{"symbol":"OUSM","url":"https://intraalpha.com/companies/OUSM","capturedAt":"2026-10-22T23:45:11.052Z","state":"ready","quote":{"symbol":"OUSM","last_price":48.87,"prev_close":48.23,"regular_close":48.87,"change":0.64,"change_pct":1.327,"regular_change":0.64,"regular_change_pct":1.327,"extended_change":0,"extended_change_pct":0,"bid":48.74,"ask":72.93,"bid_size":100,"ask_size":200,"volume":36899,"vwap":48.511071,"open":47.87,"high":48.87,"low":47.87,"close":48.87,"trade_count":336,"last_trade_at":"2026-10-22T22:30:00.003933725Z","last_quote_at":"2026-10-22T23:00:04.739223208Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":773300000,"net_expense_ratio":0.0048,"portfolio_turnover":0.39,"dividend_yield":0.0176,"inception_date":"2016-12-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:09.577363+00:00"},"optionObservedAt":"2026-10-22T19:51:31.236Z","bars":[{"c":47.52,"h":47.52,"l":47.26,"n":11,"o":47.26,"t":"2026-10-15T13:30:00Z","v":2955,"vw":47.369518},{"c":47.645,"h":47.7,"l":47.645,"n":7,"o":47.6999,"t":"2026-10-15T13:40:00Z","v":1366,"vw":47.691635},{"c":47.55,"h":47.55,"l":47.48,"n":4,"o":47.48,"t":"2026-10-15T13:45:00Z","v":1210,"vw":47.52876},{"c":47.515,"h":47.515,"l":47.515,"n":1,"o":47.515,"t":"2026-10-15T13:50:00Z","v":320,"vw":47.515},{"c":47.57,"h":47.58,"l":47.545,"n":20,"o":47.545,"t":"2026-10-15T14:00:00Z","v":2541,"vw":47.565697},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-15T14:05:00Z","v":200,"vw":47.55},{"c":47.63,"h":47.65,"l":47.61,"n":11,"o":47.61,"t":"2026-10-15T14:10:00Z","v":767,"vw":47.626667},{"c":47.67,"h":47.67,"l":47.6,"n":25,"o":47.6699,"t":"2026-10-15T14:15:00Z","v":4772,"vw":47.659578},{"c":47.64,"h":47.7,"l":47.64,"n":9,"o":47.655,"t":"2026-10-15T14:30:00Z","v":1461,"vw":47.68088},{"c":47.65,"h":47.65,"l":47.605,"n":12,"o":47.63,"t":"2026-10-15T14:50:00Z","v":1736,"vw":47.63285},{"c":47.635,"h":47.65,"l":47.635,"n":2,"o":47.65,"t":"2026-10-15T15:20:00Z","v":478,"vw":47.645575},{"c":47.66,"h":47.66,"l":47.63,"n":2,"o":47.63,"t":"2026-10-15T15:30:00Z","v":898,"vw":47.638953},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-15T15:35:00Z","v":249,"vw":47.63},{"c":47.585,"h":47.585,"l":47.5722,"n":5,"o":47.5722,"t":"2026-10-15T15:50:00Z","v":821,"vw":47.573943},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-15T16:10:00Z","v":100,"vw":47.51},{"c":47.5381,"h":47.5381,"l":47.5381,"n":2,"o":47.5381,"t":"2026-10-15T16:15:00Z","v":945,"vw":47.5381},{"c":47.555,"h":47.555,"l":47.55,"n":3,"o":47.55,"t":"2026-10-15T16:30:00Z","v":1098,"vw":47.554536},{"c":47.565,"h":47.565,"l":47.565,"n":1,"o":47.565,"t":"2026-10-15T16:35:00Z","v":154,"vw":47.565},{"c":47.575,"h":47.575,"l":47.575,"n":2,"o":47.575,"t":"2026-10-15T16:40:00Z","v":277,"vw":47.575},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-15T16:45:00Z","v":143,"vw":47.56},{"c":47.555,"h":47.555,"l":47.555,"n":3,"o":47.555,"t":"2026-10-15T16:55:00Z","v":178,"vw":47.555},{"c":47.585,"h":47.585,"l":47.585,"n":1,"o":47.585,"t":"2026-10-15T17:05:00Z","v":569,"vw":47.585},{"c":47.61,"h":47.61,"l":47.59,"n":5,"o":47.59,"t":"2026-10-15T17:10:00Z","v":821,"vw":47.594878},{"c":47.605,"h":47.605,"l":47.605,"n":1,"o":47.605,"t":"2026-10-15T17:15:00Z","v":282,"vw":47.605},{"c":47.62,"h":47.62,"l":47.62,"n":3,"o":47.62,"t":"2026-10-15T17:20:00Z","v":523,"vw":47.62},{"c":47.67,"h":47.67,"l":47.67,"n":1,"o":47.67,"t":"2026-10-15T17:45:00Z","v":120,"vw":47.67},{"c":47.64,"h":47.67,"l":47.64,"n":23,"o":47.645,"t":"2026-10-15T17:50:00Z","v":8302,"vw":47.6475},{"c":47.64,"h":47.64,"l":47.64,"n":2,"o":47.64,"t":"2026-10-15T17:55:00Z","v":277,"vw":47.64},{"c":47.67,"h":47.67,"l":47.67,"n":24,"o":47.67,"t":"2026-10-15T18:00:00Z","v":453,"vw":47.67},{"c":47.6,"h":47.6,"l":47.6,"n":2,"o":47.6,"t":"2026-10-15T18:45:00Z","v":224,"vw":47.6},{"c":47.605,"h":47.605,"l":47.59,"n":5,"o":47.59,"t":"2026-10-15T18:55:00Z","v":590,"vw":47.595677},{"c":47.62,"h":47.62,"l":47.62,"n":4,"o":47.62,"t":"2026-10-15T19:00:00Z","v":581,"vw":47.62},{"c":47.635,"h":47.635,"l":47.635,"n":3,"o":47.635,"t":"2026-10-15T19:05:00Z","v":235,"vw":47.635},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-10-15T19:20:00Z","v":166,"vw":47.65},{"c":47.64,"h":47.64,"l":47.64,"n":2,"o":47.64,"t":"2026-10-15T19:30:00Z","v":103,"vw":47.64},{"c":47.68,"h":47.68,"l":47.68,"n":4,"o":47.68,"t":"2026-10-15T19:35:00Z","v":710,"vw":47.68},{"c":47.685,"h":47.685,"l":47.65,"n":4,"o":47.65,"t":"2026-10-15T19:40:00Z","v":370,"vw":47.668699},{"c":47.75,"h":47.75,"l":47.69,"n":20,"o":47.69,"t":"2026-10-15T19:55:00Z","v":4433,"vw":47.695843},{"c":47.74,"h":47.74,"l":47.74,"n":5,"o":47.74,"t":"2026-10-15T20:00:00Z","v":395,"vw":47.74},{"c":47.9577,"h":47.9577,"l":47.89,"n":9,"o":47.89,"t":"2026-10-16T13:30:00Z","v":1259,"vw":47.911101},{"c":48.09,"h":48.09,"l":48.04,"n":4,"o":48.04,"t":"2026-10-16T13:35:00Z","v":477,"vw":48.051013},{"c":48.13,"h":48.13,"l":48.1,"n":3,"o":48.1,"t":"2026-10-16T13:40:00Z","v":308,"vw":48.120164},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-10-16T13:55:00Z","v":187,"vw":48.2},{"c":48.1,"h":48.1,"l":48.1,"n":3,"o":48.1,"t":"2026-10-16T14:00:00Z","v":111,"vw":48.1},{"c":48.11,"h":48.11,"l":48.11,"n":2,"o":48.11,"t":"2026-10-16T14:05:00Z","v":106,"vw":48.11},{"c":47.91,"h":47.91,"l":47.91,"n":2,"o":47.91,"t":"2026-10-16T14:15:00Z","v":161,"vw":47.91},{"c":47.9581,"h":47.9581,"l":47.9581,"n":2,"o":47.9581,"t":"2026-10-16T14:35:00Z","v":142,"vw":47.9581},{"c":47.93,"h":47.93,"l":47.87,"n":4,"o":47.87,"t":"2026-10-16T14:55:00Z","v":2336,"vw":47.885991},{"c":47.91,"h":47.91,"l":47.91,"n":2,"o":47.91,"t":"2026-10-16T15:00:00Z","v":235,"vw":47.91},{"c":47.94,"h":47.94,"l":47.9145,"n":3,"o":47.93,"t":"2026-10-16T15:05:00Z","v":691,"vw":47.920501},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-16T15:10:00Z","v":132,"vw":47.92},{"c":47.91,"h":47.91,"l":47.8743,"n":2,"o":47.8743,"t":"2026-10-16T15:25:00Z","v":262,"vw":47.887926},{"c":47.8,"h":47.8,"l":47.8,"n":7,"o":47.8,"t":"2026-10-16T15:40:00Z","v":578,"vw":47.8},{"c":47.79,"h":47.79,"l":47.79,"n":2,"o":47.79,"t":"2026-10-16T15:45:00Z","v":393,"vw":47.79},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-16T15:50:00Z","v":150,"vw":47.75},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-16T16:00:00Z","v":100,"vw":47.66},{"c":47.74,"h":47.74,"l":47.7,"n":5,"o":47.7,"t":"2026-10-16T16:05:00Z","v":532,"vw":47.709196},{"c":47.69,"h":47.69,"l":47.68,"n":8,"o":47.68,"t":"2026-10-16T16:25:00Z","v":800,"vw":47.682095},{"c":47.63,"h":47.63,"l":47.63,"n":2,"o":47.63,"t":"2026-10-16T16:40:00Z","v":489,"vw":47.63},{"c":47.59,"h":47.59,"l":47.59,"n":6,"o":47.59,"t":"2026-10-16T16:50:00Z","v":225,"vw":47.59},{"c":47.525,"h":47.525,"l":47.525,"n":2,"o":47.525,"t":"2026-10-16T17:05:00Z","v":482,"vw":47.525},{"c":47.52,"h":47.53,"l":47.52,"n":4,"o":47.52,"t":"2026-10-16T17:10:00Z","v":732,"vw":47.521366},{"c":47.495,"h":47.495,"l":47.46,"n":10,"o":47.46,"t":"2026-10-16T17:20:00Z","v":1265,"vw":47.483004},{"c":47.56,"h":47.56,"l":47.5325,"n":2,"o":47.5325,"t":"2026-10-16T17:45:00Z","v":1602,"vw":47.535933},{"c":47.425,"h":47.425,"l":47.425,"n":3,"o":47.425,"t":"2026-10-16T18:00:00Z","v":772,"vw":47.425},{"c":47.43,"h":47.445,"l":47.43,"n":2,"o":47.445,"t":"2026-10-16T18:25:00Z","v":428,"vw":47.441495},{"c":47.4717,"h":47.4717,"l":47.4717,"n":1,"o":47.4717,"t":"2026-10-16T18:30:00Z","v":115,"vw":47.4717},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-16T18:35:00Z","v":269,"vw":47.48},{"c":47.48,"h":47.48,"l":47.4619,"n":7,"o":47.4619,"t":"2026-10-16T18:45:00Z","v":846,"vw":47.467694},{"c":47.48,"h":47.48,"l":47.47,"n":7,"o":47.48,"t":"2026-10-16T19:00:00Z","v":798,"vw":47.475119},{"c":47.485,"h":47.5,"l":47.485,"n":6,"o":47.5,"t":"2026-10-16T19:10:00Z","v":811,"vw":47.491875},{"c":47.465,"h":47.465,"l":47.465,"n":2,"o":47.465,"t":"2026-10-16T19:15:00Z","v":482,"vw":47.465},{"c":47.51,"h":47.51,"l":47.5,"n":4,"o":47.5,"t":"2026-10-16T19:20:00Z","v":325,"vw":47.506},{"c":47.505,"h":47.505,"l":47.4901,"n":4,"o":47.505,"t":"2026-10-16T19:25:00Z","v":797,"vw":47.493844},{"c":47.53,"h":47.53,"l":47.52,"n":16,"o":47.52,"t":"2026-10-16T19:30:00Z","v":812,"vw":47.526926},{"c":47.52,"h":47.56,"l":47.52,"n":33,"o":47.525,"t":"2026-10-16T19:35:00Z","v":6369,"vw":47.546941},{"c":47.65,"h":47.65,"l":47.622,"n":64,"o":47.6299,"t":"2026-10-16T19:55:00Z","v":4819,"vw":47.636877},{"c":47.57,"h":47.57,"l":47.57,"n":5,"o":47.57,"t":"2026-10-16T20:00:00Z","v":165,"vw":47.57},{"c":47.57,"h":47.57,"l":47.57,"n":12,"o":47.57,"t":"2026-10-19T13:30:00Z","v":2190,"vw":47.57},{"c":47.56,"h":47.56,"l":47.55,"n":4,"o":47.55,"t":"2026-10-19T13:40:00Z","v":400,"vw":47.554624},{"c":47.52,"h":47.52,"l":47.52,"n":4,"o":47.52,"t":"2026-10-19T13:45:00Z","v":301,"vw":47.52},{"c":47.44,"h":47.52,"l":47.44,"n":10,"o":47.52,"t":"2026-10-19T13:50:00Z","v":1115,"vw":47.502754},{"c":47.51,"h":47.51,"l":47.51,"n":4,"o":47.51,"t":"2026-10-19T14:00:00Z","v":348,"vw":47.51},{"c":47.515,"h":47.515,"l":47.515,"n":4,"o":47.515,"t":"2026-10-19T14:05:00Z","v":222,"vw":47.515},{"c":47.5376,"h":47.5376,"l":47.51,"n":5,"o":47.5299,"t":"2026-10-19T14:10:00Z","v":661,"vw":47.528092},{"c":47.55,"h":47.56,"l":47.55,"n":6,"o":47.56,"t":"2026-10-19T14:15:00Z","v":888,"vw":47.554577},{"c":47.52,"h":47.53,"l":47.52,"n":9,"o":47.53,"t":"2026-10-19T14:20:00Z","v":787,"vw":47.525},{"c":47.49,"h":47.51,"l":47.49,"n":9,"o":47.51,"t":"2026-10-19T14:25:00Z","v":657,"vw":47.502},{"c":47.485,"h":47.485,"l":47.485,"n":1,"o":47.485,"t":"2026-10-19T14:30:00Z","v":169,"vw":47.485},{"c":47.57,"h":47.57,"l":47.57,"n":3,"o":47.57,"t":"2026-10-19T15:05:00Z","v":410,"vw":47.57},{"c":47.5942,"h":47.5942,"l":47.5942,"n":2,"o":47.5942,"t":"2026-10-19T15:30:00Z","v":259,"vw":47.5942},{"c":47.61,"h":47.6299,"l":47.61,"n":4,"o":47.6299,"t":"2026-10-19T15:35:00Z","v":1097,"vw":47.624218},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-10-19T15:45:00Z","v":100,"vw":47.59},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-19T15:50:00Z","v":100,"vw":47.58},{"c":47.5,"h":47.53,"l":47.5,"n":6,"o":47.53,"t":"2026-10-19T16:00:00Z","v":875,"vw":47.506536},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-10-19T16:05:00Z","v":157,"vw":47.48},{"c":47.47,"h":47.47,"l":47.47,"n":1,"o":47.47,"t":"2026-10-19T16:15:00Z","v":886,"vw":47.47},{"c":47.44,"h":47.44,"l":47.44,"n":2,"o":47.44,"t":"2026-10