{"symbol":"ISPY","url":"https://intraalpha.com/companies/ISPY","capturedAt":"2026-10-23T01:37:32.077Z","state":"partial","quote":{"symbol":"ISPY","last_price":47.7,"prev_close":48.29,"regular_close":47.7,"change":-0.59,"change_pct":-1.2218,"regular_change":-0.59,"regular_change_pct":-1.2218,"extended_change":0,"extended_change_pct":0,"bid":47.29,"ask":48.75,"bid_size":100,"ask_size":400,"volume":101891,"vwap":47.660199,"open":47.97,"high":47.97,"low":47.56,"close":47.7,"trade_count":876,"last_trade_at":"2026-10-23T00:00:03.743798224Z","last_quote_at":"2026-10-23T00:00:00.388921031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:29.54834985-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:11.877Z","bars":[{"c":48.31,"h":48.31,"l":48.16,"n":19,"o":48.16,"t":"2026-10-16T13:30:00Z","v":8202,"vw":48.175442},{"c":48.2109,"h":48.225,"l":48.2109,"n":5,"o":48.225,"t":"2026-10-16T13:35:00Z","v":485,"vw":48.220538},{"c":48.1707,"h":48.175,"l":48.1707,"n":5,"o":48.175,"t":"2026-10-16T13:50:00Z","v":409,"vw":48.173943},{"c":48.15,"h":48.15,"l":48.15,"n":2,"o":48.15,"t":"2026-10-16T14:05:00Z","v":267,"vw":48.15},{"c":48.14,"h":48.14,"l":48.14,"n":3,"o":48.14,"t":"2026-10-16T14:10:00Z","v":102,"vw":48.14},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-16T14:15:00Z","v":100,"vw":48.2},{"c":48.165,"h":48.165,"l":48.165,"n":1,"o":48.165,"t":"2026-10-16T14:25:00Z","v":100,"vw":48.165},{"c":48.16,"h":48.16,"l":48.16,"n":3,"o":48.16,"t":"2026-10-16T14:30:00Z","v":102,"vw":48.16},{"c":48.205,"h":48.205,"l":48.205,"n":1,"o":48.205,"t":"2026-10-16T14:35:00Z","v":1000,"vw":48.205},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-16T14:45:00Z","v":350,"vw":48.25},{"c":48.22,"h":48.22,"l":48.22,"n":2,"o":48.22,"t":"2026-10-16T14:50:00Z","v":103,"vw":48.22},{"c":48.1302,"h":48.1302,"l":48.13,"n":5,"o":48.13,"t":"2026-10-16T14:55:00Z","v":1137,"vw":48.130091},{"c":48.155,"h":48.155,"l":48.155,"n":1,"o":48.155,"t":"2026-10-16T15:05:00Z","v":110,"vw":48.155},{"c":48.1,"h":48.1,"l":48.03,"n":36,"o":48.03,"t":"2026-10-16T15:10:00Z","v":11948,"vw":48.034765},{"c":48.07,"h":48.07,"l":48.07,"n":5,"o":48.07,"t":"2026-10-16T15:15:00Z","v":250,"vw":48.07},{"c":48.0234,"h":48.03,"l":47.98,"n":22,"o":48.03,"t":"2026-10-16T15:25:00Z","v":3123,"vw":48.01261},{"c":48.0232,"h":48.0232,"l":48.0232,"n":3,"o":48.0232,"t":"2026-10-16T15:35:00Z","v":157,"vw":48.0232},{"c":47.98,"h":47.98,"l":47.98,"n":2,"o":47.98,"t":"2026-10-16T15:45:00Z","v":955,"vw":47.98},{"c":48.0018,"h":48.04,"l":48.0018,"n":3,"o":48.04,"t":"2026-10-16T15:50:00Z","v":797,"vw":48.028699},{"c":47.9999,"h":47.9999,"l":47.9999,"n":5,"o":47.9999,"t":"2026-10-16T15:55:00Z","v":186,"vw":47.9999},{"c":47.885,"h":47.9,"l":47.885,"n":24,"o":47.9,"t":"2026-10-16T16:05:00Z","v":1300,"vw":47.890099},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-16T16:10:00Z","v":121,"vw":47.94},{"c":47.94,"h":47.94,"l":47.94,"n":4,"o":47.94,"t":"2026-10-16T16:20:00Z","v":240,"vw":47.94},{"c":47.94,"h":47.94,"l":47.84,"n":3,"o":47.84,"t":"2026-10-16T16:35:00Z","v":1178,"vw":47.927719},{"c":47.83,"h":47.83,"l":47.83,"n":1,"o":47.83,"t":"2026-10-16T16:55:00Z","v":160,"vw":47.83},{"c":47.7946,"h":47.835,"l":47.7946,"n":5,"o":47.835,"t":"2026-10-16T17:00:00Z","v":727,"vw":47.807099},{"c":47.6801,"h":47.6801,"l":47.6801,"n":1,"o":47.6801,"t":"2026-10-16T17:05:00Z","v":264,"vw":47.6801},{"c":47.715,"h":47.7482,"l":47.715,"n":2,"o":47.7482,"t":"2026-10-16T17:10:00Z","v":1226,"vw":47.743353},{"c":47.64,"h":47.64,"l":47.64,"n":2,"o":47.64,"t":"2026-10-16T17:20:00Z","v":370,"vw":47.64},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-10-16T17:35:00Z","v":200,"vw":47.79},{"c":47.6139,"h":47.65,"l":47.6139,"n":3,"o":47.65,"t":"2026-10-16T18:00:00Z","v":249,"vw":47.62946},{"c":47.6788,"h":47.6788,"l":47.6788,"n":1,"o":47.6788,"t":"2026-10-16T18:15:00Z","v":420,"vw":47.6788},{"c":47.615,"h":47.615,"l":47.615,"n":1,"o":47.615,"t":"2026-10-16T18:30:00Z","v":500,"vw":47.615},{"c":47.63,"h":47.63,"l":47.615,"n":4,"o":47.615,"t":"2026-10-16T18:35:00Z","v":693,"vw":47.6174},{"c":47.5842,"h":47.5912,"l":47.568,"n":3,"o":47.568,"t":"2026-10-16T18:45:00Z","v":1486,"vw":47.585367},{"c":47.53,"h":47.531,"l":47.53,"n":6,"o":47.531,"t":"2026-10-16T18:55:00Z","v":507,"vw":47.530282},{"c":47.57,"h":47.57,"l":47.57,"n":3,"o":47.57,"t":"2026-10-16T19:05:00Z","v":212,"vw":47.57},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-16T19:15:00Z","v":2009,"vw":47.55},{"c":47.645,"h":47.645,"l":47.645,"n":3,"o":47.645,"t":"2026-10-16T19:30:00Z","v":178,"vw":47.645},{"c":47.58,"h":47.58,"l":47.58,"n":2,"o":47.58,"t":"2026-10-16T19:35:00Z","v":124,"vw":47.58},{"c":47.58,"h":47.59,"l":47.58,"n":8,"o":47.59,"t":"2026-10-16T19:40:00Z","v":613,"vw":47.586849},{"c":47.725,"h":47.725,"l":47.64,"n":8,"o":47.65,"t":"2026-10-16T19:45:00Z","v":1043,"vw":47.671107},{"c":47.67,"h":47.68,"l":47.6301,"n":9,"o":47.6301,"t":"2026-10-16T19:55:00Z","v":3666,"vw":47.660265},{"c":47.63,"h":47.63,"l":47.63,"n":7,"o":47.63,"t":"2026-10-16T20:00:00Z","v":133,"vw":47.63},{"c":47.88,"h":47.88,"l":47.88,"n":21,"o":47.88,"t":"2026-10-19T13:30:00Z","v":964,"vw":47.88},{"c":47.9103,"h":47.9103,"l":47.9103,"n":4,"o":47.9103,"t":"2026-10-19T13:35:00Z","v":155,"vw":47.9103},{"c":47.915,"h":47.915,"l":47.915,"n":3,"o":47.915,"t":"2026-10-19T13:40:00Z","v":1170,"vw":47.915},{"c":47.915,"h":47.915,"l":47.87,"n":3,"o":47.87,"t":"2026-10-19T13:45:00Z","v":245,"vw":47.891835},{"c":47.9068,"h":47.9068,"l":47.9068,"n":3,"o":47.9068,"t":"2026-10-19T13:55:00Z","v":764,"vw":47.9068},{"c":47.93,"h":47.93,"l":47.8855,"n":4,"o":47.8855,"t":"2026-10-19T14:05:00Z","v":232,"vw":47.905366},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-19T14:30:00Z","v":100,"vw":47.98},{"c":47.9558,"h":47.965,"l":47.93,"n":16,"o":47.9301,"t":"2026-10-19T14:35:00Z","v":6958,"vw":47.93866},{"c":47.965,"h":47.965,"l":47.965,"n":1,"o":47.965,"t":"2026-10-19T14:40:00Z","v":900,"vw":47.965},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-19T14:50:00Z","v":100,"vw":47.96},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-19T14:55:00Z","v":834,"vw":47.98},{"c":48.004,"h":48.01,"l":48.004,"n":3,"o":48.01,"t":"2026-10-19T15:00:00Z","v":205,"vw":48.007},{"c":47.9901,"h":47.9901,"l":47.9901,"n":1,"o":47.9901,"t":"2026-10-19T15:10:00Z","v":250,"vw":47.9901},{"c":48.075,"h":48.075,"l":48.046,"n":7,"o":48.046,"t":"2026-10-19T15:20:00Z","v":602,"vw":48.060742},{"c":48.1003,"h":48.1003,"l":48.1003,"n":2,"o":48.1003,"t":"2026-10-19T15:25:00Z","v":456,"vw":48.1003},{"c":48.07,"h":48.07,"l":48.07,"n":4,"o":48.07,"t":"2026-10-19T15:30:00Z","v":156,"vw":48.07},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-19T15:35:00Z","v":100,"vw":48.1},{"c":48.075,"h":48.075,"l":48.075,"n":5,"o":48.075,"t":"2026-10-19T15:45:00Z","v":380,"vw":48.075},{"c":48.09,"h":48.09,"l":48.05,"n":12,"o":48.07,"t":"2026-10-19T15:50:00Z","v":1777,"vw":48.071651},{"c":48.01,"h":48.01,"l":48.01,"n":1,"o":48.01,"t":"2026-10-19T16:00:00Z","v":208,"vw":48.01},{"c":48.0318,"h":48.0318,"l":48,"n":5,"o":48,"t":"2026-10-19T16:10:00Z","v":798,"vw":48.02039},{"c":47.9459,"h":47.9459,"l":47.9459,"n":3,"o":47.9459,"t":"2026-10-19T16:45:00Z","v":1286,"vw":47.9459},{"c":47.95,"h":47.95,"l":47.95,"n":2,"o":47.95,"t":"2026-10-19T16:50:00Z","v":131,"vw":47.95},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-10-19T17:05:00Z","v":206,"vw":47.94},{"c":47.9542,"h":47.9542,"l":47.9302,"n":5,"o":47.9529,"t":"2026-10-19T17:10:00Z","v":836,"vw":47.950468},{"c":47.9266,"h":47.94,"l":47.9266,"n":6,"o":47.94,"t":"2026-10-19T17:15:00Z","v":941,"vw":47.933379},{"c":47.9599,"h":47.9599,"l":47.9599,"n":3,"o":47.9599,"t":"2026-10-19T17:25:00Z","v":534,"vw":47.9599},{"c":47.9404,"h":47.9404,"l":47.9404,"n":1,"o":47.9404,"t":"2026-10-19T17:50:00Z","v":245,"vw":47.9404},{"c":47.9433,"h":47.9433,"l":47.9433,"n":1,"o":47.9433,"t":"2026-10-19T17:55:00Z","v":150,"vw":47.9433},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-10-19T18:00:00Z","v":276,"vw":47.94},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-19T18:20:00Z","v":400,"vw":47.96},{"c":47.9101,"h":47.9105,"l":47.9101,"n":7,"o":47.9105,"t":"2026-10-19T18:25:00Z","v":297,"vw":47.910257},{"c":47.925,"h":47.925,"l":47.925,"n":3,"o":47.925,"t":"2026-10-19T18:30:00Z","v":491,"vw":47.925},{"c":47.9856,"h":47.9856,"l":47.9856,"n":3,"o":47.9856,"t":"2026-10-19T18:50:00Z","v":261,"vw":47.9856},{"c":47.93,"h":47.93,"l":47.93,"n":3,"o":47.93,"t":"2026-10-19T19:05:00Z","v":110,"vw":47.93},{"c":47.9433,"h":47.9433,"l":47.9433,"n":3,"o":47.9433,"t":"2026-10-19T19:10:00Z","v":625,"vw":47.9433},{"c":47.99,"h":47.99,"l":47.99,"n":2,"o":47.99,"t":"2026-10-19T19:25:00Z","v":356,"vw":47.99},{"c":47.9606,"h":47.9606,"l":47.9606,"n":1,"o":47.9606,"t":"2026-10-19T19:30:00Z","v":286,"vw":47.9606},{"c":48.005,"h":48.005,"l":48.005,"n":1,"o":48.005,"t":"2026-10-19T19:35:00Z","v":217,"vw":48.005},{"c":47.92,"h":47.92,"l":47.87,"n":7,"o":47.92,"t":"2026-10-19T19:50:00Z","v":349,"vw":47.905207},{"c":47.87,"h":47.87,"l":47.87,"n":4,"o":47.87,"t":"2026-10-19T19:55:00Z","v":235,"vw":47.87},{"c":47.78,"h":47.78,"l":47.78,"n":5,"o":47.78,"t":"2026-10-20T13:30:00Z","v":1181,"vw":47.78},{"c":47.77,"h":47.77,"l":47.77,"n":1,"o":47.77,"t":"2026-10-20T13:40:00Z","v":950,"vw":47.77},{"c":47.81,"h":47.81,"l":47.81,"n":3,"o":47.81,"t":"2026-10-20T13:45:00Z","v":222,"vw":47.81},{"c":47.975,"h":47.975,"l":47.975,"n":1,"o":47.975,"t":"2026-10-20T14:00:00Z","v":202,"vw":47.975},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-20T14:10:00Z","v":265,"vw":48.03},{"c":48.19,"h":48.19,"l":48.14,"n":4,"o":48.14,"t":"2026-10-20T14:20:00Z","v":1362,"vw":48.177304},{"c":48.205,"h":48.205,"l":48.205,"n":2,"o":48.205,"t":"2026-10-20T14:45:00Z","v":127,"vw":48.205},{"c":48.205,"h":48.205,"l":48.205,"n":2,"o":48.205,"t":"2026-10-20T14:50:00Z","v":192,"vw":48.205},{"c":48.256,"h":48.256,"l":48.256,"n":1,"o":48.256,"t":"2026-10-20T14:55:00Z","v":120,"vw":48.256},{"c":48.185,"h":48.215,"l":48.185,"n":5,"o":48.215,"t":"2026-10-20T15:00:00Z","v":3186,"vw":48.190795},{"c":48.185,"h":48.185,"l":48.185,"n":1,"o":48.185,"t":"2026-10-20T15:05:00Z","v":2000,"vw":48.185},{"c":48.0999,"h":48.185,"l":48.0999,"n":6,"o":48.185,"t":"2026-10-20T15:10:00Z","v":2944,"vw":48.16581},{"c":48.08,"h":48.08,"l":48.08,"n":5,"o":48.08,"t":"2026-10-20T15:25:00Z","v":593,"vw":48.08},{"c":48.065,"h":48.065,"l":48.065,"n":2,"o":48.065,"t":"2026-10-20T15:30:00Z","v":250,"vw":48.065},{"c":48.0994,"h":48.0994,"l":48.07,"n":8,"o":48.07,"t":"2026-10-20T15:40:00Z","v":1406,"vw":48.096359},{"c":48.1,"h":48.1,"l":48.04,"n":6,"o":48.04,"t":"2026-10-20T15:50:00Z","v":831,"vw":48.084837},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-20T15:55:00Z","v":100,"vw":48.1},{"c":48.0107,"h":48.0256,"l":48.01,"n":8,"o":48.0256,"t":"2026-10-20T16:15:00Z","v":11111,"vw":48.010786},{"c":48.065,"h":48.065,"l":48.065,"n":2,"o":48.065,"t":"2026-10-20T16:30:00Z","v":1100,"vw":48.065},{"c":48.09,"h":48.09,"l":48.09,"n":2,"o":48.09,"t":"2026-10-20T16:40:00Z","v":741,"vw":48.09},{"c":48.0585,"h":48.0585,"l":48.0585,"n":2,"o":48.0585,"t":"2026-10-20T17:00:00Z","v":698,"vw":48.0585},{"c":48.03,"h":48.0599,"l":48.03,"n":3,"o":48.0599,"t":"2026-10-20T17:05:00Z","v":910,"vw":48.0369},{"c":48.035,"h":48.035,"l":48.035,"n":1,"o":48.035,"t":"2026-10-20T17:10:00Z","v":108,"vw":48.035},{"c":48.0009,"h":48.0009,"l":48,"n":3,"o":48,"t":"2026-10-20T17:20:00Z","v":901,"vw":48.00045},{"c":48.1187,"h":48.1187,"l":48.1187,"n":2,"o":48.1187,"t":"2026-10-20T17:35:00Z","v":227,"vw":48.1187},{"c":48.0756,"h":48.0756,"l":48.0756,"n":2,"o":48.0756,"t":"2026-10-20T17:40:00Z","v":418,"vw":48.0756},{"c":48.085,"h":48.085,"l":48.085,"n":1,"o":48.085,"t":"2026-10-20T17:50:00Z","v":520,"vw":48.085},{"c":48.09,"h":48.1157,"l":48.09,"n":4,"o":48.1157,"t":"2026-10-20T18:00:00Z","v":1064,"vw":48.093095},{"c":48.0401,"h":48.0401,"l":48.0401,"n":1,"o":48.0401,"t":"2026-10-20T18:05:00Z","v":1134,"vw":48.0401},{"c":48.0405,"h":48.0405,"l":48.04,"n":4,"o":48.04,"t":"2026-10-20T18:30:00Z","v":701,"vw":48.040353},{"c":48.015,"h":48.02,"l":48.015,"n":3,"o":48.02,"t":"2026-10-20T18:40:00Z","v":936,"vw":48.015535},{"c":48.015,"h":48.015,"l":48.015,"n":1,"o":48.015,"t":"2026-10-20T18:45:00Z","v":500,"vw":48.015},{"c":48.035,"h":48.035,"l":48.0165,"n":4,"o":48.0165,"t":"2026-10-20T18:50:00Z","v":1756,"vw":48.024423},{"c":48.055,"h":48.055,"l":48.055,"n":2,"o":48.055,"t":"2026-10-20T18:55:00Z","v":1391,"vw":48.055},{"c":48.0519,"h":48.0519,"l":48.0519,"n":3,"o":48.0519,"t":"2026-10-20T19:05:00Z","v":296,"vw":48.0519},{"c":48.0008,"h":48.0008,"l":48,"n":3,"o":48,"t":"2026-10-20T19:10:00Z","v":1423,"vw":48.000562},{"c":47.99,"h":48.035,"l":47.99,"n":4,"o":48.035,"t":"2026-10-20T19:15:00Z","v":975,"vw":48.001331},{"c":48.0684,"h":48.0684,"l":48.0684,"n":2,"o":48.0684,"t":"2026-10-20T19:20:00Z","v":2044,"vw":48.0684},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-20T19:40:00Z","v":100,"vw":48},{"c":48.015,"h":48.015,"l":48.015,"n":1,"o":48.015,"t":"2026-10-20T19:45:00Z","v":195,"vw":48.015},{"c":48.015,"h":48.015,"l":48.015,"n":1,"o":48.015,"t":"2026-10-20T19:50:00Z","v":936,"vw":48.015},{"c":48.0499,"h":48.05,"l":48.0499,"n":5,"o":48.05,"t":"2026-10-20T19:55:00Z","v":1857,"vw":48.04995},{"c":48.1461,"h":48.1461,"l":48.13,"n":3,"o":48.13,"t":"2026-10-21T13:35:00Z","v":302,"vw":48.140733},{"c":48.115,"h":48.115,"l":48.115,"n":3,"o":48.115,"t":"2026-10-21T13:40:00Z","v":1040,"vw":48.115},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-21T13:45:00Z","v":2111,"vw":48.18},{"c":48.13,"h":48.13,"l":48.13,"n":2,"o":48.13,"t":"2026-10-21T13:55:00Z","v":449,"vw":48.13},{"c":48.0685,"h":48.0685,"l":48.045,"n":4,"o":48.045,"t":"2026-10-21T14:10:00Z","v":1056,"vw":48.057944},{"c":48.045,"h":48.045,"l":48.045,"n":2,"o":48.045,"t":"2026-10-21T14:20:00Z","v":251,"vw":48.045},{"c":48.085,"h":48.085,"l":48.085,"n":1,"o":48.085,"t":"2026-10-21T14:25:00Z","v":300,"vw":48.085},{"c":48.115,"h":48.115,"l":48.115,"n":2,"o":48.115,"t":"2026-10-21T14:40:00Z","v":3122,"vw":48.115},{"c":48.17,"h":48.17,"l":48.17,"n":2,"o":48.17,"t":"2026-10-21T14:55:00Z","v":102,"vw":48.17},{"c":48.1751,"h":48.1751,"l":48.1751,"n":1,"o":48.1751,"t":"2026-10-21T15:00:00Z","v":165,"vw":48.1751},{"c":48.195,"h":48.2159,"l":48.1801,"n":6,"o":48.2159,"t":"2026-10-21T15:10:00Z","v":1965,"vw":48.193474},{"c":48.1633,"h":48.195,"l":48.1633,"n":4,"o":48.195,"t":"2026-10-21T15:20:00Z","v":1910,"vw":48.183429},{"c":48.23,"h":48.23,"l":48.23,"n":2,"o":48.23,"t":"2026-10-21T15:25:00Z","v":1133,"vw":48.23},{"c":48.225,"h":48.225,"l":48.225,"n":1,"o":48.225,"t":"2026-10-21T15:30:00Z","v":101,"vw":48.225},{"c":48.3,"h":48.3,"l":48.23,"n":13,"o":48.23,"t":"2026-10-21T15:35:00Z","v":7281,"vw":48.26709},{"c":48.275,"h":48.3099,"l":48.2568,"n":4,"o":48.3099,"t":"2026-10-21T15:45:00Z","v":911,"vw":48.282585},{"c":48.275,"h":48.275,"l":48.275,"n":1,"o":48.275,"t":"2026-10-21T15:55:00Z","v":639,"vw":48.275},{"c":48.28,"h":48.28,"l":48.28,"n":2,"o":48.28,"t":"2026-10-21T16:00:00Z","v":1201,"vw":48.28},{"c":48.2601,"h":48.2601,"l":48.2601,"n":3,"o":48.2601,"t":"2026-10-21T16:05:00Z","v":474,"vw":48.2601},{"c":48.275,"h":48.275,"l":48.275,"n":1,"o":48.275,"t":"2026-10-21T16:15:00Z","v":631,"vw":48.275},{"c":48.3,"h":48.3,"l":48.2999,"n":4,"o":48.2999,"t":"2026-10-21T16:20:00Z","v":621,"vw":48.299935},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-21T16:25:00Z","v":337,"vw":48.25},{"c":48.265,"h":48.265,"l":48.265,"n":1,"o":48.265,"t":"2026-10-21T16:30:00Z","v":147,"vw":48.265},{"c":48.29,"h":48.29,"l":48.265,"n":3,"o":48.265,"t":"2026-10-21T16:35:00Z","v":1057,"vw":48.26743},{"c":48.2801,"h":48.31,"l":48.2801,"n":2,"o":48.31,"t":"2026-10-21T16:45:00Z","v":900,"vw":48.296611},{"c":48.34,"h":48.34,"l":48.325,"n":6,"o":48.325,"t":"2026-10-21T16:50:00Z","v":1014,"vw":48.326634},{"c":48.34,"h":48.34,"l":48.34,"n":1,"o":48.34,"t":"2026-10-21T17:00:00Z","v":676,"vw":48.34},{"c":48.365,"h":48.365,"l":48.365,"n":3,"o":48.365,"t":"2026-10-21T17:10:00Z","v":239,"vw":48.365},{"c":48.39,"h":48.39,"l":48.39,"n":2,"o":48.39,"t":"2026-10-21T17:15:00Z","v":218,"vw":48.39},{"c":48.3466,"h":48.365,"l":48.3466,"n":4,"o":48.365,"t":"2026-10-21T17:20:00Z","v":957,"vw":48.354634},{"c":48.34,"h":48.34,"l":48.34,"n":2,"o":48.34,"t":"2026-10-21T17:25:00Z","v":149,"vw":48.34},{"c":48.35,"h":48.35,"l":48.3201,"n":4,"o":48.3201,"t":"2026-10-21T17:30:00Z","v":3245,"vw":48.339401},{"c":48.365,"h":48.365,"l":48.365,"n":1,"o":48.365,"t":"2026-10-21T17:45:00Z","v":542,"vw":48.365},{"c":48.35,"h":48.3601,"l":48.345,"n":3,"o":48.3601,"t":"2026-10-21T18:00:00Z","v":1850,"vw":48.351133},{"c":48.355,"h":48.36,"l":48.3357,"n":7,"o":48.36,"t":"2026-10-21T18:05:00Z","v":982,"vw":48.343863},{"c":48.3755,"h":48.3755,"l":48.3755,"n":2,"o":48.3755,"t":"2026-10-21T18:10:00Z","v":997,"vw":48.3755},{"c":48.38,"h":48.38,"l":48.38,"n":5,"o":48.38,"t":"2026-10-21T18:15:00Z","v":337,"vw":48.38},{"c":48.38,"h":48.38,"l":48.38,"n":2,"o":48.38,"t":"2026-10-21T18:20:00Z","v":504,"vw":48.38},{"c":48.38,"h":48.38,"l":48.38,"n":1,"o":48.38,"t":"2026-10-21T18:25:00Z","v":100,"vw":48.38},{"c":48.37,"h":48.3778,"l":48.37,"n":7,"o":48.375,"t":"2026-10-21T18:35:00Z","v":1156,"vw":48.373809},{"c":48.3782,"h":48.3782,"l":48.365,"n":3,"o":48.365,"t":"2026-10-21T18:40:00Z","v":1188,"vw":48.374362},{"c":48.365,"h":48.365,"l":48.365,"n":4,"o":48.365,"t":"2026-10-21T18:45:00Z","v":416,"vw":48.365},{"c":48.275,"h":48.275,"l":48.2635,"n":5,"o":48.2635,"t":"2026-10-21T18:55:00Z","v":438,"vw":48.270496},{"c":48.23,"h":48.23,"l":48.172,"n":6,"o":48.175,"t":"2026-10-21T19:10:00Z","v":925,"vw":48.18414},{"c":48.1901,"h":48.24,"l":48.1901,"n":3,"o":48.24,"t":"2026-10-21T19:15:00Z","v":1525,"vw":48.198354},{"c":48.2259,"h":48.235,"l":48.2259,"n":2,"o":48.235,"t":"2026-10-21T19:20:00Z","v":408,"vw":48.230517},{"c":48.3,"h":48.3,"l":48.3,"n":3,"o":48.3,"t":"2026-10-21T19:30:00Z","v":361,"vw":48.3},{"c":48.2607,"h":48.34,"l":48.2607,"n":6,"o":48.2808,"t":"2026-10-21T19:35:00Z","v":1353,"vw":48.299923},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-21T19:45:00Z","v":153,"vw":48.3},{"c":48.345,"h":48.345,"l":48.3412,"n":3,"o":48.3412,"t":"2026-10-21T19:50:00Z","v":452,"vw":48.343542},{"c":48.29,"h":48.34,"l":48.27,"n":32,"o":48.32,"t":"2026-10-21T19:55:00Z","v":6799,"vw":48.317484},{"c":47.97,"h":47.97,"l":47.97,"n":7,"o":47.97,"t":"2026-10-22T13:30:00Z","v":2079,"vw":47.97},{"c":47.855,"h":47.855,"l":47.855,"n":2,"o":47.855,"t":"2026-10-22T13:45:00Z","v":283,"vw":47.855},{"c":47.9555,"h":47.9555,"l":47.8879,"n":6,"o":47.8879,"t":"2026-10-22T13:55:00Z","v":788,"vw":47.932609},{"c":47.9255,"h":47.946,"l":47.9255,"n":4,"o":47.946,"t":"2026-10-22T14:00:00Z","v":1467,"vw":47.928562},{"c":47.855,"h":47.88,"l":47.855,"n":4,"o":47.88,"t":"2026-10-22T14:15:00Z","v":487,"vw":47.862143},{"c":47.74,"h":47.8,"l":47.74,"n":17,"o":47.8,"t":"2026-10-22T14:20:00Z","v":1898,"vw":47.754301},{"c":47.67,"h":47.73,"l":47.67,"n":11,"o":47.73,"t":"2026-10-22T14:25:00Z","v":911,"vw":47.715062},{"c":47.62,"h":47.7,"l":47.61,"n":393,"o":47.6295,"t":"2026-10-22T14:30:00Z","v":52776,"vw":47.630333},{"c":47.6699,"h":47.6699,"l":47.65,"n":8,"o":47.65,"t":"2026-10-22T14:40:00Z","v":5619,"vw":47.668214},{"c":47.6101,"h":47.65,"l":47.61,"n":10,"o":47.65,"t":"2026-10-22T14:45:00Z","v":1824,"vw":47.620557},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-22T14:50:00Z","v":653,"vw":47.63},{"c":47.65,"h":47.65,"l":47.62,"n":5,"o":47.62,"t":"2026-10-22T14:55:00Z","v":1908,"vw":47.635},{"c":47.6401,"h":47.6401,"l":47.6401,"n":1,"o":47.6401,"t":"2026-10-22T15:00:00Z","v":204,"vw":47.6401},{"c":47.68,"h":47.685,"l":47.63,"n":21,"o":47.685,"t":"2026-10-22T15:10:00Z","v":2683,"vw":47.659373},{"c":47.69,"h":47.6995,"l":47.66,"n":6,"o":47.66,"t":"2026-10-22T15:15:00Z","v":914,"vw":47.679276},{"c":47.745,"h":47.745,"l":47.701,"n":5,"o":47.73,"t":"2026-10-22T15:20:00Z","v":2126,"vw":47.723389},{"c":47.68,"h":47.68,"l":47.68,"n":3,"o":47.68,"t":"2026-10-22T15:30:00Z","v":899,"vw":47.68},{"c":47.6973,"h":47.6973,"l":47.6973,"n":2,"o":47.6973,"t":"2026-10-22T15:35:00Z","v":252,"vw":47.6973},{"c":47.68,"h":47.68,"l":47.661,"n":7,"o":47.67,"t":"2026-10-22T15:40:00Z","v":394,"vw":47.672003},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-22T15:45:00Z","v":100,"vw":47.68},{"c":47.7246,"h":47.7246,"l":47.7246,"n":3,"o":47.7246,"t":"2026-10-22T15:50:00Z","v":121,"vw":47.7246},{"c":47.7829,"h":47.7829,"l":47.7829,"n":4,"o":47.7829,"t":"2026-10-22T15:55:00Z","v":316,"vw":47.7829},{"c":47.8399,"h":47.8399,"l":47.795,"n":3,"o":47.795,"t":"2026-10-22T16:15:00Z","v":300,"vw":47.811633},{"c":47.791,"h":47.791,"l":47.791,"n":2,"o":47.791,"t":"2026-10-22T16:25:00Z","v":481,"vw":47.791},{"c":47.7399,"h":47.7399,"l":47.7399,"n":1,"o":47.7399,"t":"2026-10-22T16:35:00Z","v":169,"vw":47.7399},{"c":47.661,"h":47.661,"l":47.661,"n":1,"o":47.661,"t":"2026-10-22T16:40:00Z","v":1892,"vw":47.661},{"c":47.6001,"h":47.6001,"l":47.6001,"n":1,"o":47.6001,"t":"2026-10-22T16:45:00Z","v":201,"vw":47.6001},{"c":47.645,"h":47.645,"l":47.6,"n":3,"o":47.6,"t":"2026-10-22T16:50:00Z","v":2369,"vw":47.602875},{"c":47.69,"h":47.69,"l":47.69,"n":5,"o":47.69,"t":"2026-10-22T16:55:00Z","v":424,"vw":47.69},{"c":47.635,"h":47.635,"l":47.635,"n":2,"o":47.635,"t":"2026-10-22T17:00:00Z","v":356,"vw":47.635},{"c":47.65,"h":47.65,"l":47.65,"n":3,"o":47.65,"t":"2026-10-22T17:10:00Z","v":500,"vw":47.65},{"c":47.65,"h":47.65,"l":47.65,"n":5,"o":47.65,"t":"2026-10-22T17:15:00Z","v":1321,"vw":47.65},{"c":47.68,"h":47.68,"l":47.675,"n":3,"o":47.675,"t":"2026-10-22T17:20:00Z","v":667,"vw":47.676344},{"c":47.67,"h":47.67,"l":47.67,"n":5,"o":47.67,"t":"2026-10-22T17:30:00Z","v":228,"vw":47.67},{"c":47.67,"h":47.67,"l":47.67,"n":3,"o":47.67,"t":"2026-10-22T17:50:00Z","v":518,"vw":47.67},{"c":47.67,"h":47.67,"l":47.67,"n":2,"o":47.67,"t":"2026-10-22T17:55:00Z","v":1501,"vw":47.67},{"c":47.56,"h":47.6,"l":47.56,"n":5,"o":47.6,"t":"2026-10-22T18:00:00Z","v":467,"vw":47.589952},{"c":47.6,"h":47.6,"l":47.6,"n":7,"o":47.6,"t":"2026-10-22T18:05:00Z","v":1461,"vw":47.6},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-10-22T18:10:00Z","v":315,"vw":47.59},{"c":47.68,"h":47.705,"l":47.68,"n":6,"o":47.695,"t":"2026-10-22T18:20:00Z","v":1031,"vw":47.698525},{"c":47.67,"h":47.67,"l":47.67,"n":2,"o":47.67,"t":"2026-10-22T18:25:00Z","v":320,"vw":47.67},{"c":47.64,"h":47.64,"l":47.6,"n":6,"o":47.605,"t":"2026-10-22T18:30:00Z","v":478,"vw":47.616603},{"c":47.6051,"h":47.6051,"l":47.605,"n":4,"o":47.605,"t":"2026-10-22T18:35:00Z","v":488,"vw":47.605021},{"c":47.61,"h":47.61,"l":47.61,"n":2,"o":47.61,"t":"2026-10-22T18:45:00Z","v":114,"vw":47.61},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-22T18:55:00Z","v":210,"vw":47.62},{"c":47.56,"h":47.595,"l":47.56,"n":4,"o":47.595,"t":"2026-10-22T19:00:00Z","v":717,"vw":47.580781},{"c":47.6,"h":47.6,"l":47.6,"n":6,"o":47.6,"t":"2026-10-22T19:05:00Z","v":171,"vw":47.6},{"c":47.62,"h":47.62,"l":47.62,"n":2,"o":47.62,"t":"2026-10-22T19:20:00Z","v":202,"vw":47.62},{"c":47.6541,"h":47.6541,"l":47.6541,"n":1,"o":47.6541,"t":"2026-10-22T19:25:00Z","v":400,"vw":47.6541},{"c":47.59,"h":47.6582,"l":47.59,"n":3,"o":47.6582,"t":"2026-10-22T19:40:00Z","v":876,"vw":47.623126},{"c":47.7,"h":47.7,"l":47.69,"n":11,"o":47.69,"t":"2026-10-22T19:55:00Z","v":1663,"vw":47.695163}],"history":[{"c":45.26,"h":45.5262,"l":45.01,"n":652,"o":45.3,"t":"2024-10-21T04:00:00Z","v":126307,"vw":45.177807},{"c":45.23,"h":45.3,"l":45,"n":493,"o":45.1,"t":"2024-10-22T04:00:00Z","v":151642,"vw":45.154823},{"c":44.8,"h":45.18,"l":44.51,"n":737,"o":45.18,"t":"2024-10-23T04:00:00Z","v":101977,"vw":44.814063},{"c":44.91,"h":45,"l":44.6301,"n":535,"o":45,"t":"2024-10-24T04:00:00Z","v":75014,"vw":44.86754},{"c":44.9,"h":45.28,"l":44.8015,"n":668,"o":45.13,"t":"2024-10-25T04:00:00Z","v":108212,"vw":45.04731},{"c":45.02,"h":45.28,"l":45.0001,"n":662,"o":45.17,"t":"2024-10-28T04:00:00Z","v":71625,"vw":45.071371},{"c":45.1,"h":45.29,"l":44.77,"n":684,"o":44.92,"t":"2024-10-29T04:00:00Z","v":113383,"vw":45.055573},{"c":44.94,"h":45.23,"l":44.91,"n":692,"o":45.12,"t":"2024-10-30T04:00:00Z","v":127282,"vw":45.083434},{"c":44.15,"h":44.66,"l":44.11,"n":860,"o":44.64,"t":"2024-10-31T04:00:00Z","v":125398,"vw":44.280856},{"c":43.92,"h":44.22,"l":43.87,"n":732,"o":43.97,"t":"2024-11-01T04:00:00Z","v":91363,"vw":44.040864},{"c":43.7,"h":43.98,"l":43.6248,"n":759,"o":43.8,"t":"2024-11-04T05:00:00Z","v":97362,"vw":43.866579},{"c":44.4,"h":44.4,"l":43.87,"n":624,"o":43.87,"t":"2024-11-05T05:00:00Z","v":85301,"vw":44.165471},{"c":45,"h":46.83,"l":44.8406,"n":1208,"o":46.83,"t":"2024-11-06T05:00:00Z","v":451087,"vw":45.007558},{"c":45.33,"h":45.38,"l":45.072,"n":1225,"o":45.17,"t":"2024-11-07T05:00:00Z","v":193711,"vw":45.241265},{"c":45.55,"h":45.91,"l":45.3795,"n":948,"o":45.43,"t":"2024-11-08T05:00:00Z","v":117353,"vw":45.528125},{"c":45.59,"h":45.79,"l":45.43,"n":945,"o":45.79,"t":"2024-11-11T05:00:00Z","v":135931,"vw":45.569131},{"c":45.48,"h":45.745,"l":45.2691,"n":840,"o":45.62,"t":"2024-11-12T05:00:00Z","v":332202,"vw":45.427596},{"c":45.47,"h":45.6,"l":45.3,"n":963,"o":45.53,"t":"2024-11-13T05:00:00Z","v":133225,"vw":45.498228},{"c":45.2,"h":45.54,"l":45.13,"n":812,"o":45.54,"t":"2024-11-14T05:00:00Z","v":171620,"vw":45.308015},{"c":44.6,"h":44.97,"l":44.46,"n":1016,"o":44.97,"t":"2024-11-15T05:00:00Z","v":139821,"vw":44.64401},{"c":44.78,"h":44.83,"l":44.52,"n":1104,"o":44.52,"t":"2024-11-18T05:00:00Z","v":129660,"vw":44.749521},{"c":44.95,"h":45,"l":44.47,"n":1051,"o":44.65,"t":"2024-11-19T05:00:00Z","v":165682,"vw":44.724308},{"c":44.95,"h":45.01,"l":44.5201,"n":874,"o":45.01,"t":"2024-11-20T05:00:00Z","v":145606,"vw":44.774148},{"c":45.26,"h":45.3,"l":44.8101,"n":1279,"o":45.12,"t":"2024-11-21T05:00:00Z","v":279846,"vw":45.111493},{"c":45.44,"h":45.48,"l":45.2749,"n":935,"o":45.35,"t":"2024-11-22T05:00:00Z","v":312970,"vw":45.403414},{"c":45.57,"h":45.93,"l":45.41,"n":1597,"o":45.93,"t":"2024-11-25T05:00:00Z","v":443315,"vw":45.604006},{"c":45.84,"h":45.86,"l":45.6144,"n":1017,"o":45.69,"t":"2024-11-26T05:00:00Z","v":153836,"vw":45.732104},{"c":45.66,"h":45.86,"l":45.55,"n":1024,"o":45.86,"t":"2024-11-27T05:00:00Z","v":134168,"vw":45.685428},{"c":45.95,"h":46.06,"l":45.72,"n":1002,"o":46.06,"t":"2024-11-29T05:00:00Z","v":122160,"vw":45.905085},{"c":45.74,"h":45.8,"l":45.63,"n":1220,"o":45.76,"t":"2024-12-02T05:00:00Z","v":246681,"vw":45.731737},{"c":45.77,"h":45.86,"l":45.624,"n":925,"o":45.77,"t":"2024-12-03T05:00:00Z","v":216765,"vw":45.717321},{"c":46.04,"h":46.05,"l":45.855,"n":1000,"o":45.98,"t":"2024-12-04T05:00:00Z","v":220095,"vw":45.937326},{"c":45.96,"h":46.097,"l":45.9127,"n":1167,"o":46.07,"t":"2024-12-05T05:00:00Z","v":190085,"vw":45.996127},{"c":46.09,"h":46.1599,"l":46,"n":1199,"o":46.11,"t":"2024-12-06T05:00:00Z","v":193617,"vw":46.066187},{"c":45.81,"h":46.09,"l":45.79,"n":1557,"o":46.09,"t":"2024-12-09T05:00:00Z","v":221902,"vw":45.865507},{"c":45.67,"h":45.9,"l":45.62,"n":729,"o":45.88,"t":"2024-12-10T05:00:00Z","v":151508,"vw":45.791475},{"c":46.04,"h":46.0996,"l":45.87,"n":922,"o":45.9,"t":"2024-12-11T05:00:00Z","v":143750,"vw":46.02101},{"c":45.81,"h":46,"l":45.8,"n":884,"o":45.98,"t":"2024-12-12T05:00:00Z","v":222391,"vw":45.919418},{"c":45.81,"h":45.99,"l":45.56,"n":1128,"o":45.98,"t":"2024-12-13T05:00:00Z","v":199293,"vw":45.782673},{"c":45.99,"h":46.05,"l":45.83,"n":775,"o":45.98,"t":"2024-12-16T05:00:00Z","v":117882,"vw":45.977743},{"c":45.8,"h":45.8694,"l":45.6929,"n":950,"o":45.85,"t":"2024-12-17T05:00:00Z","v":137928,"vw":45.774798},{"c":44.54,"h":45.9494,"l":44.4,"n":1294,"o":45.81,"t":"2024-12-18T05:00:00Z","v":226614,"vw":45.402068},{"c":44.38,"h":44.931,"l":44.34,"n":1641,"o":44.86,"t":"2024-12-19T05:00:00Z","v":286412,"vw":44.660834},{"c":44.99,"h":45.26,"l":44.06,"n":1264,"o":44.3,"t":"2024-12-20T05:00:00Z","v":368985,"vw":44.797237},{"c":45.17,"h":45.17,"l":44.46,"n":956,"o":44.77,"t":"2024-12-23T05:00:00Z","v":167785,"vw":44.784657},{"c":45.41,"h":45.47,"l":45.068,"n":588,"o":45.07,"t":"2024-12-24T05:00:00Z","v":84990,"vw":45.275392},{"c":45.47,"h":45.67,"l":45.29,"n":705,"o":45.4,"t":"2024-12-26T05:00:00Z","v":117808,"vw":45.449312},{"c":44.87,"h":45.2,"l":44.66,"n":2007,"o":45.2,"t":"2024-12-27T05:00:00Z","v":295820,"vw":44.855752},{"c":44.5,"h":44.7512,"l":44.1801,"n":1119,"o":44.47,"t":"2024-12-30T05:00:00Z","v":192775,"vw":44.497046},{"c":44.29,"h":44.739,"l":44.22,"n":1630,"o":44.63,"t":"2024-12-31T05:00:00Z","v":288225,"vw":44.41279},{"c":44.2,"h":44.6797,"l":43.95,"n":1845,"o":44.52,"t":"2025-01-02T05:00:00Z","v":450254,"vw":44.300837},{"c":44.65,"h":44.7131,"l":44.36,"n":1258,"o":44.46,"t":"2025-01-03T05:00:00Z","v":245215,"vw":44.581291},{"c":44.87,"h":45.1,"l":44.7587,"n":1246,"o":44.95,"t":"2025-01-06T05:00:00Z","v":185866,"vw":44.986797},{"c":44.42,"h":45.06,"l":44.27,"n":1211,"o":45.06,"t":"2025-01-07T05:00:00Z","v":178836,"vw":44.577932},{"c":44.47,"h":44.5094,"l":44.15,"n":909,"o":44.46,"t":"2025-01-08T05:00:00Z","v":191507,"vw":44.348404},{"c":43.78,"h":44.2194,"l":43.65,"n":1535,"o":44.19,"t":"2025-01-10T05:00:00Z","v":211884,"vw":43.892447},{"c":43.9,"h":43.9,"l":43.35,"n":1239,"o":43.52,"t":"2025-01-13T05:00:00Z","v":211566,"vw":43.661622},{"c":43.97,"h":44.23,"l":43.685,"n":1177,"o":44.13,"t":"2025-01-14T05:00:00Z","v":366468,"vw":43.958964},{"c":44.66,"h":44.7519,"l":44.42,"n":1110,"o":44.63,"t":"2025-01-15T05:00:00Z","v":369284,"vw":44.583765},{"c":44.58,"h":44.8,"l":44.5086,"n":829,"o":44.8,"t":"2025-01-16T05:00:00Z","v":117333,"vw":44.646066},{"c":45.04,"h":45.32,"l":44.8001,"n":1285,"o":45,"t":"2025-01-17T05:00:00Z","v":246777,"vw":44.992465},{"c":45.42,"h":45.4689,"l":45.12,"n":1410,"o":45.38,"t":"2025-01-21T05:00:00Z","v":217714,"vw":45.329984},{"c":45.74,"h":45.8104,"l":45.5201,"n":850,"o":45.79,"t":"2025-01-22T05:00:00Z","v":375399,"vw":45.735316},{"c":45.94,"h":45.94,"l":45.6235,"n":1189,"o":45.67,"t":"2025-01-23T05:00:00Z","v":336539,"vw":45.779065},{"c":45.82,"h":45.999,"l":45.68,"n":1058,"o":45.98,"t":"2025-01-24T05:00:00Z","v":175564,"vw":45.873555},{"c":45.16,"h":45.1882,"l":44.59,"n":1608,"o":44.7,"t":"2025-01-27T05:00:00Z","v":233600,"vw":44.964718},{"c":45.47,"h":45.5,"l":45.0063,"n":1183,"o":45.19,"t":"2025-01-28T05:00:00Z","v":176000,"vw":45.376164},{"c":45.26,"h":45.45,"l":45.0549,"n":884,"o":45.45,"t":"2025-01-29T05:00:00Z","v":215645,"vw":45.260769},{"c":45.63,"h":45.6887,"l":45.215,"n":1149,"o":45.47,"t":"2025-01-30T05:00:00Z","v":567273,"vw":45.47354},{"c":45.51,"h":45.91,"l":45.27,"n":1367,"o":45.79,"t":"2025-01-31T05:00:00Z","v":255715,"vw":45.658077},{"c":44.67,"h":45.58,"l":44.1201,"n":1691,"o":44.37,"t":"2025-02-03T05:00:00Z","v":304244,"vw":44.602935},{"c":45.01,"h":45.0495,"l":44.6175,"n":1221,"o":44.73,"t":"2025-02-04T05:00:00Z","v":439424,"vw":44.949299},{"c":45.23,"h":45.23,"l":44.81,"n":1293,"o":44.96,"t":"2025-02-05T05:00:00Z","v":252996,"vw":45.041291},{"c":45.36,"h":45.39,"l":45.1,"n":1053,"o":45.39,"t":"2025-02-06T05:00:00Z","v":198411,"vw":45.251259},{"c":45.13,"h":45.47,"l":44.9216,"n":1763,"o":45.43,"t":"2025-02-07T05:00:00Z","v":309619,"vw":45.174289},{"c":45.22,"h":45.32,"l":45.1165,"n":1222,"o":45.2,"t":"2025-02-10T05:00:00Z","v":177919,"vw":45.233946},{"c":45.31,"h":45.36,"l":45.11,"n":859,"o":45.11,"t":"2025-02-11T05:00:00Z","v":203696,"vw":45.235032},{"c":45.11,"h":45.25,"l":44.81,"n":934,"o":44.89,"t":"2025-02-12T05:00:00Z","v":208371,"vw":45.137473},{"c":45.6,"h":45.6,"l":45.1252,"n":1332,"o":45.3,"t":"2025-02-13T05:00:00Z","v":215650,"vw":45.427628},{"c":45.58,"h":45.7,"l":45.56,"n":1069,"o":45.64,"t":"2025-02-14T05:00:00Z","v":174778,"vw":45.632384},{"c":45.68,"h":45.73,"l":45.53,"n":1354,"o":45.73,"t":"2025-02-18T05:00:00Z","v":265632,"vw":45.634059},{"c":45.84,"h":45.8999,"l":45.58,"n":1040,"o":45.67,"t":"2025-02-19T05:00:00Z","v":194559,"vw":45.732805},{"c":45.65,"h":45.77,"l":45.4059,"n":1463,"o":45.77,"t":"2025-02-20T05:00:00Z","v":248109,"vw":45.573439},{"c":44.88,"h":45.71,"l":44.8326,"n":1578,"o":45.71,"t":"2025-02-21T05:00:00Z","v":214933,"vw":45.112873},{"c":44.67,"h":45.12,"l":44.61,"n":1376,"o":45,"t":"2025-02-24T05:00:00Z","v":200493,"vw":44.874198},{"c":44.45,"h":44.74,"l":44.08,"n":1239,"o":44.74,"t":"2025-02-25T05:00:00Z","v":340311,"vw":44.442598},{"c":44.47,"h":44.8299,"l":44.25,"n":843,"o":44.69,"t":"2025-02-26T05:00:00Z","v":152977,"vw":44.614439},{"c":43.82,"h":44.7,"l":43.78,"n":1501,"o":44.61,"t":"2025-02-27T05:00:00Z","v":279455,"vw":44.367194},{"c":44.42,"h":44.52,"l":43.6376,"n":1263,"o":43.81,"t":"2025-02-28T05:00:00Z","v":177559,"vw":43.92023},{"c":43.86,"h":45.0899,"l":43.51,"n":1912,"o":44.52,"t":"2025-03-03T05:00:00Z","v":367117,"vw":44.239769},{"c":43.29,"h":43.9099,"l":42.92,"n":1402,"o":43.56,"t":"2025-03-04T05:00:00Z","v":216066,"vw":43.316828},{"c":43.75,"h":43.8897,"l":43,"n":902,"o":43.32,"t":"2025-03-05T05:00:00Z","v":164907,"vw":43.497928},{"c":43.01,"h":43.55,"l":42.7982,"n":1670,"o":43.24,"t":"2025-03-06T05:00:00Z","v":766057,"vw":43.317676},{"c":43.42,"h":43.44,"l":42.596,"n":1110,"o":42.96,"t":"2025-03-07T05:00:00Z","v":302595,"vw":43.092953},{"c":42.27,"h":42.8899,"l":41.87,"n":2200,"o":42.82,"t":"2025-03-10T04:00:00Z","v":478351,"vw":42.534765},{"c":42,"h":42.43,"l":41.61,"n":1372,"o":42.23,"t":"2025-03-11T04:00:00Z","v":240609,"vw":42.019011},{"c":42.2,"h":42.43,"l":41.84,"n":1243,"o":42.3,"t":"2025-03-12T04:00:00Z","v":192115,"vw":42.258485},{"c":41.75,"h":42.29,"l":41.54,"n":1245,"o":42.29,"t":"2025-03-13T04:00:00Z","v":189290,"vw":41.898162},{"c":42.57,"h":42.57,"l":41.7661,"n":1104,"o":42.1,"t":"2025-03-14T04:00:00Z","v":159069,"vw":42.282898},{"c":42.66,"h":42.889,"l":42.28,"n":843,"o":42.28,"t":"2025-03-17T04:00:00Z","v":110765,"vw":42.644857},{"c":42.29,"h":42.59,"l":42.15,"n":896,"o":42.59,"t":"2025-03-18T04:00:00Z","v":117584,"vw":42.29101},{"c":42.71,"h":42.81,"l":42.295,"n":1086,"o":42.31,"t":"2025-03-19T04:00:00Z","v":208500,"vw":42.555695},{"c":42.75,"h":42.99,"l":42.48,"n":933,"o":42.5,"t":"2025-03-20T04:00:00Z","v":157593,"vw":42.691124},{"c":42.8,"h":42.8,"l":42.24,"n":618,"o":42.24,"t":"2025-03-21T04:00:00Z","v":82285,"vw":42.513906},{"c":43.21,"h":43.34,"l":42.99,"n":1165,"o":43.19,"t":"2025-03-24T04:00:00Z","v":153948,"vw":43.198615},{"c":43.3,"h":43.34,"l":43,"n":745,"o":43.34,"t":"2025-03-25T04:00:00Z","v":127735,"vw":43.236447},{"c":42.82,"h":43.315,"l":42.65,"n":856,"o":43.3,"t":"2025-03-26T04:00:00Z","v":222732,"vw":42.863395},{"c":42.61,"h":42.95,"l":42.51,"n":748,"o":42.58,"t":"2025-03-27T04:00:00Z","v":332464,"vw":42.651718},{"c":41.87,"h":42.6292,"l":41.76,"n":1275,"o":42.62,"t":"2025-03-28T04:00:00Z","v":131831,"vw":41.975397},{"c":42.09,"h":42.2197,"l":41.202,"n":1041,"o":41.49,"t":"2025-03-31T04:00:00Z","v":148434,"vw":41.710077},{"c":41.51,"h":41.51,"l":40.9097,"n":1155,"o":41.22,"t":"2025-04-01T04:00:00Z","v":177646,"vw":41.234465},{"c":41.8,"h":41.9099,"l":40.9393,"n":1017,"o":41.13,"t":"2025-04-02T04:00:00Z","v":238139,"vw":41.592444},{"c":39.78,"h":40.9999,"l":39.78,"n":2532,"o":40.18,"t":"2025-04-03T04:00:00Z","v":352961,"vw":40.201037},{"c":37.51,"h":39.1,"l":37.5001,"n":3356,"o":38.89,"t":"2025-04-04T04:00:00Z","v":638200,"vw":38.29044},{"c":37.62,"h":38.984,"l":35.8101,"n":2070,"o":36.3,"t":"2025-04-07T04:00:00Z","v":504217,"vw":37.173421},{"c":37.13,"h":38.9999,"l":36.51,"n":1152,"o":38.53,"t":"2025-04-08T04:00:00Z","v":229751,"vw":38.024775},{"c":38.85,"h":39.58,"l":36.71,"n":2252,"o":36.71,"t":"2025-04-09T04:00:00Z","v":774171,"vw":38.584392},{"c":37.86,"h":38.4,"l":36.85,"n":1378,"o":38.4,"t":"2025-04-10T04:00:00Z","v":195604,"vw":37.705193},{"c":38.66,"h":38.74,"l":37.5948,"n":1109,"o":37.81,"t":"2025-04-11T04:00:00Z","v":223853,"vw":38.035401},{"c":39.07,"h":39.45,"l":38.725,"n":1040,"o":39.45,"t":"2025-04-14T04:00:00Z","v":172893,"vw":39.111051},{"c":38.92,"h":39.3399,"l":38.9101,"n":879,"o":39.18,"t":"2025-04-15T04:00:00Z","v":190122,"vw":39.156665},{"c":38.1,"h":38.759,"l":37.76,"n":1272,"o":38.59,"t":"2025-04-16T04:00:00Z","v":176084,"vw":38.257688},{"c":38.28,"h":38.54,"l":38.065,"n":1082,"o":38.39,"t":"2025-04-17T04:00:00Z","v":336108,"vw":38.369848},{"c":37.36,"h":37.93,"l":36.93,"n":1652,"o":37.93,"t":"2025-04-21T04:00:00Z","v":210671,"vw":37.245944},{"c":37.81,"h":37.825,"l":37.59,"n":1852,"o":37.73,"t":"2025-04-22T04:00:00Z","v":363790,"vw":37.731093},{"c":38.4199,"h":38.5099,"l":38.2123,"n":1067,"o":38.46,"t":"2025-04-23T04:00:00Z","v":209117,"vw":38.321297},{"c":39.12,"h":39.21,"l":38.3744,"n":714,"o":38.53,"t":"2025-04-24T04:00:00Z","v":126585,"vw":38.890393},{"c":39.53,"h":39.5382,"l":39.0299,"n":747,"o":39.37,"t":"2025-04-25T04:00:00Z","v":112896,"vw":39.321178},{"c":39.51,"h":39.65,"l":39.13,"n":3159,"o":39.62,"t":"2025-04-28T04:00:00Z","v":611357,"vw":39.33887},{"c":39.8,"h":39.8995,"l":39.34,"n":1137,"o":39.34,"t":"2025-04-29T04:00:00Z","v":183853,"vw":39.682002},{"c":39.79,"h":39.949,"l":38.99,"n":838,"o":39.39,"t":"2025-04-30T04:00:00Z","v":107104,"vw":39.373