":45.168481},{"c":45.165,"h":45.17,"l":45.165,"n":2,"o":45.17,"t":"2026-10-12T15:15:00Z","v":822,"vw":45.165912},{"c":45.165,"h":45.165,"l":45.165,"n":1,"o":45.165,"t":"2026-10-12T15:30:00Z","v":221,"vw":45.165},{"c":45.165,"h":45.165,"l":45.165,"n":1,"o":45.165,"t":"2026-10-12T15:45:00Z","v":246,"vw":45.165},{"c":45.175,"h":45.175,"l":45.168,"n":6,"o":45.168,"t":"2026-10-12T16:15:00Z","v":543,"vw":45.17069},{"c":45.1701,"h":45.1701,"l":45.17,"n":9,"o":45.17,"t":"2026-10-12T16:30:00Z","v":567,"vw":45.17005},{"c":45.18,"h":45.18,"l":45.17,"n":4,"o":45.17,"t":"2026-10-12T16:45:00Z","v":365,"vw":45.175495},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-12T17:30:00Z","v":100,"vw":45.18},{"c":45.2,"h":45.2099,"l":45.2,"n":4,"o":45.2099,"t":"2026-10-12T18:00:00Z","v":721,"vw":45.202699},{"c":45.195,"h":45.195,"l":45.195,"n":1,"o":45.195,"t":"2026-10-12T18:45:00Z","v":443,"vw":45.195},{"c":45.165,"h":45.18,"l":45.165,"n":7,"o":45.18,"t":"2026-10-12T19:00:00Z","v":2284,"vw":45.165664},{"c":45.18,"h":45.18,"l":45.17,"n":16,"o":45.17,"t":"2026-10-12T19:45:00Z","v":1734,"vw":45.1751},{"c":45.17,"h":45.17,"l":45.17,"n":3,"o":45.17,"t":"2026-10-12T20:00:00Z","v":125,"vw":45.17},{"c":45.1,"h":45.11,"l":45.1,"n":4,"o":45.1,"t":"2026-10-13T13:30:00Z","v":400,"vw":45.1025},{"c":45.09,"h":45.095,"l":45.09,"n":8,"o":45.095,"t":"2026-10-13T13:45:00Z","v":488,"vw":45.091774},{"c":45.065,"h":45.065,"l":45.065,"n":1,"o":45.065,"t":"2026-10-13T14:00:00Z","v":115,"vw":45.065},{"c":45.06,"h":45.0698,"l":45.06,"n":4,"o":45.0698,"t":"2026-10-13T14:15:00Z","v":800,"vw":45.06718},{"c":45.035,"h":45.05,"l":45.02,"n":6,"o":45.05,"t":"2026-10-13T14:30:00Z","v":2924,"vw":45.034364},{"c":45.03,"h":45.039,"l":45.03,"n":5,"o":45.035,"t":"2026-10-13T14:45:00Z","v":709,"vw":45.035114},{"c":45.03,"h":45.035,"l":45.03,"n":11,"o":45.03,"t":"2026-10-13T15:00:00Z","v":1397,"vw":45.032608},{"c":45.02,"h":45.02,"l":45.02,"n":6,"o":45.02,"t":"2026-10-13T15:15:00Z","v":280,"vw":45.02},{"c":45.0199,"h":45.0199,"l":44.99,"n":50,"o":45,"t":"2026-10-13T15:45:00Z","v":6337,"vw":45.002659},{"c":45.01,"h":45.02,"l":45,"n":52,"o":45.005,"t":"2026-10-13T16:00:00Z","v":6064,"vw":45.0113},{"c":45.035,"h":45.036,"l":45.0301,"n":14,"o":45.0301,"t":"2026-10-13T16:45:00Z","v":4295,"vw":45.035544},{"c":45.015,"h":45.025,"l":45.01,"n":13,"o":45.025,"t":"2026-10-13T17:00:00Z","v":1740,"vw":45.016941},{"c":45.03,"h":45.03,"l":45.01,"n":6,"o":45.015,"t":"2026-10-13T17:15:00Z","v":358,"vw":45.018333},{"c":45.045,"h":45.045,"l":45.045,"n":4,"o":45.045,"t":"2026-10-13T17:45:00Z","v":2520,"vw":45.045},{"c":45.06,"h":45.07,"l":45.06,"n":3,"o":45.07,"t":"2026-10-13T18:00:00Z","v":300,"vw":45.063333},{"c":45.065,"h":45.065,"l":45.065,"n":2,"o":45.065,"t":"2026-10-13T18:15:00Z","v":277,"vw":45.065},{"c":45.0401,"h":45.07,"l":45.0401,"n":21,"o":45.07,"t":"2026-10-13T18:30:00Z","v":4220,"vw":45.046992},{"c":45.05,"h":45.05,"l":45.05,"n":6,"o":45.05,"t":"2026-10-13T18:45:00Z","v":288,"vw":45.05},{"c":45.06,"h":45.06,"l":45.055,"n":9,"o":45.055,"t":"2026-10-13T19:00:00Z","v":1713,"vw":45.055625},{"c":45.07,"h":45.07,"l":45.07,"n":6,"o":45.07,"t":"2026-10-13T19:15:00Z","v":599,"vw":45.07},{"c":45.15,"h":45.2,"l":45.06,"n":98,"o":45.068,"t":"2026-10-13T19:45:00Z","v":8689,"vw":45.129077},{"c":45.03,"h":45.14,"l":45.03,"n":5,"o":45.14,"t":"2026-10-13T20:00:00Z","v":19639,"vw":45.138028},{"c":44.9441,"h":45.01,"l":44.92,"n":10,"o":45.01,"t":"2026-10-14T13:30:00Z","v":1891,"vw":44.974883},{"c":44.9299,"h":44.95,"l":44.925,"n":10,"o":44.925,"t":"2026-10-14T13:45:00Z","v":1850,"vw":44.937326},{"c":44.945,"h":44.945,"l":44.925,"n":7,"o":44.9298,"t":"2026-10-14T14:15:00Z","v":1253,"vw":44.930519},{"c":44.94,"h":44.94,"l":44.93,"n":6,"o":44.94,"t":"2026-10-14T14:30:00Z","v":568,"vw":44.938165},{"c":44.925,"h":44.9445,"l":44.925,"n":12,"o":44.94,"t":"2026-10-14T14:45:00Z","v":1382,"vw":44.933542},{"c":44.925,"h":44.925,"l":44.925,"n":2,"o":44.925,"t":"2026-10-14T15:00:00Z","v":119,"vw":44.925},{"c":44.94,"h":44.955,"l":44.94,"n":8,"o":44.955,"t":"2026-10-14T15:15:00Z","v