-19T16:30:00Z","v":500,"vw":47.44},{"c":47.48,"h":47.48,"l":47.46,"n":5,"o":47.46,"t":"2026-10-19T16:35:00Z","v":222,"vw":47.47},{"c":47.47,"h":47.47,"l":47.47,"n":1,"o":47.47,"t":"2026-10-19T16:40:00Z","v":100,"vw":47.47},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-19T16:50:00Z","v":1112,"vw":47.48},{"c":47.46,"h":47.46,"l":47.46,"n":1,"o":47.46,"t":"2026-10-19T17:00:00Z","v":100,"vw":47.46},{"c":47.46,"h":47.46,"l":47.46,"n":1,"o":47.46,"t":"2026-10-19T17:15:00Z","v":100,"vw":47.46},{"c":47.485,"h":47.485,"l":47.485,"n":3,"o":47.485,"t":"2026-10-19T17:25:00Z","v":163,"vw":47.485},{"c":47.505,"h":47.505,"l":47.505,"n":1,"o":47.505,"t":"2026-10-19T18:00:00Z","v":588,"vw":47.505},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-19T18:05:00Z","v":221,"vw":47.53},{"c":47.56,"h":47.56,"l":47.5301,"n":3,"o":47.5301,"t":"2026-10-19T18:25:00Z","v":465,"vw":47.538692},{"c":47.5152,"h":47.5152,"l":47.5152,"n":1,"o":47.5152,"t":"2026-10-19T18:35:00Z","v":200,"vw":47.5152},{"c":47.515,"h":47.5284,"l":47.515,"n":2,"o":47.5284,"t":"2026-10-19T18:55:00Z","v":1093,"vw":47.518433},{"c":47.5196,"h":47.5196,"l":47.5196,"n":3,"o":47.5196,"t":"2026-10-19T19:00:00Z","v":241,"vw":47.5196},{"c":47.5154,"h":47.5154,"l":47.5154,"n":3,"o":47.5154,"t":"2026-10-19T19:05:00Z","v":245,"vw":47.5154},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-10-19T19:10:00Z","v":100,"vw":47.49},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-10-19T19:25:00Z","v":211,"vw":47.49},{"c":47.5,"h":47.5,"l":47.5,"n":5,"o":47.5,"t":"2026-10-19T19:30:00Z","v":428,"vw":47.5},{"c":47.51,"h":47.51,"l":47.51,"n":2,"o":47.51,"t":"2026-10-19T19:35:00Z","v":107,"vw":47.51},{"c":47.5,"h":47.5,"l":47.49,"n":4,"o":47.49,"t":"2026-10-19T19:45:00Z","v":211,"vw":47.495},{"c":47.47,"h":47.47,"l":47.47,"n":10,"o":47.47,"t":"2026-10-19T19:55:00Z","v":578,"vw":47.47},{"c":47.47,"h":47.47,"l":47.47,"n":5,"o":47.47,"t":"2026-10-19T20:00:00Z","v":217,"vw":47.47},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-20T13:30:00Z","v":833,"vw":47.66},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-20T13:40:00Z","v":100,"vw":47.9},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-20T13:45:00Z","v":100,"vw":47.94},{"c":47.8,"h":47.82,"l":47.8,"n":3,"o":47.82,"t":"2026-10-20T14:05:00Z","v":2348,"vw":47.806817},{"c":47.7799,"h":47.7799,"l":47.74,"n":10,"o":47.74,"t":"2026-10-20T14:10:00Z","v":1603,"vw":47.753122},{"c":48.07,"h":48.07,"l":48.07,"n":4,"o":48.07,"t":"2026-10-20T14:45:00Z","v":913,"vw":48.07},{"c":48.095,"h":48.095,"l":48.08,"n":3,"o":48.08,"t":"2026-10-20T15:05:00Z","v":2301,"vw":48.085874},{"c":48.0043,"h":48.0043,"l":48.0043,"n":1,"o":48.0043,"t":"2026-10-20T15:25:00Z","v":381,"vw":48.0043},{"c":47.98,"h":47.98,"l":47.98,"n":5,"o":47.98,"t":"2026-10-20T15:30:00Z","v":1040,"vw":47.98},{"c":48.01,"h":48.01,"l":48.01,"n":1,"o":48.01,"t":"2026-10-20T15:40:00Z","v":209,"vw":48.01},{"c":48.0005,"h":48.0005,"l":48.0005,"n":1,"o":48.0005,"t":"2026-10-20T16:05:00Z","v":300,"vw":48.0005},{"c":47.96,"h":47.96,"l":47.9416,"n":4,"o":47.9416,"t":"2026-10-20T16:25:00Z","v":318,"vw":47.953246},{"c":47.995,"h":47.995,"l":47.995,"n":1,"o":47.995,"t":"2026-10-20T16:35:00Z","v":114,"vw":47.995},{"c":47.9701,"h":47.9701,"l":47.9701,"n":2,"o":47.9701,"t":"2026-10-20T16:50:00Z","v":407,"vw":47.9701},{"c":47.935,"h":47.935,"l":47.935,"n":2,"o":47.935,"t":"2026-10-20T16:55:00Z","v":630,"vw":47.935},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-20T17:00:00Z","v":200,"vw":47.97},{"c":47.97,"h":47.97,"l":47.96,"n":3,"o":47.96,"t":"2026-10-20T17:05:00Z","v":460,"vw":47.967812},{"c":47.965,"h":47.965,"l":47.96,"n":2,"o":47.96,"t":"2026-10-20T17:10:00Z","v":458,"vw":47.962817},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-20T17:15:00Z","v":170,"vw":47.97},{"c":48.07,"h":48.07,"l":48.07,"n":3,"o":48.07,"t":"2026-10-20T17:55:00Z","v":127,"vw":48.07},{"c":48.09,"h":48.09,"l":48.09,"n":2,"o":48.09,"t":"2026-10-20T18:20:00Z","v":180,"vw":48.09},{"c":48.0901,"h":48.0901,"l":48.0901,"n":1,"o":48.0901,"t":"2026-10-20T18:25:00Z","v":580,"vw":48.0901},{"c":48.126,"h":48.126,"l":48.126,"n":2,"o":48.126,"t":"2026-10-20T18:30:00Z","v":110,"vw":48.126},{"c":48.12,"h":48.12,"l":48.105,"n":2,"o":48.105,"t":"2026-10-20T18:35:00Z","v":224,"vw":48.111696},{"c":48.0901,"h":48.0901,"l":48.0901,"n":2,"o":48.0901,"t":"2026-10-20T18:55:00Z","v":376,"vw":48.0901},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-20T19:00:00Z","v":244,"vw":48.1},{"c":48.11,"h":48.11,"l":48.11,"n":1,"o":48.11,"t":"2026-10-20T19:05:00Z","v":122,"vw":48.11},{"c":48.11,"h":48.11,"l":48.0916,"n":8,"o":48.0951,"t":"2026-10-20T19:10:00Z","v":1582,"vw":48.101399},{"c":48.1199,"h":48.1199,"l":48.1,"n":4,"o":48.1,"t":"2026-10-20T19:15:00Z","v":5419,"vw":48.103001},{"c":48.1343,"h":48.1343,"l":48.1343,"n":6,"o":48.1343,"t":"2026-10-20T19:35:00Z","v":257,"vw":48.1343},{"c":48.18,"h":48.18,"l":48.18,"n":2,"o":48.18,"t":"2026-10-20T19:45:00Z","v":104,"vw":48.18},{"c":48.21,"h":48.21,"l":48.21,"n":14,"o":48.21,"t":"2026-10-20T19:55:00Z","v":1588,"vw":48.21},{"c":48.24,"h":48.24,"l":48.24,"n":4,"o":48.24,"t":"2026-10-20T20:00:00Z","v":247,"vw":48.24},{"c":48.36,"h":48.36,"l":48.36,"n":3,"o":48.36,"t":"2026-10-21T13:30:00Z","v":903,"vw":48.36},{"c":48.35,"h":48.38,"l":48.35,"n":5,"o":48.38,"t":"2026-10-21T13:55:00Z","v":717,"vw":48.357834},{"c":48.11,"h":48.124,"l":48.0901,"n":7,"o":48.11,"t":"2026-10-21T14:05:00Z","v":1946,"vw":48.11588},{"c":48.12,"h":48.2,"l":48.12,"n":8,"o":48.2,"t":"2026-10-21T14:15:00Z","v":786,"vw":48.152089},{"c":48.16,"h":48.16,"l":48.16,"n":1,"o":48.16,"t":"2026-10-21T14:20:00Z","v":161,"vw":48.16},{"c":48.1003,"h":48.1003,"l":48.1003,"n":1,"o":48.1003,"t":"2026-10-21T14:25:00Z","v":674,"vw":48.1003},{"c":48.1573,"h":48.1573,"l":48.11,"n":4,"o":48.11,"t":"2026-10-21T14:30:00Z","v":439,"vw":48.126268},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-21T14:35:00Z","v":388,"vw":48.17},{"c":48.2095,"h":48.2095,"l":48.2095,"n":1,"o":48.2095,"t":"2026-10-21T14:40:00Z","v":1435,"vw":48.2095},{"c":48.2351,"h":48.2351,"l":48.2351,"n":3,"o":48.2351,"t":"2026-10-21T14:45:00Z","v":175,"vw":48.2351},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-10-21T15:00:00Z","v":400,"vw":48.2},{"c":48.175,"h":48.175,"l":48.175,"n":1,"o":48.175,"t":"2026-10-21T15:15:00Z","v":158,"vw":48.175},{"c":48.2,"h":48.2,"l":48.2,"n":5,"o":48.2,"t":"2026-10-21T15:25:00Z","v":651,"vw":48.2},{"c":48.1901,"h":48.1901,"l":48.1901,"n":2,"o":48.1901,"t":"2026-10-21T15:40:00Z","v":142,"vw":48.1901},{"c":48.2031,"h":48.2031,"l":48.2031,"n":1,"o":48.2031,"t":"2026-10-21T15:45:00Z","v":886,"vw":48.2031},{"c":48.215,"h":48.215,"l":48.215,"n":2,"o":48.215,"t":"2026-10-21T15:50:00Z","v":232,"vw":48.215},{"c":48.185,"h":48.185,"l":48.185,"n":2,"o":48.185,"t":"2026-10-21T16:10:00Z","v":690,"vw":48.185},{"c":48.2201,"h":48.23,"l":48.2201,"n":3,"o":48.23,"t":"2026-10-21T16:15:00Z","v":506,"vw":48.222184},{"c":48.22,"h":48.22,"l":48.22,"n":4,"o":48.22,"t":"2026-10-21T16:20:00Z","v":305,"vw":48.22},{"c":48.238,"h":48.24,"l":48.225,"n":5,"o":48.24,"t":"2026-10-21T16:30:00Z","v":651,"vw":48.237167},{"c":48.32,"h":48.32,"l":48.32,"n":3,"o":48.32,"t":"2026-10-21T16:35:00Z","v":188,"vw":48.32},{"c":48.2705,"h":48.2705,"l":48.2705,"n":1,"o":48.2705,"t":"2026-10-21T16:40:00Z","v":2722,"vw":48.2705},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-10-21T17:00:00Z","v":627,"vw":48.19},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-21T17:30:00Z","v":350,"vw":48.18},{"c":48.16,"h":48.16,"l":48.16,"n":2,"o":48.16,"t":"2026-10-21T17:35:00Z","v":902,"vw":48.16},{"c":48.1622,"h":48.1622,"l":48.16,"n":5,"o":48.16,"t":"2026-10-21T17:40:00Z","v":777,"vw":48.161911},{"c":48.201,"h":48.201,"l":48.201,"n":1,"o":48.201,"t":"2026-10-21T17:55:00Z","v":459,"vw":48.201},{"c":48.1501,"h":48.1501,"l":48.1501,"n":1,"o":48.1501,"t":"2026-10-21T18:00:00Z","v":524,"vw":48.1501},{"c":48.22,"h":48.2241,"l":48.2,"n":4,"o":48.2,"t":"2026-10-21T18:10:00Z","v":755,"vw":48.215453},{"c":48.24,"h":48.24,"l":48.24,"n":1,"o":48.24,"t":"2026-10-21T18:35:00Z","v":576,"vw":48.24},{"c":48.2208,"h":48.2208,"l":48.2208,"n":1,"o":48.2208,"t":"2026-10-21T18:45:00Z","v":113,"vw":48.2208},{"c":48.1,"h":48.18,"l":48.1,"n":11,"o":48.18,"t":"2026-10-21T18:55:00Z","v":1632,"vw":48.160286},{"c":48.03,"h":48.06,"l":47.985,"n":29,"o":48.06,"t":"2026-10-21T19:00:00Z","v":4514,"vw":48.027563},{"c":48.01,"h":48.01,"l":48.01,"n":33,"o":48.01,"t":"2026-10-21T19:05:00Z","v":1348,"vw":48.01},{"c":48.01,"h":48.01,"l":48.01,"n":11,"o":48.01,"t":"2026-10-21T19:10:00Z","v":1010,"vw":48.01},{"c":48.04,"h":48.04,"l":48.04,"n":1,"o":48.04,"t":"2026-10-21T19:15:00Z","v":197,"vw":48.04},{"c":48.14,"h":48.14,"l":48.14,"n":1,"o":48.14,"t":"2026-10-21T19:25:00Z","v":118,"vw":48.14},{"c":48.145,"h":48.145,"l":48.145,"n":2,"o":48.145,"t":"2026-10-21T19:30:00Z","v":127,"vw":48.145},{"c":48.165,"h":48.165,"l":48.15,"n":2,"o":48.15,"t":"2026-10-21T19:40:00Z","v":352,"vw":48.160739},{"c":48.22,"h":48.22,"l":48.2,"n":6,"o":48.2,"t":"2026-10-21T19:50:00Z","v":327,"vw":48.213355},{"c":48.21,"h":48.21,"l":48.2,"n":11,"o":48.2,"t":"2026-10-21T19:55:00Z","v":1929,"vw":48.20934},{"c":48.23,"h":48.23,"l":48.23,"n":2,"o":48.23,"t":"2026-10-21T20:00:00Z","v":398,"vw":48.23},{"c":47.92,"h":47.92,"l":47.92,"n":2,"o":47.92,"t":"2026-10-22T13:25:00Z","v":200,"vw":47.92},{"c":47.87,"h":47.87,"l":47.87,"n":4,"o":47.87,"t":"2026-10-22T13:30:00Z","v":1529,"vw":47.87},{"c":48.1581,"h":48.1581,"l":48.1581,"n":3,"o":48.1581,"t":"2026-10-22T13:35:00Z","v":236,"vw":48.1581},{"c":48.26,"h":48.26,"l":48.26,"n":2,"o":48.26,"t":"2026-10-22T13:55:00Z","v":216,"vw":48.26},{"c":48.26,"h":48.26,"l":48.2501,"n":10,"o":48.26,"t":"2026-10-22T14:15:00Z","v":1289,"vw":48.257012},{"c":48.19,"h":48.19,"l":48.19,"n":2,"o":48.19,"t":"2026-10-22T14:25:00Z","v":909,"vw":48.19},{"c":48.1235,"h":48.1799,"l":48.1235,"n":5,"o":48.14,"t":"2026-10-22T14:30:00Z","v":1400,"vw":48.165192},{"c":48.11,"h":48.11,"l":48.11,"n":2,"o":48.11,"t":"2026-10-22T14:40:00Z","v":128,"vw":48.11},{"c":48.315,"h":48.315,"l":48.2819,"n":3,"o":48.2819,"t":"2026-10-22T14:55:00Z","v":594,"vw":48.294101},{"c":48.33,"h":48.365,"l":48.33,"n":3,"o":48.365,"t":"2026-10-22T15:00:00Z","v":1341,"vw":48.333526},{"c":48.3415,"h":48.3415,"l":48.3201,"n":2,"o":48.3201,"t":"2026-10-22T15:05:00