657},{"c":38.92,"h":39.1353,"l":38.765,"n":1193,"o":38.91,"t":"2025-05-01T04:00:00Z","v":235968,"vw":38.934063},{"c":39.51,"h":39.6496,"l":39.2,"n":921,"o":39.27,"t":"2025-05-02T04:00:00Z","v":154390,"vw":39.464534},{"c":39.25,"h":39.518,"l":39.1614,"n":978,"o":39.21,"t":"2025-05-05T04:00:00Z","v":170564,"vw":39.354394},{"c":39.02,"h":39.27,"l":38.8601,"n":1300,"o":39.1,"t":"2025-05-06T04:00:00Z","v":233842,"vw":39.068858},{"c":39.28,"h":39.34,"l":38.833,"n":1310,"o":39.13,"t":"2025-05-07T04:00:00Z","v":201994,"vw":39.091115},{"c":39.54,"h":39.6983,"l":39.09,"n":1292,"o":39.48,"t":"2025-05-08T04:00:00Z","v":292370,"vw":39.555966},{"c":39.43,"h":39.7,"l":39.3061,"n":1348,"o":39.7,"t":"2025-05-09T04:00:00Z","v":229672,"vw":39.435618},{"c":40.1,"h":40.5,"l":40.0234,"n":1353,"o":40.43,"t":"2025-05-12T04:00:00Z","v":186104,"vw":40.101544},{"c":40.41,"h":40.6099,"l":40.12,"n":1148,"o":40.23,"t":"2025-05-13T04:00:00Z","v":166840,"vw":40.436818},{"c":40.45,"h":40.5899,"l":40.32,"n":1017,"o":40.53,"t":"2025-05-14T04:00:00Z","v":170875,"vw":40.430909},{"c":40.68,"h":40.68,"l":40.26,"n":861,"o":40.44,"t":"2025-05-15T04:00:00Z","v":237206,"vw":40.523581},{"c":40.86,"h":40.93,"l":40.59,"n":998,"o":40.59,"t":"2025-05-16T04:00:00Z","v":192825,"vw":40.765759},{"c":40.95,"h":41,"l":40.49,"n":966,"o":40.53,"t":"2025-05-19T04:00:00Z","v":112689,"vw":40.811361},{"c":40.8,"h":40.932,"l":40.6546,"n":1222,"o":40.81,"t":"2025-05-20T04:00:00Z","v":228356,"vw":40.831672},{"c":40.17,"h":40.915,"l":40.1194,"n":1311,"o":40.6,"t":"2025-05-21T04:00:00Z","v":177683,"vw":40.581846},{"c":40.16,"h":40.7799,"l":40.05,"n":1033,"o":40.2,"t":"2025-05-22T04:00:00Z","v":144865,"vw":40.21908},{"c":39.91,"h":40.0799,"l":39.6,"n":1069,"o":39.79,"t":"2025-05-23T04:00:00Z","v":165770,"vw":39.815891},{"c":40.57,"h":40.61,"l":40.24,"n":1522,"o":40.28,"t":"2025-05-27T04:00:00Z","v":265412,"vw":40.537338},{"c":40.39,"h":40.73,"l":40.34,"n":1127,"o":40.7,"t":"2025-05-28T04:00:00Z","v":164954,"vw":40.502915},{"c":40.5,"h":40.683,"l":40.34,"n":1026,"o":40.63,"t":"2025-05-29T04:00:00Z","v":127515,"vw":40.530694},{"c":40.58,"h":40.643,"l":40.145,"n":1438,"o":40.41,"t":"2025-05-30T04:00:00Z","v":214067,"vw":40.42147},{"c":40.44,"h":40.44,"l":39.94,"n":1072,"o":40.17,"t":"2025-06-02T04:00:00Z","v":162515,"vw":40.204221},{"c":40.69,"h":40.77,"l":40.3762,"n":769,"o":40.49,"t":"2025-06-03T04:00:00Z","v":140507,"vw":40.599751},{"c":40.7,"h":40.81,"l":40.65,"n":989,"o":40.81,"t":"2025-06-04T04:00:00Z","v":191745,"vw":40.74594},{"c":40.49,"h":40.898,"l":40.3401,"n":1072,"o":40.8,"t":"2025-06-05T04:00:00Z","v":125370,"vw":40.649092},{"c":40.91,"h":40.9898,"l":40.73,"n":1337,"o":40.73,"t":"2025-06-06T04:00:00Z","v":310626,"vw":40.900031},{"c":40.91,"h":41.05,"l":40.85,"n":1327,"o":40.85,"t":"2025-06-09T04:00:00Z","v":177599,"vw":40.967528},{"c":41.12,"h":41.2016,"l":40.91,"n":874,"o":40.91,"t":"2025-06-10T04:00:00Z","v":256578,"vw":41.052018},{"c":41.1,"h":41.3399,"l":40.95,"n":963,"o":41.31,"t":"2025-06-11T04:00:00Z","v":145867,"vw":41.165658},{"c":41.24,"h":41.25,"l":40.9699,"n":1063,"o":40.97,"t":"2025-06-12T04:00:00Z","v":164536,"vw":41.161035},{"c":40.765,"h":41.1325,"l":40.7,"n":1993,"o":40.96,"t":"2025-06-13T04:00:00Z","v":193297,"vw":40.895741},{"c":41.21,"h":41.2899,"l":40.94,"n":789,"o":40.94,"t":"2025-06-16T04:00:00Z","v":114574,"vw":41.201726},{"c":40.81,"h":41.118,"l":40.785,"n":905,"o":41.08,"t":"2025-06-17T04:00:00Z","v":141263,"vw":41.01799},{"c":40.85,"h":41.09,"l":40.7941,"n":910,"o":40.95,"t":"2025-06-18T04:00:00Z","v":152803,"vw":40.954489},{"c":40.73,"h":41.0999,"l":40.6327,"n":1168,"o":41.02,"t":"2025-06-20T04:00:00Z","v":182473,"vw":40.813599},{"c":41.17,"h":41.18,"l":40.6122,"n":1036,"o":40.87,"t":"2025-06-23T04:00:00Z","v":144652,"vw":40.935988},{"c":41.64,"h":41.65,"l":41.35,"n":1086,"o":41.47,"t":"2025-06-24T04:00:00Z","v":177459,"vw":41.54855},{"c":41.66,"h":41.7823,"l":41.53,"n":1091,"o":41.77,"t":"2025-06-25T04:00:00Z","v":788275,"vw":41.613688},{"c":41.98,"h":41.98,"l":41.72,"n":843,"o":41.72,"t":"2025-06-26T04:00:00Z","v":166894,"vw":41.873168},{"c":42.11,"h":42.25,"l":41.89,"n":1279,"o":41.94,"t":"2025-06-27T04:00:00Z","v":308878,"vw":42.1083},{"c":42.43,"h":42.4985,"l":42.21,"n":1368,"o":42.25,"t":"2025-06-30T04:00:00Z","v":264012,"vw":42.307491},{"c":42.16,"h":42.33,"l":42.0607,"n":870,"o":42.15,"t":"2025-07-01T04:00:00Z","v":157022,"vw":42.177584},{"c":42.4,"h":42.41,"l":42.091,"n":734,"o":42.16,"t":"2025-07-02T04:00:00Z","v":151584,"vw":42.274995},{"c":42.75,"h":42.75,"l":42.5015,"n":629,"o":42.56,"t":"2025-07-03T04:00:00Z","v":134872,"vw":42.676152},{"c":42.43,"h":42.67,"l":42.2131,"n":1046,"o":42.63,"t":"2025-07-07T04:00:00Z","v":130149,"vw":42.470829},{"c":42.4,"h":42.49,"l":42.33,"n":851,"o":42.48,"t":"2025-07-08T04:00:00Z","v":148764,"vw":42.403288},{"c":42.64,"h":42.68,"l":42.4001,"n":912,"o":42.55,"t":"2025-07-09T04:00:00Z","v":240489,"vw":42.545116},{"c":42.77,"h":42.86,"l":42.5424,"n":619,"o":42.65,"t":"2025-07-10T04:00:00Z","v":108288,"vw":42.737434},{"c":42.64,"h":42.71,"l":42.48,"n":731,"o":42.49,"t":"2025-07-11T04:00:00Z","v":113191,"vw":42.6252},{"c":42.7,"h":42.8099,"l":42.5,"n":766,"o":42.61,"t":"2025-07-14T04:00:00Z","v":120888,"vw":42.627179},{"c":42.53,"h":42.8799,"l":42.53,"n":673,"o":42.84,"t":"2025-07-15T04:00:00Z","v":172119,"vw":42.677896},{"c":42.61,"h":42.7999,"l":42.335,"n":715,"o":42.52,"t":"2025-07-16T04:00:00Z","v":122826,"vw":42.544851},{"c":42.93,"h":42.945,"l":42.66,"n":827,"o":42.69,"t":"2025-07-17T04:00:00Z","v":141035,"vw":42.838721},{"c":42.91,"h":43.04,"l":42.7957,"n":887,"o":43.04,"t":"2025-07-18T04:00:00Z","v":203369,"vw":42.879492},{"c":42.98,"h":43.16,"l":42.9414,"n":1136,"o":42.99,"t":"2025-07-21T04:00:00Z","v":159470,"vw":43.068518},{"c":42.99,"h":43.02,"l":42.7901,"n":1067,"o":43.02,"t":"2025-07-22T04:00:00Z","v":339532,"vw":42.93949},{"c":43.36,"h":43.36,"l":43.0041,"n":577,"o":43.26,"t":"2025-07-23T04:00:00Z","v":122580,"vw":43.177552},{"c":43.34,"h":43.47,"l":43.31,"n":758,"o":43.38,"t":"2025-07-24T04:00:00Z","v":134140,"vw":43.415471},{"c":43.55,"h":43.57,"l":43.33,"n":619,"o":43.44,"t":"2025-07-25T04:00:00Z","v":83798,"vw":43.493031},{"c":43.49,"h":43.595,"l":43.44,"n":900,"o":43.53,"t":"2025-07-28T04:00:00Z","v":191826,"vw":43.542054},{"c":43.42,"h":43.6299,"l":43.3599,"n":941,"o":43.58,"t":"2025-07-29T04:00:00Z","v":148726,"vw":43.468525},{"c":43.372,"h":43.565,"l":43.18,"n":1126,"o":43.46,"t":"2025-07-30T04:00:00Z","v":191009,"vw":43.446775},{"c":43.2,"h":43.79,"l":43.12,"n":1027,"o":43.79,"t":"2025-07-31T04:00:00Z","v":130300,"vw":43.439421},{"c":42.42,"h":42.7,"l":42.3,"n":1238,"o":42.7,"t":"2025-08-01T04:00:00Z","v":161305,"vw":42.49054},{"c":42.82,"h":42.95,"l":42.63,"n":1030,"o":42.63,"t":"2025-08-04T04:00:00Z","v":184426,"vw":42.831657},{"c":42.61,"h":42.95,"l":42.5201,"n":992,"o":42.95,"t":"2025-08-05T04:00:00Z","v":233429,"vw":42.731772},{"c":42.98,"h":43.03,"l":42.66,"n":875,"o":42.75,"t":"2025-08-06T04:00:00Z","v":134109,"vw":42.882242},{"c":42.96,"h":43.235,"l":42.72,"n":910,"o":43.16,"t":"2025-08-07T04:00:00Z","v":122625,"vw":42.938427},{"c":43.29,"h":43.3077,"l":43,"n":785,"o":43,"t":"2025-08-08T04:00:00Z","v":213038,"vw":43.208527},{"c":43.16,"h":43.3899,"l":43.13,"n":929,"o":43.26,"t":"2025-08-11T04:00:00Z","v":126103,"vw":43.276445},{"c":43.66,"h":43.6799,"l":43.2851,"n":780,"o":43.32,"t":"2025-08-12T04:00:00Z","v":139328,"vw":43.526132},{"c":43.78,"h":43.8799,"l":43.6314,"n":770,"o":43.71,"t":"2025-08-13T04:00:00Z","v":154643,"vw":43.748267},{"c":43.83,"h":43.89,"l":43.6601,"n":491,"o":43.67,"t":"2025-08-14T04:00:00Z","v":71562,"vw":43.75832},{"c":43.73,"h":43.8799,"l":43.67,"n":695,"o":43.85,"t":"2025-08-15T04:00:00Z","v":114401,"vw":43.760199},{"c":43.73,"h":43.7699,"l":43.64,"n":994,"o":43.74,"t":"2025-08-18T04:00:00Z","v":144710,"vw":43.691337},{"c":43.47,"h":43.779,"l":43.3904,"n":815,"o":43.74,"t":"2025-08-19T04:00:00Z","v":129927,"vw":43.567514},{"c":43.36,"h":43.5268,"l":43.02,"n":880,"o":43.45,"t":"2025-08-20T04:00:00Z","v":157216,"vw":43.186768},{"c":43.2,"h":43.5299,"l":43.0879,"n":813,"o":43.27,"t":"2025-08-21T04:00:00Z","v":142792,"vw":43.21584},{"c":43.695,"h":43.7486,"l":43.3247,"n":705,"o":43.34,"t":"2025-08-22T04:00:00Z","v":116147,"vw":43.658251},{"c":43.53,"h":43.7199,"l":43.501,"n":1042,"o":43.63,"t":"2025-08-25T04:00:00Z","v":171797,"vw":43.636195},{"c":43.7,"h":43.8,"l":43.48,"n":671,"o":43.52,"t":"2025-08-26T04:00:00Z","v":100505,"vw":43.56846},{"c":43.8,"h":43.85,"l":43.61,"n":741,"o":43.61,"t":"2025-08-27T04:00:00Z","v":116545,"vw":43.778816},{"c":43.97,"h":44,"l":43.7,"n":649,"o":43.8,"t":"2025-08-28T04:00:00Z","v":81165,"vw":43.882936},{"c":43.67,"h":43.83,"l":43.57,"n":937,"o":43.76,"t":"2025-08-29T04:00:00Z","v":120409,"vw":43.649942},{"c":43.16,"h":43.23,"l":42.85,"n":1506,"o":43,"t":"2025-09-02T04:00:00Z","v":207322,"vw":43.023303},{"c":43.5,"h":43.5,"l":43.2,"n":763,"o":43.4,"t":"2025-09-03T04:00:00Z","v":143464,"vw":43.335683},{"c":43.74,"h":43.84,"l":43.4204,"n":699,"o":43.59,"t":"2025-09-04T04:00:00Z","v":145946,"vw":43.641768},{"c":43.7,"h":43.96,"l":43.425,"n":843,"o":43.85,"t":"2025-09-05T04:00:00Z","v":89349,"vw":43.693616},{"c":43.75,"h":43.8399,"l":43.65,"n":871,"o":43.7,"t":"2025-09-08T04:00:00Z","v":144955,"vw":43.74022},{"c":43.88,"h":43.91,"l":43.65,"n":706,"o":43.82,"t":"2025-09-09T04:00:00Z","v":92480,"vw":43.78},{"c":43.96,"h":44.1343,"l":43.8701,"n":800,"o":44.04,"t":"2025-09-10T04:00:00Z","v":111572,"vw":44.032591},{"c":44.33,"h":44.39,"l":44.1,"n":595,"o":44.14,"t":"2025-09-11T04:00:00Z","v":81578,"vw":44.284884},{"c":44.36,"h":44.5399,"l":44.32,"n":654,"o":44.4,"t":"2025-09-12T04:00:00Z","v":101546,"vw":44.387695},{"c":44.6,"h":44.6199,"l":44.4901,"n":779,"o":44.58,"t":"2025-09-15T04:00:00Z","v":106655,"vw":44.550914},{"c":44.53,"h":44.71,"l":44.475,"n":746,"o":44.71,"t":"2025-09-16T04:00:00Z","v":116468,"vw":44.549885},{"c":44.5,"h":44.635,"l":44.2,"n":765,"o":44.6,"t":"2025-09-17T04:00:00Z","v":110069,"vw":44.501236},{"c":44.7,"h":44.88,"l":44.5118,"n":866,"o":44.88,"t":"2025-09-18T04:00:00Z","v":127328,"vw":44.754803},{"c":44.99,"h":44.99,"l":44.6932,"n":706,"o":44.9,"t":"2025-09-19T04:00:00Z","v":109272,"vw":44.816303},{"c":45.09,"h":45.1658,"l":44.7798,"n":791,"o":44.85,"t":"2025-09-22T04:00:00Z","v":92293,"vw":45.040614},{"c":44.91,"h":45.19,"l":44.81,"n":938,"o":45.19,"t":"2025-09-23T04:00:00Z","v":108197,"vw":44.982972},{"c":44.72,"h":45.08,"l":44.66,"n":709,"o":45.08,"t":"2025-09-24T04:00:00Z","v":141253,"vw":44.79853},{"c":44.48,"h":44.61,"l":44.31,"n":662,"o":44.42,"t":"2025-09-25T04:00:00Z","v":83629,"vw":44.468378},{"c":44.82,"h":44.88,"l":44.548,"n":781,"o":44.7,"t":"2025-09-26T04:00:00Z","v":116107,"vw":44.70042},{"c":44.89,"h":45.0391,"l":44.8005,"n":969,"o":44.92,"t":"2025-09-29T04:00:00Z","v":137451,"vw":44.92507},{"c":45.11,"h":45.1375,"l":44.81,"n":1406,"o":44.99,"t":"2025-09-30T04:00:00Z","v":185621,"vw":44.918759},{"c":45.18,"h":45.22,"l":44.7815,"n":1072,"o":44.89,"t":"2025-10-01T04:00:00Z","v":115414,"vw":45.069243},{"c":45.17,"h":45.2991,"l":45.0219,"n":698,"o":45.285,"t":"2025-10-02T04:00:00Z","v":382946,"vw":45.223855},{"c":45.17,"h":45.46,"l":45.16,"n":998,"o":45.18,"t":"2025-10-03T04:00:00Z","v":227982,"vw":45.388841},{"c":45.39,"h":45.44,"l":45.2201,"n":952,"o":45.41,"t":"2025-10-06T04:00:00Z","v":182448,"vw":45.335003},{"c":45.17,"h":45.48,"l":45.1194,"n":858,"o":45.48,"t":"2025-10-07T04:00:00Z","v":221284,"vw":45.223461},{"c":45.48,"h":45.48,"l":45.2336,"n":806,"o":45.32,"t":"2025-10-08T04:00:00Z","v":250443,"vw":45.397062},{"c":45.31,"h":45.53,"l":45.1901,"n":784,"o":45.5,"t":"2025-10-09T04:00:00Z","v":120291,"vw":45.347246},{"c":44.15,"h":45.53,"l":44.1215,"n":1092,"o":45.43,"t":"2025-10-10T04:00:00Z","v":130734,"vw":44.691141},{"c":44.76,"h":44.88,"l":44.56,"n":655,"o":44.59,"t":"2025-10-13T04:00:00Z","v":132552,"vw":44.774452},{"c":44.74,"h":44.993,"l":44.1788,"n":778,"o":44.5,"t":"2025-10-14T04:00:00Z","v":168476,"vw":44.79078},{"c":44.95,"h":45.25,"l":44.6115,"n":934,"o":45.13,"t":"2025-10-15T04:00:00Z","v":112559,"vw":45.002466},{"c":44.6,"h":45.18,"l":44.4093,"n":1054,"o":44.96,"t":"2025-10-16T04:00:00Z","v":219064,"vw":44.693709},{"c":44.92,"h":45.005,"l":44.5,"n":763,"o":44.61,"t":"2025-10-17T04:00:00Z","v":228471,"vw":44.798643},{"c":45.35,"h":45.4455,"l":44.99,"n":903,"o":44.99,"t":"2025-10-20T04:00:00Z","v":158168,"vw":45.358387},{"c":45.46,"h":45.51,"l":45.3,"n":985,"o":45.51,"t":"2025-10-21T04:00:00Z","v":205853,"vw":45.422312},{"c":45.15,"h":45.52,"l":44.85,"n":1500,"o":45.52,"t":"2025-10-22T04:00:00Z","v":182664,"vw":45.129066},{"c":45.41,"h":45.46,"l":45.135,"n":872,"o":45.18,"t":"2025-10-23T04:00:00Z","v":131603,"vw":45.318574},{"c":45.74,"h":45.85,"l":45.66,"n":708,"o":45.75,"t":"2025-10-24T04:00:00Z","v":108011,"vw":45.802928},{"c":46.29,"h":46.35,"l":46.06,"n":1009,"o":46.06,"t":"2025-10-27T04:00:00Z","v":222980,"vw":46.227264},{"c":46.39,"h":46.615,"l":46.29,"n":972,"o":46.39,"t":"2025-10-28T04:00:00Z","v":127773,"vw":46.45036},{"c":46.49,"h":46.725,"l":46.12,"n":1358,"o":46.63,"t":"2025-10-29T04:00:00Z","v":220321,"vw":46.487603},{"c":46.01,"h":46.48,"l":45.98,"n":749,"o":46.48,"t":"2025-10-30T04:00:00Z","v":126092,"vw":46.201974},{"c":46.16,"h":46.4,"l":45.9249,"n":942,"o":46.4,"t":"2025-10-31T04:00:00Z","v":149403,"vw":46.111517},{"c":46.18,"h":46.36,"l":45.93,"n":911,"o":46.36,"t":"2025-11-03T05:00:00Z","v":151549,"vw":46.146687},{"c":45.6,"h":45.91,"l":45.4163,"n":1167,"o":45.69,"t":"2025-11-04T05:00:00Z","v":191231,"vw":45.660481},{"c":45.8,"h":45.9799,"l":45.52,"n":978,"o":45.66,"t":"2025-11-05T05:00:00Z","v":223879,"vw":45.870616},{"c":45.27,"h":45.7496,"l":45.155,"n":1294,"o":45.74,"t":"2025-11-06T05:00:00Z","v":162218,"vw":45.351476},{"c":45.31,"h":45.31,"l":44.6368,"n":1053,"o":45.18,"t":"2025-11-07T05:00:00Z","v":148446,"vw":44.938101},{"c":45.6,"h":45.63,"l":45.5,"n":1137,"o":45.5,"t":"2025-11-10T05:00:00Z","v":182870,"vw":45.599235},{"c":45.74,"h":45.76,"l":45.41,"n":761,"o":45.41,"t":"2025-11-11T05:00:00Z","v":221157,"vw":45.652735},{"c":45.76,"h":45.8485,"l":45.6073,"n":824,"o":45.8,"t":"2025-11-12T05:00:00Z","v":104802,"vw":45.729213},{"c":45.18,"h":45.71,"l":44.9,"n":940,"o":45.71,"t":"2025-11-13T05:00:00Z","v":124880,"vw":45.240637},{"c":45.19,"h":45.24,"l":44.46,"n":1318,"o":44.66,"t":"2025-11-14T05:00:00Z","v":143301,"vw":44.909543},{"c":44.61,"h":45.1027,"l":44.35,"n":1278,"o":44.94,"t":"2025-11-17T05:00:00Z","v":187489,"vw":44.769656},{"c":44.26,"h":44.5384,"l":43.9542,"n":1187,"o":44.36,"t":"2025-11-18T05:00:00Z","v":130227,"vw":44.27365},{"c":44.39,"h":44.7129,"l":44.1216,"n":994,"o":44.29,"t":"2025-11-19T05:00:00Z","v":167863,"vw":44.371047},{"c":43.78,"h":45.07,"l":43.64,"n":1037,"o":45.06,"t":"2025-11-20T05:00:00Z","v":164985,"vw":44.310305},{"c":44.19,"h":44.4827,"l":43.61,"n":803,"o":43.91,"t":"2025-11-21T05:00:00Z","v":109888,"vw":44.108232},{"c":44.83,"h":44.93,"l":44.42,"n":540,"o":44.47,"t":"2025-11-24T05:00:00Z","v":84319,"vw":44.789066},{"c":45.3,"h":45.35,"l":44.61,"n":517,"o":44.88,"t":"2025-11-25T05:00:00Z","v":73244,"vw":45.109143},{"c":45.6122,"h":45.8,"l":45.4103,"n":706,"o":45.43,"t":"2025-11-26T05:00:00Z","v":126143,"vw":45.581615},{"c":45.87,"h":45.87,"l":45.64,"n":453,"o":45.74,"t":"2025-11-28T05:00:00Z","v":57179,"vw":45.75642},{"c":45.45,"h":45.63,"l":45.23,"n":963,"o":45.23,"t":"2025-12-01T05:00:00Z","v":112216,"vw":45.500647},{"c":45.69,"h":45.76,"l":45.35,"n":1003,"o":45.61,"t":"2025-12-02T05:00:00Z","v":116272,"vw":45.537888},{"c":45.68,"h":45.75,"l":45.3999,"n":1269,"o":45.5,"t":"2025-12-03T05:00:00Z","v":111534,"vw":45.649155},{"c":45.86,"h":45.86,"l":45.52,"n":2058,"o":45.84,"t":"2025-12-04T05:00:00Z","v":595048,"vw":45.694935},{"c":45.81,"h":45.96,"l":45.73,"n":769,"o":45.79,"t":"2025-12-05T05:00:00Z","v":134370,"vw":45.821273},{"c":45.72,"h":45.93,"l":45.53,"n":750,"o":45.93,"t":"2025-12-08T05:00:00Z","v":103049,"vw":45.656399},{"c":45.8,"h":45.86,"l":45.6,"n":640,"o":45.7,"t":"2025-12-09T05:00:00Z","v":88123,"vw":45.691903},{"c":45.91,"h":46,"l":45.5,"n":808,"o":45.6,"t":"2025-12-10T05:00:00Z","v":111265,"vw":45.686594},{"c":46.06,"h":46.079,"l":45.5613,"n":806,"o":45.82,"t":"2025-12-11T05:00:00Z","v":97953,"vw":45.867081},{"c":45.57,"h":46.03,"l":45.405,"n":849,"o":46.03,"t":"2025-12-12T05:00:00Z","v":104966,"vw":45.640953},{"c":45.5,"h":45.85,"l":45.4,"n":996,"o":45.79,"t":"2025-12-15T05:00:00Z","v":122974,"vw":45.499983},{"c":45.37,"h":45.475,"l":45.1282,"n":763,"o":45.29,"t":"2025-12-16T05:00:00Z","v":136076,"vw":45.298048},{"c":44.9,"h":45.51,"l":44.84,"n":1049,"o":45.51,"t":"2025-12-17T05:00:00Z","v":150209,"vw":45.062896},{"c":45.19,"h":45.4159,"l":45.11,"n":653,"o":45.22,"t":"2025-12-18T05:00:00Z","v":69541,"vw":45.261993},{"c":45.71,"h":45.71,"l":45.44,"n":701,"o":45.45,"t":"2025-12-19T05:00:00Z","v":123174,"vw":45.610881},{"c":45.97,"h":45.97,"l":45.77,"n":850,"o":45.93,"t":"2025-12-22T05:00:00Z","v":108327,"vw":45.884101},{"c":46.16,"h":46.16,"l":45.78,"n":966,"o":45.88,"t":"2025-12-23T05:00:00Z","v":126983,"vw":46.071916},{"c":46.18,"h":46.2093,"l":45.9701,"n":497,"o":46.07,"t":"2025-12-24T05:00:00Z","v":38601,"vw":46.111973},{"c":46.24,"h":46.32,"l":46.09,"n":908,"o":46.32,"t":"2025-12-26T05:00:00Z","v":81270,"vw":46.177671},{"c":46.03,"h":46.06,"l":45.9,"n":868,"o":46.05,"t":"2025-12-29T05:00:00Z","v":97941,"vw":45.986512},{"c":45.93,"h":46.1767,"l":45.9001,"n":1074,"o":46,"t":"2025-12-30T05:00:00Z","v":111335,"vw":45.987181},{"c":45.63,"h":46.15,"l":45.62,"n":911,"o":46.15,"t":"2025-12-31T05:00:00Z","v":82994,"vw":45.832949},{"c":45.71,"h":45.935,"l":45.47,"n":734,"o":45.89,"t":"2026-01-02T05:00:00Z","v":86510,"vw":45.661994},{"c":46.01,"h":46.01,"l":45.8,"n":1418,"o":45.95,"t":"2026-01-05T05:00:00Z","v":211087,"vw":45.972416},{"c":46.1,"h":46.33,"l":45.9,"n":1223,"o":45.9,"t":"2026-01-06T05:00:00Z","v":179806,"vw":46.18835},{"c":46.19,"h":46.4,"l":46.11,"n":1077,"o":46.37,"t":"2026-01-07T05:00:00Z","v":222414,"vw":46.284387},{"c":46.14,"h":46.18,"l":45.96,"n":864,"o":45.96,"t":"2026-01-08T05:00:00Z","v":115635,"vw":46.085992},{"c":46.45,"h":46.4946,"l":46.12,"n":780,"o":46.12,"t":"2026-01-09T05:00:00Z","v":133347,"vw":46.34093},{"c":46.44,"h":46.56,"l":46.23,"n":978,"o":46.23,"t":"2026-01-12T05:00:00Z","v":123810,"vw":46.442053},{"c":46.41,"h":46.59,"l":46.235,"n":943,"o":46.59,"t":"2026-01-13T05:00:00Z","v":103478,"vw":46.377243},{"c":46.21,"h":46.26,"l":45.9001,"n":1051,"o":46.24,"t":"2026-01-