":797,"vw":44.948852},{"c":44.94,"h":44.94,"l":44.94,"n":5,"o":44.94,"t":"2026-10-14T15:30:00Z","v":340,"vw":44.94},{"c":44.93,"h":44.94,"l":44.93,"n":2,"o":44.94,"t":"2026-10-14T15:45:00Z","v":200,"vw":44.935},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-10-14T16:00:00Z","v":331,"vw":44.93},{"c":44.92,"h":44.93,"l":44.92,"n":4,"o":44.93,"t":"2026-10-14T16:30:00Z","v":282,"vw":44.926429},{"c":44.92,"h":44.92,"l":44.92,"n":2,"o":44.92,"t":"2026-10-14T16:45:00Z","v":106,"vw":44.92},{"c":44.935,"h":44.935,"l":44.91,"n":6,"o":44.92,"t":"2026-10-14T17:00:00Z","v":1600,"vw":44.927752},{"c":44.94,"h":44.94,"l":44.94,"n":4,"o":44.94,"t":"2026-10-14T17:30:00Z","v":400,"vw":44.94},{"c":44.94,"h":44.94,"l":44.94,"n":3,"o":44.94,"t":"2026-10-14T17:45:00Z","v":202,"vw":44.94},{"c":44.94,"h":44.94,"l":44.935,"n":6,"o":44.935,"t":"2026-10-14T18:00:00Z","v":944,"vw":44.935592},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-14T19:00:00Z","v":1910,"vw":44.97},{"c":44.97,"h":44.975,"l":44.97,"n":14,"o":44.975,"t":"2026-10-14T19:15:00Z","v":1353,"vw":44.972073},{"c":44.945,"h":44.945,"l":44.945,"n":2,"o":44.945,"t":"2026-10-14T19:30:00Z","v":389,"vw":44.945},{"c":44.95,"h":44.95,"l":44.94,"n":13,"o":44.94,"t":"2026-10-14T19:45:00Z","v":972,"vw":44.947619},{"c":44.97,"h":44.97,"l":44.94,"n":5,"o":44.94,"t":"2026-10-15T13:30:00Z","v":530,"vw":44.954739},{"c":44.995,"h":44.995,"l":44.995,"n":1,"o":44.995,"t":"2026-10-15T13:45:00Z","v":537,"vw":44.995},{"c":44.99,"h":45,"l":44.99,"n":5,"o":45,"t":"2026-10-15T14:00:00Z","v":400,"vw":44.996667},{"c":45,"h":45,"l":44.995,"n":2,"o":44.995,"t":"2026-10-15T14:15:00Z","v":200,"vw":44.9975},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-15T14:30:00Z","v":100,"vw":45.02},{"c":45.0339,"h":45.0339,"l":45.01,"n":10,"o":45.03,"t":"2026-10-15T15:00:00Z","v":1512,"vw":45.026757},{"c":45.0102,"h":45.03,"l":45.0102,"n":4,"o":45.03,"t":"2026-10-15T15:15:00Z","v":4620,"vw":45.010644},{"c":45.015,"h":45.02,"l":45.015,"n":3,"o":45.02,"t":"2026-10-15T15:45:00Z","v":367,"vw":45.016721},{"c":45.0299,"h":45.03,"l":45.02,"n":7,"o":45.02,"t":"2026-10-15T16:30:00Z","v":553,"vw":45.027124},{"c":45.01,"h":45.02,"l":45,"n":31,"o":45.02,"t":"2026-10-15T16:45:00Z","v":10200,"vw":45.005509},{"c":45.0184,"h":45.0184,"l":45.0184,"n":1,"o":45.0184,"t":"2026-10-15T17:00:00Z","v":100,"vw":45.0184},{"c":45.025,"h":45.025,"l":45.025,"n":2,"o":45.025,"t":"2026-10-15T17:15:00Z","v":600,"vw":45.025},{"c":45.0399,"h":45.0399,"l":45.0399,"n":1,"o":45.0399,"t":"2026-10-15T17:30:00Z","v":122,"vw":45.0399},{"c":45.065,"h":45.065,"l":45.06,"n":4,"o":45.065,"t":"2026-10-15T17:45:00Z","v":732,"vw":45.06429},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-15T18:00:00Z","v":1000,"vw":45.06},{"c":45.0599,"h":45.0599,"l":45.055,"n":4,"o":45.055,"t":"2026-10-15T18:15:00Z","v":949,"vw":45.058855},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-15T18:30:00Z","v":196,"vw":45.06},{"c":45.075,"h":45.075,"l":45.075,"n":3,"o":45.075,"t":"2026-10-15T18:45:00Z","v":106,"vw":45.075},{"c":45.1,"h":45.1,"l":45.09,"n":9,"o":45.09,"t":"2026-10-15T19:45:00Z","v":1119,"vw":45.095392},{"c":45.02,"h":45.02,"l":45.02,"n":2,"o":45.02,"t":"2026-10-16T13:30:00Z","v":1605,"vw":45.02},{"c":45.055,"h":45.055,"l":45.04,"n":2,"o":45.04,"t":"2026-10-16T13:45:00Z","v":271,"vw":45.049244},{"c":45.065,"h":45.065,"l":45.065,"n":1,"o":45.065,"t":"2026-10-16T14:00:00Z","v":220,"vw":45.065},{"c":45.065,"h":45.065,"l":45.06,"n":5,"o":45.06,"t":"2026-10-16T14:30:00Z","v":475,"vw":45.062371},{"c":45.05,"h":45.07,"l":45.05,"n":4,"o":45.07,"t":"2026-10-16T14:45:00Z","v":649,"vw":45.062679},{"c":45.05,"h":45.05,"l":45.05,"n":3,"o":45.05,"t":"2026-10-16T15:00:00Z","v":239,"vw":45.05},{"c":45.005,"h":45.005,"l":45,"n":3,"o":45,"t":"2026-10-16T15:45:00Z","v":656,"vw":45.000763},{"c":44.9698,"h":44.99,"l":44.9698,"n":3,"o":44.99,"t":"2026-10-16T16:15:00Z","v":304,"vw":44.976533},{"c":44.95,"h":44.97,"l":44.95,"n":8,"o":44.96,"t":"2026-10-16T16:30:00Z","v":873,"vw":44.962621},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