Z","v":534,"vw":48.326071},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-10-22T15:10:00Z","v":160,"vw":48.35},{"c":48.4356,"h":48.4356,"l":48.431,"n":3,"o":48.431,"t":"2026-10-22T15:20:00Z","v":496,"vw":48.433295},{"c":48.45,"h":48.4692,"l":48.45,"n":3,"o":48.4692,"t":"2026-10-22T15:30:00Z","v":3389,"vw":48.451643},{"c":48.49,"h":48.49,"l":48.49,"n":1,"o":48.49,"t":"2026-10-22T15:45:00Z","v":264,"vw":48.49},{"c":48.53,"h":48.53,"l":48.53,"n":1,"o":48.53,"t":"2026-10-22T15:55:00Z","v":257,"vw":48.53},{"c":48.56,"h":48.56,"l":48.56,"n":2,"o":48.56,"t":"2026-10-22T16:05:00Z","v":1559,"vw":48.56},{"c":48.555,"h":48.555,"l":48.555,"n":1,"o":48.555,"t":"2026-10-22T16:25:00Z","v":545,"vw":48.555},{"c":48.44,"h":48.4401,"l":48.44,"n":3,"o":48.4401,"t":"2026-10-22T16:40:00Z","v":328,"vw":48.440043},{"c":48.42,"h":48.42,"l":48.42,"n":2,"o":48.42,"t":"2026-10-22T16:45:00Z","v":508,"vw":48.42},{"c":48.51,"h":48.51,"l":48.51,"n":1,"o":48.51,"t":"2026-10-22T16:55:00Z","v":107,"vw":48.51},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-22T17:00:00Z","v":100,"vw":48.55},{"c":48.53,"h":48.53,"l":48.53,"n":1,"o":48.53,"t":"2026-10-22T17:05:00Z","v":100,"vw":48.53},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-22T17:20:00Z","v":208,"vw":48.5},{"c":48.57,"h":48.57,"l":48.55,"n":5,"o":48.56,"t":"2026-10-22T17:40:00Z","v":3133,"vw":48.567462},{"c":48.57,"h":48.57,"l":48.56,"n":5,"o":48.56,"t":"2026-10-22T17:50:00Z","v":1335,"vw":48.564393},{"c":48.57,"h":48.57,"l":48.56,"n":4,"o":48.56,"t":"2026-10-22T18:05:00Z","v":270,"vw":48.565},{"c":48.63,"h":48.63,"l":48.63,"n":1,"o":48.63,"t":"2026-10-22T18:20:00Z","v":258,"vw":48.63},{"c":48.59,"h":48.59,"l":48.585,"n":7,"o":48.585,"t":"2026-10-22T18:40:00Z","v":500,"vw":48.586572},{"c":48.62,"h":48.62,"l":48.6199,"n":2,"o":48.6199,"t":"2026-10-22T18:45:00Z","v":931,"vw":48.61996},{"c":48.63,"h":48.63,"l":48.63,"n":2,"o":48.63,"t":"2026-10-22T18:55:00Z","v":135,"vw":48.63},{"c":48.625,"h":48.625,"l":48.625,"n":1,"o":48.625,"t":"2026-10-22T19:00:00Z","v":457,"vw":48.625},{"c":48.655,"h":48.655,"l":48.655,"n":2,"o":48.655,"t":"2026-10-22T19:05:00Z","v":122,"vw":48.655},{"c":48.69,"h":48.69,"l":48.6899,"n":3,"o":48.6899,"t":"2026-10-22T19:10:00Z","v":591,"vw":48.689918},{"c":48.7099,"h":48.7099,"l":48.7099,"n":1,"o":48.7099,"t":"2026-10-22T19:15:00Z","v":600,"vw":48.7099},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-22T19:20:00Z","v":185,"vw":48.7},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-22T19:25:00Z","v":100,"vw":48.69},{"c":48.685,"h":48.7104,"l":48.685,"n":10,"o":48.7104,"t":"2026-10-22T19:35:00Z","v":2692,"vw":48.698032},{"c":48.73,"h":48.74,"l":48.73,"n":4,"o":48.74,"t":"2026-10-22T19:40:00Z","v":213,"vw":48.735},{"c":48.86,"h":48.86,"l":48.86,"n":47,"o":48.86,"t":"2026-10-22T19:55:00Z","v":5373,"vw":48.86},{"c":48.87,"h":48.87,"l":48.87,"n":6,"o":48.87,"t":"2026-10-22T20:00:00Z","v":326,"vw":48.87},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-10-22T22:20:00Z","v":300,"vw":48.87}],"history":[{"c":44.99,"h":45.59,"l":44.95,"n":601,"o":45.59,"t":"2024-10-21T04:00:00Z","v":95864,"vw":45.088976},{"c":44.68,"h":44.9,"l":44.5841,"n":569,"o":44.9,"t":"2024-10-22T04:00:00Z","v":163360,"vw":44.687897},{"c":44.46,"h":44.71,"l":44.24,"n":405,"o":44.54,"t":"2024-10-23T04:00:00Z","v":33271,"vw":44.449141},{"c":44.48,"h":44.61,"l":44.302,"n":405,"o":44.54,"t":"2024-10-24T04:00:00Z","v":42589,"vw":44.447125},{"c":44.36,"h":44.79,"l":44.32,"n":409,"o":44.665,"t":"2024-10-25T04:00:00Z","v":55474,"vw":44.455799},{"c":44.73,"h":44.9,"l":44.62,"n":460,"o":44.62,"t":"2024-10-28T04:00:00Z","v":52705,"vw":44.758172},{"c":44.82,"h":44.8399,"l":44.4278,"n":578,"o":44.62,"t":"2024-10-29T04:00:00Z","v":91159,"vw":44.747996},{"c":44.62,"h":45.07,"l":44.58,"n":470,"o":44.78,"t":"2024-10-30T04:00:00Z","v":60332,"vw":44.752585},{"c":44.12,"h":44.72,"l":44.1099,"n":534,"o":44.6,"t":"2024-10-31T04:00:00Z","v":61242,"vw":44.371457},{"c":44.15,"h":44.4794,"l":44.0925,"n":548,"o":44.27,"t":"2024-11-01T04:00:00Z","v":43381,"vw":44.246109},{"c":44.1,"h":44.34,"l":44.04,"n":1793,"o":44.14,"t":"2024-11-04T05:00:00Z","v":226060,"vw":44.171165},{"c":44.87,"h":44.87,"l":44,"n":554,"o":44.13,"t":"2024-11-05T05:00:00Z","v":73788,"vw":44.50594},{"c":46.65,"h":46.7164,"l":46.22,"n":867,"o":46.45,"t":"2024-11-06T05:00:00Z","v":112975,"vw":46.507069},{"c":46.49,"h":46.8,"l":46.435,"n":738,"o":46.8,"t":"2024-11-07T05:00:00Z","v":406273,"vw":46.570931},{"c":46.67,"h":46.77,"l":46.43,"n":487,"o":46.59,"t":"2024-11-08T05:00:00Z","v":69428,"vw":46.62269},{"c":46.98,"h":47.11,"l":46.87,"n":617,"o":47.03,"t":"2024-11-11T05:00:00Z","v":74158,"vw":47.010119},{"c":46.55,"h":46.955,"l":46.43,"n":703,"o":46.84,"t":"2024-11-12T05:00:00Z","v":77762,"vw":46.643813},{"c":46.31,"h":46.73,"l":46.2525,"n":613,"o":46.73,"t":"2024-11-13T05:00:00Z","v":82758,"vw":46.557686},{"c":45.91,"h":46.47,"l":45.83,"n":707,"o":46.31,"t":"2024-11-14T05:00:00Z","v":173312,"vw":46.131577},{"c":45.49,"h":46,"l":45.415,"n":906,"o":45.83,"t":"2024-11-15T05:00:00Z","v":196672,"vw":45.543367},{"c":45.42,"h":45.62,"l":45.41,"n":579,"o":45.55,"t":"2024-11-18T05:00:00Z","v":61187,"vw":45.517621},{"c":45.12,"h":45.2209,"l":44.8669,"n":738,"o":45.08,"t":"2024-11-19T05:00:00Z","v":59409,"vw":45.092236},{"c":45.38,"h":45.38,"l":44.97,"n":674,"o":45.21,"t":"2024-11-20T05:00:00Z","v":83975,"vw":45.143459},{"c":45.76,"h":45.8739,"l":45.2082,"n":517,"o":45.38,"t":"2024-11-21T05:00:00Z","v":139986,"vw":45.78101},{"c":46.44,"h":46.47,"l":45.93,"n":826,"o":45.93,"t":"2024-11-22T05:00:00Z","v":128192,"vw":46.359305},{"c":47.2,"h":47.4681,"l":46.8,"n":685,"o":46.8,"t":"2024-11-25T05:00:00Z","v":65473,"vw":47.231573},{"c":47,"h":47.2,"l":46.7,"n":799,"o":47.2,"t":"2024-11-26T05:00:00Z","v":74828,"vw":46.953279},{"c":46.85,"h":47.37,"l":46.8113,"n":689,"o":47.27,"t":"2024-11-27T05:00:00Z","v":84860,"vw":46.944819},{"c":46.94,"h":47.13,"l":46.85,"n":332,"o":47.1,"t":"2024-11-29T05:00:00Z","v":32854,"vw":46.972789},{"c":46.93,"h":47.01,"l":46.67,"n":725,"o":47,"t":"2024-12-02T05:00:00Z","v":68355,"vw":46.887872},{"c":46.58,"h":46.98,"l":46.4401,"n":809,"o":46.98,"t":"2024-12-03T05:00:00Z","v":67502,"vw":46.636958},{"c":46.66,"h":46.66,"l":46.36,"n":737,"o":46.61,"t":"2024-12-04T05:00:00Z","v":97610,"vw":46.502038},{"c":46.35,"h":46.66,"l":46.32,"n":1180,"o":46.66,"t":"2024-12-05T05:00:00Z","v":430180,"vw":46.401378},{"c":46.16,"h":46.58,"l":46.0598,"n":749,"o":46.58,"t":"2024-12-06T05:00:00Z","v":193070,"vw":46.110212},{"c":46.1,"h":46.42,"l":46.09,"n":696,"o":46.31,"t":"2024-12-09T05:00:00Z","v":83482,"vw":46.219685},{"c":46.12,"h":46.32,"l":45.61,"n":1291,"o":46.14,"t":"2024-12-10T05:00:00Z","v":206603,"vw":46.055598},{"c":46.31,"h":46.4392,"l":46.165,"n":858,"o":46.35,"t":"2024-12-11T05:00:00Z","v":126744,"vw":46.319406},{"c":46.16,"h":46.32,"l":46.125,"n":578,"o":46.26,"t":"2024-12-12T05:00:00Z","v":118136,"vw":46.257348},{"c":45.88,"h":46.26,"l":45.695,"n":582,"o":46.26,"t":"2024-12-13T05:00:00Z","v":62504,"vw":45.833895},{"c":45.82,"h":46.13,"l":45.755,"n":926,"o":45.93,"t":"2024-12-16T05:00:00Z","v":89041,"vw":45.961486},{"c":45.27,"h":45.695,"l":45.15,"n":746,"o":45.69,"t":"2024-12-17T05:00:00Z","v":97807,"vw":45.344253},{"c":43.85,"h":45.4649,"l":43.7621,"n":695,"o":45.38,"t":"2024-12-18T05:00:00Z","v":110877,"vw":44.991746},{"c":43.76,"h":44.2232,"l":43.7312,"n":1026,"o":44.07,"t":"2024-12-19T05:00:00Z","v":145980,"vw":43.912995},{"c":43.97,"h":44.36,"l":43.59,"n":1029,"o":43.61,"t":"2024-12-20T05:00:00Z","v":125978,"vw":44.04157},{"c":43.89,"h":44.02,"l":43.55,"n":676,"o":44.02,"t":"2024-12-23T05:00:00Z","v":80627,"vw":43.751477},{"c":44.18,"h":44.2,"l":43.785,"n":354,"o":43.93,"t":"2024-12-24T05:00:00Z","v":35516,"vw":43.976957},{"c":44.38,"h":44.4,"l":43.9479,"n":525,"o":44.07,"t":"2024-12-26T05:00:00Z","v":348227,"vw":44.265218},{"c":44.03,"h":44.355,"l":43.74,"n":406,"o":44.17,"t":"2024-12-27T05:00:00Z","v":42952,"vw":43.963305},{"c":43.6,"h":43.8169,"l":43.3201,"n":703,"o":43.77,"t":"2024-12-30T05:00:00Z","v":124452,"vw":43.686212},{"c":43.72,"h":44,"l":43.6358,"n":511,"o":43.86,"t":"2024-12-31T05:00:00Z","v":107608,"vw":43.726822},{"c":43.44,"h":44.03,"l":43.325,"n":769,"o":44.03,"t":"2025-01-02T05:00:00Z","v":212545,"vw":43.604236},{"c":43.84,"h":43.8897,"l":43.31,"n":582,"o":43.61,"t":"2025-01-03T05:00:00Z","v":84820,"vw":43.697371},{"c":43.62,"h":44.18,"l":43.5412,"n":594,"o":44.14,"t":"2025-01-06T05:00:00Z","v":66738,"vw":43.877396},{"c":43.39,"h":43.75,"l":43.17,"n":849,"o":43.74,"t":"2025-01-07T05:00:00Z","v":120436,"vw":43.453471},{"c":43.48,"h":43.48,"l":42.935,"n":648,"o":43.32,"t":"2025-01-08T05:00:00Z","v":92661,"vw":43.290708},{"c":42.75,"h":43.06,"l":42.5801,"n":658,"o":43.06,"t":"2025-01-10T05:00:00Z","v":76504,"vw":42.789154},{"c":43.13,"h":43.13,"l":42.5,"n":606,"o":42.5,"t":"2025-01-13T05:00:00Z","v":99226,"vw":42.872809},{"c":43.6,"h":43.6,"l":43.2023,"n":491,"o":43.36,"t":"2025-01-14T05:00:00Z","v":70398,"vw":43.433326},{"c":44.02,"h":44.34,"l":43.81,"n":1026,"o":44.34,"t":"2025-01-15T05:00:00Z","v":168385,"vw":43.983642},{"c":44.32,"h":44.39,"l":43.91,"n":400,"o":44.05,"t":"2025-01-16T05:00:00Z","v":66903,"vw":44.184215},{"c":44.42,"h":44.6,"l":44.29,"n":616,"o":44.6,"t":"2025-01-17T05:00:00Z","v":74334,"vw":44.444072},{"c":44.98,"h":45.019,"l":44.64,"n":576,"o":44.76,"t":"2025-01-21T05:00:00Z","v":70509,"vw":44.920585},{"c":44.58,"h":44.929,"l":44.495,"n":658,"o":44.925,"t":"2025-01-22T05:00:00Z","v":85573,"vw":44.665903},{"c":44.59,"h":44.6199,"l":44.2,"n":867,"o":44.47,"t":"2025-01-23T05:00:00Z","v":128731,"vw":44.490829},{"c":44.5,"h":44.5299,"l":44.33,"n":661,"o":44.48,"t":"2025-01-24T05:00:00Z","v":52271,"vw":44.437282},{"c":44.77,"h":44.8791,"l":44.3,"n":647,"o":44.3,"t":"2025-01-27T05:00:00Z","v":159049,"vw":44.616579},{"c":44.67,"h":44.8499,"l":44.5221,"n":886,"o":44.75,"t":"2025-01-28T05:00:00Z","v":134024,"vw":44.643519},{"c":44.39,"h":44.71,"l":44.2,"n":527,"o":44.67,"t":"2025-01-29T05:00:00Z","v":66212,"vw":44.465838},{"c":44.77,"h":44.97,"l":44.5015,"n":659,"o":44.56,"t":"2025-01-30T05:00:00Z","v":113427,"vw":44.778663},{"c":44.38,"h":44.78,"l":44.245,"n":683,"o":44.77,"t":"2025-01-31T05:00:00Z","v":111825,"vw":44.520775},{"c":43.92,"h":44.1105,"l":43.24,"n":954,"o":43.63,"t":"2025-02-03T05:00:00Z","v":220322,"