14T05:00:00Z","v":113449,"vw":46.041838},{"c":46.29,"h":46.48,"l":46.245,"n":1029,"o":46.48,"t":"2026-01-15T05:00:00Z","v":144226,"vw":46.382404},{"c":46.29,"h":46.49,"l":46.193,"n":892,"o":46.49,"t":"2026-01-16T05:00:00Z","v":147409,"vw":46.337707},{"c":45.38,"h":45.8137,"l":45.26,"n":1704,"o":45.65,"t":"2026-01-20T05:00:00Z","v":201917,"vw":45.527339},{"c":45.86,"h":45.9,"l":45.36,"n":1097,"o":45.36,"t":"2026-01-21T05:00:00Z","v":138873,"vw":45.648451},{"c":46.13,"h":46.19,"l":45.955,"n":865,"o":46.1,"t":"2026-01-22T05:00:00Z","v":163870,"vw":46.109722},{"c":46.16,"h":46.25,"l":46.02,"n":1335,"o":46.16,"t":"2026-01-23T05:00:00Z","v":155321,"vw":46.135917},{"c":46.35,"h":46.46,"l":46.16,"n":1000,"o":46.16,"t":"2026-01-26T05:00:00Z","v":106080,"vw":46.380969},{"c":46.52,"h":46.635,"l":46.43,"n":997,"o":46.43,"t":"2026-01-27T05:00:00Z","v":151461,"vw":46.556816},{"c":46.57,"h":46.7,"l":46.47,"n":784,"o":46.69,"t":"2026-01-28T05:00:00Z","v":107628,"vw":46.572263},{"c":46.66,"h":46.69,"l":45.8448,"n":1184,"o":46.69,"t":"2026-01-29T05:00:00Z","v":93721,"vw":46.201851},{"c":46.38,"h":46.5,"l":46.07,"n":934,"o":46.5,"t":"2026-01-30T05:00:00Z","v":96079,"vw":46.312931},{"c":46.38,"h":46.46,"l":46,"n":911,"o":46,"t":"2026-02-02T05:00:00Z","v":117346,"vw":46.353675},{"c":45.97,"h":46.5,"l":45.58,"n":1379,"o":46.5,"t":"2026-02-03T05:00:00Z","v":152198,"vw":45.927376},{"c":45.805,"h":46.16,"l":45.51,"n":1301,"o":46.16,"t":"2026-02-04T05:00:00Z","v":118265,"vw":45.797801},{"c":45.35,"h":46.11,"l":45.1748,"n":1408,"o":45.58,"t":"2026-02-05T05:00:00Z","v":173802,"vw":45.456082},{"c":46,"h":46,"l":45.5495,"n":965,"o":45.61,"t":"2026-02-06T05:00:00Z","v":96068,"vw":45.857695},{"c":46.14,"h":46.28,"l":45.79,"n":1605,"o":45.91,"t":"2026-02-09T05:00:00Z","v":134389,"vw":46.160273},{"c":46.08,"h":46.3299,"l":46.02,"n":834,"o":46.31,"t":"2026-02-10T05:00:00Z","v":105314,"vw":46.194546},{"c":46.08,"h":46.4,"l":45.85,"n":734,"o":46.4,"t":"2026-02-11T05:00:00Z","v":110410,"vw":46.082563},{"c":45.33,"h":46.26,"l":45.245,"n":1388,"o":46.26,"t":"2026-02-12T05:00:00Z","v":191147,"vw":45.588173},{"c":45.52,"h":45.62,"l":45.12,"n":1030,"o":45.41,"t":"2026-02-13T05:00:00Z","v":160563,"vw":45.432623},{"c":45.34,"h":45.54,"l":44.95,"n":1125,"o":45.18,"t":"2026-02-17T05:00:00Z","v":138057,"vw":45.309821},{"c":45.66,"h":45.86,"l":45.455,"n":768,"o":45.52,"t":"2026-02-18T05:00:00Z","v":98253,"vw":45.70731},{"c":45.72,"h":45.72,"l":45.335,"n":777,"o":45.57,"t":"2026-02-19T05:00:00Z","v":118624,"vw":45.483805},{"c":45.91,"h":45.9499,"l":45.38,"n":841,"o":45.45,"t":"2026-02-20T05:00:00Z","v":86661,"vw":45.724272},{"c":45.42,"h":45.91,"l":45.26,"n":1241,"o":45.91,"t":"2026-02-23T05:00:00Z","v":130776,"vw":45.423591},{"c":45.74,"h":45.77,"l":45.25,"n":632,"o":45.43,"t":"2026-02-24T05:00:00Z","v":85441,"vw":45.650537},{"c":46.13,"h":46.13,"l":45.9,"n":753,"o":45.9,"t":"2026-02-25T05:00:00Z","v":150856,"vw":46.003475},{"c":45.88,"h":46.17,"l":45.54,"n":971,"o":46.17,"t":"2026-02-26T05:00:00Z","v":210808,"vw":45.75392},{"c":45.64,"h":45.72,"l":45.38,"n":983,"o":45.58,"t":"2026-02-27T05:00:00Z","v":90382,"vw":45.510014},{"c":45.47,"h":45.62,"l":44.86,"n":979,"o":44.86,"t":"2026-03-02T05:00:00Z","v":103405,"vw":45.377023},{"c":45.08,"h":45.65,"l":44.36,"n":1175,"o":44.78,"t":"2026-03-03T05:00:00Z","v":108227,"vw":44.827443},{"c":45.59,"h":45.59,"l":45.015,"n":619,"o":45.22,"t":"2026-03-04T05:00:00Z","v":231740,"vw":45.426575},{"c":45.12,"h":45.5199,"l":44.74,"n":1381,"o":45.23,"t":"2026-03-05T05:00:00Z","v":140169,"vw":44.989079},{"c":44.79,"h":44.84,"l":44.46,"n":1005,"o":44.74,"t":"2026-03-06T05:00:00Z","v":101474,"vw":44.686415},{"c":45.05,"h":45.16,"l":43.96,"n":1201,"o":44.25,"t":"2026-03-09T04:00:00Z","v":124885,"vw":44.413214},{"c":45.04,"h":45.5,"l":44.8674,"n":925,"o":45.26,"t":"2026-03-10T04:00:00Z","v":113774,"vw":45.158999},{"c":45.02,"h":45.2099,"l":44.7901,"n":721,"o":45.04,"t":"2026-03-11T04:00:00Z","v":112581,"vw":44.957616},{"c":44.37,"h":44.7,"l":44.27,"n":1007,"o":44.7,"t":"2026-03-12T04:00:00Z","v":159034,"vw":44.506416},{"c":44.045,"h":44.65,"l":43.9968,"n":703,"o":44.46,"t":"2026-03-13T04:00:00Z","v":66264,"vw":44.205877},{"c":44.5,"h":44.9999,"l":44.38,"n":837,"o":44.4,"t":"2026-03-16T04:00:00Z","v":131922,"vw":44.528799},{"c":44.66,"h":44.84,"l":44.59,"n":1166,"o":44.71,"t":"2026-03-17T04:00:00Z","v":119856,"vw":44.708844},{"c":44.06,"h":44.57,"l":44.01,"n":890,"o":44.56,"t":"2026-03-18T04:00:00Z","v":136785,"vw":44.314049},{"c":43.9139,"h":44.0786,"l":43.57,"n":745,"o":43.78,"t":"2026-03-19T04:00:00Z","v":71407,"vw":43.761166},{"c":43.34,"h":43.9,"l":43.08,"n":1314,"o":43.9,"t":"2026-03-20T04:00:00Z","v":123136,"vw":43.457107},{"c":43.79,"h":44.0955,"l":43.705,"n":790,"o":43.97,"t":"2026-03-23T04:00:00Z","v":72401,"vw":43.902926},{"c":43.6044,"h":43.87,"l":43.42,"n":627,"o":43.42,"t":"2026-03-24T04:00:00Z","v":60611,"vw":43.73747},{"c":43.89,"h":44.3,"l":43.8,"n":681,"o":44.06,"t":"2026-03-25T04:00:00Z","v":99140,"vw":43.899858},{"c":43.29,"h":43.8,"l":43.01,"n":759,"o":43.79,"t":"2026-03-26T04:00:00Z","v":69121,"vw":43.432759},{"c":42.32,"h":42.98,"l":42.31,"n":1481,"o":42.86,"t":"2026-03-27T04:00:00Z","v":176702,"vw":42.575121},{"c":42.3313,"h":42.7905,"l":42.1001,"n":793,"o":42.73,"t":"2026-03-30T04:00:00Z","v":184158,"vw":42.48743},{"c":43.35,"h":43.9999,"l":42.455,"n":1422,"o":42.98,"t":"2026-03-31T04:00:00Z","v":181108,"vw":43.075034},{"c":43.36,"h":43.53,"l":43.1601,"n":708,"o":43.29,"t":"2026-04-01T04:00:00Z","v":99370,"vw":43.391047},{"c":43.34,"h":43.38,"l":42.6569,"n":723,"o":42.81,"t":"2026-04-02T04:00:00Z","v":72383,"vw":43.177863},{"c":43.59,"h":43.61,"l":43.34,"n":578,"o":43.34,"t":"2026-04-06T04:00:00Z","v":67955,"vw":43.4998},{"c":43.66,"h":43.68,"l":43.1001,"n":883,"o":43.68,"t":"2026-04-07T04:00:00Z","v":127640,"vw":43.328719},{"c":44.23,"h":44.34,"l":44.2,"n":947,"o":44.34,"t":"2026-04-08T04:00:00Z","v":143575,"vw":44.257065},{"c":44.49,"h":44.5899,"l":44.11,"n":692,"o":44.11,"t":"2026-04-09T04:00:00Z","v":72266,"vw":44.409582},{"c":44.51,"h":44.7,"l":44.43,"n":659,"o":44.7,"t":"2026-04-10T04:00:00Z","v":72980,"vw":44.524168},{"c":44.92,"h":44.96,"l":44.29,"n":854,"o":44.29,"t":"2026-04-13T04:00:00Z","v":122763,"vw":44.655501},{"c":45.34,"h":45.34,"l":45.07,"n":1102,"o":45.12,"t":"2026-04-14T04:00:00Z","v":143938,"vw":45.226375},{"c":45.67,"h":45.68,"l":45.25,"n":965,"o":45.42,"t":"2026-04-15T04:00:00Z","v":99224,"vw":45.465132},{"c":45.82,"h":45.8399,"l":45.55,"n":987,"o":45.79,"t":"2026-04-16T04:00:00Z","v":165259,"vw":45.714121},{"c":46.225,"h":46.2798,"l":45.95,"n":721,"o":45.95,"t":"2026-04-17T04:00:00Z","v":103332,"vw":46.191288},{"c":46.19,"h":46.25,"l":45.995,"n":888,"o":46.24,"t":"2026-04-20T04:00:00Z","v":218677,"vw":46.112899},{"c":45.89,"h":46.34,"l":45.75,"n":585,"o":46.34,"t":"2026-04-21T04:00:00Z","v":67321,"vw":46.070853},{"c":46.35,"h":46.35,"l":46.0901,"n":572,"o":46.27,"t":"2026-04-22T04:00:00Z","v":72741,"vw":46.229958},{"c":46.18,"h":46.375,"l":45.75,"n":700,"o":46.24,"t":"2026-04-23T04:00:00Z","v":89583,"vw":46.174166},{"c":46.46,"h":46.55,"l":46.15,"n":542,"o":46.15,"t":"2026-04-24T04:00:00Z","v":80754,"vw":46.384557},{"c":46.6,"h":46.62,"l":46.4001,"n":708,"o":46.43,"t":"2026-04-27T04:00:00Z","v":164474,"vw":46.513167},{"c":46.4,"h":46.47,"l":46.2001,"n":513,"o":46.47,"t":"2026-04-28T04:00:00Z","v":86425,"vw":46.292047},{"c":46.39,"h":46.39,"l":46.11,"n":1470,"o":46.36,"t":"2026-04-29T04:00:00Z","v":141374,"vw":46.288267},{"c":46.78,"h":46.83,"l":46.3125,"n":1210,"o":46.6,"t":"2026-04-30T04:00:00Z","v":90845,"vw":46.656013},{"c":46.66,"h":46.9199,"l":46.61,"n":567,"o":46.61,"t":"2026-05-01T04:00:00Z","v":94707,"vw":46.774174},{"c":46.28,"h":46.77,"l":46.28,"n":732,"o":46.54,"t":"2026-05-04T04:00:00Z","v":73203,"vw":46.540681},{"c":46.81,"h":46.9303,"l":46.62,"n":653,"o":46.62,"t":"2026-05-05T04:00:00Z","v":72957,"vw":46.827633},{"c":47.45,"h":47.53,"l":47.06,"n":813,"o":47.06,"t":"2026-05-06T04:00:00Z","v":105937,"vw":47.372762},{"c":46.94,"h":47.6197,"l":46.94,"n":762,"o":47.44,"t":"2026-05-07T04:00:00Z","v":103578,"vw":47.387466},{"c":47.73,"h":47.915,"l":46.98,"n":599,"o":47.525,"t":"2026-05-08T04:00:00Z","v":86907,"vw":47.662364},{"c":47.77,"h":47.91,"l":47.6888,"n":594,"o":47.7,"t":"2026-05-11T04:00:00Z","v":90307,"vw":47.809172},{"c":47.72,"h":47.75,"l":47.31,"n":882,"o":47.7,"t":"2026-05-12T04:00:00Z","v":627037,"vw":47.566784},{"c":48,"h":48.1016,"l":47.63,"n":490,"o":47.8,"t":"2026-05-13T04:00:00Z","v":58155,"vw":47.916833},{"c":48.43,"h":48.47,"l":48.115,"n":682,"o":48.21,"t":"2026-05-14T04:00:00Z","v":75958,"vw":48.335054},{"c":47.76,"h":48.09,"l":47.76,"n":780,"o":47.91,"t":"2026-05-15T04:00:00Z","v":81678,"vw":47.955406},{"c":47.74,"h":47.94,"l":47.475,"n":591,"o":47.77,"t":"2026-05-18T04:00:00Z","v":47756,"vw":47.707032},{"c":47.38,"h":47.805,"l":47.2701,"n":592,"o":47.38,"t":"2026-05-19T04:00:00Z","v":56197,"vw":47.510033},{"c":47.93,"h":48,"l":47.53,"n":575,"o":47.57,"t":"2026-05-20T04:00:00Z","v":98616,"vw":47.80839},{"c":48.4,"h":48.4,"l":47.72,"n":591,"o":47.99,"t":"2026-05-21T04:00:00Z","v":71267,"vw":47.862394},{"c":48.2,"h":48.43,"l":48.11,"n":591,"o":48.12,"t":"2026-05-22T04:00:00Z","v":143189,"vw":48.34224},{"c":48.5,"h":48.68,"l":48.4201,"n":801,"o":48.47,"t":"2026-05-26T04:00:00Z","v":91012,"vw":48.50967},{"c":48.5994,"h":48.6491,"l":48.385,"n":562,"o":48.58,"t":"2026-05-27T04:00:00Z","v":130585,"vw":48.531665},{"c":48.81,"h":48.91,"l":48.5,"n":547,"o":48.67,"t":"2026-05-28T04:00:00Z","v":59067,"vw":48.783165},{"c":49.01,"h":49.075,"l":48.77,"n":703,"o":48.77,"t":"2026-05-29T04:00:00Z","v":89079,"vw":48.98028},{"c":48.89,"h":48.9799,"l":48.49,"n":506,"o":48.49,"t":"2026-06-01T04:00:00Z","v":61030,"vw":48.796209},{"c":48.99,"h":49.02,"l":48.69,"n":1203,"o":48.69,"t":"2026-06-02T04:00:00Z","v":139279,"vw":48.934883},{"c":48.64,"h":48.92,"l":48.54,"n":627,"o":48.76,"t":"2026-06-03T04:00:00Z","v":148786,"vw":48.709941},{"c":48.88,"h":48.89,"l":48.46,"n":654,"o":48.56,"t":"2026-06-04T04:00:00Z","v":120794,"vw":48.71821},{"c":47.49,"h":48.52,"l":47.4,"n":1120,"o":48.4,"t":"2026-06-05T04:00:00Z","v":137587,"vw":48.020622},{"c":47.61,"h":48.015,"l":47.6,"n":644,"o":47.82,"t":"2026-06-08T04:00:00Z","v":47768,"vw":47.825829},{"c":47.53,"h":48.065,"l":46.57,"n":644,"o":47.87,"t":"2026-06-09T04:00:00Z","v":93271,"vw":47.40152},{"c":46.8637,"h":47.6,"l":46.81,"n":680,"o":47.41,"t":"2026-06-10T04:00:00Z","v":75089,"vw":47.159247},{"c":47.57,"h":47.7521,"l":46.785,"n":637,"o":46.95,"t":"2026-06-11T04:00:00Z","v":89828,"vw":47.320235},{"c":47.94,"h":48.0194,"l":47.5407,"n":617,"o":47.7,"t":"2026-06-12T04:00:00Z","v":78146,"vw":47.848268},{"c":48.46,"h":48.73,"l":48.37,"n":708,"o":48.64,"t":"2026-06-15T04:00:00Z","v":138995,"vw":48.433523},{"c":48.3,"h":48.6,"l":48.3,"n":550,"o":48.48,"t":"2026-06-16T04:00:00Z","v":103931,"vw":48.51305},{"c":47.65,"h":48.43,"l":47.58,"n":683,"o":48.43,"t":"2026-06-17T04:00:00Z","v":105411,"vw":48.17884},{"c":48.14,"h":48.2647,"l":48.0114,"n":842,"o":48.15,"t":"2026-06-18T04:00:00Z","v":329964,"vw":48.106309},{"c":48,"h":48.41,"l":47.975,"n":617,"o":48.18,"t":"2026-06-22T04:00:00Z","v":79272,"vw":48.136938},{"c":47.35,"h":47.6977,"l":47.21,"n":767,"o":47.45,"t":"2026-06-23T04:00:00Z","v":103499,"vw":47.470385},{"c":47.295,"h":47.76,"l":47.16,"n":512,"o":47.39,"t":"2026-06-24T04:00:00Z","v":62811,"vw":47.469853},{"c":47.4,"h":47.7299,"l":47.14,"n":455,"o":47.6,"t":"2026-06-25T04:00:00Z","v":63725,"vw":47.345281},{"c":46.73,"h":47.56,"l":46.73,"n":568,"o":47.09,"t":"2026-06-26T04:00:00Z","v":80830,"vw":47.281254},{"c":47.84,"h":47.87,"l":47.36,"n":583,"o":47.67,"t":"2026-06-29T04:00:00Z","v":193540,"vw":47.692582},{"c":48.19,"h":48.309,"l":47.88,"n":1016,"o":47.98,"t":"2026-06-30T04:00:00Z","v":85696,"vw":48.180645},{"c":47.89,"h":48.19,"l":46.66,"n":799,"o":47.77,"t":"2026-07-01T04:00:00Z","v":120632,"vw":47.939968},{"c":47.84,"h":48.29,"l":47.401,"n":523,"o":47.93,"t":"2026-07-02T04:00:00Z","v":42678,"vw":47.942462},{"c":48.18,"h":48.19,"l":47.84,"n":690,"o":47.84,"t":"2026-07-06T04:00:00Z","v":80508,"vw":48.129286},{"c":47.99,"h":48.115,"l":47.7991,"n":912,"o":48.04,"t":"2026-07-07T04:00:00Z","v":161580,"vw":48.018068},{"c":47.78,"h":47.81,"l":47.46,"n":879,"o":47.57,"t":"2026-07-08T04:00:00Z","v":155018,"vw":47.609554},{"c":48.24,"h":48.24,"l":47.85,"n":1013,"o":48.03,"t":"2026-07-09T04:00:00Z","v":135911,"vw":48.09146},{"c":48.38,"h":48.45,"l":47.6901,"n":495,"o":48.11,"t":"2026-07-10T04:00:00Z","v":77122,"vw":48.323939},{"c":48.01,"h":48.34,"l":47.93,"n":576,"o":48.25,"t":"2026-07-13T04:00:00Z","v":63932,"vw":48.126971},{"c":48.18,"h":48.39,"l":47.8973,"n":566,"o":48.07,"t":"2026-07-14T04:00:00Z","v":61436,"vw":48.164724},{"c":48.35,"h":48.48,"l":48.0001,"n":698,"o":48.48,"t":"2026-07-15T04:00:00Z","v":79698,"vw":48.33185},{"c":48.11,"h":48.385,"l":48,"n":562,"o":48.36,"t":"2026-07-16T04:00:00Z","v":83073,"vw":48.245918},{"c":47.51,"h":47.975,"l":47.51,"n":577,"o":47.69,"t":"2026-07-17T04:00:00Z","v":72303,"vw":47.753538},{"c":47.62,"h":47.98,"l":47.5601,"n":491,"o":47.82,"t":"2026-07-20T04:00:00Z","v":68472,"vw":47.823492},{"c":47.96,"h":48.17,"l":47.7351,"n":529,"o":47.97,"t":"2026-07-21T04:00:00Z","v":73126,"vw":47.977101},{"c":48,"h":48.1158,"l":47.89,"n":470,"o":48.02,"t":"2026-07-22T04:00:00Z","v":48435,"vw":48.013418},{"c":47.3,"h":47.61,"l":47.1001,"n":792,"o":47.52,"t":"2026-07-23T04:00:00Z","v":140768,"vw":47.262443},{"c":47.39,"h":47.6951,"l":47.3,"n":528,"o":47.45,"t":"2026-07-24T04:00:00Z","v":91764,"vw":47.499248},{"c":47.37,"h":47.81,"l":47.18,"n":557,"o":47.66,"t":"2026-07-27T04:00:00Z","v":56867,"vw":47.356499},{"c":47.49,"h":47.7,"l":47.25,"n":423,"o":47.53,"t":"2026-07-28T04:00:00Z","v":71628,"vw":47.493922},{"c":46.75,"h":47.66,"l":46.75,"n":480,"o":47.66,"t":"2026-07-29T04:00:00Z","v":55679,"vw":47.228179},{"c":47.61,"h":47.62,"l":47.1599,"n":540,"o":47.16,"t":"2026-07-30T04:00:00Z","v":56024,"vw":47.375856},{"c":47.96,"h":48.02,"l":47.385,"n":431,"o":47.76,"t":"2026-07-31T04:00:00Z","v":52573,"vw":47.746739},{"c":48.15,"h":48.16,"l":47.78,"n":584,"o":47.78,"t":"2026-08-03T04:00:00Z","v":61923,"vw":48.102272},{"c":48.7,"h":48.72,"l":48.18,"n":713,"o":48.18,"t":"2026-08-04T04:00:00Z","v":87997,"vw":48.62456},{"c":48.73,"h":48.9999,"l":48,"n":613,"o":48.85,"t":"2026-08-05T04:00:00Z","v":97771,"vw":48.766617},{"c":48.6,"h":48.7699,"l":48.5,"n":928,"o":48.51,"t":"2026-08-06T04:00:00Z","v":113849,"vw":48.602265},{"c":48.87,"h":48.92,"l":48.6601,"n":619,"o":48.81,"t":"2026-08-07T04:00:00Z","v":65016,"vw":48.799863},{"c":48.87,"h":48.971,"l":48.74,"n":577,"o":48.74,"t":"2026-08-10T04:00:00Z","v":57961,"vw":48.853904},{"c":48.69,"h":49,"l":48.64,"n":535,"o":49,"t":"2026-08-11T04:00:00Z","v":65952,"vw":48.78256},{"c":48.8,"h":48.9256,"l":48.75,"n":534,"o":48.88,"t":"2026-08-12T04:00:00Z","v":75321,"vw":48.841518},{"c":49.165,"h":49.225,"l":49,"n":469,"o":49,"t":"2026-08-13T04:00:00Z","v":40427,"vw":49.132931},{"c":49.12,"h":49.25,"l":49.0307,"n":362,"o":49.24,"t":"2026-08-14T04:00:00Z","v":33734,"vw":49.111489},{"c":48.81,"h":49.12,"l":48.81,"n":561,"o":49.12,"t":"2026-08-17T04:00:00Z","v":69380,"vw":48.947238},{"c":48.48,"h":48.68,"l":48.01,"n":654,"o":48.68,"t":"2026-08-18T04:00:00Z","v":118313,"vw":48.539074},{"c":48.56,"h":48.79,"l":48.54,"n":477,"o":48.62,"t":"2026-08-19T04:00:00Z","v":145212,"vw":48.643773},{"c":48.21,"h":48.53,"l":48.16,"n":518,"o":48.32,"t":"2026-08-20T04:00:00Z","v":80763,"vw":48.385634},{"c":48.45,"h":48.63,"l":48.319,"n":405,"o":48.63,"t":"2026-08-21T04:00:00Z","v":28527,"vw":48.432808},{"c":48.294,"h":48.3728,"l":48.2,"n":580,"o":48.2,"t":"2026-08-24T04:00:00Z","v":71141,"vw":48.277085},{"c":48.38,"h":48.4985,"l":48.21,"n":860,"o":48.48,"t":"2026-08-25T04:00:00Z","v":235238,"vw":48.358318},{"c":48.39,"h":48.53,"l":48.22,"n":388,"o":48.22,"t":"2026-08-26T04:00:00Z","v":48074,"vw":48.415979},{"c":48.73,"h":48.8699,"l":48.565,"n":542,"o":48.83,"t":"2026-08-27T04:00:00Z","v":51910,"vw":48.726081},{"c":48.61,"h":49.02,"l":48.56,"n":467,"o":48.92,"t":"2026-08-28T04:00:00Z","v":47415,"vw":48.721124},{"c":48.58,"h":48.58,"l":48.38,"n":498,"o":48.5,"t":"2026-08-31T04:00:00Z","v":44082,"vw":48.448361},{"c":47.915,"h":48.1484,"l":47.81,"n":593,"o":48.11,"t":"2026-09-01T04:00:00Z","v":50264,"vw":47.938448},{"c":48.17,"h":48.243,"l":47.93,"n":427,"o":47.93,"t":"2026-09-02T04:00:00Z","v":40030,"vw":48.150178},{"c":48.65,"h":48.7,"l":48.3267,"n":455,"o":48.52,"t":"2026-09-03T04:00:00Z","v":57012,"vw":48.548345},{"c":48.45,"h":48.73,"l":48.4,"n":527,"o":48.73,"t":"2026-09-04T04:00:00Z","v":53043,"vw":48.493396},{"c":48.25,"h":48.78,"l":47.7769,"n":598,"o":48.78,"t":"2026-09-08T04:00:00Z","v":45646,"vw":48.351862},{"c":47.97,"h":48.22,"l":47.9061,"n":468,"o":48.22,"t":"2026-09-09T04:00:00Z","v":47056,"vw":48.027447},{"c":47.69,"h":47.85,"l":47.609,"n":479,"o":47.85,"t":"2026-09-10T04:00:00Z","v":54093,"vw":47.724012},{"c":48.07,"h":48.22,"l":48.03,"n":478,"o":48.08,"t":"2026-09-11T04:00:00Z","v":64636,"vw":48.137426},{"c":47.87,"h":48.055,"l":47.72,"n":460,"o":47.74,"t":"2026-09-14T04:00:00Z","v":1116453,"vw":47.987411},{"c":47.705,"h":47.96,"l":47.64,"n":371,"o":47.96,"t":"2026-09-15T04:00:00Z","v":60757,"vw":47.705279},{"c":47.45,"h":47.9185,"l":47.26,"n":424,"o":47.74,"t":"2026-09-16T04:00:00Z","v":43455,"vw":47.681726},{"c":48.0767,"h":48.15,"l":47.851,"n":395,"o":48.15,"t":"2026-09-17T04:00:00Z","v":42378,"vw":47.992878},{"c":48.085,"h":48.12,"l":47.65,"n":577,"o":47.96,"t":"2026-09-18T04:00:00Z","v":51452,"vw":47.972204},{"c":48.43,"h":48.49,"l":48.29,"n":521,"o":48.29,"t":"2026-09-21T04:00:00Z","v":73563,"vw":48.459257},{"c":48.46,"h":48.565,"l":48.4183,"n":550,"o":48.55,"t":"2026-09-22T04:00:00Z","v":64016,"vw":48.485886},{"c":48.08,"h":48.4,"l":48.06,"n":444,"o":48.35,"t":"2026-09-23T04:00:00Z","v":59334,"vw":48.187043},{"c":48.09,"h":48.16,"l":47.8,"n":485,"o":47.8,"t":"2026-09-24T04:00:00Z","v":97692,"vw":48.000061},{"c":48.348,"h":48.3899,"l":48.075,"n":461,"o":48.11,"t":"2026-09-25T04:00:00Z","v":57062,"vw":48.238853},{"c":47.995,"h":48.2,"l":47.885,"n":548,"o":48.08,"t":"2026-09-28T04:00:00Z","v":69503,"vw":48.052659},{"c":47.87,"h":48.03,"l":47.8001,"n":601,"o":48.03,"t":"2026-09-29T04:00:00Z","v":75132,"vw":47.890464},{"c":47.8,"h":48.25,"l":47.8,"n":357,"o":48,"t":"2026-09-30T04:00:00Z","v":36800,"vw":48.147024},{"c":47.62,"h":47.69,"l":47.31,"n":1258,"o":47.66,"t":"2026-10-01T04:00:00Z","v":180834,"vw":47