-16T17:00:00Z","v":200,"vw":44.96},{"c":44.945,"h":44.9494,"l":44.945,"n":7,"o":44.9484,"t":"2026-10-16T17:15:00Z","v":805,"vw":44.948598},{"c":44.96,"h":44.96,"l":44.9599,"n":6,"o":44.96,"t":"2026-10-16T17:30:00Z","v":1140,"vw":44.959991},{"c":44.925,"h":44.93,"l":44.925,"n":2,"o":44.93,"t":"2026-10-16T18:00:00Z","v":599,"vw":44.925885},{"c":44.91,"h":44.95,"l":44.91,"n":10,"o":44.93,"t":"2026-10-16T18:30:00Z","v":841,"vw":44.925253},{"c":44.9213,"h":44.9213,"l":44.9213,"n":1,"o":44.9213,"t":"2026-10-16T18:45:00Z","v":200,"vw":44.9213},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-16T19:30:00Z","v":136,"vw":44.94},{"c":44.97,"h":44.97,"l":44.97,"n":4,"o":44.97,"t":"2026-10-16T19:45:00Z","v":124,"vw":44.97},{"c":44.98,"h":44.98,"l":44.955,"n":4,"o":44.955,"t":"2026-10-19T13:30:00Z","v":531,"vw":44.965085},{"c":44.9899,"h":44.99,"l":44.96,"n":22,"o":44.96,"t":"2026-10-19T13:45:00Z","v":3367,"vw":44.982464},{"c":44.98,"h":44.98,"l":44.97,"n":9,"o":44.97,"t":"2026-10-19T14:00:00Z","v":564,"vw":44.973182},{"c":45,"h":45,"l":44.9899,"n":4,"o":44.99,"t":"2026-10-19T14:15:00Z","v":406,"vw":44.994975},{"c":45.05,"h":45.05,"l":44.99,"n":5,"o":45.02,"t":"2026-10-19T14:30:00Z","v":400100,"vw":45.049963},{"c":44.97,"h":44.97,"l":44.97,"n":2,"o":44.97,"t":"2026-10-19T14:45:00Z","v":107,"vw":44.97},{"c":44.98,"h":44.98,"l":44.98,"n":28,"o":44.98,"t":"2026-10-19T15:00:00Z","v":594,"vw":44.98},{"c":44.99,"h":44.99,"l":44.9799,"n":4,"o":44.9799,"t":"2026-10-19T15:15:00Z","v":582,"vw":44.981694},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-19T15:30:00Z","v":100,"vw":44.98},{"c":44.975,"h":44.975,"l":44.975,"n":1,"o":44.975,"t":"2026-10-19T15:45:00Z","v":183,"vw":44.975},{"c":44.97,"h":44.97,"l":44.97,"n":6,"o":44.97,"t":"2026-10-19T16:00:00Z","v":428,"vw":44.97},{"c":44.9611,"h":44.9611,"l":44.96,"n":2,"o":44.96,"t":"2026-10-19T16:15:00Z","v":275,"vw":44.9607},{"c":44.96,"h":44.965,"l":44.96,"n":9,"o":44.965,"t":"2026-10-19T16:30:00Z","v":775,"vw":44.9625},{"c":44.96,"h":44.9686,"l":44.9499,"n":9,"o":44.95,"t":"2026-10-19T17:15:00Z","v":764,"vw":44.954196},{"c":44.97,"h":44.97,"l":44.97,"n":2,"o":44.97,"t":"2026-10-19T17:45:00Z","v":374,"vw":44.97},{"c":44.975,"h":44.975,"l":44.975,"n":1,"o":44.975,"t":"2026-10-19T18:30:00Z","v":277,"vw":44.975},{"c":44.9639,"h":44.965,"l":44.9639,"n":3,"o":44.965,"t":"2026-10-19T19:30:00Z","v":765,"vw":44.964272},{"c":44.91,"h":44.93,"l":44.84,"n":24,"o":44.84,"t":"2026-10-20T13:30:00Z","v":6174,"vw":44.921597},{"c":44.92,"h":44.93,"l":44.92,"n":6,"o":44.93,"t":"2026-10-20T13:45:00Z","v":393,"vw":44.926667},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-10-20T14:00:00Z","v":944,"vw":44.93},{"c":45.015,"h":45.02,"l":44.94,"n":21,"o":44.94,"t":"2026-10-20T14:15:00Z","v":1696,"vw":44.997995},{"c":45.005,"h":45.015,"l":44.993,"n":15,"o":45.015,"t":"2026-10-20T14:30:00Z","v":2390,"vw":45.001165},{"c":45.0101,"h":45.0101,"l":45.01,"n":3,"o":45.01,"t":"2026-10-20T14:45:00Z","v":529,"vw":45.010081},{"c":44.992,"h":45.01,"l":44.992,"n":2,"o":45.01,"t":"2026-10-20T15:00:00Z","v":251,"vw":44.999171},{"c":44.98,"h":44.98,"l":44.9799,"n":4,"o":44.98,"t":"2026-10-20T15:15:00Z","v":656,"vw":44.979931},{"c":44.96,"h":44.97,"l":44.96,"n":15,"o":44.97,"t":"2026-10-20T15:30:00Z","v":1158,"vw":44.963743},{"c":44.91,"h":44.91,"l":44.91,"n":2,"o":44.91,"t":"2026-10-20T16:30:00Z","v":1100,"vw":44.91},{"c":44.88,"h":44.881,"l":44.88,"n":17,"o":44.881,"t":"2026-10-20T17:00:00Z","v":5350,"vw":44.880411},{"c":44.905,"h":44.905,"l":44.905,"n":3,"o":44.905,"t":"2026-10-20T17:15:00Z","v":2715,"vw":44.905},{"c":44.915,"h":44.915,"l":44.915,"n":2,"o":44.915,"t":"2026-10-20T17:30:00Z","v":210,"vw":44.915},{"c":44.94,"h":44.94,"l":44.94,"n":2,"o":44.94,"t":"2026-10-20T18:15:00Z","v":312,"vw":44.94},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-20T18:45:00Z","v":100,"vw":44.96},{"c":44.9301,"h":44.9305,"l":44.9301,"n":5,"o":44.9305,"t":"2026-10-20T19:15:00Z","v":1120,"vw":44.930153},{"c":44.9498,"h":44.9498,"l":44.92,"n":8,"o":44.931,"t":"2026-10-20T19:30:00Z","v":915,"vw":44