vw":43.697454},{"c":43.94,"h":44.0638,"l":43.7801,"n":643,"o":43.98,"t":"2025-02-04T05:00:00Z","v":101280,"vw":43.933974},{"c":44.06,"h":44.0712,"l":43.6452,"n":472,"o":43.97,"t":"2025-02-05T05:00:00Z","v":72761,"vw":43.92692},{"c":44.11,"h":44.445,"l":43.89,"n":441,"o":44.34,"t":"2025-02-06T05:00:00Z","v":69104,"vw":44.136129},{"c":43.9,"h":44.24,"l":43.85,"n":406,"o":44.24,"t":"2025-02-07T05:00:00Z","v":222197,"vw":43.899173},{"c":43.83,"h":44.16,"l":43.705,"n":599,"o":44.16,"t":"2025-02-10T05:00:00Z","v":60304,"vw":43.892627},{"c":43.92,"h":43.94,"l":43.62,"n":627,"o":43.69,"t":"2025-02-11T05:00:00Z","v":118541,"vw":43.803633},{"c":43.57,"h":43.68,"l":43.365,"n":434,"o":43.49,"t":"2025-02-12T05:00:00Z","v":57389,"vw":43.560906},{"c":44.23,"h":44.24,"l":43.85,"n":495,"o":43.85,"t":"2025-02-13T05:00:00Z","v":89257,"vw":44.115848},{"c":44.12,"h":44.41,"l":44.04,"n":562,"o":44.39,"t":"2025-02-14T05:00:00Z","v":66974,"vw":44.179198},{"c":44.45,"h":44.45,"l":44.15,"n":483,"o":44.27,"t":"2025-02-18T05:00:00Z","v":51578,"vw":44.292932},{"c":44.44,"h":44.5099,"l":44.155,"n":407,"o":44.21,"t":"2025-02-19T05:00:00Z","v":117775,"vw":44.425232},{"c":44.06,"h":44.36,"l":43.83,"n":673,"o":44.23,"t":"2025-02-20T05:00:00Z","v":72941,"vw":44.0201},{"c":43.48,"h":44.2,"l":43.37,"n":440,"o":44.2,"t":"2025-02-21T05:00:00Z","v":48959,"vw":43.656054},{"c":43.51,"h":43.74,"l":43.4,"n":569,"o":43.64,"t":"2025-02-24T05:00:00Z","v":73696,"vw":43.633944},{"c":43.61,"h":43.74,"l":43.3779,"n":540,"o":43.58,"t":"2025-02-25T05:00:00Z","v":75075,"vw":43.594643},{"c":43.4,"h":43.81,"l":43.25,"n":401,"o":43.68,"t":"2025-02-26T05:00:00Z","v":40085,"vw":43.499381},{"c":43.18,"h":43.61,"l":43.18,"n":532,"o":43.37,"t":"2025-02-27T05:00:00Z","v":84685,"vw":43.333057},{"c":43.6,"h":43.6,"l":43.0008,"n":585,"o":43.29,"t":"2025-02-28T05:00:00Z","v":66614,"vw":43.344342},{"c":43.03,"h":45.11,"l":42.85,"n":607,"o":44.4,"t":"2025-03-03T05:00:00Z","v":186400,"vw":43.138233},{"c":42.32,"h":42.88,"l":42.19,"n":1002,"o":42.7,"t":"2025-03-04T05:00:00Z","v":318187,"vw":42.338808},{"c":42.63,"h":42.73,"l":42.118,"n":724,"o":42.34,"t":"2025-03-05T05:00:00Z","v":170359,"vw":42.411724},{"c":42.65,"h":42.72,"l":42.25,"n":734,"o":42.33,"t":"2025-03-06T05:00:00Z","v":181597,"vw":42.501237},{"c":43.21,"h":43.27,"l":42.49,"n":576,"o":42.49,"t":"2025-03-07T05:00:00Z","v":76601,"vw":42.985858},{"c":42.83,"h":43.46,"l":42.625,"n":1167,"o":42.76,"t":"2025-03-10T04:00:00Z","v":219541,"vw":43.150548},{"c":42.31,"h":43.0789,"l":42.12,"n":835,"o":42.96,"t":"2025-03-11T04:00:00Z","v":919750,"vw":42.523919},{"c":41.71,"h":42.61,"l":41.64,"n":754,"o":42.61,"t":"2025-03-12T04:00:00Z","v":207664,"vw":41.891549},{"c":41.26,"h":41.77,"l":41.08,"n":680,"o":41.73,"t":"2025-03-13T04:00:00Z","v":106188,"vw":41.388931},{"c":42.02,"h":42.04,"l":41.3901,"n":704,"o":41.61,"t":"2025-03-14T04:00:00Z","v":131249,"vw":41.851928},{"c":42.5,"h":42.5899,"l":41.99,"n":591,"o":41.99,"t":"2025-03-17T04:00:00Z","v":58055,"vw":42.406314},{"c":42.34,"h":42.4,"l":42.1518,"n":951,"o":42.36,"t":"2025-03-18T04:00:00Z","v":135926,"vw":42.314904},{"c":42.73,"h":42.8054,"l":42.3501,"n":585,"o":42.44,"t":"2025-03-19T04:00:00Z","v":50879,"vw":42.53132},{"c":42.26,"h":42.6157,"l":42.235,"n":872,"o":42.36,"t":"2025-03-20T04:00:00Z","v":87489,"vw":42.345472},{"c":41.97,"h":42.12,"l":41.6727,"n":840,"o":41.95,"t":"2025-03-21T04:00:00Z","v":612838,"vw":42.000175},{"c":42.78,"h":42.78,"l":42.39,"n":825,"o":42.44,"t":"2025-03-24T04:00:00Z","v":85594,"vw":42.607813},{"c":42.7,"h":42.87,"l":42.46,"n":851,"o":42.87,"t":"2025-03-25T04:00:00Z","v":84902,"vw":42.706576},{"c":42.8,"h":42.96,"l":42.63,"n":798,"o":42.71,"t":"2025-03-26T04:00:00Z","v":81112,"vw":42.780746},{"c":42.53,"h":42.7,"l":42.31,"n":596,"o":42.7,"t":"2025-03-27T04:00:00Z","v":70873,"vw":42.599364},{"c":41.9,"h":42.48,"l":41.73,"n":796,"o":42.425,"t":"2025-03-28T04:00:00Z","v":81743,"vw":41.912292},{"c":42.02,"h":42.24,"l":41.38,"n":672,"o":41.58,"t":"2025-03-31T04:00:00Z","v":64958,"vw":41.969958},{"c":42.32,"h":42.46,"l":41.8259,"n":524,"o":42.05,"t":"2025-04-01T04:00:00Z","v":77028,"vw":42.167511},{"c":42.72,"h":42.785,"l":41.95,"n":361,"o":41.95,"t":"2025-04-02T04:00:00Z","v":47620,"vw":42.491128},{"c":40.8,"h":41.63,"l":40.79,"n":811,"o":41.27,"t":"2025-04-03T04:00:00Z","v":252942,"vw":41.002247},{"c":39.17,"h":40.02,"l":38.94,"n":1585,"o":39.92,"t":"2025-04-04T04:00:00Z","v":370312,"vw":39.469699},{"c":38.38,"h":39.855,"l":37.3,"n":1665,"o":38.075,"t":"2025-04-07T04:00:00Z","v":423866,"vw":38.653494},{"c":37.73,"h":39.71,"l":37.33,"n":1480,"o":39.71,"t":"2025-04-08T04:00:00Z","v":224033,"vw":38.650077},{"c":40.34,"h":40.4941,"l":37.3,"n":915,"o":37.3,"t":"2025-04-09T04:00:00Z","v":80823,"vw":38.8547},{"c":39.33,"h":39.7275,"l":38.4829,"n":562,"o":39.55,"t":"2025-04-10T04:00:00Z","v":61534,"vw":39.261105},{"c":39.8,"h":39.9655,"l":38.8201,"n":549,"o":39.27,"t":"2025-04-11T04:00:00Z","v":65349,"vw":39.419583},{"c":40.26,"h":40.36,"l":39.7701,"n":459,"o":40.23,"t":"2025-04-14T04:00:00Z","v":52772,"vw":40.15086},{"c":40.1,"h":40.4799,"l":40,"n":538,"o":40.25,"t":"2025-04-15T04:00:00Z","v":171870,"vw":40.22578},{"c":39.61,"h":40.13,"l":39.345,"n":489,"o":39.95,"t":"2025-04-16T04:00:00Z","v":53045,"vw":39.753125},{"c":39.89,"h":40.0866,"l":39.6625,"n":729,"o":39.74,"t":"2025-04-17T04:00:00Z","v":182196,"vw":39.998357},{"c":39.01,"h":39.7828,"l":38.73,"n":568,"o":39.58,"t":"2025-04-21T04:00:00Z","v":117538,"vw":39.104252},{"c":39.98,"h":40.0385,"l":39.3983,"n":534,"o":39.48,"t":"2025-04-22T04:00:00Z","v":56281,"vw":39.800605},{"c":40.37,"h":41.2784,"l":40.25,"n":598,"o":40.91,"t":"2025-04-23T04:00:00Z","v":67954,"vw":40.590739},{"c":40.85,"h":40.92,"l":40.275,"n":411,"o":40.34,"t":"2025-04-24T04:00:00Z","v":35256,"vw":40.778254},{"c":40.89,"h":40.92,"l":40.4801,"n":344,"o":40.79,"t":"2025-04-25T04:00:00Z","v":48587,"vw":40.780059},{"c":41.09,"h":41.27,"l":40.7373,"n":771,"o":40.99,"t":"2025-04-28T04:00:00Z","v":89073,"vw":40.941956},{"c":41.35,"h":41.47,"l":40.89,"n":556,"o":41.09,"t":"2025-04-29T04:00:00Z","v":70143,"vw":41.225125},{"c":41.14,"h":41.25,"l":40.475,"n":539,"o":40.95,"t":"2025-04-30T04:00:00Z","v":59699,"vw":40.881568},{"c":41.05,"h":41.35,"l":40.87,"n":545,"o":41.2,"t":"2025-05-01T04:00:00Z","v":62129,"vw":41.164053},{"c":41.76,"h":41.79,"l":41.4,"n":442,"o":41.56,"t":"2025-05-02T04:00:00Z","v":82370,"vw":41.612915},{"c":41.63,"h":41.872,"l":41.48,"n":503,"o":41.57,"t":"2025-05-05T04:00:00Z","v":62847,"vw":41.763722},{"c":41.53,"h":41.7299,"l":41.245,"n":551,"o":41.35,"t":"2025-05-06T04:00:00Z","v":304447,"vw":41.469464},{"c":41.61,"h":41.8434,"l":41.4208,"n":735,"o":41.79,"t":"2025-05-07T04:00:00Z","v":58839,"vw":41.657026},{"c":41.98,"h":42.33,"l":41.73,"n":548,"o":41.89,"t":"2025-05-08T04:00:00Z","v":91610,"vw":42.1397},{"c":42.015,"h":42.2,"l":41.9127,"n":587,"o":42.1,"t":"2025-05-09T04:00:00Z","v":52145,"vw":42.033727},{"c":43.09,"h":43.29,"l":42.7699,"n":807,"o":43.2,"t":"2025-05-12T04:00:00Z","v":68101,"vw":43.04922},{"c":43.06,"h":43.25,"l":43.055,"n":766,"o":43.22,"t":"2025-05-13T04:00:00Z","v":63205,"vw":43.16722},{"c":42.78,"h":43.1,"l":42.69,"n":518,"o":43.1,"t":"2025-05-14T04:00:00Z","v":58589,"vw":42.836276},{"c":43.06,"h":43.1,"l":42.7306,"n":874,"o":42.74,"t":"2025-05-15T04:00:00Z","v":192083,"vw":42.985995},{"c":43.54,"h":43.56,"l":43.01,"n":356,"o":43.18,"t":"2025-05-16T04:00:00Z","v":145900,"vw":43.447269},{"c":43.42,"h":43.4742,"l":43.11,"n":606,"o":43.11,"t":"2025-05-19T04:00:00Z","v":73491,"vw":43.386983},{"c":43.32,"h":43.5379,"l":43.2017,"n":532,"o":43.47,"t":"2025-05-20T04:00:00Z","v":72264,"vw":43.340528},{"c":42.375,"h":43.04,"l":42.3638,"n":397,"o":43.04,"t":"2025-05-21T04:00:00Z","v":43861,"vw":42.733236},{"c":42.23,"h":42.4498,"l":42.04,"n":483,"o":42.28,"t":"2025-05-22T04:00:00Z","v":56231,"vw":42.288452},{"c":42.0641,"h":42.2,"l":41.67,"n":396,"o":41.71,"t":"2025-05-23T04:00:00Z","v":55696,"vw":41.974753},{"c":43,"h":43,"l":42.33,"n":498,"o":42.61,"t":"2025-05-27T04:00:00Z","v":128960,"vw":42.867707},{"c":42.55,"h":43.098,"l":42.49,"n":633,"o":43.06,"t":"2025-05-28T04:00:00Z","v":112951,"vw":42.715449},{"c":42.67,"h":42.76,"l":42.29,"n":648,"o":42.76,"t":"2025-05-29T04:00:00Z","v":104851,"vw":42.549569},{"c":42.51,"h":42.7,"l":42.38,"n":606,"o":42.57,"t":"2025-05-30T04:00:00Z","v":45609,"vw":42.554224},{"c":42.34,"h":42.51,"l":42,"n":610,"o":42.51,"t":"2025-06-02T04:00:00Z","v":77643,"vw":42.257899},{"c":42.74,"h":42.78,"l":42.22,"n":547,"o":42.46,"t":"2025-06-03T04:00:00Z","v":66771,"vw":42.571644},{"c":42.53,"h":42.81,"l":42.5001,"n":412,"o":42.81,"t":"2025-06-04T04:00:00Z","v":45446,"vw":42.676838},{"c":42.42,"h":42.66,"l":42.29,"n":434,"o":42.66,"t":"2025-06-05T04:00:00Z","v":74373,"vw":42.478418},{"c":42.8,"h":42.86,"l":42.58,"n":447,"o":42.86,"t":"2025-06-06T04:00:00Z","v":59849,"vw":42.723027},{"c":42.85,"h":43.0895,"l":42.69,"n":542,"o":42.87,"t":"2025-06-09T04:00:00Z","v":78661,"vw":42.956},{"c":43.06,"h":43.26,"l":42.9,"n":484,"o":42.99,"t":"2025-06-10T04:00:00Z","v":57048,"vw":43.109292},{"c":42.87,"h":43.24,"l":42.7687,"n":550,"o":43.24,"t":"2025-06-11T04:00:00Z","v":58185,"vw":43.045957},{"c":42.97,"h":42.97,"l":42.57,"n":557,"o":42.76,"t":"2025-06-12T04:00:00Z","v":48611,"vw":42.823895},{"c":42.28,"h":42.77,"l":42.1857,"n":555,"o":42.66,"t":"2025-06-13T04:00:00Z","v":68651,"vw":42.550445},{"c":42.71,"h":42.9,"l":42.53,"n":620,"o":42.53,"t":"2025-06-16T04:00:00Z","v":66606,"vw":42.744637},{"c":42.27,"h":42.6,"l":42.25,"n":610,"o":42.5,"t":"2025-06-17T04:00:00Z","v":77411,"vw":42.397204},{"c":42.37,"h":42.6395,"l":42.29,"n":537,"o":42.38,"t":"2025-06-18T04:00:00Z","v":55171,"vw":42.457411},{"c":42.13,"h":42.5,"l":41.9201,"n":604,"o":42.5,"t":"2025-06-20T04:00:00Z","v":68799,"vw":42.156883},{"c":42.73,"h":42.73,"l":41.98,"n":577,"o":42.15,"t":"2025-06-23T04:00:00Z","v":59557,"vw":42.339761},{"c":43.1,"h":43.18,"l":42.7815,"n":703,"o":43.04,"t":"2025-06-24T04:00:00Z","v":81401,"vw":43.065743},{"c":42.81,"h":43.14,"l":42.712,"n":575,"o":43.14,"t":"2025-06-25T04:00:00Z","v":77251,"vw":42.836781},{"c":43.24,"h":43.2479,"l":42.8101,"n":766,"o":42.98,"t":"2025-06-26T04:00:00Z","v":246510,"vw":43.082033},{"c":43.23,"h":43.53,"l":43.06,"n":558,"o":43.39,"t":"2025-06-27T04:00:00Z","v":74169,"vw":43.287174},{"c":43.21,"h":43