.518047},{"c":47.99,"h":48.1,"l":47.81,"n":498,"o":48.1,"t":"2026-10-02T04:00:00Z","v":97596,"vw":48.006409},{"c":48.32,"h":48.42,"l":47.86,"n":545,"o":47.86,"t":"2026-10-05T04:00:00Z","v":65659,"vw":48.203566},{"c":48.67,"h":48.76,"l":48.5,"n":603,"o":48.5,"t":"2026-10-06T04:00:00Z","v":67464,"vw":48.694062},{"c":48.27,"h":48.67,"l":48.27,"n":528,"o":48.51,"t":"2026-10-07T04:00:00Z","v":70878,"vw":48.432461},{"c":48.06,"h":48.45,"l":48.06,"n":412,"o":48.26,"t":"2026-10-08T04:00:00Z","v":40183,"vw":48.291405},{"c":48.6007,"h":48.6461,"l":48.37,"n":358,"o":48.37,"t":"2026-10-09T04:00:00Z","v":50510,"vw":48.515255},{"c":48.58,"h":48.68,"l":48.5,"n":327,"o":48.68,"t":"2026-10-12T04:00:00Z","v":46788,"vw":48.579325},{"c":48.553,"h":48.6216,"l":48.42,"n":349,"o":48.6,"t":"2026-10-13T04:00:00Z","v":64984,"vw":48.558408},{"c":48.06,"h":48.415,"l":47.8501,"n":488,"o":48.3,"t":"2026-10-14T04:00:00Z","v":40330,"vw":48.119536},{"c":48.24,"h":48.27,"l":47.72,"n":405,"o":47.72,"t":"2026-10-15T04:00:00Z","v":30851,"vw":48.049976},{"c":47.63,"h":48.31,"l":47.53,"n":518,"o":48.16,"t":"2026-10-16T04:00:00Z","v":51361,"vw":47.941326},{"c":47.87,"h":48.1003,"l":47.87,"n":375,"o":47.88,"t":"2026-10-19T04:00:00Z","v":28261,"vw":47.960091},{"c":48.0499,"h":48.256,"l":47.77,"n":314,"o":47.78,"t":"2026-10-20T04:00:00Z","v":50875,"vw":48.052862},{"c":48.29,"h":48.39,"l":48.045,"n":395,"o":48.13,"t":"2026-10-21T04:00:00Z","v":58531,"vw":48.265822},{"c":47.7,"h":47.97,"l":47.56,"n":876,"o":47.97,"t":"2026-10-22T04:00:00Z","v":101891,"vw":47.660199}],"volatilityBars":[{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-09-22T13:00:00Z","v":100,"vw":50},{"c":48.555,"h":48.565,"l":48.48,"n":24,"o":48.55,"t":"2026-09-22T13:30:00Z","v":6162,"vw":48.555099},{"c":48.495,"h":48.5466,"l":48.48,"n":25,"o":48.53,"t":"2026-09-22T13:45:00Z","v":2419,"vw":48.515998},{"c":48.5399,"h":48.5399,"l":48.5399,"n":3,"o":48.5399,"t":"2026-09-22T14:00:00Z","v":132,"vw":48.5399},{"c":48.49,"h":48.49,"l":48.49,"n":7,"o":48.49,"t":"2026-09-22T14:15:00Z","v":403,"vw":48.49},{"c":48.5199,"h":48.5199,"l":48.48,"n":4,"o":48.48,"t":"2026-09-22T14:30:00Z","v":723,"vw":48.498308},{"c":48.45,"h":48.46,"l":48.45,"n":3,"o":48.46,"t":"2026-09-22T14:45:00Z","v":204,"vw":48.454926},{"c":48.46,"h":48.51,"l":48.46,"n":11,"o":48.51,"t":"2026-09-22T15:00:00Z","v":1578,"vw":48.497151},{"c":48.4501,"h":48.4501,"l":48.4501,"n":1,"o":48.4501,"t":"2026-09-22T15:15:00Z","v":500,"vw":48.4501},{"c":48.465,"h":48.4913,"l":48.465,"n":12,"o":48.4913,"t":"2026-09-22T15:30:00Z","v":815,"vw":48.485046},{"c":48.4362,"h":48.455,"l":48.4183,"n":16,"o":48.45,"t":"2026-09-22T15:45:00Z","v":3579,"vw":48.432844},{"c":48.4799,"h":48.4799,"l":48.4699,"n":4,"o":48.4699,"t":"2026-09-22T16:00:00Z","v":6952,"vw":48.47577},{"c":48.45,"h":48.45,"l":48.45,"n":5,"o":48.45,"t":"2026-09-22T16:15:00Z","v":215,"vw":48.45},{"c":48.4401,"h":48.4799,"l":48.42,"n":8,"o":48.42,"t":"2026-09-22T16:30:00Z","v":7223,"vw":48.433695},{"c":48.45,"h":48.45,"l":48.45,"n":3,"o":48.45,"t":"2026-09-22T16:45:00Z","v":255,"vw":48.45},{"c":48.46,"h":48.46,"l":48.44,"n":15,"o":48.442,"t":"2026-09-22T17:00:00Z","v":2103,"vw":48.441471},{"c":48.4468,"h":48.4468,"l":48.4398,"n":4,"o":48.4398,"t":"2026-09-22T17:15:00Z","v":3274,"vw":48.44573},{"c":48.46,"h":48.46,"l":48.46,"n":7,"o":48.46,"t":"2026-09-22T17:30:00Z","v":402,"vw":48.46},{"c":48.4912,"h":48.515,"l":48.49,"n":7,"o":48.49,"t":"2026-09-22T17:45:00Z","v":3581,"vw":48.490733},{"c":48.5,"h":48.5,"l":48.48,"n":6,"o":48.49,"t":"2026-09-22T18:00:00Z","v":933,"vw":48.496667},{"c":48.52,"h":48.52,"l":48.48,"n":16,"o":48.485,"t":"2026-09-22T18:15:00Z","v":8306,"vw":48.496775},{"c":48.495,"h":48.53,"l":48.4768,"n":26,"o":48.52,"t":"2026-09-22T18:30:00Z","v":2940,"vw":48.50515},{"c":48.53,"h":48.53,"l":48.495,"n":7,"o":48.495,"t":"2026-09-22T18:45:00Z","v":459,"vw":48.506466},{"c":48.56,"h":48.56,"l":48.495,"n":6,"o":48.52,"t":"2026-09-22T19:15:00Z","v":1704,"vw":48.52139},{"c":48.53,"h":48.56,"l":48.5288,"n":5,"o":48.5288,"t":"2026-09-22T19:30:00Z","v":1070,"vw":48.54091},{"c":48.46,"h":48.535,"l":48.46,"n":44,"o":48.5283,"t":"2026-09-22T19:45:00Z","v":4809,"vw":48.505496},{"c":48.375,"h":48.4,"l":48.35,"n":14,"o":48.35,"t":"2026-09-23T13:30:00Z","v":5403,"vw":48.37388},{"c":48.3099,"h":48.34,"l":48.27,"n":18,"o":48.34,"t":"2026-09-23T13:45:00Z","v":6649,"vw":48.301494},{"c":48.2895,"h":48.2895,"l":48.26,"n":4,"o":48.2887,"t":"2026-09-23T14:00:00Z","v":975,"vw":48.274672},{"c":48.23,"h":48.23,"l":48.23,"n":2,"o":48.23,"t":"2026-09-23T14:15:00Z","v":780,"vw":48.23},{"c":48.25,"h":48.26,"l":48.18,"n":4,"o":48.18,"t":"2026-09-23T14:45:00Z","v":1479,"vw":48.199403},{"c":48.2681,"h":48.2681,"l":48.22,"n":7,"o":48.22,"t":"2026-09-23T15:00:00Z","v":869,"vw":48.255983},{"c":48.21,"h":48.21,"l":48.2,"n":13,"o":48.21,"t":"2026-09-23T15:15:00Z","v":971,"vw":48.20278},{"c":48.2199,"h":48.2199,"l":48.1693,"n":15,"o":48.1693,"t":"2026-09-23T15:30:00Z","v":6671,"vw":48.206282},{"c":48.18,"h":48.18,"l":48.15,"n":4,"o":48.15,"t":"2026-09-23T15:45:00Z","v":554,"vw":48.164795},{"c":48.145,"h":48.1899,"l":48.135,"n":12,"o":48.16,"t":"2026-09-23T16:15:00Z","v":4704,"vw":48.160418},{"c":48.14,"h":48.155,"l":48.14,"n":8,"o":48.155,"t":"2026-09-23T16:30:00Z","v":1174,"vw":48.1535},{"c":48.1185,"h":48.1185,"l":48.09,"n":11,"o":48.11,"t":"2026-09-23T16:45:00Z","v":6066,"vw":48.10039},{"c":48.0755,"h":48.09,"l":48.06,"n":7,"o":48.06,"t":"2026-09-23T17:00:00Z","v":829,"vw":48.080528},{"c":48.0929,"h":48.0929,"l":48.0929,"n":1,"o":48.0929,"t":"2026-09-23T17:15:00Z","v":180,"vw":48.0929},{"c":48.17,"h":48.17,"l":48.165,"n":16,"o":48.165,"t":"2026-09-23T17:45:00Z","v":465,"vw":48.1663},{"c":48.15,"h":48.175,"l":48.15,"n":5,"o":48.175,"t":"2026-09-23T18:00:00Z","v":280,"vw":48.160823},{"c":48.14,"h":48.1404,"l":48.14,"n":2,"o":48.1404,"t":"2026-09-23T18:15:00Z","v":399,"vw":48.140137},{"c":48.14,"h":48.14,"l":48.14,"n":3,"o":48.14,"t":"2026-09-23T18:30:00Z","v":200,"vw":48.14},{"c":48.145,"h":48.145,"l":48.0801,"n":26,"o":48.0801,"t":"2026-09-23T18:45:00Z","v":8962,"vw":48.123273},{"c":48.145,"h":48.1495,"l":48.12,"n":9,"o":48.1235,"t":"2026-09-23T19:00:00Z","v":2288,"vw":48.136969},{"c":48.09,"h":48.1499,"l":48.09,"n":10,"o":48.12,"t":"2026-09-23T19:15:00Z","v":1557,"vw":48.112317},{"c":48.1,"h":48.13,"l":48.1,"n":5,"o":48.13,"t":"2026-09-23T19:30:00Z","v":987,"vw":48.123414},{"c":48.08,"h":48.14,"l":48.06,"n":20,"o":48.14,"t":"2026-09-23T19:45:00Z","v":3975,"vw":48.082185},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-24T13:00:00Z","v":100,"vw":48},{"c":47.91,"h":47.96,"l":47.8,"n":22,"o":47.8,"t":"2026-09-24T13:30:00Z","v":24626,"vw":47.886085},{"c":47.95,"h":47.95,"l":47.93,"n":21,"o":47.95,"t":"2026-09-24T13:45:00Z","v":1368,"vw":47.937653},{"c":48,"h":48,"l":47.975,"n":12,"o":47.975,"t":"2026-09-24T14:15:00Z","v":922,"vw":47.985},{"c":47.96,"h":47.9912,"l":47.96,"n":12,"o":47.9912,"t":"2026-09-24T14:30:00Z","v":2512,"vw":47.981284},{"c":47.94,"h":47.955,"l":47.94,"n":3,"o":47.955,"t":"2026-09-24T14:45:00Z","v":6197,"vw":47.944358},{"c":47.88,"h":47.88,"l":47.88,"n":1,"o":47.88,"t":"2026-09-24T15:00:00Z","v":775,"vw":47.88},{"c":47.86,"h":47.86,"l":47.855,"n":10,"o":47.86,"t":"2026-09-24T15:15:00Z","v":2746,"vw":47.859617},{"c":47.8505,"h":47.8505,"l":47.85,"n":3,"o":47.85,"t":"2026-09-24T15:30:00Z","v":1541,"vw":47.850431},{"c":47.855,"h":47.87,"l":47.855,"n":7,"o":47.87,"t":"2026-09-24T15:45:00Z","v":799,"vw":47.865},{"c":47.855,"h":47.855,"l":47.8493,"n":3,"o":47.8493,"t":"2026-09-24T16:00:00Z","v":790,"vw":47.854199},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-09-24T16:15:00Z","v":224,"vw":47.9},{"c":48.115,"h":48.115,"l":48.03,"n":6,"o":48.06,"t":"2026-09-24T16:30:00Z","v":2175,"vw":48.05775},{"c":48.1401,"h":48.1402,"l":48.0801,"n":23,"o":48.0801,"t":"2026-09-24T16:45:00Z","v":4106,"vw":48.100902},{"c":48.14,"h":48.16,"l":48.11,"n":14,"o":48.16,"t":"2026-09-24T17:00:00Z","v":1685,"vw":48.142941},{"c":48.0705,"h":48.12,"l":48.0705,"n":8,"o":48.12,"t":"2026-09-24T17:15:00Z","v":812,"vw":48.097089},{"c":48.06,"h":48.085,"l":48.06,"n":21,"o":48.08,"t":"2026-09-24T17:30:00Z","v":2472,"vw":48.079122},{"c":48.05,"h":48.05,"l":47.98,"n":22,"o":48.04,"t":"2026-09-24T18:00:00Z","v":9665,"vw":48.02989},{"c":48.09,"h":48.1064,"l":48.06,"n":30,"o":48.06,"t":"2026-09-24T18:15:00Z","v":16057,"vw":48.085279},{"c":48.09,"h":48.14,"l":48.09,"n":9,"o":48.13,"t":"2026-09-24T18:30:00Z","v":2158,"vw":48.11184},{"c":48.12,"h":48.12,"l":48.1,"n":7,"o":48.1156,"t":"2026-09-24T18:45:00Z","v":3831,"vw":48.114614},{"c":48.0519,"h":48.1101,"l":48.0519,"n":9,"o":48.1101,"t":"2026-09-24T19:00:00Z","v":5325,"vw":48.097865},{"c":48.0816,"h":48.0816,"l":48.0726,"n":2,"o":48.0726,"t":"2026-09-24T19:15:00Z","v":457,"vw":48.078252},{"c":48.095,"h":48.12,"l":48.095,"n":5,"o":48.12,"t":"2026-09-24T19:30:00Z","v":2868,"vw":48.109405},{"c":48.09,"h":48.135,"l":48.082,"n":6,"o":48.082,"t":"2026-09-24T19:45:00Z","v":593,"vw":48.095511},{"c":48.25,"h":48.25,"l":48.11,"n":13,"o":48.11,"t":"2026-09-25T13:30:00Z","v":3484,"vw":48.235286},{"c":48.2225,"h":48.25,"l":48.2225,"n":20,"o":48.23,"t":"2026-09-25T13:45:00Z","v":1884,"vw":48.231078},{"c":48.1,"h":48.12,"l":48.08,"n":60,"o":48.11,"t":"2026-09-25T14:00:00Z","v":4612,"vw":48.100827},{"c":48.0758,"h":48.09,"l":48.075,"n":32,"o":48.075,"t":"2026-09-25T14:15:00Z","v":4459,"vw":48.079387},{"c":48.1399,"h":48.1494,"l":48.08,"n":6,"o":48.08,"t":"2026-09-25T14:30:00Z","v":2555,"vw":48.144807},{"c":48.0874,"h":48.0874,"l":48.0874,"n":1,"o":48.0874,"t":"2026-09-25T14:45:00Z","v":3600,"vw":48.0874},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-09-25T15:00:00Z","v":117,"vw":48.2},{"c":48.2199,"h":48.2199,"l":48.183,"n":5,"o":48.183,"t":"2026-09-25T15:15:00Z","v":5026,"vw":48.218586},{"c":48.23,"h":48.23,"l":48.23,"n":1,"o":48.23,"t":"2026-09-25T15:30:00Z","v":200,"vw":48.23},{"c":48.25,"h":48.25,"l":48.135,"n":5,"o":48.135,"t":"2026-09-25T15:45:00Z","v":1817,"vw":48.196071},{"c":48.36,"h":48.36,"l":48.2428,"n":5,"o":48.2428,"t":"2026-09-25T16:00:00Z","v":1810,"vw":48.343176},{"c":48.31,"h":48.31,"l":48.31,"n":1,"o":48.31,"t":"2026-09-25T16:15:00Z","v":160,"vw":48.31},{"c":48.2701,"h":48.3291,"l":48.2701,"n":4,"o":48.3,"t":"2026-09-25T16:45:00Z","v":3430,"vw":48.277652},{"c":48.35,"h":48.35,"l":48.28,"n":4,"o":48.28,"t":"2026-09-25T17:00:00Z","v":845,"vw":48.321568},{"c":48.325,"h":48.325,"l":48.325,"n":1,"o":48.325,"t":"2026-09-25T17:15:00Z","v":200,"vw":48.325},{"c":48.325,"h":48.325,"l":48.3005,"n":4,"o":48.3005,"t":"2026-09-25T17:30:00Z","v":656,"vw":48.319547},{"c":48.31,"h":48.325,"l":48.31,"n":2,"o":48.325,"t":"2026-09-25T17:45:00Z","v":524,"vw":48.313321},{"c":48.335,"h":48.348,"l":48.32,"n":5,"o":48.3451,"t":"2026-09-25T18:00:00Z","v":2863,"vw":48.335938},{"c":48.2912,"h":48.326,"l":48.2912,"n":14,"o":48.32,"t":"2026-09-25T18:15:00Z","v":3067,"vw":48.310269},{"c":48.305,"h":48.3599,"l":48.305,"n":13,"o":48.3599,"t":"2026-09-25T18:30:00Z","v":3206,"vw":48.322503},{"c":48.3384,"h":48.3399,"l":48.27,"n":7,"o":48.3399,"t":"2026-09-25T18:45:00Z","v":2530,"vw":48.324923},{"c":48.3049,"h":48.305,"l":48.3049,"n":3,"o":48.305,"t":"2026-09-25T19:00:00Z","v":740,"vw":48.304986},{"c":48.3024,"h":48.3431,"l":48.28,"n":11,"o":48.32,"t":"2026-09-25T19:15:00Z","v":4476,"vw":48.324344},{"c":48.34,"h":48.34,"l":48.24,"n":12,"o":48.24,"t":"2026-09-25T19:30:00Z","v":1580,"vw":48.30559},{"c":48.3899,"h":48.3899,"l":48.365,"n":5,"o":48.365,"t":"2026-09-25T19:45:00Z","v":536,"vw":48.379881},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-09-28T11:00:00Z","v":130,"vw":47.01},{"c":48.08,"h":48.08,"l":48.08,"n":30,"o":48.08,"t":"2026-09-28T13:30:00Z","v":1910,"vw":48.08},{"c":48.15,"h":48.15,"l":48.1,"n":31,"o":48.11,"t":"2026-09-28T13:45:00Z","v":4656,"vw":48.124497},{"c":48.125,"h":48.15,"l":48.11,"n":5,"o":48.15,"t":"2026-09-28T14:00:00Z","v":930,"vw":48.133438},{"c":48.14,"h":48.14,"l":48.1,"n":5,"o":48.1,"t":"2026-09-28T14:15:00Z","v":2782,"vw":48.110099},{"c":47.98,"h":48.095,"l":47.98,"n":3,"o":48.095,"t":"2026-09-28T14:30:00Z","v":430,"vw":48.041262},{"c":47.885,"h":47.915,"l":47.885,"n":6,"o":47.915,"t":"2026-09-28T14:45:00Z","v":1744,"vw":47.905182},{"c":47.995,"h":47.995,"l":47.935,"n":5,"o":47.935,"t":"2026-09-28T15:00:00Z","v":799,"vw":47.953769},{"c":47.94,"h":47.9699,"l":47.92,"n":21,"o":47.9699,"t":"2026-09-28T15:15:00Z","v":6393,"vw":47.945362},{"c":47.96,"h":47.96,"l":47.92,"n":11,"o":47.92,"t":"2026-09-28T15:45:00Z","v":897,"vw":47.930398},{"c":47.9605,"h":47.99,"l":47.9605,"n":5,"o":47.99,"t":"2026-09-28T16:00:00Z","v":3200,"vw":47.961452},{"c":48.17,"h":48.2,"l":48.06,"n":25,"o":48.06,"t":"2026-09-28T16:15:00Z","v":1400,"vw":48.157549},{"c":48.135,"h":48.185,"l":48.135,"n":4,"o":48.185,"t":"2026-09-28T16:30:00Z","v":364,"vw":48.168441},{"c":48.0805,"h":48.085,"l":48.07,"n":16,"o":48.07,"t":"2026-09-28T16:45:00Z","v":2298,"vw":48.076381},{"c":48.1788,"h":48.1788,"l":48.1788,"n":1,"o":48.1788,"t":"2026-09-28T17:00:00Z","v":1000,"vw":48.1788},{"c":48.09,"h":48.18,"l":48.09,"n":14,"o":48.18,"t":"2026-09-28T17:15:00Z","v":6396,"vw":48.114795},{"c":48.09,"h":48.09,"l":48.09,"n":2,"o":48.09,"t":"2026-09-28T17:30:00Z","v":1650,"vw":48.09},{"c":48.08,"h":48.08,"l":48.08,"n":10,"o":48.08,"t":"2026-09-28T17:45:00Z","v":704,"vw":48.08},{"c":48.1299,"h":48.1299,"l":48.0501,"n":15,"o":48.1,"t":"2026-09-28T18:00:00Z","v":2713,"vw":48.105366},{"c":48.0629,"h":48.12,"l":48.0629,"n":6,"o":48.12,"t":"2026-09-28T18:15:00Z","v":3110,"vw":48.116997},{"c":48.0405,"h":48.06,"l":48.04,"n":7,"o":48.06,"t":"2026-09-28T18:30:00Z","v":7228,"vw":48.040528},{"c":48.09,"h":48.09,"l":48.085,"n":2,"o":48.085,"t":"2026-09-28T18:45:00Z","v":2465,"vw":48.089213},{"c":48.019,"h":48.06,"l":48.019,"n":24,"o":48.04,"t":"2026-09-28T19:00:00Z","v":2670,"vw":48.040497},{"c":48.04,"h":48.04,"l":48.04,"n":1,"o":48.04,"t":"2026-09-28T19:15:00Z","v":6700,"vw":48.04},{"c":48.01,"h":48.03,"l":48.01,"n":9,"o":48.03,"t":"2026-09-28T19:30:00Z","v":1231,"vw":48.019296},{"c":47.995,"h":48.01,"l":47.97,"n":19,"o":48.01,"t":"2026-09-28T19:45:00Z","v":1931,"vw":47.985032},{"c":48.0082,"h":48.03,"l":47.96,"n":22,"o":48.03,"t":"2026-09-29T13:30:00Z","v":3428,"vw":47.997263},{"c":47.97,"h":47.97,"l":47.97,"n":2,"o":47.97,"t":"2026-09-29T13:45:00Z","v":533,"vw":47.97},{"c":47.97,"h":47.9877,"l":47.97,"n":5,"o":47.9877,"t":"2026-09-29T14:00:00Z","v":2357,"vw":47.985763},{"c":47.97,"h":47.985,"l":47.97,"n":18,"o":47.985,"t":"2026-09-29T14:15:00Z","v":1132,"vw":47.981536},{"c":47.9711,"h":48.02,"l":47.9574,"n":9,"o":48.02,"t":"2026-09-29T14:30:00Z","v":5485,"vw":47.983554},{"c":47.9628,"h":47.9628,"l":47.95,"n":6,"o":47.95,"t":"2026-09-29T14:45:00Z","v":529,"vw":47.955766},{"c":47.89,"h":47.9448,"l":47.89,"n":10,"o":47.9448,"t":"2026-09-29T15:00:00Z","v":683,"vw":47.913728},{"c":47.845,"h":47.925,"l":47.801,"n":20,"o":47.92,"t":"2026-09-29T15:15:00Z","v":3557,"vw":47.889461},{"c":47.89,"h":47.9397,"l":47.8201,"n":12,"o":47.8201,"t":"2026-09-29T15:30:00Z","v":1239,"vw":47.888943},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-09-29T15:45:00Z","v":400,"vw":47.85},{"c":47.8599,"h":47.86,"l":47.85,"n":7,"o":47.855,"t":"2026-09-29T16:00:00Z","v":6138,"vw":47.856859},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-09-29T16:15:00Z","v":192,"vw":47.85},{"c":47.8437,"h":47.8796,"l":47.8437,"n":5,"o":47.8669,"t":"2026-09-29T16:30:00Z","v":994,"vw":47.855854},{"c":47.845,"h":47.8685,"l":47.8101,"n":12,"o":47.82,"t":"2026-09-29T16:45:00Z","v":3163,"vw":47.834464},{"c":47.8001,"h":47.82,"l":47.8001,"n":10,"o":47.82,"t":"2026-09-29T17:00:00Z","v":5549,"vw":47.807037},{"c":47.86,"h":47.86,"l":47.86,"n":3,"o":47.86,"t":"2026-09-29T17:30:00Z","v":327,"vw":47.86},{"c":47.825,"h":47.825,"l":47.825,"n":3,"o":47.825,"t":"2026-09-29T17:45:00Z","v":563,"vw":47.825},{"c":47.875,"h":47.88,"l":47.83,"n":35,"o":47.88,"t":"2026-09-29T18:00:00Z","v":4258,"vw":47.856055},{"c":47.9,"h":47.905,"l":47.84,"n":64,"o":47.866,"t":"2026-09-29T18:15:00Z","v":17184,"vw":47.848823},{"c":47.945,"h":47.95,"l":47.9,"n":25,"o":47.9,"t":"2026-09-29T18:30:00Z","v":3964,"vw":47.94091},{"c":47.935,"h":47.945,"l":47.935,"n":5,"o":47.945,"t":"2026-09-29T18:45:00Z","v":3554,"vw":47.935563},{"c":47.93,"h":47.94,"l":47.925,"n":8,"o":47.925,"t":"2026-09-29T19:00:00Z","v":1131,"vw":47.929911},{"c":47.93,"h":47.93,"l":47.92,"n":5,"o":47.92,"t":"2026-09-29T19:15:00Z","v":2136,"vw":47.928535},{"c":47.92,"h":47.95,"l":47.91,"n":18,"o":47.91,"t":"2026-09-29T19:30:00Z","v":1612,"vw":47.929397},{"c":47.87,"h":47.92,"l":47.86,"n":19,"o":47.865,"t":"2026-09-29T19:45:00Z","v":1350,"vw":47.899969},{"c":48.03,"h":48.06,"l":48,"n":15,"o":48,"t":"2026-09-30T13:30:00Z","v":1820,"vw":48.02},{"c":48.1,"h":48.1307,"l":48.0829,"n":5,"o":48.105,"t":"2026-09-30T13:45:00Z","v":823,"vw":48.102413},{"c":48.17,"h":48.185,"l":48.17,"n":8,"o":48.185,"t":"2026-09-30T14:00:00Z","v":806,"vw":48.179656},{"c":48.175,"h":48.175,"l":48.175,"n":2,"o":48.175,"t":"2026-09-30T14:15:00Z","v":201,"vw":48.175},{"c":48.13,"h":48.1679,"l":48.125,"n":4,"o":48.125,"t":"2026-09-30T14:30:00Z","v":536,"vw":48.142707},{"c":48.2399,"h":48.2399,"l":48.19,"n":4,"o":48.19,"t":"2026-09-30T14:45:00Z","v":384,"vw":48.217755},{"c":48.19,"h":48.19,"l":48.19,"n":2,"o":48.19,"t":"2026-09-30T15:00:00Z","v":125,"vw":48.19},{"c":48.195,"h":48.23,"l":48.16,"n":5,"o":48.23,"t":"2026-09-30T15:15:00Z","v":4066,"vw":48.191591},{"c":48.17,"h":48.195,"l":48.1663,"n":4,"o":48.195,"t":"2026-09-30T15:30:00Z","v":2865,"vw":48.168549},{"c":48.195,"h":48.25,"l":48.18,"n":4,"o":48.25,"t":"2026-09-30T15:45:00Z","v":6425,"vw":48.211498},{"c":48.205,"h":48.205,"l":48.165,"n":10,"o":48.205,"t":"2026-09-30T16:00:00Z","v":1222,"vw":48.196275},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-09-30T16:15:00Z","v":300,"vw":48.18},{"c":48.1301,"h":48.1301,"l":48.1301,"n":1,"o":48.1301,"t":"2026-09-30T16:30:00Z","v":200,"vw":48.1301},{"c":48.1317,"h":48.1999,"l":48.1317,"n":4,"o":48.1999,"t":"2026-09-30T16:45:00Z","v":3943,"vw":48.196318},{"c":48.1682,"h":48.1682,"l":48.1682,"n":4,"o":48.1682,"t":"2026-09-30T17:00:00Z","v":314,"vw":48.1682},{"c":48.0468,"h":48.1499,"l":48.0468,"n":3,"o":48.1499,"t":"2026-09-30T17:15:00Z","v":352,"vw":48.09086},{"c":48.13,"h":48.13,"l":48.105,"n":4,"o":48.105,"t":"2026-09-30T17:30:00Z","v":484,"vw":48.122129},{"c":48.14,"h":48.14,"l":48.11,"n":13,"o":48.13,"t":"2026-09-30T17:45:00Z","v":3219,"vw":48.128459},{"c":48.1382,"h":48.17,"