.93336},{"c":44.93,"h":44.9313,"l":44.92,"n":7,"o":44.9278,"t":"2026-10-20T19:45:00Z","v":1087,"vw":44.924434},{"c":45.005,"h":45.03,"l":45.005,"n":5,"o":45.03,"t":"2026-10-21T13:30:00Z","v":820,"vw":45.013017},{"c":45.03,"h":45.04,"l":45.03,"n":2,"o":45.04,"t":"2026-10-21T13:45:00Z","v":315,"vw":45.036825},{"c":44.985,"h":44.99,"l":44.9701,"n":10,"o":44.9799,"t":"2026-10-21T14:00:00Z","v":2047,"vw":44.975662},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-21T14:15:00Z","v":100,"vw":44.97},{"c":44.9999,"h":44.9999,"l":44.97,"n":7,"o":44.98,"t":"2026-10-21T14:45:00Z","v":2178,"vw":44.985219},{"c":44.9801,"h":44.9801,"l":44.98,"n":6,"o":44.98,"t":"2026-10-21T15:30:00Z","v":800,"vw":44.98005},{"c":44.995,"h":45,"l":44.995,"n":8,"o":45,"t":"2026-10-21T15:45:00Z","v":4516,"vw":44.99957},{"c":45.0099,"h":45.01,"l":45.0099,"n":3,"o":45.01,"t":"2026-10-21T16:15:00Z","v":239,"vw":45.00995},{"c":45.005,"h":45.025,"l":44.9901,"n":20,"o":44.9924,"t":"2026-10-21T16:30:00Z","v":5138,"vw":44.997817},{"c":45.015,"h":45.015,"l":45.015,"n":3,"o":45.015,"t":"2026-10-21T16:45:00Z","v":191,"vw":45.015},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-21T17:30:00Z","v":2258,"vw":45.04},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-21T17:45:00Z","v":248,"vw":45.03},{"c":45.03,"h":45.03,"l":45.02,"n":2,"o":45.02,"t":"2026-10-21T18:00:00Z","v":1466,"vw":45.022497},{"c":45.04,"h":45.04,"l":45.035,"n":3,"o":45.0399,"t":"2026-10-21T18:15:00Z","v":3817,"vw":45.039792},{"c":45.05,"h":45.06,"l":45.05,"n":2,"o":45.06,"t":"2026-10-21T18:30:00Z","v":500,"vw":45.055},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-21T18:45:00Z","v":1100,"vw":45.01},{"c":45.01,"h":45.01,"l":44.98,"n":4,"o":44.98,"t":"2026-10-21T19:00:00Z","v":82614,"vw":45.009928},{"c":45.01,"h":45.01,"l":45,"n":3,"o":45,"t":"2026-10-21T19:15:00Z","v":36727,"vw":45.009973},{"c":45.06,"h":45.0699,"l":45.05,"n":21,"o":45.06,"t":"2026-10-21T19:45:00Z","v":1719,"vw":45.060295},{"c":45.045,"h":45.045,"l":45.04,"n":2,"o":45.04,"t":"2026-10-22T13:30:00Z","v":322,"vw":45.043447},{"c":45.04,"h":45.0414,"l":45.03,"n":25,"o":45.04,"t":"2026-10-22T13:45:00Z","v":1894,"vw":45.036963},{"c":45.03,"h":45.05,"l":45.02,"n":37,"o":45.0424,"t":"2026-10-22T14:00:00Z","v":4275,"vw":45.031982},{"c":45.049,"h":45.05,"l":45.03,"n":24,"o":45.045,"t":"2026-10-22T14:15:00Z","v":1775,"vw":45.039187},{"c":45.03,"h":45.035,"l":45.028,"n":4,"o":45.035,"t":"2026-10-22T14:30:00Z","v":357,"vw":45.031334},{"c":45.06,"h":45.06,"l":45.05,"n":5,"o":45.05,"t":"2026-10-22T14:45:00Z","v":581,"vw":45.054138},{"c":45.065,"h":45.07,"l":45.05,"n":13,"o":45.06,"t":"2026-10-22T15:00:00Z","v":1813,"vw":45.06206},{"c":45.0825,"h":45.0825,"l":45.055,"n":2,"o":45.055,"t":"2026-10-22T15:30:00Z","v":350,"vw":45.074643},{"c":45.1,"h":45.1,"l":45.09,"n":4,"o":45.09,"t":"2026-10-22T15:45:00Z","v":25365,"vw":45.099961},{"c":45.09,"h":45.09,"l":45.09,"n":2,"o":45.09,"t":"2026-10-22T16:00:00Z","v":2401,"vw":45.09},{"c":45.0912,"h":45.0912,"l":45.0912,"n":2,"o":45.0912,"t":"2026-10-22T16:15:00Z","v":291,"vw":45.0912},{"c":45.105,"h":45.105,"l":45.105,"n":2,"o":45.105,"t":"2026-10-22T16:30:00Z","v":221,"vw":45.105},{"c":45.11,"h":45.11,"l":45.11,"n":2,"o":45.11,"t":"2026-10-22T16:45:00Z","v":362,"vw":45.11},{"c":45.1301,"h":45.14,"l":45.12,"n":24,"o":45.12,"t":"2026-10-22T17:00:00Z","v":3617,"vw":45.131205},{"c":45.15,"h":45.28,"l":45.13,"n":29,"o":45.13,"t":"2026-10-22T17:15:00Z","v":2439,"vw":45.16913},{"c":45.21,"h":45.28,"l":45.17,"n":27,"o":45.17,"t":"2026-10-22T17:30:00Z","v":1852,"vw":45.197143},{"c":45.205,"h":45.21,"l":45.2,"n":18,"o":45.21,"t":"2026-10-22T17:45:00Z","v":14026,"vw":45.208932},{"c":45.2,"h":45.205,"l":45.19,"n":33,"o":45.205,"t":"2026-10-22T18:00:00Z","v":2645,"vw":45.202065},{"c":45.22,"h":45.22,"l":45.19,"n":26,"o":45.19,"t":"2026-10-22T18:15:00Z","v":2195,"vw":45.21},{"c":45.225,"h":45.23,"l":45.22,"n":41,"o":45.23,"t":"2026-10-22T18:30:00Z","v":7092,"vw":45.225619},{"c":45.225,"h":45.225,"l":45.225,"n":11,"o":45.225,"t":"2026-10-22T18:45:00Z","v":1026,"vw":45.225