.45,"l":43.02,"n":753,"o":43.45,"t":"2025-06-30T04:00:00Z","v":50946,"vw":43.174397},{"c":43.81,"h":44.17,"l":43.075,"n":701,"o":43.19,"t":"2025-07-01T04:00:00Z","v":115015,"vw":43.834959},{"c":44.06,"h":44.1,"l":43.62,"n":874,"o":43.9,"t":"2025-07-02T04:00:00Z","v":92806,"vw":43.903257},{"c":44.28,"h":44.31,"l":44.14,"n":354,"o":44.29,"t":"2025-07-03T04:00:00Z","v":37340,"vw":44.230886},{"c":43.83,"h":44.3195,"l":43.66,"n":590,"o":44.01,"t":"2025-07-07T04:00:00Z","v":49860,"vw":43.910723},{"c":44.035,"h":44.2599,"l":43.8232,"n":532,"o":43.92,"t":"2025-07-08T04:00:00Z","v":41773,"vw":44.069203},{"c":44.18,"h":44.29,"l":43.82,"n":464,"o":44.29,"t":"2025-07-09T04:00:00Z","v":73892,"vw":44.041215},{"c":44.36,"h":44.5884,"l":44,"n":471,"o":44.22,"t":"2025-07-10T04:00:00Z","v":50128,"vw":44.428873},{"c":43.92,"h":44.13,"l":43.7744,"n":330,"o":44.13,"t":"2025-07-11T04:00:00Z","v":30308,"vw":43.957513},{"c":44.02,"h":44.025,"l":43.7316,"n":483,"o":43.8,"t":"2025-07-14T04:00:00Z","v":53262,"vw":43.922527},{"c":43.14,"h":44.19,"l":43.12,"n":404,"o":44.19,"t":"2025-07-15T04:00:00Z","v":51220,"vw":43.605797},{"c":43.49,"h":43.53,"l":42.89,"n":459,"o":43.39,"t":"2025-07-16T04:00:00Z","v":66451,"vw":43.311708},{"c":43.81,"h":43.88,"l":43.45,"n":676,"o":43.53,"t":"2025-07-17T04:00:00Z","v":90941,"vw":43.675156},{"c":43.6,"h":43.97,"l":43.4601,"n":357,"o":43.97,"t":"2025-07-18T04:00:00Z","v":48895,"vw":43.640586},{"c":43.41,"h":43.82,"l":43.38,"n":534,"o":43.81,"t":"2025-07-21T04:00:00Z","v":57616,"vw":43.632437},{"c":43.86,"h":43.92,"l":43.49,"n":777,"o":43.49,"t":"2025-07-22T04:00:00Z","v":104737,"vw":43.773952},{"c":44.11,"h":44.175,"l":44.03,"n":461,"o":44.03,"t":"2025-07-23T04:00:00Z","v":67254,"vw":44.097433},{"c":43.67,"h":44.04,"l":43.67,"n":513,"o":44,"t":"2025-07-24T04:00:00Z","v":54881,"vw":43.841353},{"c":43.91,"h":43.931,"l":43.63,"n":361,"o":43.78,"t":"2025-07-25T04:00:00Z","v":31561,"vw":43.771624},{"c":43.71,"h":43.97,"l":43.69,"n":739,"o":43.95,"t":"2025-07-28T04:00:00Z","v":797523,"vw":43.889021},{"c":43.64,"h":43.8999,"l":43.53,"n":471,"o":43.85,"t":"2025-07-29T04:00:00Z","v":51461,"vw":43.663722},{"c":43.58,"h":44,"l":43.4,"n":520,"o":43.8,"t":"2025-07-30T04:00:00Z","v":73074,"vw":43.780322},{"c":43.45,"h":43.7974,"l":43.3622,"n":359,"o":43.4,"t":"2025-07-31T04:00:00Z","v":36521,"vw":43.523998},{"c":42.79,"h":43.07,"l":42.48,"n":588,"o":43.07,"t":"2025-08-01T04:00:00Z","v":65954,"vw":42.779822},{"c":43.39,"h":43.39,"l":43,"n":689,"o":43.08,"t":"2025-08-04T04:00:00Z","v":55891,"vw":43.213049},{"c":43.45,"h":43.59,"l":43.2176,"n":469,"o":43.38,"t":"2025-08-05T04:00:00Z","v":65144,"vw":43.438827},{"c":43.48,"h":43.51,"l":43.18,"n":433,"o":43.51,"t":"2025-08-06T04:00:00Z","v":68869,"vw":43.378168},{"c":43.33,"h":43.76,"l":43.15,"n":462,"o":43.76,"t":"2025-08-07T04:00:00Z","v":46599,"vw":43.329374},{"c":43.54,"h":43.7482,"l":43.4101,"n":592,"o":43.46,"t":"2025-08-08T04:00:00Z","v":41915,"vw":43.575668},{"c":43.62,"h":43.89,"l":43.55,"n":328,"o":43.76,"t":"2025-08-11T04:00:00Z","v":26331,"vw":43.660839},{"c":44.355,"h":44.3699,"l":43.66,"n":521,"o":43.76,"t":"2025-08-12T04:00:00Z","v":50318,"vw":44.092679},{"c":45.135,"h":45.135,"l":44.41,"n":361,"o":44.47,"t":"2025-08-13T04:00:00Z","v":29576,"vw":44.767328},{"c":44.55,"h":44.7,"l":44.37,"n":355,"o":44.7,"t":"2025-08-14T04:00:00Z","v":69902,"vw":44.492126},{"c":44.29,"h":44.69,"l":44.245,"n":788,"o":44.69,"t":"2025-08-15T04:00:00Z","v":91655,"vw":44.334724},{"c":44.27,"h":44.3999,"l":44.2043,"n":445,"o":44.33,"t":"2025-08-18T04:00:00Z","v":40986,"vw":44.270489},{"c":44.59,"h":44.9,"l":44.24,"n":380,"o":44.24,"t":"2025-08-19T04:00:00Z","v":41669,"vw":44.612074},{"c":44.46,"h":44.7,"l":44.3684,"n":384,"o":44.63,"t":"2025-08-20T04:00:00Z","v":35966,"vw":44.501518},{"c":44.33,"h":44.4148,"l":44.17,"n":367,"o":44.23,"t":"2025-08-21T04:00:00Z","v":41141,"vw":44.331466},{"c":45.44,"h":45.53,"l":44.56,"n":475,"o":44.56,"t":"2025-08-22T04:00:00Z","v":25423,"vw":45.197813},{"c":45.17,"h":45.4,"l":45.155,"n":626,"o":45.34,"t":"2025-08-25T04:00:00Z","v":51082,"vw":45.233905},{"c":45.17,"h":45.3799,"l":45.121,"n":479,"o":45.31,"t":"2025-08-26T04:00:00Z","v":46205,"vw":45.231261},{"c":45.49,"h":45.56,"l":45.02,"n":475,"o":45.02,"t":"2025-08-27T04:00:00Z","v":70946,"vw":45.322718},{"c":45.23,"h":45.64,"l":45.04,"n":600,"o":45.64,"t":"2025-08-28T04:00:00Z","v":72386,"vw":45.158354},{"c":45.11,"h":45.3995,"l":44.96,"n":359,"o":45.27,"t":"2025-08-29T04:00:00Z","v":331522,"vw":45.044021},{"c":44.88,"h":44.8928,"l":44.6205,"n":696,"o":44.64,"t":"2025-09-02T04:00:00Z","v":123646,"vw":44.703036},{"c":44.86,"h":45.04,"l":44.64,"n":662,"o":44.88,"t":"2025-09-03T04:00:00Z","v":62936,"vw":44.762223},{"c":45.41,"h":45.41,"l":44.86,"n":951,"o":44.99,"t":"2025-09-04T04:00:00Z","v":116831,"vw":45.132495},{"c":45.39,"h":45.7,"l":45.12,"n":485,"o":45.58,"t":"2025-09-05T04:00:00Z","v":45730,"vw":45.284071},{"c":45.48,"h":45.59,"l":45.17,"n":422,"o":45.57,"t":"2025-09-08T04:00:00Z","v":34137,"vw":45.390483},{"c":45.09,"h":45.37,"l":44.93,"n":499,"o":45.37,"t":"2025-09-09T04:00:00Z","v":40676,"vw":45.086972},{"c":44.88,"h":45.08,"l":44.7337,"n":588,"o":45.08,"t":"2025-09-10T04:00:00Z","v":76138,"vw":44.923609},{"c":45.73,"h":45.765,"l":44.88,"n":686,"o":44.88,"t":"2025-09-11T04:00:00Z","v":57155,"vw":45.49671},{"c":45.205,"h":45.65,"l":45.205,"n":438,"o":45.58,"t":"2025-09-12T04:00:00Z","v":31737,"vw":45.382265},{"c":45.12,"h":45.4595,"l":45.05,"n":422,"o":45.39,"t":"2025-09-15T04:00:00Z","v":46827,"vw":45.225028},{"c":44.99,"h":45.0646,"l":44.7804,"n":624,"o":45.06,"t":"2025-09-16T04:00:00Z","v":63446,"vw":44.929936},{"c":44.99,"h":45.67,"l":44.82,"n":777,"o":44.99,"t":"2025-09-17T04:00:00Z","v":87966,"vw":45.118003},{"c":45.35,"h":45.4926,"l":44.9901,"n":1229,"o":45.13,"t":"2025-09-18T04:00:00Z","v":184541,"vw":45.35099},{"c":44.83,"h":45.46,"l":44.83,"n":516,"o":45.46,"t":"2025-09-19T04:00:00Z","v":59243,"vw":44.996946},{"c":44.87,"h":44.9842,"l":44.74,"n":657,"o":44.875,"t":"2025-09-22T04:00:00Z","v":77907,"vw":44.847657},{"c":44.9,"h":45.2566,"l":44.77,"n":525,"o":44.98,"t":"2025-09-23T04:00:00Z","v":66151,"vw":44.989054},{"c":44.7,"h":44.97,"l":44.66,"n":356,"o":44.94,"t":"2025-09-24T04:00:00Z","v":223501,"vw":44.76049},{"c":44.43,"h":44.53,"l":44.2534,"n":539,"o":44.49,"t":"2025-09-25T04:00:00Z","v":62936,"vw":44.367641},{"c":44.88,"h":44.9001,"l":44.51,"n":447,"o":44.53,"t":"2025-09-26T04:00:00Z","v":45543,"vw":44.739513},{"c":44.68,"h":45.05,"l":44.59,"n":526,"o":45.05,"t":"2025-09-29T04:00:00Z","v":58712,"vw":44.692459},{"c":44.8,"h":44.84,"l":44.54,"n":722,"o":44.62,"t":"2025-09-30T04:00:00Z","v":117489,"vw":44.632976},{"c":44.63,"h":44.7897,"l":44.4297,"n":560,"o":44.73,"t":"2025-10-01T04:00:00Z","v":63960,"vw":44.62547},{"c":44.67,"h":44.76,"l":44.35,"n":577,"o":44.64,"t":"2025-10-02T04:00:00Z","v":102186,"vw":44.536758},{"c":44.68,"h":45.02,"l":44.67,"n":545,"o":44.78,"t":"2025-10-03T04:00:00Z","v":55573,"vw":44.844097},{"c":44.52,"h":44.85,"l":44.42,"n":790,"o":44.835,"t":"2025-10-06T04:00:00Z","v":104533,"vw":44.602297},{"c":44.14,"h":44.58,"l":44.09,"n":927,"o":44.52,"t":"2025-10-07T04:00:00Z","v":371058,"vw":44.228621},{"c":44.3,"h":44.4183,"l":44.05,"n":783,"o":44.31,"t":"2025-10-08T04:00:00Z","v":64215,"vw":44.269496},{"c":43.695,"h":44.28,"l":43.6418,"n":639,"o":44.19,"t":"2025-10-09T04:00:00Z","v":55215,"vw":43.854292},{"c":43.03,"h":43.88,"l":42.98,"n":724,"o":43.83,"t":"2025-10-10T04:00:00Z","v":90863,"vw":43.257419},{"c":43.49,"h":43.65,"l":43.21,"n":750,"o":43.4,"t":"2025-10-13T04:00:00Z","v":683882,"vw":43.545156},{"c":44.11,"h":44.22,"l":43.21,"n":901,"o":43.21,"t":"2025-10-14T04:00:00Z","v":87621,"vw":43.928796},{"c":44.16,"h":44.54,"l":43.895,"n":667,"o":44.33,"t":"2025-10-15T04:00:00Z","v":69989,"vw":44.217072},{"c":43.88,"h":44.27,"l":43.6908,"n":577,"o":44.26,"t":"2025-10-16T04:00:00Z","v":70447,"vw":43.87404},{"c":44.18,"h":44.1874,"l":43.88,"n":354,"o":43.88,"t":"2025-10-17T04:00:00Z","v":149054,"vw":43.993613},{"c":44.41,"h":44.5,"l":44.2729,"n":326,"o":44.36,"t":"2025-10-20T04:00:00Z","v":32627,"vw":44.383306},{"c":44.7,"h":44.91,"l":44.4,"n":389,"o":44.4,"t":"2025-10-21T04:00:00Z","v":39268,"vw":44.665741},{"c":44.44,"h":44.86,"l":44.44,"n":498,"o":44.7,"t":"2025-10-22T04:00:00Z","v":53975,"vw":44.664362},{"c":44.525,"h":44.59,"l":44.22,"n":587,"o":44.55,"t":"2025-10-23T04:00:00Z","v":60828,"vw":44.440359},{"c":44.5036,"h":44.95,"l":44.5036,"n":366,"o":44.95,"t":"2025-10-24T04:00:00Z","v":44380,"vw":44.619445},{"c":44.59,"h":44.7899,"l":44.46,"n":603,"o":44.7,"t":"2025-10-27T04:00:00Z","v":148123,"vw":44.592433},{"c":44.28,"h":44.67,"l":44.25,"n":462,"o":44.67,"t":"2025-10-28T04:00:00Z","v":34886,"vw":44.428941},{"c":43.87,"h":44.4079,"l":43.72,"n":465,"o":44.24,"t":"2025-10-29T04:00:00Z","v":49020,"vw":44.219709},{"c":43.79,"h":44.27,"l":43.5017,"n":567,"o":43.67,"t":"2025-10-30T04:00:00Z","v":68198,"vw":44.010726},{"c":43.58,"h":43.81,"l":43.39,"n":425,"o":43.81,"t":"2025-10-31T04:00:00Z","v":51357,"vw":43.546496},{"c":43.51,"h":43.55,"l":43.0395,"n":573,"o":43.47,"t":"2025-11-03T05:00:00Z","v":76932,"vw":43.430105},{"c":43.3793,"h":43.5127,"l":43.2,"n":371,"o":43.2,"t":"2025-11-04T05:00:00Z","v":43913,"vw":43.362152},{"c":43.82,"h":43.97,"l":43.45,"n":362,"o":43.49,"t":"2025-11-05T05:00:00Z","v":62096,"vw":43.643381},{"c":43.51,"h":43.979,"l":43.46,"n":621,"o":43.9,"t":"2025-11-06T05:00:00Z","v":230377,"vw":43.733449},{"c":43.74,"h":43.745,"l":43.22,"n":1120,"o":43.22,"t":"2025-11-07T05:00:00Z","v":42311,"vw":43.541856},{"c":43.81,"h":44.04,"l":43.562,"n":540,"o":44.04,"t":"2025-11-10T05:00:00Z","v":66095,"vw":43.832197},{"c":43.97,"h":44.0388,"l":43.8301,"n":927,"o":43.86,"t":"2025-11-11T05:00:00Z","v":119400,"vw":43.946695},{"c":44.01,"h":44.313,"l":43.98,"n":413,"o":44.1,"t":"2025-11-12T05:00:00Z","v":46229,"vw":44.081377},{"c":43.49,"h":44.0799,"l":43.46,"n":408,"o":43.95,"t":"2025-11-13T05:00:00Z","v":36378,"vw":43.762162},{"c":43.26,"h":43.415,"l":43.13,"n":2060,"o":43.23,"t":"2025-11-14T05:00:00Z","v":237570,"vw":43.316843},{"c":42.45,"h":43.29,"l":42.43,"n":941,"o":43.16,"t":"2025-11-17T05:00:00Z","v":97324,"vw":42.844677},{"c":42.66,"h":42.8185,"l":42.281,"n":640,"o":42.4,"t":"2025-11-18T05:00:00Z","v":73843,"vw":42.597586},{"c":42.51,"h":42.794,"l":42.32,"n":567