l":48.1,"n":7,"o":48.17,"t":"2026-09-30T18:00:00Z","v":1521,"vw":48.137699},{"c":48.0798,"h":48.0798,"l":48.05,"n":7,"o":48.06,"t":"2026-09-30T18:30:00Z","v":602,"vw":48.064777},{"c":48.06,"h":48.06,"l":48.06,"n":1,"o":48.06,"t":"2026-09-30T18:45:00Z","v":186,"vw":48.06},{"c":48.0843,"h":48.12,"l":48.06,"n":6,"o":48.06,"t":"2026-09-30T19:00:00Z","v":1576,"vw":48.079621},{"c":48.0347,"h":48.0347,"l":48.0347,"n":1,"o":48.0347,"t":"2026-09-30T19:30:00Z","v":145,"vw":48.0347},{"c":47.8,"h":47.945,"l":47.8,"n":11,"o":47.945,"t":"2026-09-30T19:45:00Z","v":1766,"vw":47.887425},{"c":47.62,"h":47.66,"l":47.62,"n":36,"o":47.66,"t":"2026-10-01T13:30:00Z","v":3098,"vw":47.651433},{"c":47.6444,"h":47.65,"l":47.575,"n":35,"o":47.575,"t":"2026-10-01T13:45:00Z","v":6900,"vw":47.588542},{"c":47.465,"h":47.5408,"l":47.39,"n":133,"o":47.5408,"t":"2026-10-01T14:00:00Z","v":16144,"vw":47.470643},{"c":47.423,"h":47.48,"l":47.4,"n":99,"o":47.47,"t":"2026-10-01T14:15:00Z","v":13244,"vw":47.439765},{"c":47.49,"h":47.52,"l":47.41,"n":197,"o":47.425,"t":"2026-10-01T14:30:00Z","v":8453,"vw":47.465711},{"c":47.4,"h":47.5163,"l":47.391,"n":146,"o":47.5163,"t":"2026-10-01T14:45:00Z","v":15014,"vw":47.443865},{"c":47.4091,"h":47.4091,"l":47.31,"n":113,"o":47.38,"t":"2026-10-01T15:00:00Z","v":17131,"vw":47.336774},{"c":47.47,"h":47.47,"l":47.44,"n":7,"o":47.445,"t":"2026-10-01T15:15:00Z","v":776,"vw":47.450263},{"c":47.38,"h":47.4399,"l":47.34,"n":16,"o":47.4399,"t":"2026-10-01T15:30:00Z","v":2187,"vw":47.387201},{"c":47.43,"h":47.43,"l":47.38,"n":7,"o":47.38,"t":"2026-10-01T15:45:00Z","v":1250,"vw":47.396377},{"c":47.48,"h":47.4801,"l":47.4594,"n":25,"o":47.48,"t":"2026-10-01T16:15:00Z","v":4840,"vw":47.467456},{"c":47.5,"h":47.55,"l":47.48,"n":13,"o":47.48,"t":"2026-10-01T16:30:00Z","v":785,"vw":47.524533},{"c":47.42,"h":47.455,"l":47.42,"n":2,"o":47.455,"t":"2026-10-01T16:45:00Z","v":1951,"vw":47.441527},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-01T17:00:00Z","v":1179,"vw":47.45},{"c":47.59,"h":47.6,"l":47.54,"n":92,"o":47.56,"t":"2026-10-01T17:15:00Z","v":59482,"vw":47.560314},{"c":47.6,"h":47.68,"l":47.6,"n":19,"o":47.654,"t":"2026-10-01T17:45:00Z","v":2987,"vw":47.641853},{"c":47.58,"h":47.605,"l":47.58,"n":4,"o":47.605,"t":"2026-10-01T18:00:00Z","v":958,"vw":47.588508},{"c":47.64,"h":47.64,"l":47.6,"n":3,"o":47.6,"t":"2026-10-01T18:15:00Z","v":243,"vw":47.62},{"c":47.6611,"h":47.6894,"l":47.63,"n":5,"o":47.63,"t":"2026-10-01T18:30:00Z","v":1776,"vw":47.655061},{"c":47.67,"h":47.675,"l":47.65,"n":10,"o":47.675,"t":"2026-10-01T18:45:00Z","v":6384,"vw":47.670585},{"c":47.69,"h":47.69,"l":47.66,"n":3,"o":47.66,"t":"2026-10-01T19:00:00Z","v":3993,"vw":47.663862},{"c":47.6573,"h":47.6672,"l":47.6573,"n":3,"o":47.6672,"t":"2026-10-01T19:15:00Z","v":423,"vw":47.664491},{"c":47.62,"h":47.69,"l":47.6,"n":24,"o":47.685,"t":"2026-10-01T19:45:00Z","v":7835,"vw":47.622638},{"c":48,"h":48.1,"l":47.971,"n":24,"o":48.1,"t":"2026-10-02T13:30:00Z","v":7917,"vw":48.01304},{"c":48.02,"h":48.03,"l":48.02,"n":16,"o":48.02,"t":"2026-10-02T14:00:00Z","v":50545,"vw":48.020161},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-02T14:15:00Z","v":584,"vw":48.05},{"c":48.06,"h":48.07,"l":48.03,"n":20,"o":48.03,"t":"2026-10-02T14:30:00Z","v":2133,"vw":48.054186},{"c":48.045,"h":48.0848,"l":48.045,"n":4,"o":48.0848,"t":"2026-10-02T14:45:00Z","v":1443,"vw":48.067522},{"c":47.97,"h":48.0348,"l":47.97,"n":8,"o":48.0348,"t":"2026-10-02T15:00:00Z","v":1432,"vw":47.98732},{"c":47.9014,"h":47.955,"l":47.87,"n":14,"o":47.955,"t":"2026-10-02T15:15:00Z","v":1736,"vw":47.924302},{"c":47.9649,"h":47.9649,"l":47.9501,"n":3,"o":47.9615,"t":"2026-10-02T15:30:00Z","v":559,"vw":47.958207},{"c":47.9401,"h":47.97,"l":47.9401,"n":6,"o":47.97,"t":"2026-10-02T15:45:00Z","v":941,"vw":47.945344},{"c":48.01,"h":48.01,"l":48,"n":2,"o":48,"t":"2026-10-02T16:00:00Z","v":359,"vw":48.002786},{"c":47.965,"h":47.992,"l":47.965,"n":14,"o":47.98,"t":"2026-10-02T16:15:00Z","v":2517,"vw":47.979051},{"c":47.97,"h":47.97,"l":47.97,"n":2,"o":47.97,"t":"2026-10-02T16:30:00Z","v":158,"vw":47.97},{"c":47.9996,"h":47.9996,"l":47.9708,"n":4,"o":47.9708,"t":"2026-10-02T16:45:00Z","v":1129,"vw":47.983994},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-02T17:00:00Z","v":187,"vw":47.99},{"c":47.985,"h":47.985,"l":47.97,"n":50,"o":47.98,"t":"2026-10-02T17:15:00Z","v":9139,"vw":47.974598},{"c":47.95,"h":47.95,"l":47.95,"n":2,"o":47.95,"t":"2026-10-02T17:30:00Z","v":181,"vw":47.95},{"c":47.985,"h":47.99,"l":47.9784,"n":23,"o":47.9784,"t":"2026-10-02T17:45:00Z","v":807,"vw":47.98613},{"c":47.9392,"h":47.9959,"l":47.93,"n":8,"o":47.9959,"t":"2026-10-02T18:15:00Z","v":1731,"vw":47.97233},{"c":47.96,"h":47.96,"l":47.96,"n":3,"o":47.96,"t":"2026-10-02T18:30:00Z","v":115,"vw":47.96},{"c":47.99,"h":48.0146,"l":47.96,"n":10,"o":48.0146,"t":"2026-10-02T18:45:00Z","v":1604,"vw":47.986668},{"c":48.01,"h":48.01,"l":47.99,"n":6,"o":47.99,"t":"2026-10-02T19:00:00Z","v":1565,"vw":47.993125},{"c":47.9651,"h":48.01,"l":47.9651,"n":3,"o":47.98,"t":"2026-10-02T19:15:00Z","v":1713,"vw":47.990084},{"c":48.0275,"h":48.03,"l":48.01,"n":18,"o":48.03,"t":"2026-10-02T19:30:00Z","v":1884,"vw":48.01971},{"c":47.96,"h":47.98,"l":47.81,"n":30,"o":47.81,"t":"2026-10-02T19:45:00Z","v":4458,"vw":47.96423},{"c":47.99,"h":47.99,"l":47.99,"n":6,"o":47.99,"t":"2026-10-02T20:00:00Z","v":109,"vw":47.99},{"c":48.04,"h":48.12,"l":47.86,"n":49,"o":47.86,"t":"2026-10-05T13:30:00Z","v":12943,"vw":48.049072},{"c":48.075,"h":48.075,"l":48.075,"n":1,"o":48.075,"t":"2026-10-05T13:45:00Z","v":1532,"vw":48.075},{"c":48.11,"h":48.11,"l":48.0426,"n":24,"o":48.06,"t":"2026-10-05T14:00:00Z","v":7219,"vw":48.055735},{"c":48.205,"h":48.205,"l":48.18,"n":14,"o":48.2,"t":"2026-10-05T14:15:00Z","v":816,"vw":48.196636},{"c":48.16,"h":48.1901,"l":48.13,"n":26,"o":48.17,"t":"2026-10-05T14:30:00Z","v":4995,"vw":48.151482},{"c":48.17,"h":48.1899,"l":48.16,"n":8,"o":48.16,"t":"2026-10-05T14:45:00Z","v":1206,"vw":48.169596},{"c":48.1701,"h":48.205,"l":48.17,"n":18,"o":48.18,"t":"2026-10-05T15:00:00Z","v":1554,"vw":48.185665},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-05T15:15:00Z","v":100,"vw":48.17},{"c":48.23,"h":48.23,"l":48.201,"n":9,"o":48.21,"t":"2026-10-05T15:30:00Z","v":837,"vw":48.211633},{"c":48.2101,"h":48.234,"l":48.21,"n":7,"o":48.234,"t":"2026-10-05T15:45:00Z","v":560,"vw":48.219262},{"c":48.21,"h":48.23,"l":48.21,"n":4,"o":48.23,"t":"2026-10-05T16:00:00Z","v":214,"vw":48.220521},{"c":48.245,"h":48.2464,"l":48.22,"n":8,"o":48.22,"t":"2026-10-05T16:15:00Z","v":1897,"vw":48.224688},{"c":48.28,"h":48.28,"l":48.255,"n":9,"o":48.255,"t":"2026-10-05T16:30:00Z","v":791,"vw":48.259181},{"c":48.28,"h":48.295,"l":48.28,"n":7,"o":48.295,"t":"2026-10-05T16:45:00Z","v":396,"vw":48.29},{"c":48.285,"h":48.29,"l":48.285,"n":9,"o":48.29,"t":"2026-10-05T17:00:00Z","v":2351,"vw":48.289565},{"c":48.3082,"h":48.3082,"l":48.28,"n":12,"o":48.28,"t":"2026-10-05T17:15:00Z","v":1122,"vw":48.295394},{"c":48.28,"h":48.3,"l":48.28,"n":8,"o":48.295,"t":"2026-10-05T17:30:00Z","v":1593,"vw":48.290999},{"c":48.3272,"h":48.3272,"l":48.3,"n":9,"o":48.3,"t":"2026-10-05T17:45:00Z","v":3349,"vw":48.300882},{"c":48.3,"h":48.34,"l":48.3,"n":8,"o":48.34,"t":"2026-10-05T18:00:00Z","v":925,"vw":48.306739},{"c":48.37,"h":48.37,"l":48.37,"n":1,"o":48.37,"t":"2026-10-05T18:15:00Z","v":519,"vw":48.37},{"c":48.34,"h":48.3601,"l":48.33,"n":9,"o":48.36,"t":"2026-10-05T18:30:00Z","v":2445,"vw":48.35123},{"c":48.37,"h":48.37,"l":48.331,"n":10,"o":48.35,"t":"2026-10-05T18:45:00Z","v":5520,"vw":48.355444},{"c":48.39,"h":48.4,"l":48.37,"n":16,"o":48.375,"t":"2026-10-05T19:00:00Z","v":2315,"vw":48.387016},{"c":48.42,"h":48.42,"l":48.3801,"n":10,"o":48.415,"t":"2026-10-05T19:15:00Z","v":2825,"vw":48.388985},{"c":48.391,"h":48.415,"l":48.38,"n":4,"o":48.415,"t":"2026-10-05T19:30:00Z","v":572,"vw":48.400623},{"c":48.26,"h":48.395,"l":48.26,"n":26,"o":48.395,"t":"2026-10-05T19:45:00Z","v":3615,"vw":48.320261},{"c":48.32,"h":48.32,"l":48.32,"n":4,"o":48.32,"t":"2026-10-05T20:00:00Z","v":137,"vw":48.32},{"c":48.575,"h":48.64,"l":48.5,"n":26,"o":48.5,"t":"2026-10-06T13:30:00Z","v":2313,"vw":48.556204},{"c":48.595,"h":48.595,"l":48.5932,"n":5,"o":48.5932,"t":"2026-10-06T13:45:00Z","v":402,"vw":48.5941},{"c":48.67,"h":48.67,"l":48.646,"n":39,"o":48.646,"t":"2026-10-06T14:00:00Z","v":1717,"vw":48.651582},{"c":48.59,"h":48.65,"l":48.59,"n":19,"o":48.65,"t":"2026-10-06T14:15:00Z","v":1081,"vw":48.603123},{"c":48.58,"h":48.62,"l":48.58,"n":4,"o":48.62,"t":"2026-10-06T14:30:00Z","v":283,"vw":48.6},{"c":48.67,"h":48.68,"l":48.65,"n":13,"o":48.65,"t":"2026-10-06T14:45:00Z","v":2130,"vw":48.658832},{"c":48.73,"h":48.73,"l":48.68,"n":17,"o":48.68,"t":"2026-10-06T15:00:00Z","v":2705,"vw":48.699371},{"c":48.73,"h":48.76,"l":48.73,"n":25,"o":48.75,"t":"2026-10-06T15:15:00Z","v":6093,"vw":48.748678},{"c":48.759,"h":48.759,"l":48.735,"n":19,"o":48.735,"t":"2026-10-06T15:30:00Z","v":4730,"vw":48.747907},{"c":48.74,"h":48.74,"l":48.72,"n":14,"o":48.72,"t":"2026-10-06T15:45:00Z","v":4113,"vw":48.730587},{"c":48.7053,"h":48.735,"l":48.7053,"n":15,"o":48.72,"t":"2026-10-06T16:00:00Z","v":6806,"vw":48.727881},{"c":48.69,"h":48.73,"l":48.69,"n":23,"o":48.73,"t":"2026-10-06T16:15:00Z","v":5916,"vw":48.721644},{"c":48.675,"h":48.695,"l":48.675,"n":8,"o":48.69,"t":"2026-10-06T16:30:00Z","v":4693,"vw":48.688038},{"c":48.69,"h":48.7,"l":48.67,"n":9,"o":48.7,"t":"2026-10-06T16:45:00Z","v":2900,"vw":48.687241},{"c":48.66,"h":48.67,"l":48.64,"n":12,"o":48.66,"t":"2026-10-06T17:00:00Z","v":2809,"vw":48.653956},{"c":48.63,"h":48.63,"l":48.63,"n":2,"o":48.63,"t":"2026-10-06T17:15:00Z","v":188,"vw":48.63},{"c":48.665,"h":48.68,"l":48.6424,"n":10,"o":48.68,"t":"2026-10-06T17:30:00Z","v":1884,"vw":48.663149},{"c":48.6659,"h":48.6999,"l":48.65,"n":19,"o":48.6999,"t":"2026-10-06T17:45:00Z","v":2030,"vw":48.677983},{"c":48.7,"h":48.7079,"l":48.665,"n":12,"o":48.665,"t":"2026-10-06T18:00:00Z","v":4212,"vw":48.688183},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-06T18:15:00Z","v":875,"vw":48.68},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-06T18:45:00Z","v":100,"vw":48.7},{"c":48.64,"h":48.6901,"l":48.64,"n":7,"o":48.6601,"t":"2026-10-06T19:00:00Z","v":1961,"vw":48.683526},{"c":48.66,"h":48.66,"l":48.66,"n":2,"o":48.66,"t":"2026-10-06T19:15:00Z","v":116,"vw":48.66},{"c":48.6784,"h":48.6784,"l":48.64,"n":16,"o":48.64,"t":"2026-10-06T19:30:00Z","v":1777,"vw":48.65079},{"c":48.66,"h":48.66,"l":48.6,"n":15,"o":48.6301,"t":"2026-10-06T19:45:00Z","v":1990,"vw":48.624979},{"c":48.67,"h":48.67,"l":48.67,"n":7,"o":48.67,"t":"2026-10-06T20:00:00Z","v":106,"vw":48.67},{"c":48.35,"h":48.51,"l":48.35,"n":36,"o":48.51,"t":"2026-10-07T13:30:00Z","v":9293,"vw":48.487126},{"c":48.36,"h":48.36,"l":48.33,"n":49,"o":48.355,"t":"2026-10-07T13:45:00Z","v":3564,"vw":48.345075},{"c":48.34,"h":48.381,"l":48.3339,"n":7,"o":48.35,"t":"2026-10-07T14:00:00Z","v":6842,"vw":48.36199},{"c":48.35,"h":48.38,"l":48.3001,"n":21,"o":48.3001,"t":"2026-10-07T14:15:00Z","v":2601,"vw":48.309599},{"c":48.345,"h":48.3639,"l":48.3101,"n":7,"o":48.3639,"t":"2026-10-07T14:30:00Z","v":3238,"vw":48.337508},{"c":48.33,"h":48.3388,"l":48.33,"n":5,"o":48.3388,"t":"2026-10-07T14:45:00Z","v":520,"vw":48.335149},{"c":48.37,"h":48.37,"l":48.37,"n":2,"o":48.37,"t":"2026-10-07T15:15:00Z","v":468,"vw":48.37},{"c":48.42,"h":48.42,"l":48.3501,"n":9,"o":48.3501,"t":"2026-10-07T15:30:00Z","v":711,"vw":48.401497},{"c":48.4301,"h":48.435,"l":48.4301,"n":6,"o":48.435,"t":"2026-10-07T15:45:00Z","v":660,"vw":48.430969},{"c":48.47,"h":48.47,"l":48.42,"n":3,"o":48.42,"t":"2026-10-07T16:00:00Z","v":16359,"vw":48.420306},{"c":48.475,"h":48.475,"l":48.4401,"n":4,"o":48.4401,"t":"2026-10-07T16:15:00Z","v":800,"vw":48.469489},{"c":48.48,"h":48.48,"l":48.48,"n":1,"o":48.48,"t":"2026-10-07T16:30:00Z","v":1625,"vw":48.48},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-07T16:45:00Z","v":200,"vw":48.48},{"c":48.4737,"h":48.67,"l":48.4,"n":23,"o":48.45,"t":"2026-10-07T17:00:00Z","v":1722,"vw":48.481702},{"c":48.52,"h":48.52,"l":48.52,"n":2,"o":48.52,"t":"2026-10-07T17:15:00Z","v":336,"vw":48.52},{"c":48.51,"h":48.51,"l":48.51,"n":5,"o":48.51,"t":"2026-10-07T17:30:00Z","v":1761,"vw":48.51},{"c":48.5599,"h":48.5599,"l":48.5599,"n":1,"o":48.5599,"t":"2026-10-07T17:45:00Z","v":585,"vw":48.5599},{"c":48.5289,"h":48.53,"l":48.4802,"n":20,"o":48.5,"t":"2026-10-07T18:00:00Z","v":1836,"vw":48.510321},{"c":48.51,"h":48.5399,"l":48.51,"n":3,"o":48.5399,"t":"2026-10-07T18:15:00Z","v":2218,"vw":48.536274},{"c":48.505,"h":48.5201,"l":48.49,"n":18,"o":48.5201,"t":"2026-10-07T18:30:00Z","v":1446,"vw":48.498008},{"c":48.52,"h":48.5326,"l":48.52,"n":2,"o":48.5326,"t":"2026-10-07T18:45:00Z","v":1990,"vw":48.522026},{"c":48.4841,"h":48.515,"l":48.4841,"n":5,"o":48.515,"t":"2026-10-07T19:00:00Z","v":2731,"vw":48.49764},{"c":48.4602,"h":48.495,"l":48.4602,"n":4,"o":48.495,"t":"2026-10-07T19:15:00Z","v":1958,"vw":48.480218},{"c":48.5199,"h":48.5199,"l":48.4851,"n":3,"o":48.4851,"t":"2026-10-07T19:30:00Z","v":416,"vw":48.4938},{"c":48.47,"h":48.495,"l":48.4501,"n":16,"o":48.495,"t":"2026-10-07T19:45:00Z","v":1718,"vw":48.479674},{"c":48.27,"h":48.27,"l":48.27,"n":8,"o":48.27,"t":"2026-10-07T20:00:00Z","v":1807,"vw":48.27},{"c":48.355,"h":48.355,"l":48.26,"n":23,"o":48.26,"t":"2026-10-08T13:30:00Z","v":2187,"vw":48.278211},{"c":48.365,"h":48.38,"l":48.34,"n":7,"o":48.38,"t":"2026-10-08T13:45:00Z","v":2677,"vw":48.347952},{"c":48.41,"h":48.41,"l":48.37,"n":6,"o":48.37,"t":"2026-10-08T14:00:00Z","v":290,"vw":48.38444},{"c":48.4254,"h":48.4254,"l":48.4254,"n":2,"o":48.4254,"t":"2026-10-08T14:15:00Z","v":113,"vw":48.4254},{"c":48.44,"h":48.445,"l":48.4201,"n":8,"o":48.445,"t":"2026-10-08T14:30:00Z","v":1549,"vw":48.434933},{"c":48.37,"h":48.42,"l":48.37,"n":10,"o":48.42,"t":"2026-10-08T14:45:00Z","v":2234,"vw":48.390202},{"c":48.33,"h":48.3862,"l":48.33,"n":3,"o":48.3862,"t":"2026-10-08T15:00:00Z","v":845,"vw":48.36396},{"c":48.32,"h":48.325,"l":48.32,"n":9,"o":48.325,"t":"2026-10-08T15:15:00Z","v":4363,"vw":48.324759},{"c":48.34,"h":48.34,"l":48.31,"n":7,"o":48.325,"t":"2026-10-08T15:30:00Z","v":1510,"vw":48.320965},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-08T15:45:00Z","v":140,"vw":48.32},{"c":48.345,"h":48.345,"l":48.315,"n":3,"o":48.315,"t":"2026-10-08T16:00:00Z","v":2171,"vw":48.321235},{"c":48.45,"h":48.45,"l":48.39,"n":3,"o":48.39,"t":"2026-10-08T16:15:00Z","v":1269,"vw":48.44},{"c":48.395,"h":48.395,"l":48.3501,"n":5,"o":48.395,"t":"2026-10-08T16:30:00Z","v":1047,"vw":48.377966},{"c":48.2351,"h":48.29,"l":48.2351,"n":7,"o":48.29,"t":"2026-10-08T16:45:00Z","v":1711,"vw":48.245165},{"c":48.24,"h":48.295,"l":48.21,"n":10,"o":48.295,"t":"2026-10-08T17:00:00Z","v":1057,"vw":48.238106},{"c":48.28,"h":48.28,"l":48.225,"n":4,"o":48.225,"t":"2026-10-08T17:15:00Z","v":265,"vw":48.24752},{"c":48.175,"h":48.1751,"l":48.165,"n":7,"o":48.165,"t":"2026-10-08T17:30:00Z","v":3453,"vw":48.173499},{"c":48.16,"h":48.16,"l":48.16,"n":1,"o":48.16,"t":"2026-10-08T17:45:00Z","v":263,"vw":48.16},{"c":48.175,"h":48.175,"l":48.175,"n":1,"o":48.175,"t":"2026-10-08T18:00:00Z","v":500,"vw":48.175},{"c":48.19,"h":48.235,"l":48.19,"n":9,"o":48.226,"t":"2026-10-08T18:45:00Z","v":3338,"vw":48.231437},{"c":48.215,"h":48.23,"l":48.215,"n":4,"o":48.23,"t":"2026-10-08T19:00:00Z","v":1089,"vw":48.21805},{"c":48.28,"h":48.28,"l":48.18,"n":15,"o":48.25,"t":"2026-10-08T19:15:00Z","v":1418,"vw":48.25062},{"c":48.3,"h":48.3,"l":48.21,"n":7,"o":48.28,"t":"2026-10-08T19:30:00Z","v":1482,"vw":48.257339},{"c":48.26,"h":48.32,"l":48.255,"n":17,"o":48.27,"t":"2026-10-08T19:45:00Z","v":1784,"vw":48.270169},{"c":48.06,"h":48.06,"l":48.06,"n":8,"o":48.06,"t":"2026-10-08T20:00:00Z","v":667,"vw":48.06},{"c":48.4899,"h":48.4899,"l":48.37,"n":8,"o":48.37,"t":"2026-10-09T13:30:00Z","v":1380,"vw":48.382207},{"c":48.41,"h":48.41,"l":48.405,"n":3,"o":48.405,"t":"2026-10-09T13:45:00Z","v":301,"vw":48.408333},{"c":48.43,"h":48.43,"l":48.39,"n":6,"o":48.425,"t":"2026-10-09T14:00:00Z","v":2067,"vw":48.401377},{"c":48.455,"h":48.455,"l":48.4532,"n":8,"o":48.455,"t":"2026-10-09T14:30:00Z","v":1295,"vw":48.454255},{"c":48.5,"h":48.5,"l":48.42,"n":22,"o":48.42,"t":"2026-10-09T14:45:00Z","v":3398,"vw":48.480239},{"c":48.51,"h":48.51,"l":48.505,"n":3,"o":48.505,"t":"2026-10-09T15:00:00Z","v":1210,"vw":48.509136},{"c":48.515,"h":48.515,"l":48.485,"n":5,"o":48.485,"t":"2026-10-09T15:15:00Z","v":1054,"vw":48.506284},{"c":48.49,"h":48.49,"l":48.49,"n":7,"o":48.49,"t":"2026-10-09T15:30:00Z","v":9967,"vw":48.49},{"c":48.515,"h":48.5499,"l":48.4671,"n":9,"o":48.4671,"t":"2026-10-09T15:45:00Z","v":1676,"vw":48.520849},{"c":48.49,"h":48.54,"l":48.49,"n":6,"o":48.54,"t":"2026-10-09T16:00:00Z","v":1822,"vw":48.502606},{"c":48.5899,"h":48.5899,"l":48.56,"n":7,"o":48.56,"t":"2026-10-09T16:30:00Z","v":780,"vw":48.571569},{"c":48.57,"h":48.57,"l":48.56,"n":5,"o":48.56,"t":"2026-10-09T16:45:00Z","v":455,"vw":48.56478},{"c":48.57,"h":48.57,"l":48.57,"n":2,"o":48.57,"t":"2026-10-09T17:00:00Z","v":572,"vw":48.57},{"c":48.545,"h":48.5621,"l":48.545,"n":2,"o":48.5621,"t":"2026-10-09T17:15:00Z","v":212,"vw":48.553873},{"c":48.56,"h":48.56,"l":48.54,"n":8,"o":48.56,"t":"2026-10-09T17:30:00Z","v":15133,"vw":48.541965},{"c":48.565,"h":48.565,"l":48.53,"n":2,"o":48.53,"t":"2026-10-09T17:45:00Z","v":667,"vw":48.542699},{"c":48.5999,"h":48.5999,"l":48.565,"n":3,"o":48.565,"t":"2026-10-09T18:00:00Z","v":1546,"vw":48.592719},{"c":48.575,"h":48.6,"l":48.5501,"n":8,"o":48.5999,"t":"2026-10-09T18:15:00Z","v":1725,"vw":48.587539},{"c":48.5501,"h":48.5501,"l":48.5501,"n":1,"o":48.5501,"t":"2026-10-09T18:30:00Z","v":200,"vw":48.5501},{"c":48.61,"h":48.61,"l":48.61,"n":2,"o":48.61,"t":"2026-10-09T18:45:00Z","v":134,"vw":48.61},{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-10-09T19:00:00Z","v":378,"vw":48.58},{"c":48.59,"h":48.6461,"l":48.59,"n":5,"o":48.6461,"t":"2026-10-09T19:15:00Z","v":417,"vw":48.6274},{"c":48.571,"h":48.615,"l":48.57,"n":10,"o":48.605,"t":"2026-10-09T19:30:00Z","v":1059,"vw":48.586634},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-12T11:30:00Z","v":110,"vw":48.69},{"c":48.66,"h":48.68,"l":48.66,"n":24,"o":48.68,"t":"2026-10-12T13:30:00Z","v":1410,"vw":48.677817},{"c":48.5829,"h":48.6,"l":48.5829,"n":3,"o":48.6,"t":"2026-10-12T13:45:00Z","v":694,"vw":48.585378},{"c":48.6,"h":48.6,"l":48.5935,"n":5,"o":48.5935,"t":"2026-10-12T14:00:00Z","v":594,"vw":48.595202},{"c":48.55,"