},{"c":45.24,"h":45.26,"l":45.23,"n":42,"o":45.23,"t":"2026-10-22T19:00:00Z","v":3144,"vw":45.242112},{"c":45.275,"h":45.28,"l":45.24,"n":36,"o":45.24,"t":"2026-10-22T19:15:00Z","v":3013,"vw":45.268333},{"c":45.285,"h":45.2895,"l":45.275,"n":46,"o":45.275,"t":"2026-10-22T19:30:00Z","v":7798,"vw":45.284196},{"c":45.34,"h":45.34,"l":45.28,"n":174,"o":45.285,"t":"2026-10-22T19:45:00Z","v":34454,"vw":45.306426}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3,"strike":55.66210505716532,"iv":0.5273136234538222,"gamma":0.026093405270636433,"theta":-0.020911760623179836,"vega":0.02241403308169061,"rho":0.003227719329196399,"breakevenPct":23.427668851268887},{"delta":0.15,"premium":0.3,"strike":50.08169025291328,"iv":0.314662939138232,"gamma":0.058109601303200656,"theta":-0.016963524714287644,"vega":0.029776805704729684,"rho":0.004852648453829829,"breakevenPct":11.119740301970172},{"delta":0.2,"premium":0.3,"strike":47.99110379134726,"iv":0.21662998467218872,"gamma":0.10127850189111332,"theta":-0.014446611794582802,"vega":0.03575480184749909,"rho":0.006414990732166216,"breakevenPct":6.50883059406099},{"delta":0.25,"premium":0.3,"strike":46.97804209141811,"iv":0.16170817299459042,"gamma":0.15486370976983627,"theta":-0.012660135936104225,"vega":0.040543112614034975,"rho":0.007918464780159767,"breakevenPct":4.274464251032428},{"delta":0.3,"premium":0.3,"strike":46.5089289037873,"iv":0.1319012354065088,"gamma":0.22089154790739227,"theta":-0.011436586767269517,"vega":0.0438878431843739,"rho":0.009349031233721704,"breakevenPct":3.239807904250754},{"delta":0.35,"premium":0.3,"strike":46.03981571615649,"iv":0.10209429781842722,"gamma":0.28691938604494827,"theta":-0.01021303759843481,"vega":0.04723257375471283,"rho":0.010779597687283642,"breakevenPct":2.205151557469081},{"delta":0.4,"premium":0.3241433661474418,"strike":45.90342653541023,"iv":0.093994269200044,"gamma":0.3102876430107395,"theta":-0.009800704914001439,"vega":0.04607206101773823,"rho":0.012389388883339571,"breakevenPct":1.9575869024209709},{"delta":0.45,"premium":0.3505259381543716,"strike":45.79789624738251,"iv":0.0879074742566789,"gamma":0.32969938523290454,"theta":-0.009463609489115543,"vega":0.04449370401039355,"rho":0.01401580249613337,"breakevenPct":1.783022023680809},{"delta":0.5,"premium":0.3769085101613014,"strike":45.692365959354795,"iv":0.08182067931331378,"gamma":0.3491111274550695,"theta":-0.009126514064229645,"vega":0.04291534700304887,"rho":0.015642216108927166,"breakevenPct":1.608457144940647},{"delta":0.55,"premium":0.40329108216823123,"strike":45.58683567132707,"iv":0.07573388436994867,"gamma":0.3685228696772345,"theta":-0.008789418639343747,"vega":0.04133698999570419,"rho":0.01726862972172097,"breakevenPct":1.4338922662004854},{"delta":0.6,"premium":0.429673654175161,"strike":45.48130538329936,"iv":0.06964708942658357,"gamma":0.3879346118993995,"theta":-0.00845232321445785,"vega":0.039758632988359514,"rho":0.018895043334514767,"breakevenPct":1.2593273874603235},{"delta":0.65,"premium":0.45605622618209085,"strike":45.375775095271635,"iv":0.06356029448321845,"gamma":0.4073463541215645,"theta":-0.008115227789571952,"vega":0.03818027598101484,"rho":0.020521456947308565,"breakevenPct":1.0847625087201616},{"delta":0.7,"premium":0.4824387981890206,"strike":45.27024480724392,"iv":0.057473499539853354,"gamma":0.4267580963437295,"theta":-0.007778132364686056,"vega":0.03660191897367016,"rho":0.022147870560102364,"breakevenPct":0.9101976299800001},{"delta":0.75,"premium":0.5088213701959504,"strike":45.1647145192162,"iv":0.05138670459648823,"gamma":0.44616983856589454,"theta":-0.007441036939800158,"vega":0.03502356196632548,"rho":0.023774284172896166,"breakevenPct":0.735632751239838},{"delta":0.8,"premium":0.5352039422028803,"strike":45.05918423118848,"iv":0.045299909653123124,"gamma":0.4655815807880595,"theta":-0.007103941514914261,"vega":0.033445204958980804,"rho":0.025400697785689964,"breakevenPct":0.561067872499676},{"delta":0.85,"premium":0.6771269922433519,"strike":44.84109125969581,"iv":0.04452590919315977,"gamma":0.41670659