,"o":42.65,"t":"2025-11-19T05:00:00Z","v":45954,"vw":42.540064},{"c":42.12,"h":42.915,"l":42.0809,"n":516,"o":42.78,"t":"2025-11-20T05:00:00Z","v":33988,"vw":42.448867},{"c":43.06,"h":43.3199,"l":42.22,"n":446,"o":42.22,"t":"2025-11-21T05:00:00Z","v":36324,"vw":42.876758},{"c":42.95,"h":43.12,"l":42.86,"n":719,"o":43.1,"t":"2025-11-24T05:00:00Z","v":72293,"vw":42.99588},{"c":43.76,"h":43.8381,"l":42.97,"n":606,"o":42.97,"t":"2025-11-25T05:00:00Z","v":73339,"vw":43.570718},{"c":43.87,"h":44.12,"l":43.62,"n":685,"o":43.8,"t":"2025-11-26T05:00:00Z","v":171024,"vw":44.049529},{"c":43.84,"h":43.98,"l":43.76,"n":251,"o":43.98,"t":"2025-11-28T05:00:00Z","v":15323,"vw":43.885871},{"c":43.62,"h":43.95,"l":43.5,"n":515,"o":43.5,"t":"2025-12-01T05:00:00Z","v":32065,"vw":43.793736},{"c":43.5295,"h":43.84,"l":43.41,"n":493,"o":43.84,"t":"2025-12-02T05:00:00Z","v":90602,"vw":43.558722},{"c":43.9,"h":43.91,"l":43.58,"n":432,"o":43.58,"t":"2025-12-03T05:00:00Z","v":83771,"vw":43.855621},{"c":43.82,"h":44.05,"l":43.73,"n":448,"o":43.8,"t":"2025-12-04T05:00:00Z","v":110206,"vw":43.912036},{"c":43.92,"h":44.05,"l":43.756,"n":382,"o":43.83,"t":"2025-12-05T05:00:00Z","v":37862,"vw":43.936943},{"c":43.58,"h":43.91,"l":43.51,"n":572,"o":43.91,"t":"2025-12-08T05:00:00Z","v":65411,"vw":43.686867},{"c":43.51,"h":43.78,"l":43.46,"n":509,"o":43.46,"t":"2025-12-09T05:00:00Z","v":71857,"vw":43.633278},{"c":44.25,"h":44.4,"l":43.42,"n":638,"o":43.42,"t":"2025-12-10T05:00:00Z","v":63808,"vw":43.901631},{"c":44.88,"h":44.9111,"l":44.26,"n":440,"o":44.26,"t":"2025-12-11T05:00:00Z","v":69332,"vw":44.752735},{"c":44.83,"h":45.0599,"l":44.7207,"n":293,"o":44.91,"t":"2025-12-12T05:00:00Z","v":28567,"vw":44.817373},{"c":44.78,"h":45.01,"l":44.5791,"n":379,"o":45.01,"t":"2025-12-15T05:00:00Z","v":69256,"vw":44.71498},{"c":44.6,"h":44.9054,"l":44.4426,"n":359,"o":44.77,"t":"2025-12-16T05:00:00Z","v":28903,"vw":44.655501},{"c":44.65,"h":44.9826,"l":44.58,"n":361,"o":44.61,"t":"2025-12-17T05:00:00Z","v":42293,"vw":44.724684},{"c":44.55,"h":44.8,"l":44.41,"n":377,"o":44.65,"t":"2025-12-18T05:00:00Z","v":30129,"vw":44.5998},{"c":44.465,"h":44.569,"l":44.4,"n":452,"o":44.5,"t":"2025-12-19T05:00:00Z","v":43510,"vw":44.48451},{"c":44.53,"h":44.803,"l":44.4984,"n":1620,"o":44.54,"t":"2025-12-22T05:00:00Z","v":122692,"vw":44.655807},{"c":44.39,"h":44.56,"l":44.35,"n":449,"o":44.41,"t":"2025-12-23T05:00:00Z","v":49383,"vw":44.423986},{"c":44.44,"h":44.5332,"l":44.4,"n":232,"o":44.4,"t":"2025-12-24T05:00:00Z","v":15760,"vw":44.462822},{"c":44.52,"h":44.5292,"l":44.34,"n":277,"o":44.46,"t":"2025-12-26T05:00:00Z","v":20506,"vw":44.414868},{"c":44.32,"h":44.537,"l":44.25,"n":365,"o":44.39,"t":"2025-12-29T05:00:00Z","v":26501,"vw":44.327778},{"c":44.17,"h":44.4,"l":44.17,"n":374,"o":44.4,"t":"2025-12-30T05:00:00Z","v":52913,"vw":44.237659},{"c":43.74,"h":44.13,"l":43.685,"n":687,"o":44.13,"t":"2025-12-31T05:00:00Z","v":67233,"vw":43.829743},{"c":43.954,"h":44.06,"l":43.6332,"n":576,"o":43.81,"t":"2026-01-02T05:00:00Z","v":49503,"vw":43.820089},{"c":44.593,"h":44.88,"l":43.96,"n":869,"o":43.96,"t":"2026-01-05T05:00:00Z","v":169939,"vw":44.74919},{"c":44.91,"h":44.9853,"l":44.47,"n":395,"o":44.51,"t":"2026-01-06T05:00:00Z","v":140520,"vw":44.621761},{"c":44.44,"h":44.95,"l":44.25,"n":570,"o":44.95,"t":"2026-01-07T05:00:00Z","v":95044,"vw":44.38837},{"c":45,"h":45.1,"l":44.29,"n":486,"o":44.31,"t":"2026-01-08T05:00:00Z","v":164973,"vw":45.01299},{"c":45.26,"h":45.39,"l":44.9219,"n":441,"o":45.16,"t":"2026-01-09T05:00:00Z","v":48409,"vw":45.236646},{"c":45.175,"h":45.2792,"l":45.06,"n":479,"o":45.15,"t":"2026-01-12T05:00:00Z","v":42494,"vw":45.184376},{"c":44.92,"h":45.28,"l":44.835,"n":525,"o":45.28,"t":"2026-01-13T05:00:00Z","v":111247,"vw":45.010833},{"c":45.19,"h":45.32,"l":44.86,"n":619,"o":44.86,"t":"2026-01-14T05:00:00Z","v":92138,"vw":45.09847},{"c":45.84,"h":45.85,"l":45.32,"n":452,"o":45.32,"t":"2026-01-15T05:00:00Z","v":50124,"vw":45.65295},{"c":45.68,"h":45.8,"l":45.5201,"n":394,"o":45.8,"t":"2026-01-16T05:00:00Z","v":43580,"vw":45.642296},{"c":45.02,"h":45.3672,"l":44.92,"n":619,"o":45.25,"t":"2026-01-20T05:00:00Z","v":73485,"vw":45.1275},{"c":45.82,"h":46.03,"l":45.17,"n":478,"o":45.18,"t":"2026-01-21T05:00:00Z","v":44844,"vw":45.544056},{"c":45.8014,"h":46,"l":45.7,"n":369,"o":45.9,"t":"2026-01-22T05:00:00Z","v":76495,"vw":45.834056},{"c":45.35,"h":45.73,"l":45.0801,"n":370,"o":45.7,"t":"2026-01-23T05:00:00Z","v":105252,"vw":45.332484},{"c":45.48,"h":45.76,"l":45.24,"n":561,"o":45.37,"t":"2026-01-26T05:00:00Z","v":129523,"vw":45.476195},{"c":45.1752,"h":45.38,"l":45.0651,"n":440,"o":45.38,"t":"2026-01-27T05:00:00Z","v":86332,"vw":45.139822},{"c":44.96,"h":45.22,"l":44.9,"n":410,"o":45.04,"t":"2026-01-28T05:00:00Z","v":52726,"vw":45.031831},{"c":45.34,"h":45.385,"l":44.9659,"n":298,"o":45.09,"t":"2026-01-29T05:00:00Z","v":41319,"vw":45.177904},{"c":45.34,"h":45.38,"l":44.94,"n":522,"o":45.12,"t":"2026-01-30T05:00:00Z","v":53888,"vw":45.180974},{"c":45.77,"h":45.77,"l":45.24,"n":403,"o":45.24,"t":"2026-02-02T05:00:00Z","v":37238,"vw":45.605606},{"c":45.44,"h":45.83,"l":45.1407,"n":489,"o":45.62,"t":"2026-02-03T05:00:00Z","v":47025,"vw":45.394249},{"c":46.3,"h":46.4499,"l":45.58,"n":427,"o":45.58,"t":"2026-02-04T05:00:00Z","v":68688,"vw":46.171699},{"c":46.5304,"h":46.67,"l":46.14,"n":373,"o":46.14,"t":"2026-02-05T05:00:00Z","v":37685,"vw":46.473882},{"c":47.33,"h":47.385,"l":46.82,"n":492,"o":46.82,"t":"2026-02-06T05:00:00Z","v":88526,"vw":47.208981},{"c":47.22,"h":47.4,"l":47.045,"n":632,"o":47.32,"t":"2026-02-09T05:00:00Z","v":90830,"vw":47.229857},{"c":47.39,"h":47.5,"l":47.225,"n":494,"o":47.27,"t":"2026-02-10T05:00:00Z","v":58117,"vw":47.384266},{"c":47.47,"h":47.65,"l":47.2368,"n":351,"o":47.65,"t":"2026-02-11T05:00:00Z","v":33518,"vw":47.460017},{"c":46.89,"h":47.9,"l":46.74,"n":499,"o":47.67,"t":"2026-02-12T05:00:00Z","v":65481,"vw":47.114991},{"c":47.1118,"h":47.2673,"l":46.77,"n":433,"o":47.01,"t":"2026-02-13T05:00:00Z","v":75008,"vw":47.156791},{"c":46.83,"h":47.18,"l":46.58,"n":754,"o":47.18,"t":"2026-02-17T05:00:00Z","v":67951,"vw":46.84157},{"c":46.97,"h":47.1791,"l":46.65,"n":483,"o":46.9,"t":"2026-02-18T05:00:00Z","v":43756,"vw":46.999677},{"c":46.69,"h":46.83,"l":46.505,"n":438,"o":46.7,"t":"2026-02-19T05:00:00Z","v":38634,"vw":46.638349},{"c":46.78,"h":47.01,"l":46.4298,"n":367,"o":46.69,"t":"2026-02-20T05:00:00Z","v":46746,"vw":46.671769},{"c":46.25,"h":46.68,"l":45.9763,"n":568,"o":46.66,"t":"2026-02-23T05:00:00Z","v":27850,"vw":46.216554},{"c":46.63,"h":46.83,"l":46.3407,"n":433,"o":46.37,"t":"2026-02-24T05:00:00Z","v":51419,"vw":46.637371},{"c":46.69,"h":46.8,"l":46.2,"n":508,"o":46.8,"t":"2026-02-25T05:00:00Z","v":51986,"vw":46.443294},{"c":46.69,"h":46.78,"l":46.31,"n":371,"o":46.64,"t":"2026-02-26T05:00:00Z","v":37684,"vw":46.584716},{"c":46.55,"h":46.61,"l":46.04,"n":501,"o":46.34,"t":"2026-02-27T05:00:00Z","v":38084,"vw":46.403737},{"c":46.72,"h":46.87,"l":46.035,"n":460,"o":46.15,"t":"2026-03-02T05:00:00Z","v":44021,"vw":46.569315},{"c":46.35,"h":46.56,"l":45.49,"n":505,"o":45.89,"t":"2026-03-03T05:00:00Z","v":51169,"vw":46.041689},{"c":46.33,"h":46.5,"l":46.1,"n":347,"o":46.5,"t":"2026-03-04T05:00:00Z","v":35247,"vw":46.348484},{"c":45.77,"h":46.135,"l":45.5901,"n":323,"o":45.95,"t":"2026-03-05T05:00:00Z","v":38182,"vw":45.808963},{"c":45.08,"h":45.38,"l":44.5701,"n":739,"o":45.38,"t":"2026-03-06T05:00:00Z","v":72776,"vw":44.991378},{"c":44.98,"h":45.06,"l":43.93,"n":500,"o":44.56,"t":"2026-03-09T04:00:00Z","v":67217,"vw":44.328034},{"c":44.6,"h":45.24,"l":44.51,"n":496,"o":44.88,"t":"2026-03-10T04:00:00Z","v":49301,"vw":44.802403},{"c":44.51,"h":44.57,"l":44.2153,"n":527,"o":44.49,"t":"2026-03-11T04:00:00Z","v":53384,"vw":44.400508},{"c":43.97,"h":44.28,"l":43.93,"n":395,"o":44.07,"t":"2026-03-12T04:00:00Z","v":35690,"vw":44.133109},{"c":43.92,"h":44.41,"l":43.82,"n":248,"o":44.21,"t":"2026-03-13T04:00:00Z","v":30706,"vw":43.95726},{"c":44.02,"h":44.4399,"l":43.98,"n":407,"o":44.19,"t":"2026-03-16T04:00:00Z","v":34100,"vw":44.17028},{"c":44.2,"h":44.4929,"l":44.135,"n":254,"o":44.3,"t":"2026-03-17T04:00:00Z","v":20804,"vw":44.281778},{"c":43.48,"h":44.1,"l":43.48,"n":969,"o":43.89,"t":"2026-03-18T04:00:00Z","v":168714,"vw":43.912712},{"c":43.45,"h":43.65,"l":42.99,"n":1365,"o":43.17,"t":"2026-03-19T04:00:00Z","v":212748,"vw":43.226415},{"c":42.925,"h":43.5,"l":42.76,"n":785,"o":43.31,"t":"2026-03-20T04:00:00Z","v":127377,"vw":43.107399},{"c":43.53,"h":44.14,"l":43.45,"n":534,"o":43.62,"t":"2026-03-23T04:00:00Z","v":53155,"vw":43.82083},{"c":43.75,"h":44,"l":43.17,"n":427,"o":43.27,"t":"2026-03-24T04:00:00Z","v":51804,"vw":43.641764},{"c":44.05,"h":44.195,"l":43.55,"n":391,"o":44.14,"t":"2026-03-25T04:00:00Z","v":50012,"vw":43.935477},{"c":43.72,"h":44.25,"l":43.67,"n":383,"o":43.77,"t":"2026-03-26T04:00:00Z","v":48570,"vw":43.92962},{"c":43.12,"h":43.59,"l":43.0651,"n":396,"o":43.53,"t":"2026-03-27T04:00:00Z","v":362409,"vw":43.427301},{"c":42.98,"h":43.48,"l":42.94,"n":529,"o":43.48,"t":"2026-03-30T04:00:00Z","v":68119,"vw":43.161742},{"c":43.74,"h":43.95,"l":43.0401,"n":1059,"o":43.46,"t":"2026-03-31T04:00:00Z","v":93217,"vw":43.579144},{"c":43.96,"h":44.2003,"l":43.84,"n":306,"o":43.84,"t":"2026-04-01T04:00:00Z","v":29073,"vw":43.987645},{"c":44.12,"h":44.34,"l":43.49,"n":328,"o":43.61,"t":"2026-04-02T04:00:00Z","v":136866,"vw":43.91948},{"c":44.37,"h":44.37,"l":44.005,"n":416,"o":44.23,"t":"2026-04-06T04:00:00Z","v":49709,"vw":44.259978},{"c":44.39,"h":44.63,"l":44.19,"n":582,"o":44.27,"t":"2026-04-07T04:00:00Z","v":70648,"vw":44.370617},{"c":45.54,"h":45.59,"l":45.22,"n":324,"o":45.22,"t":"2026-04-08T04:00:00Z","v":35734,"vw":45.478698},{"c":45.78,"h":45.8891,"l":45.33,"n":265,"o":45.44,"t":"2026-04-09T04:00:00Z","v":26996,"vw":45.640535},{"c":45.42,"h":45.86,"l":45.375,"n":304,"o":45.79,"t":"2026-04-10T04:00:00Z","v":46822,"vw":45.535471},{"c":45.94,"h":45.97,"l":45.219,"n":375,"o":45.33,"t":"2026-04-13T04:00:00Z","v":98393,"vw":45.504417},{"c":45.99,"h":46.1599,"l":45.85,"n":386,"o":45.96,"t":"2026-04-14T04:00:00Z","v":36133,"vw":46.050976},{"c":45.65,"h":45.92,"l":45.624,"n":323,"o":45.9,"t":"2026-04-15T04:00:00Z","v":33349,"vw":45.704756},{"c":45.73,"h":45.97,"l":45.61,"n":334,"o":45.77,"t":"2026-04-16T04:00:00Z","v":53509,"vw":45.752946