h":48.55,"l":48.55,"n":3,"o":48.55,"t":"2026-10-12T14:15:00Z","v":215,"vw":48.55},{"c":48.6,"h":48.6,"l":48.5302,"n":7,"o":48.589,"t":"2026-10-12T14:45:00Z","v":8116,"vw":48.591811},{"c":48.565,"h":48.565,"l":48.565,"n":3,"o":48.565,"t":"2026-10-12T15:00:00Z","v":158,"vw":48.565},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-10-12T15:15:00Z","v":200,"vw":48.57},{"c":48.5301,"h":48.57,"l":48.5301,"n":5,"o":48.57,"t":"2026-10-12T15:30:00Z","v":2089,"vw":48.554828},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-10-12T15:45:00Z","v":1337,"vw":48.57},{"c":48.6101,"h":48.6101,"l":48.59,"n":2,"o":48.59,"t":"2026-10-12T16:00:00Z","v":18920,"vw":48.590266},{"c":48.5594,"h":48.5594,"l":48.54,"n":4,"o":48.54,"t":"2026-10-12T16:45:00Z","v":402,"vw":48.55455},{"c":48.5632,"h":48.5632,"l":48.559,"n":4,"o":48.559,"t":"2026-10-12T17:00:00Z","v":1343,"vw":48.562872},{"c":48.545,"h":48.545,"l":48.54,"n":2,"o":48.54,"t":"2026-10-12T17:15:00Z","v":668,"vw":48.543847},{"c":48.5101,"h":48.5101,"l":48.5101,"n":2,"o":48.5101,"t":"2026-10-12T17:45:00Z","v":526,"vw":48.5101},{"c":48.545,"h":48.545,"l":48.545,"n":1,"o":48.545,"t":"2026-10-12T18:00:00Z","v":413,"vw":48.545},{"c":48.5,"h":48.5178,"l":48.5,"n":3,"o":48.5178,"t":"2026-10-12T18:15:00Z","v":484,"vw":48.503796},{"c":48.5574,"h":48.5574,"l":48.5574,"n":1,"o":48.5574,"t":"2026-10-12T18:30:00Z","v":1700,"vw":48.5574},{"c":48.535,"h":48.535,"l":48.535,"n":7,"o":48.535,"t":"2026-10-12T18:45:00Z","v":439,"vw":48.535},{"c":48.52,"h":48.57,"l":48.51,"n":5,"o":48.57,"t":"2026-10-12T19:00:00Z","v":1614,"vw":48.515019},{"c":48.53,"h":48.53,"l":48.5293,"n":3,"o":48.5293,"t":"2026-10-12T19:15:00Z","v":715,"vw":48.529499},{"c":48.56,"h":48.5626,"l":48.53,"n":10,"o":48.53,"t":"2026-10-12T19:30:00Z","v":880,"vw":48.548079},{"c":48.58,"h":48.58,"l":48.56,"n":6,"o":48.56,"t":"2026-10-12T19:45:00Z","v":1433,"vw":48.562969},{"c":48.57,"h":48.6,"l":48.57,"n":10,"o":48.6,"t":"2026-10-13T13:30:00Z","v":5727,"vw":48.59836},{"c":48.554,"h":48.6216,"l":48.554,"n":7,"o":48.6216,"t":"2026-10-13T13:45:00Z","v":3690,"vw":48.618401},{"c":48.4801,"h":48.5001,"l":48.4801,"n":3,"o":48.5001,"t":"2026-10-13T14:00:00Z","v":7635,"vw":48.497257},{"c":48.58,"h":48.58,"l":48.5101,"n":6,"o":48.535,"t":"2026-10-13T14:15:00Z","v":1538,"vw":48.540315},{"c":48.525,"h":48.525,"l":48.515,"n":11,"o":48.515,"t":"2026-10-13T14:30:00Z","v":477,"vw":48.517857},{"c":48.51,"h":48.5251,"l":48.51,"n":11,"o":48.5251,"t":"2026-10-13T14:45:00Z","v":2100,"vw":48.519324},{"c":48.45,"h":48.496,"l":48.4348,"n":4,"o":48.496,"t":"2026-10-13T15:15:00Z","v":484,"vw":48.464176},{"c":48.455,"h":48.455,"l":48.42,"n":5,"o":48.42,"t":"2026-10-13T15:30:00Z","v":432,"vw":48.444766},{"c":48.4301,"h":48.4849,"l":48.4301,"n":2,"o":48.4849,"t":"2026-10-13T15:45:00Z","v":988,"vw":48.47353},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-10-13T16:45:00Z","v":1000,"vw":48.56},{"c":48.5399,"h":48.5399,"l":48.5399,"n":1,"o":48.5399,"t":"2026-10-13T17:00:00Z","v":661,"vw":48.5399},{"c":48.505,"h":48.505,"l":48.505,"n":1,"o":48.505,"t":"2026-10-13T17:15:00Z","v":144,"vw":48.505},{"c":48.5129,"h":48.5129,"l":48.5129,"n":1,"o":48.5129,"t":"2026-10-13T17:30:00Z","v":500,"vw":48.5129},{"c":48.5199,"h":48.53,"l":48.5199,"n":10,"o":48.53,"t":"2026-10-13T17:45:00Z","v":599,"vw":48.527304},{"c":48.545,"h":48.545,"l":48.4505,"n":6,"o":48.4505,"t":"2026-10-13T18:00:00Z","v":1398,"vw":48.48193},{"c":48.545,"h":48.545,"l":48.545,"n":1,"o":48.545,"t":"2026-10-13T18:15:00Z","v":210,"vw":48.545},{"c":48.54,"h":48.57,"l":48.54,"n":12,"o":48.545,"t":"2026-10-13T18:30:00Z","v":4376,"vw":48.551014},{"c":48.56,"h":48.56,"l":48.51,"n":4,"o":48.54,"t":"2026-10-13T18:45:00Z","v":2430,"vw":48.553276},{"c":48.575,"h":48.575,"l":48.54,"n":6,"o":48.54,"t":"2026-10-13T19:00:00Z","v":3119,"vw":48.543662},{"c":48.57,"h":48.59,"l":48.56,"n":4,"o":48.59,"t":"2026-10-13T19:15:00Z","v":3620,"vw":48.572328},{"c":48.62,"h":48.62,"l":48.53,"n":30,"o":48.56,"t":"2026-10-13T19:30:00Z","v":20056,"vw":48.583856},{"c":48.55,"h":48.5899,"l":48.55,"n":3,"o":48.5899,"t":"2026-10-13T19:45:00Z","v":1365,"vw":48.554531},{"c":48.415,"h":48.415,"l":48.3,"n":16,"o":48.3,"t":"2026-10-14T13:30:00Z","v":3398,"vw":48.379594},{"c":48.37,"h":48.37,"l":48.37,"n":3,"o":48.37,"t":"2026-10-14T13:45:00Z","v":375,"vw":48.37},{"c":48.255,"h":48.3286,"l":48.243,"n":28,"o":48.3286,"t":"2026-10-14T14:00:00Z","v":4290,"vw":48.269538},{"c":48.25,"h":48.29,"l":48.25,"n":12,"o":48.25,"t":"2026-10-14T14:15:00Z","v":1959,"vw":48.254383},{"c":48.27,"h":48.27,"l":48.25,"n":10,"o":48.25,"t":"2026-10-14T14:30:00Z","v":1693,"vw":48.25729},{"c":48.2485,"h":48.2485,"l":48.205,"n":2,"o":48.205,"t":"2026-10-14T14:45:00Z","v":1280,"vw":48.229435},{"c":48.17,"h":48.21,"l":48.17,"n":4,"o":48.21,"t":"2026-10-14T15:00:00Z","v":603,"vw":48.185567},{"c":48.16,"h":48.19,"l":48.16,"n":5,"o":48.19,"t":"2026-10-14T15:15:00Z","v":723,"vw":48.16531},{"c":48.145,"h":48.16,"l":48.1329,"n":3,"o":48.16,"t":"2026-10-14T15:30:00Z","v":1031,"vw":48.147426},{"c":48.0897,"h":48.0897,"l":48.0871,"n":2,"o":48.0871,"t":"2026-10-14T15:45:00Z","v":1067,"vw":48.087985},{"c":48.05,"h":48.1,"l":48.05,"n":16,"o":48.1,"t":"2026-10-14T16:00:00Z","v":3269,"vw":48.089707},{"c":48.0001,"h":48.06,"l":48.0001,"n":11,"o":48.03,"t":"2026-10-14T16:15:00Z","v":1246,"vw":48.023875},{"c":48.0762,"h":48.0762,"l":48.0431,"n":4,"o":48.07,"t":"2026-10-14T16:45:00Z","v":1416,"vw":48.062313},{"c":48.01,"h":48.065,"l":48.01,"n":7,"o":48.065,"t":"2026-10-14T17:00:00Z","v":1834,"vw":48.021718},{"c":48.01,"h":48.035,"l":48.0001,"n":14,"o":48.035,"t":"2026-10-14T17:15:00Z","v":1500,"vw":48.00632},{"c":47.9651,"h":47.99,"l":47.93,"n":13,"o":47.99,"t":"2026-10-14T17:30:00Z","v":2041,"vw":47.951081},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-14T17:45:00Z","v":101,"vw":47.98},{"c":47.915,"h":47.96,"l":47.8501,"n":11,"o":47.8501,"t":"2026-10-14T18:00:00Z","v":1162,"vw":47.929895},{"c":47.94,"h":47.9784,"l":47.94,"n":7,"o":47.955,"t":"2026-10-14T18:15:00Z","v":2747,"vw":47.958161},{"c":47.96,"h":47.965,"l":47.945,"n":8,"o":47.945,"t":"2026-10-14T18:45:00Z","v":1437,"vw":47.950102},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-10-14T19:00:00Z","v":200,"vw":47.9},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-14T19:15:00Z","v":633,"vw":48},{"c":48.02,"h":48.02,"l":47.98,"n":3,"o":47.98,"t":"2026-10-14T19:30:00Z","v":610,"vw":47.990344},{"c":48.06,"h":48.06,"l":47.99,"n":16,"o":47.99,"t":"2026-10-14T19:45:00Z","v":1819,"vw":47.998894},{"c":47.873,"h":47.873,"l":47.72,"n":22,"o":47.72,"t":"2026-10-15T13:30:00Z","v":3171,"vw":47.753864},{"c":47.75,"h":47.82,"l":47.75,"n":5,"o":47.82,"t":"2026-10-15T13:45:00Z","v":400,"vw":47.793333},{"c":47.9301,"h":47.9301,"l":47.776403,"n":27,"o":47.8,"t":"2026-10-15T14:00:00Z","v":2102,"vw":47.883528},{"c":47.94,"h":47.95,"l":47.94,"n":6,"o":47.94,"t":"2026-10-15T14:15:00Z","v":1043,"vw":47.947121},{"c":47.95,"h":47.95,"l":47.925,"n":3,"o":47.925,"t":"2026-10-15T14:30:00Z","v":713,"vw":47.930267},{"c":48.05,"h":48.05,"l":47.9701,"n":11,"o":47.9701,"t":"2026-10-15T14:45:00Z","v":1476,"vw":48.019255},{"c":48.14,"h":48.14,"l":48.14,"n":2,"o":48.14,"t":"2026-10-15T15:15:00Z","v":201,"vw":48.14},{"c":48.065,"h":48.0857,"l":48.06,"n":3,"o":48.06,"t":"2026-10-15T15:30:00Z","v":563,"vw":48.068889},{"c":48.1,"h":48.115,"l":48.1,"n":4,"o":48.115,"t":"2026-10-15T16:00:00Z","v":751,"vw":48.10624},{"c":48.02,"h":48.11,"l":48.02,"n":17,"o":48.11,"t":"2026-10-15T16:15:00Z","v":2188,"vw":48.040985},{"c":48.0801,"h":48.0801,"l":48.07,"n":5,"o":48.07,"t":"2026-10-15T16:30:00Z","v":2397,"vw":48.072276},{"c":48.05,"h":48.1,"l":48.05,"n":6,"o":48.07,"t":"2026-10-15T16:45:00Z","v":865,"vw":48.078678},{"c":48.12,"h":48.12,"l":48.06,"n":6,"o":48.06,"t":"2026-10-15T17:00:00Z","v":329,"vw":48.1},{"c":48.1197,"h":48.1197,"l":48.1197,"n":1,"o":48.1197,"t":"2026-10-15T17:15:00Z","v":100,"vw":48.1197},{"c":48.125,"h":48.1399,"l":48.0903,"n":9,"o":48.1399,"t":"2026-10-15T17:30:00Z","v":954,"vw":48.127725},{"c":48.175,"h":48.175,"l":48.1569,"n":2,"o":48.1569,"t":"2026-10-15T17:45:00Z","v":1229,"vw":48.164264},{"c":48.13,"h":48.145,"l":48.13,"n":7,"o":48.145,"t":"2026-10-15T18:00:00Z","v":506,"vw":48.139824},{"c":48.075,"h":48.08,"l":48.075,"n":4,"o":48.08,"t":"2026-10-15T18:15:00Z","v":1694,"vw":48.075295},{"c":48.12,"h":48.12,"l":48.08,"n":3,"o":48.08,"t":"2026-10-15T18:30:00Z","v":1180,"vw":48.085278},{"c":48.18,"h":48.18,"l":48.18,"n":2,"o":48.18,"t":"2026-10-15T19:00:00Z","v":517,"vw":48.18},{"c":48.19,"h":48.27,"l":48.19,"n":12,"o":48.19,"t":"2026-10-15T19:15:00Z","v":2421,"vw":48.20131},{"c":48.18,"h":48.231,"l":48.18,"n":11,"o":48.225,"t":"2026-10-15T19:30:00Z","v":2562,"vw":48.21978},{"c":48.24,"h":48.26,"l":48.21,"n":10,"o":48.26,"t":"2026-10-15T19:45:00Z","v":766,"vw":48.235396},{"c":48.24,"h":48.24,"l":48.24,"n":7,"o":48.24,"t":"2026-10-15T20:00:00Z","v":106,"vw":48.24},{"c":48.2109,"h":48.31,"l":48.16,"n":24,"o":48.16,"t":"2026-10-16T13:30:00Z","v":8687,"vw":48.177924},{"c":48.1707,"h":48.175,"l":48.1707,"n":5,"o":48.175,"t":"2026-10-16T13:45:00Z","v":409,"vw":48.173943},{"c":48.14,"h":48.15,"l":48.14,"n":5,"o":48.15,"t":"2026-10-16T14:00:00Z","v":369,"vw":48.147207},{"c":48.165,"h":48.2,"l":48.165,"n":2,"o":48.2,"t":"2026-10-16T14:15:00Z","v":200,"vw":48.1825},{"c":48.205,"h":48.205,"l":48.16,"n":4,"o":48.16,"t":"2026-10-16T14:30:00Z","v":1102,"vw":48.200909},{"c":48.1302,"h":48.25,"l":48.13,"n":8,"o":48.25,"t":"2026-10-16T14:45:00Z","v":1590,"vw":48.162222},{"c":48.1,"h":48.155,"l":48.03,"n":37,"o":48.155,"t":"2026-10-16T15:00:00Z","v":12058,"vw":48.035877},{"c":48.0234,"h":48.07,"l":47.98,"n":27,"o":48.07,"t":"2026-10-16T15:15:00Z","v":3373,"vw":48.014648},{"c":48.0232,"h":48.0232,"l":48.0232,"n":3,"o":48.0232,"t":"2026-10-16T15:30:00Z","v":157,"vw":48.0232},{"c":47.9999,"h":48.04,"l":47.98,"n":10,"o":47.98,"t":"2026-10-16T15:45:00Z","v":1938,"vw":48.001901},{"c":47.94,"h":47.94,"l":47.885,"n":25,"o":47.9,"t":"2026-10-16T16:00:00Z","v":1421,"vw":47.895961},{"c":47.94,"h":47.94,"l":47.94,"n":4,"o":47.94,"t":"2026-10-16T16:15:00Z","v":240,"vw":47.94},{"c":47.94,"h":47.94,"l":47.84,"n":3,"o":47.84,"t":"2026-10-16T16:30:00Z","v":1178,"vw":47.927719},{"c":47.83,"h":47.83,"l":47.83,"n":1,"o":47.83,"t":"2026-10-16T16:45:00Z","v":160,"vw":47.83},{"c":47.715,"h":47.835,"l":47.6801,"n":8,"o":47.835,"t":"2026-10-16T17:00:00Z","v":2217,"vw":47.756656},{"c":47.64,"h":47.64,"l":47.64,"n":2,"o":47.64,"t":"2026-10-16T17:15:00Z","v":370,"vw":47.64},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-10-16T17:30:00Z","v":200,"vw":47.79},{"c":47.6139,"h":47.65,"l":47.6139,"n":3,"o":47.65,"t":"2026-10-16T18:00:00Z","v":249,"vw":47.62946},{"c":47.6788,"h":47.6788,"l":47.6788,"n":1,"o":47.6788,"t":"2026-10-16T18:15:00Z","v":420,"vw":47.6788},{"c":47.63,"h":47.63,"l":47.615,"n":5,"o":47.615,"t":"2026-10-16T18:30:00Z","v":1193,"vw":47.616333},{"c":47.53,"h":47.5912,"l":47.53,"n":9,"o":47.568,"t":"2026-10-16T18:45:00Z","v":1993,"vw":47.571499},{"c":47.57,"h":47.57,"l":47.57,"n":3,"o":47.57,"t":"2026-10-16T19:00:00Z","v":212,"vw":47.57},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-16T19:15:00Z","v":2009,"vw":47.55},{"c":47.58,"h":47.645,"l":47.58,"n":13,"o":47.645,"t":"2026-10-16T19:30:00Z","v":915,"vw":47.598271},{"c":47.67,"h":47.725,"l":47.6301,"n":17,"o":47.65,"t":"2026-10-16T19:45:00Z","v":4709,"vw":47.662734},{"c":47.63,"h":47.63,"l":47.63,"n":7,"o":47.63,"t":"2026-10-16T20:00:00Z","v":133,"vw":47.63},{"c":47.915,"h":47.915,"l":47.88,"n":28,"o":47.88,"t":"2026-10-19T13:30:00Z","v":2289,"vw":47.900545},{"c":47.9068,"h":47.915,"l":47.87,"n":6,"o":47.87,"t":"2026-10-19T13:45:00Z","v":1009,"vw":47.903082},{"c":47.93,"h":47.93,"l":47.8855,"n":4,"o":47.8855,"t":"2026-10-19T14:00:00Z","v":232,"vw":47.905366},{"c":47.965,"h":47.98,"l":47.93,"n":18,"o":47.98,"t":"2026-10-19T14:30:00Z","v":7958,"vw":47.942183},{"c":47.98,"h":47.98,"l":47.96,"n":2,"o":47.96,"t":"2026-10-19T14:45:00Z","v":934,"vw":47.977859},{"c":47.9901,"h":48.01,"l":47.9901,"n":4,"o":48.01,"t":"2026-10-19T15:00:00Z","v":455,"vw":47.997611},{"c":48.1003,"h":48.1003,"l":48.046,"n":9,"o":48.046,"t":"2026-10-19T15:15:00Z","v":1058,"vw":48.079134},{"c":48.1,"h":48.1,"l":48.07,"n":5,"o":48.07,"t":"2026-10-19T15:30:00Z","v":256,"vw":48.082},{"c":48.09,"h":48.09,"l":48.05,"n":17,"o":48.075,"t":"2026-10-19T15:45:00Z","v":2157,"vw":48.072152},{"c":48.0318,"h":48.0318,"l":48,"n":6,"o":48.01,"t":"2026-10-19T16:00:00Z","v":1006,"vw":48.018185},{"c":47.95,"h":47.95,"l":47.9459,"n":5,"o":47.9459,"t":"2026-10-19T16:45:00Z","v":1417,"vw":47.946196},{"c":47.9542,"h":47.9542,"l":47.9302,"n":7,"o":47.94,"t":"2026-10-19T17:00:00Z","v":1042,"vw":47.948443},{"c":47.9599,"h":47.9599,"l":47.9266,"n":9,"o":47.94,"t":"2026-10-19T17:15:00Z","v":1475,"vw":47.942659},{"c":47.9433,"h":47.9433,"l":47.9404,"n":2,"o":47.9404,"t":"2026-10-19T17:45:00Z","v":395,"vw":47.941501},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-10-19T18:00:00Z","v":276,"vw":47.94},{"c":47.9101,"h":47.96,"l":47.9101,"n":8,"o":47.96,"t":"2026-10-19T18:15:00Z","v":697,"vw":47.940681},{"c":47.925,"h":47.925,"l":47.925,"n":3,"o":47.925,"t":"2026-10-19T18:30:00Z","v":491,"vw":47.925},{"c":47.9856,"h":47.9856,"l":47.9856,"n":3,"o":47.9856,"t":"2026-10-19T18:45:00Z","v":261,"vw":47.9856},{"c":47.9433,"h":47.9433,"l":47.93,"n":6,"o":47.93,"t":"2026-10-19T19:00:00Z","v":735,"vw":47.940984},{"c":47.99,"h":47.99,"l":47.99,"n":2,"o":47.99,"t":"2026-10-19T19:15:00Z","v":356,"vw":47.99},{"c":48.005,"h":48.005,"l":47.9606,"n":2,"o":47.9606,"t":"2026-10-19T19:30:00Z","v":503,"vw":47.979755},{"c":47.87,"h":47.92,"l":47.87,"n":11,"o":47.92,"t":"2026-10-19T19:45:00Z","v":584,"vw":47.895482},{"c":47.77,"h":47.78,"l":47.77,"n":6,"o":47.78,"t":"2026-10-20T13:30:00Z","v":2131,"vw":47.775527},{"c":47.81,"h":47.81,"l":47.81,"n":3,"o":47.81,"t":"2026-10-20T13:45:00Z","v":222,"vw":47.81},{"c":48.03,"h":48.03,"l":47.975,"n":2,"o":47.975,"t":"2026-10-20T14:00:00Z","v":467,"vw":48.00621},{"c":48.19,"h":48.19,"l":48.14,"n":4,"o":48.14,"t":"2026-10-20T14:15:00Z","v":1362,"vw":48.177304},{"c":48.256,"h":48.256,"l":48.205,"n":5,"o":48.205,"t":"2026-10-20T14:45:00Z","v":439,"vw":48.220896},{"c":48.0999,"h":48.215,"l":48.0999,"n":12,"o":48.215,"t":"2026-10-20T15:00:00Z","v":8130,"vw":48.180412},{"c":48.08,"h":48.08,"l":48.08,"n":5,"o":48.08,"t":"2026-10-20T15:15:00Z","v":593,"vw":48.08},{"c":48.0994,"h":48.0994,"l":48.065,"n":10,"o":48.065,"t":"2026-10-20T15:30:00Z","v":1656,"vw":48.091317},{"c":48.1,"h":48.1,"l":48.04,"n":7,"o":48.04,"t":"2026-10-20T15:45:00Z","v":931,"vw":48.086651},{"c":48.0107,"h":48.0256,"l":48.01,"n":8,"o":48.0256,"t":"2026-10-20T16:15:00Z","v":11111,"vw":48.010786},{"c":48.09,"h":48.09,"l":48.065,"n":4,"o":48.065,"t":"2026-10-20T16:30:00Z","v":1841,"vw":48.07489},{"c":48.035,"h":48.0599,"l":48.03,"n":6,"o":48.0585,"t":"2026-10-20T17:00:00Z","v":1716,"vw":48.045559},{"c":48.0009,"h":48.0009,"l":48,"n":3,"o":48,"t":"2026-10-20T17:15:00Z","v":901,"vw":48.00045},{"c":48.0756,"h":48.1187,"l":48.0756,"n":4,"o":48.1187,"t":"2026-10-20T17:30:00Z","v":645,"vw":48.090262},{"c":48.085,"h":48.085,"l":48.085,"n":1,"o":48.085,"t":"2026-10-20T17:45:00Z","v":520,"vw":48.085},{"c":48.0401,"h":48.1157,"l":48.0401,"n":5,"o":48.1157,"t":"2026-10-20T18:00:00Z","v":2198,"vw":48.065741},{"c":48.015,"h":48.0405,"l":48.015,"n":7,"o":48.04,"t":"2026-10-20T18:30:00Z","v":1637,"vw":48.025985},{"c":48.055,"h":48.055,"l":48.015,"n":7,"o":48.015,"t":"2026-10-20T18:45:00Z","v":3647,"vw":48.034813},{"c":48.0008,"h":48.0519,"l":48,"n":6,"o":48.0519,"t":"2026-10-20T19:00:00Z","v":1719,"vw":48.008207},{"c":48.0684,"h":48.0684,"l":47.99,"n":6,"o":48.035,"t":"2026-10-20T19:15:00Z","v":3019,"vw":48.04672},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-20T19:30:00Z","v":100,"vw":48},{"c":48.0499,"h":48.05,"l":48.015,"n":7,"o":48.015,"t":"2026-10-20T19:45:00Z","v":2988,"vw":48.036056},{"c":48.115,"h":48.1461,"l":48.115,"n":6,"o":48.13,"t":"2026-10-21T13:30:00Z","v":1342,"vw":48.12077},{"c":48.13,"h":48.18,"l":48.13,"n":3,"o":48.18,"t":"2026-10-21T13:45:00Z","v":2560,"vw":48.171247},{"c":48.0685,"h":48.0685,"l":48.045,"n":4,"o":48.045,"t":"2026-10-21T14:00:00Z","v":1056,"vw":48.057944},{"c":48.085,"h":48.085,"l":48.045,"n":3,"o":48.045,"t":"2026-10-21T14:15:00Z","v":551,"vw":48.066818},{"c":48.115,"h":48.115,"l":48.115,"n":2,"o":48.115,"t":"2026-10-21T14:30:00Z","v":3122,"vw":48.115},{"c":48.17,"h":48.17,"l":48.17,"n":2,"o":48.17,"t":"2026-10-21T14:45:00Z","v":102,"vw":48.17},{"c":48.195,"h":48.2159,"l":48.1751,"n":7,"o":48.1751,"t":"2026-10-21T15:00:00Z","v":2130,"vw":48.192004},{"c":48.23,"h":48.23,"l":48.1633,"n":6,"o":48.195,"t":"2026-10-21T15:15:00Z","v":3043,"vw":48.200775},{"c":48.3,"h":48.3,"l":48.225,"n":14,"o":48.225,"t":"2026-10-21T15:30:00Z","v":7382,"vw":48.266504},{"c":48.275,"h":48.3099,"l":48.2568,"n":5,"o":48.3099,"t":"2026-10-21T15:45:00Z","v":1550,"vw":48.279456},{"c":48.2601,"h":48.28,"l":48.2601,"n":5,"o":48.28,"t":"2026-10-21T16:00:00Z","v":1675,"vw":48.274732},{"c":48.25,"h":48.3,"l":48.25,"n":6,"o":48.275,"t":"2026-10-21T16:15:00Z","v":1589,"vw":48.279365},{"c":48.29,"h":48.29,"l":48.265,"n":4,"o":48.265,"t":"2026-10-21T16:30:00Z","v":1204,"vw":48.267126},{"c":48.34,"h":48.34,"l":48.2801,"n":8,"o":48.31,"t":"2026-10-21T16:45:00Z","v":1914,"vw":48.311771},{"c":48.365,"h":48.365,"l":48.34,"n":4,"o":48.34,"t":"2026-10-21T17:00:00Z","v":915,"vw":48.346429},{"c":48.34,"h":48.39,"l":48.34,"n":8,"o":48.39,"t":"2026-10-21T17:15:00Z","v":1324,"vw":48.358107},{"c":48.35,"h":48.35,"l":48.3201,"n":4,"o":48.3201,"t":"2026-10-21T17:30:00Z","v":3245,"vw":48.339401},{"c":48.365,"h":48.365,"l":48.365,"n":1,"o":48.365,"t":"2026-10-21T17:45:00Z","v":542,"vw":48.365},{"c":48.3755,"h":48.3755,"l":48.3357,"n":12,"o":48.3601,"t":"2026-10-21T18:00:00Z","v":3829,"vw":48.355599},{"c":48.38,"h":48.38,"l":48.38,"n":8,"o":48.38,"t":"2026-10-21T18:15:00Z","v":941,"vw":48.38},{"c":48.3782,"h":48.3782,"l":48.365,"n":10,"o":48.375,"t":"2026-10-21T18:30:00Z","v":2344,"vw":48.374102},{"c":48.275,"h":48.365,"l":48.2635,"n":9,"o":48.365,"t":"2026-10-21T18:45:00Z","v":854,"vw":48.319357},{"c":48.23,"h":48.23,"l":48.172,"n":6,"o":48.175,"t":"2026-10-21T19:00:00Z","v":925,"vw":48.18414},{"c":48.2259,"h":48.24,"l":48.1901,"n":5,"o":48.24,"t":"2026-10-21T19:15:00Z","v":1933,"vw":48.205346},{"c":48.2607,"h":48.34,"l":48.2607,"n":9,"o":48.3,"t":"2026-10-21T19:30:00Z","v":1714,"vw":48.29994},{"c":48.29,"h":48.345,