378228536,"theta":-0.0059697847534615,"vega":0.02890962993223449,"rho":0.027490172977402576,"breakevenPct":0.39307069241101994},{"delta":0.9,"premium":0.9665960220266969,"strike":44.47925497246663,"iv":0.05053638358190251,"gamma":0.28062898706389716,"theta":-0.0038177752202313755,"vega":0.020597667293008104,"rho":0.030170980968716583,"breakevenPct":0.2334605083663911}],"put":[{"delta":0.1,"premium":0.325,"strike":38.274063965639115,"iv":0.5069905575775864,"gamma":0.027209553417198995,"theta":-0.018978835862049983,"vega":0.022408748497566505,"rho":-0.004037544584742764,"breakevenPct":16.301138143716127},{"delta":0.15,"premium":0.325,"strike":41.635681150707505,"iv":0.3165623258625764,"gamma":0.05825114867761454,"theta":-0.015311163845714333,"vega":0.029750987911150613,"rho":-0.006030567860920109,"breakevenPct":8.886896447491175},{"delta":0.2,"premium":0.3518191390507078,"strike":43.07276556202831,"iv":0.2399912087952052,"gamma":0.09191958056748142,"theta":-0.013593869961274357,"vega":0.03570920766313448,"rho":-0.00806013094625933,"breakevenPct":5.776474585404501},{"delta":0.25,"premium":0.3732535315806849,"strike":43.9301412632274,"iv":0.19152603349648564,"gamma":0.13061631877502597,"theta":-0.01192388438870569,"vega":0.040543077486028166,"rho":-0.010114673251035308,"breakevenPct":3.9327575393764698},{"delta":0.3,"premium":0.40327454778742716,"strike":44.37699397049903,"iv":0.16676243666166196,"gamma":0.16795663941164884,"theta":-0.010705724457177735,"vega":0.04377706359209903,"rho":-0.012163791294695164,"breakevenPct":3.013411065920606},{"delta":0.35,"premium":0.4340572627388274,"strike":44.787430169851035,"iv":0.14410134987525397,"gamma":0.2051766355062985,"theta":-0.009527644892105835,"vega":0.046869127859671206,"rho":-0.014212428165190992,"breakevenPct":2.17606328382841},{"delta":0.4,"premium":0.4932487633202045,"strike":45.09610836293379,"iv":0.13102275744894232,"gamma":0.22693740018231529,"theta":-0.008704382738867771,"vega":0.048463765060893366,"rho":-0.0161706134473625,"breakevenPct":1.6258059117477337},{"delta":0.45,"premium":0.5829601079782979,"strike":45.29546690661844,"iv":0.1282387350737896,"gamma":0.23209015708961234,"theta":-0.00826230449915278,"vega":0.0484497013068366,"rho":-0.01803162567862976,"breakevenPct":1.3839726540799804},{"delta":0.5,"premium":0.6726714526363913,"strike":45.49482545030309,"iv":0.12545471269863692,"gamma":0.23724291399690936,"theta":-0.007820226259437789,"vega":0.04843563755277984,"rho":-0.019892637909897017,"breakevenPct":1.1421393964122268},{"delta":0.55,"premium":0.7623827972944848,"strike":45.69418399398774,"iv":0.12267069032348424,"gamma":0.24239567090420638,"theta":-0.0073781480197227965,"vega":0.048421573798723076,"rho":-0.021753650141164274,"breakevenPct":0.9003061387444731},{"delta":0.6,"premium":0.8520941419525779,"strike":45.893542537672396,"iv":0.11988666794833154,"gamma":0.2475484278115034,"theta":-0.006936069780007806,"vega":0.04840751004466631,"rho":-0.023614662372431528,"breakevenPct":0.65847288107672},{"delta":0.65,"premium":1.413741648106904,"strike":46.51893095768374,"iv":0.14465790645879734,"gamma":0.2293974610244989,"theta":-0.0074783964365256125,"vega":0.04644881959910913,"rho":-0.025754911893903158,"breakevenPct":0.5178885981984227},{"delta":0.7,"premium":2.516191536748328,"strike":47.63251670378619,"iv":0.20100534521158125,"gamma":0.18454222717149227,"theta":-0.009148775055679285,"vega":0.04226173719376392,"rho":-0.028215145777969488,"breakevenPct":0.49332781861963165},{"delta":0.75,"premium":3.6186414253897548,"strike":48.74610244988864,"iv":0.2573527839643653,"gamma":0.13968699331848553,"theta":-0.010819153674832962,"vega":0.038074654788418705,"rho":-0.030675379662035825,"breakevenPct":0.4687670390408406},{"delta":0.8,"premium":4.721091314031181,"strike":49.85968819599109,"iv":0.3137002227171493,"gamma":0.09483175946547878,"theta":-0.01248953229398664,"vega":0.033887572383073494,"rho":-0.033135613546102165,"breakevenPct":0.4442062594620495},{"delta":0.85,"premium":5.823541202672606,"strike":50.97327394209354,"iv":0.37004766