},{"c":46.43,"h":46.81,"l":45.95,"n":837,"o":45.95,"t":"2026-04-17T04:00:00Z","v":210505,"vw":46.546369},{"c":46.58,"h":46.67,"l":46.36,"n":606,"o":46.36,"t":"2026-04-20T04:00:00Z","v":46061,"vw":46.536901},{"c":46.59,"h":46.945,"l":46.47,"n":991,"o":46.7,"t":"2026-04-21T04:00:00Z","v":194247,"vw":46.808421},{"c":46.7,"h":47.01,"l":46.55,"n":697,"o":47.01,"t":"2026-04-22T04:00:00Z","v":71553,"vw":46.708386},{"c":46.87,"h":47.02,"l":46.503,"n":453,"o":46.67,"t":"2026-04-23T04:00:00Z","v":34182,"vw":46.857923},{"c":46.85,"h":47.03,"l":46.74,"n":424,"o":46.89,"t":"2026-04-24T04:00:00Z","v":29866,"vw":46.889988},{"c":46.95,"h":47.12,"l":46.85,"n":568,"o":46.85,"t":"2026-04-27T04:00:00Z","v":49189,"vw":46.992695},{"c":46.73,"h":47.235,"l":46.6,"n":354,"o":47.06,"t":"2026-04-28T04:00:00Z","v":31451,"vw":46.764077},{"c":46.59,"h":46.84,"l":46.42,"n":499,"o":46.8,"t":"2026-04-29T04:00:00Z","v":50221,"vw":46.637824},{"c":46.74,"h":46.81,"l":46.505,"n":511,"o":46.66,"t":"2026-04-30T04:00:00Z","v":50773,"vw":46.692671},{"c":46.17,"h":46.72,"l":46.135,"n":539,"o":46.72,"t":"2026-05-01T04:00:00Z","v":301322,"vw":46.310723},{"c":45.7,"h":46.25,"l":45.5701,"n":370,"o":46.09,"t":"2026-05-04T04:00:00Z","v":49962,"vw":45.795583},{"c":46.16,"h":46.27,"l":45.6875,"n":757,"o":45.81,"t":"2026-05-05T04:00:00Z","v":99187,"vw":46.072028},{"c":46.48,"h":46.7407,"l":46.4313,"n":1034,"o":46.55,"t":"2026-05-06T04:00:00Z","v":160779,"vw":46.559933},{"c":46.32,"h":46.6889,"l":46.26,"n":479,"o":46.67,"t":"2026-05-07T04:00:00Z","v":87989,"vw":46.454763},{"c":46.83,"h":46.93,"l":46.5301,"n":593,"o":46.7,"t":"2026-05-08T04:00:00Z","v":89315,"vw":46.779141},{"c":46.53,"h":46.91,"l":46.475,"n":481,"o":46.91,"t":"2026-05-11T04:00:00Z","v":51515,"vw":46.567397},{"c":46.25,"h":46.54,"l":45.905,"n":484,"o":46.54,"t":"2026-05-12T04:00:00Z","v":46240,"vw":46.154105},{"c":46.16,"h":46.25,"l":45.85,"n":477,"o":46.23,"t":"2026-05-13T04:00:00Z","v":56027,"vw":46.043925},{"c":46.2,"h":46.54,"l":46.14,"n":421,"o":46.34,"t":"2026-05-14T04:00:00Z","v":44949,"vw":46.328997},{"c":45.59,"h":46.08,"l":45.55,"n":339,"o":46.08,"t":"2026-05-15T04:00:00Z","v":33995,"vw":45.777758},{"c":46.06,"h":46.22,"l":45.8,"n":427,"o":45.8,"t":"2026-05-18T04:00:00Z","v":44946,"vw":46.021735},{"c":45.52,"h":45.9,"l":45.5,"n":399,"o":45.9,"t":"2026-05-19T04:00:00Z","v":37829,"vw":45.663184},{"c":46.22,"h":46.22,"l":45.31,"n":405,"o":45.69,"t":"2026-05-20T04:00:00Z","v":26264,"vw":45.899928},{"c":46.14,"h":46.1896,"l":45.43,"n":512,"o":45.88,"t":"2026-05-21T04:00:00Z","v":34061,"vw":45.862215},{"c":46.55,"h":46.65,"l":46.1901,"n":338,"o":46.21,"t":"2026-05-22T04:00:00Z","v":46055,"vw":46.429381},{"c":46.94,"h":46.955,"l":46.5682,"n":512,"o":46.71,"t":"2026-05-26T04:00:00Z","v":49002,"vw":46.792576},{"c":46.72,"h":47.25,"l":46.655,"n":446,"o":47.1,"t":"2026-05-27T04:00:00Z","v":32429,"vw":46.913621},{"c":46.45,"h":46.65,"l":46.33,"n":385,"o":46.65,"t":"2026-05-28T04:00:00Z","v":59453,"vw":46.447051},{"c":46.28,"h":46.6021,"l":46.23,"n":386,"o":46.42,"t":"2026-05-29T04:00:00Z","v":29386,"vw":46.44217},{"c":46.11,"h":46.22,"l":45.81,"n":441,"o":46,"t":"2026-06-01T04:00:00Z","v":106680,"vw":46.057006},{"c":46.41,"h":46.54,"l":46.11,"n":353,"o":46.11,"t":"2026-06-02T04:00:00Z","v":40231,"vw":46.361266},{"c":46.38,"h":46.42,"l":46.26,"n":347,"o":46.34,"t":"2026-06-03T04:00:00Z","v":45008,"vw":46.353303},{"c":46.37,"h":46.76,"l":46.36,"n":319,"o":46.6,"t":"2026-06-04T04:00:00Z","v":55921,"vw":46.617589},{"c":46.3447,"h":46.54,"l":46.2101,"n":428,"o":46.28,"t":"2026-06-05T04:00:00Z","v":50595,"vw":46.403348},{"c":46.14,"h":46.56,"l":46.1051,"n":319,"o":46.42,"t":"2026-06-08T04:00:00Z","v":41033,"vw":46.355906},{"c":46.57,"h":46.96,"l":46.12,"n":340,"o":46.31,"t":"2026-06-09T04:00:00Z","v":69035,"vw":46.534698},{"c":45.97,"h":46.83,"l":45.97,"n":270,"o":46.58,"t":"2026-06-10T04:00:00Z","v":54931,"vw":46.342955},{"c":46.57,"h":46.62,"l":46,"n":343,"o":46.29,"t":"2026-06-11T04:00:00Z","v":39012,"vw":46.309397},{"c":47.01,"h":47.14,"l":46.71,"n":266,"o":46.74,"t":"2026-06-12T04:00:00Z","v":38567,"vw":46.981601},{"c":47.12,"h":47.55,"l":47.09,"n":327,"o":47.47,"t":"2026-06-15T04:00:00Z","v":63108,"vw":47.24811},{"c":47.21,"h":47.4965,"l":47.15,"n":323,"o":47.23,"t":"2026-06-16T04:00:00Z","v":39524,"vw":47.355236},{"c":46.61,"h":47.3994,"l":46.48,"n":384,"o":47.12,"t":"2026-06-17T04:00:00Z","v":135065,"vw":47.193542},{"c":46.92,"h":46.92,"l":46.65,"n":489,"o":46.74,"t":"2026-06-18T04:00:00Z","v":102788,"vw":46.832975},{"c":46.93,"h":47.1,"l":46.81,"n":350,"o":46.88,"t":"2026-06-22T04:00:00Z","v":42536,"vw":46.976057},{"c":46.86,"h":47.145,"l":46.7,"n":555,"o":46.72,"t":"2026-06-23T04:00:00Z","v":50085,"vw":46.948375},{"c":47.13,"h":47.5081,"l":46.92,"n":493,"o":46.96,"t":"2026-06-24T04:00:00Z","v":77331,"vw":47.255643},{"c":47.35,"h":47.97,"l":47.17,"n":395,"o":47.3,"t":"2026-06-25T04:00:00Z","v":43610,"vw":47.521195},{"c":47.62,"h":47.62,"l":47.255,"n":339,"o":47.28,"t":"2026-06-26T04:00:00Z","v":34359,"vw":47.373747},{"c":47.3,"h":47.505,"l":47,"n":359,"o":47.46,"t":"2026-06-29T04:00:00Z","v":70808,"vw":47.181217},{"c":47.52,"h":47.65,"l":47.2629,"n":321,"o":47.3,"t":"2026-06-30T04:00:00Z","v":32443,"vw":47.50925},{"c":47.53,"h":47.97,"l":47.39,"n":778,"o":47.51,"t":"2026-07-01T04:00:00Z","v":101882,"vw":47.790219},{"c":47.75,"h":47.85,"l":47.3512,"n":435,"o":47.63,"t":"2026-07-02T04:00:00Z","v":44869,"vw":47.522446},{"c":47.68,"h":47.77,"l":47.4601,"n":380,"o":47.67,"t":"2026-07-06T04:00:00Z","v":41183,"vw":47.638275},{"c":47.45,"h":47.89,"l":47.4,"n":306,"o":47.72,"t":"2026-07-07T04:00:00Z","v":71070,"vw":47.553136},{"c":46.72,"h":47.24,"l":46.64,"n":457,"o":47.24,"t":"2026-07-08T04:00:00Z","v":72129,"vw":46.806929},{"c":47.27,"h":47.44,"l":46.81,"n":330,"o":46.85,"t":"2026-07-09T04:00:00Z","v":51953,"vw":47.294601},{"c":47.5,"h":47.65,"l":47.28,"n":282,"o":47.28,"t":"2026-07-10T04:00:00Z","v":21363,"vw":47.535216},{"c":47.47,"h":47.93,"l":47.42,"n":580,"o":47.55,"t":"2026-07-13T04:00:00Z","v":90617,"vw":47.512299},{"c":47.38,"h":47.7,"l":47.32,"n":311,"o":47.7,"t":"2026-07-14T04:00:00Z","v":31529,"vw":47.448907},{"c":47.68,"h":47.9799,"l":47.33,"n":336,"o":47.33,"t":"2026-07-15T04:00:00Z","v":52813,"vw":47.688317},{"c":48.61,"h":48.62,"l":47.65,"n":290,"o":47.65,"t":"2026-07-16T04:00:00Z","v":113532,"vw":48.356968},{"c":48.37,"h":48.88,"l":48.2046,"n":288,"o":48.45,"t":"2026-07-17T04:00:00Z","v":22997,"vw":48.495357},{"c":48.04,"h":48.44,"l":47.975,"n":488,"o":48.44,"t":"2026-07-20T04:00:00Z","v":31408,"vw":48.128456},{"c":48.076,"h":48.2199,"l":47.9,"n":347,"o":48.13,"t":"2026-07-21T04:00:00Z","v":38317,"vw":48.077892},{"c":48.07,"h":48.44,"l":47.94,"n":519,"o":48.13,"t":"2026-07-22T04:00:00Z","v":125243,"vw":48.057763},{"c":47.79,"h":47.96,"l":47.55,"n":575,"o":47.71,"t":"2026-07-23T04:00:00Z","v":81348,"vw":47.685786},{"c":48.23,"h":48.45,"l":47.825,"n":513,"o":47.9,"t":"2026-07-24T04:00:00Z","v":51342,"vw":48.239897},{"c":48.68,"h":48.7556,"l":48.49,"n":602,"o":48.49,"t":"2026-07-27T04:00:00Z","v":36007,"vw":48.603947},{"c":49.54,"h":49.64,"l":48.83,"n":380,"o":48.83,"t":"2026-07-28T04:00:00Z","v":46188,"vw":49.457326},{"c":49.15,"h":49.62,"l":49.0501,"n":388,"o":49.26,"t":"2026-07-29T04:00:00Z","v":43020,"vw":49.297662},{"c":48.72,"h":49.19,"l":48.2629,"n":332,"o":49.19,"t":"2026-07-30T04:00:00Z","v":472784,"vw":48.663824},{"c":48.65,"h":48.7828,"l":48.35,"n":359,"o":48.77,"t":"2026-07-31T04:00:00Z","v":54154,"vw":48.665577},{"c":49.17,"h":49.32,"l":48.69,"n":1419,"o":48.69,"t":"2026-08-03T04:00:00Z","v":53421,"vw":49.04876},{"c":49.94,"h":50.0288,"l":49.03,"n":324,"o":49.27,"t":"2026-08-04T04:00:00Z","v":29053,"vw":49.623033},{"c":49.79,"h":49.93,"l":49.58,"n":401,"o":49.93,"t":"2026-08-05T04:00:00Z","v":48575,"vw":49.698615},{"c":49.69,"h":50.08,"l":49.62,"n":477,"o":49.97,"t":"2026-08-06T04:00:00Z","v":64712,"vw":49.851699},{"c":49.97,"h":50.12,"l":49.54,"n":428,"o":49.8,"t":"2026-08-07T04:00:00Z","v":260126,"vw":50.051427},{"c":49.69,"h":49.92,"l":49.6398,"n":491,"o":49.92,"t":"2026-08-10T04:00:00Z","v":74075,"vw":49.712872},{"c":49.74,"h":50.1,"l":49.64,"n":819,"o":49.69,"t":"2026-08-11T04:00:00Z","v":56429,"vw":49.9113},{"c":50.06,"h":50.115,"l":49.66,"n":652,"o":49.94,"t":"2026-08-12T04:00:00Z","v":45923,"vw":49.939058},{"c":50.16,"h":50.3264,"l":49.9075,"n":425,"o":50.26,"t":"2026-08-13T04:00:00Z","v":51383,"vw":50.062459},{"c":50.36,"h":50.36,"l":50.095,"n":432,"o":50.1,"t":"2026-08-14T04:00:00Z","v":35955,"vw":50.246372},{"c":50.07,"h":50.17,"l":49.98,"n":603,"o":50.08,"t":"2026-08-17T04:00:00Z","v":72699,"vw":50.089847},{"c":49.8,"h":50.17,"l":49.77,"n":655,"o":50.07,"t":"2026-08-18T04:00:00Z","v":82458,"vw":49.937804},{"c":50.02,"h":50.335,"l":49.975,"n":416,"o":50.05,"t":"2026-08-19T04:00:00Z","v":50214,"vw":50.17465},{"c":49.62,"h":49.9352,"l":49.54,"n":364,"o":49.55,"t":"2026-08-20T04:00:00Z","v":42733,"vw":49.691364},{"c":49.93,"h":49.95,"l":49.7385,"n":326,"o":49.79,"t":"2026-08-21T04:00:00Z","v":39820,"vw":49.832579},{"c":49.95,"h":50.1999,"l":49.87,"n":440,"o":49.87,"t":"2026-08-24T04:00:00Z","v":95065,"vw":49.936622},{"c":49.79,"h":50.01,"l":49.6,"n":453,"o":50.01,"t":"2026-08-25T04:00:00Z","v":48229,"vw":49.710499},{"c":50.01,"h":50.2,"l":49.83,"n":377,"o":49.83,"t":"2026-08-26T04:00:00Z","v":32144,"vw":50.044683},{"c":49.53,"h":49.85,"l":49.49,"n":518,"o":49.85,"t":"2026-08-27T04:00:00Z","v":54589,"vw":49.649276},{"c":49.28,"h":49.82,"l":49.24,"n":371,"o":49.63,"t":"2026-08-28T04:00:00Z","v":44889,"vw":49.364873},{"c":48.85,"h":49.19,"l":48.84,"n":346,"o":49.19,"t":"2026-08-31T04:00:00Z","v":34426,"vw":48.978381},{"c":48.39,"h":48.87,"l":48.37,"n":250,"o":48.65,"t":"2026-09-01T04:00:00Z","v":21832,"vw":48.517848},{"c":48.77,"h":48.9799,"l":48.53,"n":299,"o":48.53,"t":"2026-09-02T04:00:00Z","v":24667,"vw":48.853375},{"c":49.16,"h":49.2,"l":48.6801,"n":333,"o":48.98,"t":"2026-09-03T04:00:00Z","v":31059,"vw":49.021759},{"c":49.22,"h":49.28,"l":48.88,"n":265,"o":48.98,"t":"2026-09-04T04:00:00Z","v":23425,"vw":49.146469},{"c":48.59,"h":49.06,"l":48.59,"n":324,"o":49.06,"t":"2026-09-08T04:00:00Z","v":27641,"vw":48.818171},{"c":48.25,"h":48.55,"l":48.0901,"n":351,"o":48.55,"t":"2026-09-09T04:00:00Z","v":31484,"vw":48.239984},{"c":47.94,"h":48.15,"l":47.8673,"n":387,"o":48.15,"t":"2026-09