"l":48.27,"n":36,"o":48.3,"t":"2026-10-21T19:45:00Z","v":7404,"vw":48.318507},{"c":47.97,"h":47.97,"l":47.97,"n":7,"o":47.97,"t":"2026-10-22T13:30:00Z","v":2079,"vw":47.97},{"c":47.9555,"h":47.9555,"l":47.855,"n":8,"o":47.855,"t":"2026-10-22T13:45:00Z","v":1071,"vw":47.911963},{"c":47.9255,"h":47.946,"l":47.9255,"n":4,"o":47.946,"t":"2026-10-22T14:00:00Z","v":1467,"vw":47.928562},{"c":47.67,"h":47.88,"l":47.67,"n":32,"o":47.88,"t":"2026-10-22T14:15:00Z","v":3296,"vw":47.75778},{"c":47.6699,"h":47.7,"l":47.61,"n":401,"o":47.6295,"t":"2026-10-22T14:30:00Z","v":58395,"vw":47.634314},{"c":47.65,"h":47.65,"l":47.61,"n":16,"o":47.65,"t":"2026-10-22T14:45:00Z","v":4385,"vw":47.628413},{"c":47.68,"h":47.685,"l":47.63,"n":22,"o":47.6401,"t":"2026-10-22T15:00:00Z","v":2887,"vw":47.657995},{"c":47.745,"h":47.745,"l":47.66,"n":11,"o":47.66,"t":"2026-10-22T15:15:00Z","v":3040,"vw":47.710906},{"c":47.68,"h":47.6973,"l":47.661,"n":12,"o":47.68,"t":"2026-10-22T15:30:00Z","v":1545,"vw":47.681006},{"c":47.7829,"h":47.7829,"l":47.68,"n":8,"o":47.68,"t":"2026-10-22T15:45:00Z","v":537,"vw":47.747225},{"c":47.791,"h":47.8399,"l":47.791,"n":5,"o":47.795,"t":"2026-10-22T16:15:00Z","v":781,"vw":47.798926},{"c":47.661,"h":47.7399,"l":47.661,"n":2,"o":47.7399,"t":"2026-10-22T16:30:00Z","v":2061,"vw":47.66747},{"c":47.69,"h":47.69,"l":47.6,"n":9,"o":47.6001,"t":"2026-10-22T16:45:00Z","v":2994,"vw":47.614117},{"c":47.65,"h":47.65,"l":47.635,"n":5,"o":47.635,"t":"2026-10-22T17:00:00Z","v":856,"vw":47.643327},{"c":47.68,"h":47.68,"l":47.65,"n":8,"o":47.65,"t":"2026-10-22T17:15:00Z","v":1988,"vw":47.658824},{"c":47.67,"h":47.67,"l":47.67,"n":5,"o":47.67,"t":"2026-10-22T17:30:00Z","v":228,"vw":47.67},{"c":47.67,"h":47.67,"l":47.67,"n":5,"o":47.67,"t":"2026-10-22T17:45:00Z","v":2019,"vw":47.67},{"c":47.59,"h":47.6,"l":47.56,"n":13,"o":47.6,"t":"2026-10-22T18:00:00Z","v":2243,"vw":47.596616},{"c":47.67,"h":47.705,"l":47.67,"n":8,"o":47.695,"t":"2026-10-22T18:15:00Z","v":1351,"vw":47.691748},{"c":47.6051,"h":47.64,"l":47.6,"n":10,"o":47.605,"t":"2026-10-22T18:30:00Z","v":966,"vw":47.610739},{"c":47.62,"h":47.62,"l":47.61,"n":3,"o":47.61,"t":"2026-10-22T18:45:00Z","v":324,"vw":47.616774},{"c":47.6,"h":47.6,"l":47.56,"n":10,"o":47.595,"t":"2026-10-22T19:00:00Z","v":888,"vw":47.58443},{"c":47.6541,"h":47.6541,"l":47.62,"n":3,"o":47.62,"t":"2026-10-22T19:15:00Z","v":602,"vw":47.642733},{"c":47.59,"h":47.6582,"l":47.59,"n":3,"o":47.6582,"t":"2026-10-22T19:30:00Z","v":876,"vw":47.623126},{"c":47.7,"h":47.7,"l":47.69,"n":11,"o":47.69,"t":"2026-10-22T19:45:00Z","v":1663,"vw":47.695163}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":55.150002627657116,"iv":0.45752302359943364,"gamma":0.03807331556653748,"theta":-0.02562486202562141,"vega":0.03124146933568999,"rho":0.0050643498851408,"breakevenPct":16.561850372446788},{"delta":0.2,"premium":0.45,"strike":51.78269273130099,"iv":0.31456730974490427,"gamma":0.066792099347563,"theta":-0.02155260953934331,"vega":0.037491917848284616,"rho":0.006772556187940209,"breakevenPct":9.50250048490774},{"delta":0.25,"premium":0.45,"strike":50.16069466123258,"iv":0.23367294652794313,"gamma":0.10219769251421568,"theta":-0.018627740262976034,"vega":0.04254520935992828,"rho":0.008439287145645076,"breakevenPct":6.102085243674173},{"delta":0.3,"premium":0.4924296837896677,"strike":49.434270882804434,"iv":0.20116920053005669,"gamma":0.13037208604261546,"theta":-0.0177678617135256,"vega":0.04630265731558508,"rho":0.010115632819984025,"breakevenPct":4.66813535973605},{"delta":0.35,"premium":0.5415799249217461,"strike":48.88946716718836,"iv":0.17767417348115422,"gamma":0.15607468811007108,"theta":-0.017149651930343304,"vega":0.04926815152398601,"rho":0.01180059660464089,"breakevenPct":3.6290295432077597},{"delta":0.4,"premium":0.592996997655287,"strike":48.54668668229809,"iv":0.16234033035561607,"gamma":0.1790260481651225,"theta":-0.016520044777153103,"vega":0.05085722492564414,"rho":0.01349834876338681,"breakevenPct":3.018204779776455},{"delta":0.45,"premium":0.6444140703888279,"strike":48.20390619740781,"iv":0.14700648723007795,"gamma":0.20197740822017388,"theta":-0.0158904376239629,"vega":0.05244629832730226,"rho":0.015196100922132732,"breakevenPct":2.4073800163451504},{"delta":0.5,"premium":0.7035409934737729,"strike":47.92389068406994,"iv":0.13484938578901395,"gamma":0.21772855626542834,"theta":-0.01517220707149994,"vega":0.05260828896915816,"rho":0.01694651676433061,"breakevenPct":1.9443012107834514},{"delta":0.55,"premium":0.7739881277816678,"strike":47.73603165924889,"iv":0.12735662739352513,"gamma":0.2229077843529785,"theta":-0.014323852644598772,"vega":0.0506749239896628,"rho":0.01877425758603944,"breakevenPct":1.6981546897915054},{"delta":0.6,"premium":0.8444352620895627,"strike":47.548172634427836,"iv":0.11986386899803635,"gamma":0.22808701244052865,"theta":-0.013475498217697605,"vega":0.04874155901016745,"rho":0.020601998407748266,"breakevenPct":1.4520081687995599},{"delta":0.65,"premium":0.9148823963974576,"strike":47.36031360960678,"iv":0.11237111060254754,"gamma":0.23326624052807882,"theta":-0.012627143790796437,"vega":0.046808194030672094,"rho":0.022429739229457096,"breakevenPct":1.2058616478076138},{"delta":0.7,"premium":0.9853295307053525,"strike":47.172454584785726,"iv":0.10487835220705874,"gamma":0.23844546861562896,"theta":-0.011778789363895271,"vega":0.044874829051176734,"rho":0.02425748005116592,"breakevenPct":0.9597151268156681},{"delta":0.75,"premium":1.0708807669263032,"strike":46.97543439185141,"iv":0.09814985020970642,"gamma":0.24001138406231276,"theta":-0.0109336728579988,"vega":0.042564469742360694,"rho":0.026091464991495377,"breakevenPct":0.7260275865360704},{"delta":0.8,"premium":1.3255242660275617,"strike":46.67585380467346,"iv":0.09997729179149191,"gamma":0.2011258238466147,"theta":-0.010124805272618333,"vega":0.03603361294188136,"rho":0.027995353601260646,"breakevenPct":0.6318198547191054},{"delta":0.85,"premium":1.5801677651288197,"strike":46.37627321749551,"iv":0.10180473337327742,"gamma":0.1622402636309167,"theta":-0.009315937687237867,"vega":0.029502756141402034,"rho":0.029899242211025905,"breakevenPct":0.5376121229021407},{"delta":0.9,"premium":1.834811264230078,"strike":46.07669263031755,"iv":0.10363217495506291,"gamma":0.12335470341521865,"theta":-0.0085070701018574,"vega":0.0229718993409227,"rho":0.03180313082079117,"breakevenPct":0.44340439108517576}],"put":[{"delta":0.1,"premium":0.45,"strike":38.43552352050184,"iv":0.6565853315229834,"gamma":0.020004661191968736,"theta":-0.02611776511056401,"vega":0.023511934462384757,"rho":-0.004258058209520567,"breakevenPct":20.36577878301502},{"delta":0.15,"premium":0.475,"strike":42.49821567069592,"iv":0.4332827239463929,"gamma":0.04040749812643496,"theta":-0.022483099911463866,"vega":0.031224349685140165,"rho":-0.006298003347886999,"breakevenPct":11.901015365417365},{"delta":0.2,"premium":0.4894719362784329,"strike":44.578877451137316,"iv":0.31575513291396984,"gamma":0.0667634475124378,"theta":-0.01919868288802708,"vega":0.03744734968540314,"rho":-0.008368856850831575,"breakevenPct":7.569380471993964},{"delta":0.25,"premium":0.5332507236337456,"strike":45.66501447267491,"iv":0.25949139767917045,"gamma":0.09228641993007035,"theta":-0.017482654865027866,"vega":0.04244772527618147,"rho":-0.010456900712099933,"breakevenPct":5.384143083771145},{"delta":0.3,"premium":0.5856892103270004,"strike":46.356892103270006,"iv":0.22498057166554386,"gamma":0.11656282820944204,"theta":-0.016105024093929627,"vega":0.0462388489449616,"rho":-0.012542435663988575,"breakevenPct":4.043599805150937},{"delta":0.35,"premium":0.6412930358168334,"strike":46.91293035816833,"iv":0.1978724655760225,"gamma":0.14018328024540386,"theta":-0.014828759102533852,"vega":0.049515651166238905,"rho":-0.014625608381970174,"breakevenPct":2.9944710223239017},{"delta":0.4,"premium":0.7095782140152821,"strike":47.26479206229014,"iv":0.18234695277655544,"gamma":0.15793179095670418,"theta":-0.013628819217414385,"vega":0.050924473103826425,"rho":-0.016677652453033955,"breakevenPct":2.399970967977235},{"delta":0.45,"premium":0.7802178372821544,"strike":47.57874594347624,"iv":0.16897188719497833,"gamma":0.17459010540806383,"theta":-0.01244305000274296,"vega":0.051986482121065346,"rho":-0.018723917117838294,"breakevenPct":1.8898781840794863},{"delta":0.5,"premium":0.8508574605490266,"strike":47.89269982466234,"iv":0.15559682161340121,"gamma":0.19124841985942348,"theta":-0.011257280788071535,"vega":0.05304849113830426,"rho":-0.02077018178264263,"breakevenPct":1.3797854001817378},{"delta":0.55,"premium":0.981793594945471,"strike":48.170869751912754,"iv":0.15035484924438058,"gamma":0.19286790808226895,"theta":-0.010347608949945738,"vega":0.05214506110200589,"rho":-0.02274746414343183,"breakevenPct":1.0711191677834806},{"delta":0.6,"premium":1.1440373034785105,"strike":48.430459685565616,"iv":0.14933579813468098,"gamma":0.18667883228944837,"theta":-0.009581294313143692,"vega":0.05022112212204162,"rho":-0.024688929032254427,"breakevenPct":0.867039031263934},{"delta":0.65,"premium":1.3062810120115507,"strike":48.69004961921848,"iv":0.14831674702498135,"gamma":0.1804897564966278,"theta":-0.008814979676341645,"vega":0.04829718314207734,"rho":-0.026630393921077026,"breakevenPct":0.6629588947443869},{"delta":0.7,"premium":1.4685247205445902,"strike":48.949639552871346,"iv":0.14729769591528175,"gamma":0.1743006807038072,"theta":-0.008048665039539597,"vega":0.04637324416211307,"rho":-0.02857185880989962,"breakevenPct":0.45887875822484014},{"delta":0.75,"premium":1.8887459807073954,"strike":49.431939978563776,"iv":0.16036055734190782,"gamma":0.14847942122186497,"theta":-0.007554448017148983,"vega":0.04224212218649518,"rho":-0.030641853680717826,"breakevenPct":0.32873375711451774},{"delta":0.8,"premium":2.3710610932475884,"strike":49.967845659163984,"iv":0.17681286173633443,"gamma":0.11793279742765272,"theta":-0.007125723472668811,"vega":0.03757974276527331,"rho":-0.03274278504844316,"breakevenPct":0.21638455782725943},{"delta":0.85,"premium":4.239210526315788,"strike":51.835087719298244,"iv":0.26353122807017537,"gamma":0.06613333333333336,"theta":-0.009367017543859648,"vega":0.031326666666666676,"rho":-0.03582672183419563,"breakevenPct":0.21828680716466473},{"delta":0.9,"premium":9.363636363636367,"strike":56.96363636363637,"iv":0.4593200000000001,"gamma":0.028430909090909076,"theta":-0.01307818181818182,"vega":0.02363272727272727,"rho":-0.041562182570117415,"breakevenPct":0.20964360587002392}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":55.150002627657116,"iv":0.45752302359943364,"gamma":0.03807331556653748,"theta":-0.02562486202562141,"vega":0.03124146933568999,"rho":0.0050643498851408,"breakevenPct":16.561850372446788},{"delta":0.2,"premium":0.45,"strike":51.78269273130099,"iv":0.31456730974490427,"gamma":0.066792099347563,"theta":-0.02155260953934331,"vega":0.037491917848284616,"rho":0.006772556187940209,"breakevenPct":9.50250048490774},{"delta":0.25,"premium":0.45,"strike":50.16069466123258,"iv":0.23367294652794313,"gamma":0.10219769251421568,"theta":-0.018627740262976034,"vega":0.04254520935992828,"rho":0.008439287145645076,"breakevenPct":6.102085243674173},{"delta":0.3,"premium":0.4924296837896677,"strike":49.434270882804434,"iv":0.20116920053005669,"gamma":0.13037208604261546,"theta":-0.0177678617135256,"vega":0.04630265731558508,"rho":0.010115632819984025,"breakevenPct":4.66813535973605},{"delta":0.35,"premium":0.5415799249217461,"strike":48.88946716718836,"iv":0.17767417348115422,"gamma":0.15607468811007108,"theta":-0.017149651930343304,"vega":0.04926815152398601,"rho":0.01180059660464089,"breakevenPct":3.6290295432077597},{"delta":0.4,"premium":0.592996997655287,"strike":48.54668668229809,"iv":0.16234033035561607,"gamma":0.1790260481651225,"theta":-0.016520044777153103,"vega":0.05085722492564414,"rho":0.01349834876338681,"breakevenPct":3.018204779776455},{"delta":0.45,"premium":0.6444140703888279,"strike":48.20390619740781,"iv":0.14700648723007795,"gamma":0.20197740822017388,"theta":-0.0158904376239629,"vega":0.05244629832730226,"rho":0.015196100922132732,"breakevenPct":2.4073800163451504},{"delta":0.5,"premium":0.7035409934737729,"strike":47.92389068406994,"iv":0.13484938578901395,"gamma":0.21772855626542834,"theta":-0.01517220707149994,"vega":0.05260828896915816,"rho":0.01694651676433061,"breakevenPct":1.9443012107834514},{"delta":0.55,"premium":0.7739881277816678,"strike":47.73603165924889,"iv":0.12735662739352513,"gamma":0.2229077843529785,"theta":-0.014323852644598772,"vega":0.0506749239896628,"rho":0.01877425758603944,"breakevenPct":1.6981546897915054},{"delta":0.6,"premium":0.8444352620895627,"strike":47.548172634427836,"iv":0.11986386899803635,"gamma":0.22808701244052865,"theta":-0.013475498217697605,"vega":0.04874155901016745,"rho":0.020601998407748266,"breakevenPct":1.4520081687995599},{"delta":0.65,"premium":0.9148823963974576,"strike":47.36031360960678,"iv":0.11237111060254754,"gamma":0.23326624052807882,"theta":-0.012627143790796437,"vega":0.046808194030672094,"rho":0.022429739229457096,"breakevenPct":1.2058616478076138},{"delta":0.7,"premium":0.9853295307053525,"strike":47.172454584785726,"iv":0.10487835220705874,"gamma":0.23844546861562896,"theta":-0.011778789363895271,"vega":0.044874829051176734,"rho":0.02425748005116592,"breakevenPct":0.9597151268156681},{"delta":0.75,"premium":1.0708807669263032,"strike":46.97543439185141,"iv":0.09814985020970642,"gamma":0.24001138406231276,"theta":-0.0109336728579988,"vega":0.042564469742360694,"rho":0.026091464991495377,"breakevenPct":0.7260275865360704},{"delta":0.8,"premium":1.3255242660275617,"strike":46.67585380467346,"iv":0.09997729179149191,"gamma":0.2011258238466147,"theta":-0.010124805272618333,"vega":0.03603361294188136,"rho":0.027995353601260646,"breakevenPct":0.6318198547191054},{"delta":0.85,"premium":1.5801677651288197,"strike":46.37627321749551,"iv":0.10180473337327742,"gamma":0.1622402636309167,"theta":-0.009315937687237867,"vega":0.029502756141402034,"rho":0.029899242211025905,"breakevenPct":0.5376121229021407},{"delta":0.9,"premium":1.834811264230078,"strike":46.07669263031755,"iv":0.10363217495506291,"gamma":0.12335470341521865,"theta":-0.0085070701018574,"vega":0.0229718993409227,"rho":0.03180313082079117,"breakevenPct":0.44340439108517576}],"put":[{"delta":0.1,"premium":0.45,"strike":38.43552352050184,"iv":0.6565853315229834,"gamma":0.020004661191968736,"theta":-0.02611776511056401,"vega":0.023511934462384757,"rho":-0.004258058209520567,"breakevenPct":20.36577878301502},{"delta":0.15,"premium":0.475,"strike":42.49821567069592,"iv":0.4332827239463929,"gamma":0.04040749812643496,"theta":-0.022483099911463866,"vega":0.031224349685140165,"rho":-0.006298003347886999,"breakevenPct":11.901015365417365},{"delta":0.2,"premium":0.4894719362784329,"strike":44.578877451137316,"iv":0.31575513291396984,"gamma":0.0667634475124378,"theta":-0.01919868288802708,"vega":0.03744734968540314,"rho":-0.008368856850831575,"breakevenPct":7.569380471993964},{"delta":0.25,"premium":0.5332507236337456,"strike":45.66501447267491,"iv":0.25949139767917045,"gamma":0.09228641993007035,"theta":-0.017482654865027866,"vega":0.04244772527618147,"rho":-0.010456900712099933,"breakevenPct":5.384143083771145},{"delta":0.3,"premium":0.5856892103270004,"strike":46.356892103270006,"iv":0.22498057166554386,"gamma":0.11656282820944204,"theta":-0.016105024093929627,"vega":0.0462388489449616,"rho":-0.012542435663988575,"breakevenPct":4.043599805150937},{"delta":0.35,"premium":0.6412930358168334,"strike":46.91293035816833,"iv":0.1978724655760225,"gamma":0.14018328024540386,"theta":-0.014828759102533852,"vega":0.049515651166238905,"rho":-0.014625608381970174,"breakevenPct":2.9944710223239017},{"delta":0.4,"premium":0.7095782140152821,"strike":47.26479206229014,"iv":0.18234695277655544,"gamma":0.15793179095670418,"theta":-0.013628819217414385,"vega":0.050924473103826425,"rho":-0.016677652453033955,"breakevenPct":2.399970967977235},{"delta":0.45,"premium":0.7802178372821544,"strike":47.57874594347624,"iv":0.16897188719497833,"gamma":0.17459010540806383,"theta":-0.01244305000274296,"vega":0.051986482121065346,"rho":-0.018723917117838294,"breakevenPct":1.8898781840794863},{"delta":0.5,"premium":0.8508574605490266,"strike":47.89269982466234,"iv":0.15559682161340121,"gamma":0.19124841985942348,"theta":-0.011257280788071535,"vega":0.05304849113830426,"rho":-0.02077018178264263,"breakevenPct":1.3797854001817378},{"delta":0.55,"premium":0.981793594945471,"strike":48.170869751912754,"iv":0.15035484924438058,"gamma":0.19286790808226895,"theta":-0.010347608949945738,"vega":0.05214506110200589,"rho":-0.02274746414343183,"breakevenPct":1.0711191677834806},{"delta":0.6,"premium":1.1440373034785105,"strike":48.430459685565616,"iv":0.14933579813468098,"gamma":0.18667883228944837,"theta":-0.009581294313143692,"vega":0.05022112212204162,"rho":-0.024688929032254427,"breakevenPct":0.867039031263934},{"delta":0.65,"premium":1.3062810120115507,"strike":48.69004961921848,"iv":0.14831674702498135,"gamma":0.1804897564966278,"theta":-0.008814979676341645,"vega":0.04829718314207734,"rho":-0.026630393921077026,"breakevenPct":0.6629588947443869},{"delta":0.7,"premium":1.4685247205445902,"strike":48.949639552871346,"iv":0.14729769591528175,"gamma":0.1743006807038072,"theta":-0.008048665039539597,"vega":0.04637324416211307,"rho":-0.02857185880989962,"breakevenPct":0.45887875822484014},{"delta":0.75,"premium":1.8887459807073954,"strike":49.431939978563776,"iv":0.16036055734190782,"gamma":0.14847942122186497,"theta":-0.007554448017148983,"vega":0.04224212218649518,"rho":-0.030641853680717826,"breakevenPct":0.32873375711451774},{"delta":0.8,"premium":2.3710610932475884,"strike":49.967845659163984,"iv":0.17681286173633443,"gamma":0.11793279742765272,"theta":-0.007125723472668811,"vega":0.03757974276527331,"rho":-0.03274278504844316,"breakevenPct":0.21638455782725943},{"delta":0.85,"premium":4.239210526315788,"strike":51.835087719298244,"iv":0.26353122807017537,"gamma":0.06613333333333336,"theta":-0.009367017543859648,"vega":0.031326666666666676,"rho":-0.03582672183419563,"breakevenPct":0.21828680716466473},{"delta":0.9,"premium":9.363636363636367,"strike":56.96363636363637,"iv":0.4593200000000001,"gamma":0.028430909090909076,"theta":-0.01307818181818182,"vega":0.02363272727272727,"rho":-0.041562182570117415,"breakevenPct":0.20964360587002392}]}},"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"}}