146993323,"gamma":0.04997652561247212,"theta":-0.014159910913140315,"vega":0.029700489977728284,"rho":-0.0355958474301685,"breakevenPct":0.41964547988325845}]},"raw":{"call":[{"delta":0.1,"premium":0.3,"strike":55.66210505716532,"iv":0.5273136234538222,"gamma":0.026093405270636433,"theta":-0.020911760623179836,"vega":0.02241403308169061,"rho":0.003227719329196399,"breakevenPct":23.427668851268887},{"delta":0.15,"premium":0.3,"strike":50.08169025291328,"iv":0.314662939138232,"gamma":0.058109601303200656,"theta":-0.016963524714287644,"vega":0.029776805704729684,"rho":0.004852648453829829,"breakevenPct":11.119740301970172},{"delta":0.2,"premium":0.3,"strike":47.99110379134726,"iv":0.21662998467218872,"gamma":0.10127850189111332,"theta":-0.014446611794582802,"vega":0.03575480184749909,"rho":0.006414990732166216,"breakevenPct":6.50883059406099},{"delta":0.25,"premium":0.3,"strike":46.97804209141811,"iv":0.16170817299459042,"gamma":0.15486370976983627,"theta":-0.012660135936104225,"vega":0.040543112614034975,"rho":0.007918464780159767,"breakevenPct":4.274464251032428},{"delta":0.3,"premium":0.3,"strike":46.5089289037873,"iv":0.1319012354065088,"gamma":0.22089154790739227,"theta":-0.011436586767269517,"vega":0.0438878431843739,"rho":0.009349031233721704,"breakevenPct":3.239807904250754},{"delta":0.35,"premium":0.3,"strike":46.03981571615649,"iv":0.10209429781842722,"gamma":0.28691938604494827,"theta":-0.01021303759843481,"vega":0.04723257375471283,"rho":0.010779597687283642,"breakevenPct":2.205151557469081},{"delta":0.4,"premium":0.3241433661474418,"strike":45.90342653541023,"iv":0.093994269200044,"gamma":0.3102876430107395,"theta":-0.009800704914001439,"vega":0.04607206101773823,"rho":0.012389388883339571,"breakevenPct":1.9575869024209709},{"delta":0.45,"premium":0.3505259381543716,"strike":45.79789624738251,"iv":0.0879074742566789,"gamma":0.32969938523290454,"theta":-0.009463609489115543,"vega":0.04449370401039355,"rho":0.01401580249613337,"breakevenPct":1.783022023680809},{"delta":0.5,"premium":0.3769085101613014,"strike":45.692365959354795,"iv":0.08182067931331378,"gamma":0.3491111274550695,"theta":-0.009126514064229645,"vega":0.04291534700304887,"rho":0.015642216108927166,"breakevenPct":1.608457144940647},{"delta":0.55,"premium":0.40329108216823123,"strike":45.58683567132707,"iv":0.07573388436994867,"gamma":0.3685228696772345,"theta":-0.008789418639343747,"vega":0.04133698999570419,"rho":0.01726862972172097,"breakevenPct":1.4338922662004854},{"delta":0.6,"premium":0.429673654175161,"strike":45.48130538329936,"iv":0.06964708942658357,"gamma":0.3879346118993995,"theta":-0.00845232321445785,"vega":0.039758632988359514,"rho":0.018895043334514767,"breakevenPct":1.2593273874603235},{"delta":0.65,"premium":0.45605622618209085,"strike":45.375775095271635,"iv":0.06356029448321845,"gamma":0.4073463541215645,"theta":-0.008115227789571952,"vega":0.03818027598101484,"rho":0.020521456947308565,"breakevenPct":1.0847625087201616},{"delta":0.7,"premium":0.4824387981890206,"strike":45.27024480724392,"iv":0.057473499539853354,"gamma":0.4267580963437295,"theta":-0.007778132364686056,"vega":0.03660191897367016,"rho":0.022147870560102364,"breakevenPct":0.9101976299800001},{"delta":0.75,"premium":0.5088213701959504,"strike":45.1647145192162,"iv":0.05138670459648823,"gamma":0.44616983856589454,"theta":-0.007441036939800158,"vega":0.03502356196632548,"rho":0.023774284172896166,"breakevenPct":0.735632751239838},{"delta":0.8,"premium":0.5352039422028803,"strike":45.05918423118848,"iv":0.045299909653123124,"gamma":0.4655815807880595,"theta":-0.007103941514914261,"vega":0.033445204958980804,"rho":0.025400697785689964,"breakevenPct":0.561067872499676},{"delta":0.85,"premium":0.6771269922433519,"strike":44.84109125969581,"iv":0.04452590919315977,"gamma":0.41670659378228536,"theta":-0.0059697847534615,"vega":0.02890962993223449,"rho":0.027490172977402576,"breakevenPct":0.39307069241101994},{"delta":0.9,"premium":0.9665960220266969,"strike":44.47925497246663,"iv":0.05053638358190251,"gamma":0.28062898706389716,"theta":-0.0038177752202313755,"vega":0.020597667293008104,"rho":0.030170980968716583,"breakevenPct":0.2334605083663911}],"put":[{"delta":0.1,"premium":0.325,"strike":38.274063965639115,"iv":0.5069905575775864,"gamma":0.027209553417198995,"theta":-0.018978835862049983,"vega":0.022408748497566505,"rho":-0.004037544584742764,"breakevenPct":16.301138143716127},{"delta":0.15,"premium":0.325,"strike":41.635681150707505,"iv":0.3165623258625764,"gamma":0.05825114867761454,"theta":-0.015311163845714333,"vega":0.029750987911150613,"rho":-0.006030567860920109,"breakevenPct":8.886896447491175},{"delta":0.2,"premium":0.3518191390507078,"strike":43.07276556202831,"iv":0.2399912087952052,"gamma":0.09191958056748142,"theta":-0.013593869961274357,"vega":0.03570920766313448,"rho":-0.00806013094625933,"breakevenPct":5.776474585404501},{"delta":0.25,"premium":0.3732535315806849,"strike":43.9301412632274,"iv":0.19152603349648564,"gamma":0.13061631877502597,"theta":-0.01192388438870569,"vega":0.040543077486028166,"rho":-0.010114673251035308,"breakevenPct":3.9327575393764698},{"delta":0.3,"premium":0.40327454778742716,"strike":44.37699397049903,"iv":0.16676243666166196,"gamma":0.16795663941164884,"theta":-0.010705724457177735,"vega":0.04377706359209903,"rho":-0.012163791294695164,"breakevenPct":3.013411065920606},{"delta":0.35,"premium":0.4340572627388274,"strike":44.787430169851035,"iv":0.14410134987525397,"gamma":0.2051766355062985,"theta":-0.009527644892105835,"vega":0.046869127859671206,"rho":-0.014212428165190992,"breakevenPct":2.17606328382841},{"delta":0.4,"premium":0.4932487633202045,"strike":45.09610836293379,"iv":0.13102275744894232,"gamma":0.22693740018231529,"theta":-0.008704382738867771,"vega":0.048463765060893366,"rho":-0.0161706134473625,"breakevenPct":1.6258059117477337},{"delta":0.45,"premium":0.5829601079782979,"strike":45.29546690661844,"iv":0.1282387350737896,"gamma":0.23209015708961234,"theta":-0.00826230449915278,"vega":0.0484497013068366,"rho":-0.01803162567862976,"breakevenPct":1.3839726540799804},{"delta":0.5,"premium":0.6726714526363913,"strike":45.49482545030309,"iv":0.12545471269863692,"gamma":0.23724291399690936,"theta":-0.007820226259437789,"vega":0.04843563755277984,"rho":-0.019892637909897017,"breakevenPct":1.1421393964122268},{"delta":0.55,"premium":0.7623827972944848,"strike":45.69418399398774,"iv":0.12267069032348424,"gamma":0.24239567090420638,"theta":-0.0073781480197227965,"vega":0.048421573798723076,"rho":-0.021753650141164274,"breakevenPct":0.9003061387444731},{"delta":0.6,"premium":0.8520941419525779,"strike":45.893542537672396,"iv":0.11988666794833154,"gamma":0.2475484278115034,"theta":-0.006936069780007806,"vega":0.04840751004466631,"rho":-0.023614662372431528,"breakevenPct":0.65847288107672},{"delta":0.65,"premium":1.413741648106904,"strike":46.51893095768374,"iv":0.14465790645879734,"gamma":0.2293974610244989,"theta":-0.0074783964365256125,"vega":0.04644881959910913,"rho":-0.025754911893903158,"breakevenPct":0.5178885981984227},{"delta":0.7,"premium":2.516191536748328,"strike":47.63251670378619,"iv":0.20100534521158125,"gamma":0.18454222717149227,"theta":-0.009148775055679285,"vega":0.04226173719376392,"rho":-0.028215145777969488,"breakevenPct":0.49332781861963165},{"delta":0.75,"premium":3.6186414253897548,"strike":48.74610244988864,"iv":0.2573527839643653,"gamma":0.13968699331848553,"theta":-0.010819153674832962,"vega":0.038074654788418705,"rho":-0.030675379662035825,"breakevenPct":0.4687670390408406},{"delta":0.8,"premium":4.721091314031181,"strike":49.85968819599109,"iv":0.3137002227171493,"gamma":0.09483175946547878,"theta":-0.01248953229398664,"vega":0.033887572383073494,"rho":-0.033135613546102165,"breakevenPct":0.4442062594620495},{"delta":0.85,"premium":5.823541202672606,"strike":50.97327394209354,"iv":0.37004766146993323,"gamma":0.04997652561247212,"theta":-0.014159910913140315,"vega":0.029700489977728284,"rho":-0.0355958474301685,"breakevenPct":0.41964547988325845}]}},"errors":["fundamentals:provider_http_429"],"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"}}