-10T04:00:00Z","v":35976,"vw":47.986965},{"c":48.33,"h":48.44,"l":48.09,"n":309,"o":48.28,"t":"2026-09-11T04:00:00Z","v":44716,"vw":48.305623},{"c":47.97,"h":48.34,"l":47.92,"n":405,"o":48.33,"t":"2026-09-14T04:00:00Z","v":139792,"vw":48.027629},{"c":47.67,"h":47.95,"l":47.59,"n":345,"o":47.95,"t":"2026-09-15T04:00:00Z","v":40322,"vw":47.675172},{"c":47.3,"h":47.88,"l":47.15,"n":288,"o":47.74,"t":"2026-09-16T04:00:00Z","v":29750,"vw":47.58166},{"c":47.28,"h":47.68,"l":47.28,"n":244,"o":47.68,"t":"2026-09-17T04:00:00Z","v":15587,"vw":47.422929},{"c":47.11,"h":47.26,"l":46.92,"n":294,"o":47.26,"t":"2026-09-18T04:00:00Z","v":44510,"vw":47.046221},{"c":46.98,"h":47.3,"l":46.98,"n":490,"o":47.29,"t":"2026-09-21T04:00:00Z","v":41540,"vw":47.101037},{"c":46.98,"h":47.369,"l":46.8201,"n":364,"o":47.31,"t":"2026-09-22T04:00:00Z","v":38384,"vw":47.091604},{"c":46.86,"h":47.045,"l":46.86,"n":379,"o":46.86,"t":"2026-09-23T04:00:00Z","v":46696,"vw":46.95218},{"c":46.38,"h":46.81,"l":46.31,"n":372,"o":46.81,"t":"2026-09-24T04:00:00Z","v":141789,"vw":46.4431},{"c":46.75,"h":46.8,"l":46.46,"n":258,"o":46.48,"t":"2026-09-25T04:00:00Z","v":34616,"vw":46.597125},{"c":46.58,"h":46.6699,"l":46.3,"n":466,"o":46.62,"t":"2026-09-28T04:00:00Z","v":55688,"vw":46.515413},{"c":46.49,"h":46.565,"l":46.1506,"n":306,"o":46.54,"t":"2026-09-29T04:00:00Z","v":65867,"vw":46.299674},{"c":45.93,"h":46.6,"l":45.93,"n":500,"o":46.59,"t":"2026-09-30T04:00:00Z","v":56645,"vw":46.298099},{"c":46.33,"h":46.3699,"l":45.82,"n":325,"o":46.01,"t":"2026-10-01T04:00:00Z","v":65134,"vw":46.005518},{"c":46.54,"h":46.79,"l":46.54,"n":538,"o":46.66,"t":"2026-10-02T04:00:00Z","v":22364,"vw":46.624636},{"c":46.89,"h":47.13,"l":46.33,"n":383,"o":46.58,"t":"2026-10-05T04:00:00Z","v":179281,"vw":46.983466},{"c":47.02,"h":47.14,"l":46.9001,"n":250,"o":46.98,"t":"2026-10-06T04:00:00Z","v":38111,"vw":46.98916},{"c":46.41,"h":46.82,"l":46.29,"n":253,"o":46.67,"t":"2026-10-07T04:00:00Z","v":28481,"vw":46.480093},{"c":46.67,"h":46.7352,"l":46.1,"n":302,"o":46.26,"t":"2026-10-08T04:00:00Z","v":39216,"vw":46.533118},{"c":46.72,"h":46.9,"l":46.55,"n":402,"o":46.73,"t":"2026-10-09T04:00:00Z","v":139201,"vw":46.80667},{"c":46.76,"h":46.98,"l":46.715,"n":260,"o":46.76,"t":"2026-10-12T04:00:00Z","v":52691,"vw":46.900098},{"c":46.98,"h":47.05,"l":46.66,"n":377,"o":46.81,"t":"2026-10-13T04:00:00Z","v":60448,"vw":46.86839},{"c":46.94,"h":46.98,"l":46.66,"n":376,"o":46.83,"t":"2026-10-14T04:00:00Z","v":41254,"vw":46.777915},{"c":47.74,"h":47.75,"l":47.26,"n":390,"o":47.26,"t":"2026-10-15T04:00:00Z","v":44810,"vw":47.614546},{"c":47.57,"h":48.2,"l":47.425,"n":446,"o":47.89,"t":"2026-10-16T04:00:00Z","v":35776,"vw":47.643501},{"c":47.47,"h":47.6299,"l":47.44,"n":253,"o":47.57,"t":"2026-10-19T04:00:00Z","v":20714,"vw":47.523282},{"c":48.24,"h":48.24,"l":47.66,"n":203,"o":47.66,"t":"2026-10-20T04:00:00Z","v":25874,"vw":48.011912},{"c":48.23,"h":48.38,"l":47.985,"n":359,"o":48.36,"t":"2026-10-21T04:00:00Z","v":34596,"vw":48.164273},{"c":48.87,"h":48.87,"l":47.87,"n":336,"o":47.87,"t":"2026-10-22T04:00:00Z","v":36899,"vw":48.511071}],"volatilityBars":[{"c":47.07,"h":47.3,"l":47.04,"n":29,"o":47.29,"t":"2026-09-21T13:30:00Z","v":3745,"vw":47.13121},{"c":47.0001,"h":47.0001,"l":47.0001,"n":1,"o":47.0001,"t":"2026-09-21T13:45:00Z","v":328,"vw":47.0001},{"c":47.055,"h":47.055,"l":47.055,"n":2,"o":47.055,"t":"2026-09-21T14:00:00Z","v":621,"vw":47.055},{"c":46.9882,"h":47.02,"l":46.9882,"n":2,"o":47.02,"t":"2026-09-21T14:30:00Z","v":248,"vw":47.004998},{"c":47.045,"h":47.045,"l":47.045,"n":2,"o":47.045,"t":"2026-09-21T14:45:00Z","v":158,"vw":47.045},{"c":47.02,"h":47.06,"l":47.02,"n":10,"o":47.04,"t":"2026-09-21T15:00:00Z","v":1107,"vw":47.036495},{"c":47.09,"h":47.11,"l":47.0601,"n":13,"o":47.075,"t":"2026-09-21T15:15:00Z","v":964,"vw":47.086781},{"c":47.11,"h":47.11,"l":47.09,"n":11,"o":47.09,"t":"2026-09-21T15:30:00Z","v":999,"vw":47.102541},{"c":47.08,"h":47.12,"l":47.08,"n":8,"o":47.11,"t":"2026-09-21T15:45:00Z","v":714,"vw":47.099608},{"c":47.19,"h":47.2,"l":47.1,"n":14,"o":47.1,"t":"2026-09-21T16:00:00Z","v":2037,"vw":47.140968},{"c":47.17,"h":47.21,"l":47.17,"n":9,"o":47.2,"t":"2026-09-21T16:15:00Z","v":1125,"vw":47.1795},{"c":47.18,"h":47.21,"l":47.16,"n":13,"o":47.16,"t":"2026-09-21T16:30:00Z","v":982,"vw":47.178952},{"c":47.16,"h":47.19,"l":47.16,"n":9,"o":47.18,"t":"2026-09-21T16:45:00Z","v":801,"vw":47.175455},{"c":47.15,"h":47.16,"l":47.13,"n":6,"o":47.16,"t":"2026-09-21T17:00:00Z","v":556,"vw":47.146},{"c":47.145,"h":47.17,"l":47.145,"n":12,"o":47.16,"t":"2026-09-21T17:15:00Z","v":2344,"vw":47.156294},{"c":47.07,"h":47.13,"l":47.07,"n":10,"o":47.13,"t":"2026-09-21T17:30:00Z","v":935,"vw":47.088889},{"c":47.0734,"h":47.08,"l":47.06,"n":9,"o":47.08,"t":"2026-09-21T17:45:00Z","v":1956,"vw":47.075662},{"c":47.0926,"h":47.1,"l":47.07,"n":14,"o":47.1,"t":"2026-09-21T18:00:00Z","v":1934,"vw":47.076747},{"c":47.06,"h":47.075,"l":47.06,"n":4,"o":47.075,"t":"2026-09-21T18:15:00Z","v":540,"vw":47.062814},{"c":47.06,"h":47.1,"l":47.06,"n":18,"o":47.09,"t":"2026-09-21T18:30:00Z","v":5163,"vw":47.07972},{"c":47.13,"h":47.13,"l":47.11,"n":14,"o":47.12,"t":"2026-09-21T18:45:00Z","v":751,"vw":47.11768},{"c":47.11,"h":47.13,"l":47.1051,"n":13,"o":47.12,"t":"2026-09-21T19:00:00Z","v":1456,"vw":47.119425},{"c":47.08,"h":47.13,"l":47.08,"n":25,"o":47.1,"t":"2026-09-21T19:15:00Z","v":4702,"vw":47.110153},{"c":47.05,"h":47.06,"l":47.04,"n":19,"o":47.055,"t":"2026-09-21T19:30:00Z","v":1899,"vw":47.051403},{"c":46.99,"h":47.04,"l":46.985,"n":17,"o":47.04,"t":"2026-09-21T19:45:00Z","v":1156,"vw":47.019927},{"c":46.98,"h":46.98,"l":46.98,"n":6,"o":46.98,"t":"2026-09-21T20:00:00Z","v":207,"vw":46.98},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-09-22T11:30:00Z","v":589,"vw":47},{"c":47.24,"h":47.369,"l":47.24,"n":28,"o":47.31,"t":"2026-09-22T13:30:00Z","v":7801,"vw":47.281846},{"c":47.12,"h":47.15,"l":47.12,"n":5,"o":47.15,"t":"2026-09-22T13:45:00Z","v":575,"vw":47.129424},{"c":47.21,"h":47.21,"l":47.21,"n":4,"o":47.21,"t":"2026-09-22T14:00:00Z","v":1520,"vw":47.21},{"c":46.96,"h":47.01,"l":46.96,"n":5,"o":47.01,"t":"2026-09-22T14:30:00Z","v":477,"vw":46.994416},{"c":46.9034,"h":46.98,"l":46.9034,"n":24,"o":46.95,"t":"2026-09-22T14:45:00Z","v":2046,"vw":46.934252},{"c":46.96,"h":46.96,"l":46.96,"n":2,"o":46.96,"t":"2026-09-22T15:00:00Z","v":2733,"vw":46.96},{"c":46.88,"h":46.94,"l":46.88,"n":2,"o":46.94,"t":"2026-09-22T15:15:00Z","v":750,"vw":46.92392},{"c":46.8696,"h":46.88,"l":46.8696,"n":6,"o":46.88,"t":"2026-09-22T15:30:00Z","v":1143,"vw":46.874243},{"c":46.8201,"h":46.8201,"l":46.8201,"n":2,"o":46.8201,"t":"2026-09-22T15:45:00Z","v":591,"vw":46.8201},{"c":46.9989,"h":46.9989,"l":46.9283,"n":8,"o":46.9283,"t":"2026-09-22T16:00:00Z","v":812,"vw":46.956016},{"c":46.9637,"h":46.975,"l":46.96,"n":9,"o":46.975,"t":"2026-09-22T16:15:00Z","v":852,"vw":46.96881},{"c":46.98,"h":46.98,"l":46.98,"n":1,"o":46.98,"t":"2026-09-22T16:30:00Z","v":140,"vw":46.98},{"c":46.99,"h":47.02,"l":46.9898,"n":18,"o":46.9899,"t":"2026-09-22T16:45:00Z","v":2006,"vw":46.998355},{"c":47.02,"h":47.02,"l":47.02,"n":2,"o":47.02,"t":"2026-09-22T17:00:00Z","v":138,"vw":47.02},{"c":47.045,"h":47.045,"l":47.045,"n":2,"o":47.045,"t":"2026-09-22T17:30:00Z","v":130,"vw":47.045},{"c":47.16,"h":47.16,"l":47.06,"n":13,"o":47.0716,"t":"2026-09-22T17:45:00Z","v":4457,"vw":47.091995},{"c":47.15,"h":47.15,"l":47.14,"n":4,"o":47.14,"t":"2026-09-22T18:00:00Z","v":597,"vw":47.142082},{"c":47.115,"h":47.115,"l":47.115,"n":1,"o":47.115,"t":"2026-09-22T18:15:00Z","v":147,"vw":47.115},{"c":47.045,"h":47.045,"l":47.045,"n":1,"o":47.045,"t":"2026-09-22T18:30:00Z","v":1020,"vw":47.045},{"c":47.0533,"h":47.0533,"l":47.02,"n":12,"o":47.05,"t":"2026-09-22T18:45:00Z","v":1305,"vw":47.044999},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-09-22T19:00:00Z","v":166,"vw":47.05},{"c":47.0512,"h":47.06,"l":47.04,"n":8,"o":47.04,"t":"2026-09-22T19:15:00Z","v":1150,"vw":47.05134},{"c":47.14,"h":47.14,"l":47.0801,"n":5,"o":47.09,"t":"2026-09-22T19:30:00Z","v":497,"vw":47.113741},{"c":46.98,"h":46.98,"l":46.98,"n":6,"o":46.98,"t":"2026-09-22T19:45:00Z","v":539,"vw":46.98},{"c":47.21,"h":47.21,"l":46.93,"n":14,"o":47.21,"t":"2026-09-22T21:45:00Z","v":690,"vw":47.098},{"c":47.2091,"h":47.21,"l":46.93,"n":20,"o":46.93,"t":"2026-09-22T22:00:00Z","v":2770,"vw":47.086963},{"c":46.89,"h":46.89,"l":46.86,"n":16,"o":46.86,"t":"2026-09-23T13:30:00Z","v":3016,"vw":46.863363},{"c":46.8699,"h":46.8699,"l":46.8699,"n":1,"o":46.8699,"t":"2026-09-23T13:45:00Z","v":400,"vw":46.8699},{"c":47.02,"h":47.03,"l":47.02,"n":22,"o":47.03,"t":"2026-09-23T14:15:00Z","v":2015,"vw":47.026435},{"c":46.92,"h":46.945,"l":46.91,"n":11,"o":46.91,"t":"2026-09-23T14:30:00Z","v":858,"vw":46.923425},{"c":46.965,"h":46.98,"l":46.94,"n":57,"o":46.98,"t":"2026-09-23T14:45:00Z","v":9900,"vw":46.958184},{"c":46.985,"h":46.985,"l":46.985,"n":1,"o":46.985,"t":"2026-09-23T15:00:00Z","v":500,"vw":46.985},{"c":47.02,"h":47.045,"l":47.02,"n":10,"o":47.045,"t":"2026-09-23T15:15:00Z","v":1421,"vw":47.026015},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-09-23T15:30:00Z","v":1001,"vw":47.01},{"c":47.0135,"h":47.0135,"l":46.99,"n":5,"o":47.01,"t":"2026-09-23T15:45:00Z","v":1765,"vw":47.000567},{"c":47.01,"h":47.02,"l":46.97,"n":7,"o":46.97,"t":"2026-09-23T16:15:00Z","v":1994,"vw":46.998876},{"c":47.025,"h":47.025,"l":47.025,"n":1,"o":47.025,"t":"2026-09-23T16:30:00Z","v":100,"vw":47.025},{"c":46.9701,"h":46.99,"l":46.9701,"n":5,"o":46.99,"t":"2026-09-23T16:45:00Z","v":3659,"vw":46.97571},{"c":46.935,"h":47,"l":46.91,"n":7,"o":47,"t":"2026-09-23T17:00:00Z","v":1504,"vw":46.929646},{"c":46.9701,"h":46.98,"l":46.93,"n":8,"o":46.9301,"t":"2026-09-23T17:15:00Z","v":3405,"vw":46.936353},{"c":46.9401,"h":46.9552,"l":46.9401,"n":4,"o":46.9551,"t":"2026-09-23T17:30:00Z","v":776,"vw":46.95193},{"c":47.0201,"h":47.0201,"l":47.0201,"n":1,"o":47.0201,"t":"2026-09-23T18:00:00Z","v":734,"vw":47.0201},{"c":47.0201,"h":47.0248,"l":46.99,"n":7,"o":47.01,"t":"2026-09-23T18:15:00Z","v":1914,"vw":47.003942},{"c":46.9401,"h":46.975,"l":46.9401,"n":8,"o":46.975,"t":"2026-09-23T18:30:00Z","v":1584,"vw":46.950766},{"c":46.91,"h":46.91,"l":46.9001,"n":2,"o":46.9001,"t":"2026-09-23T18:45:00Z","v":1280,"vw":46.902266},{"c":46.9395,"h":46.9395,"l":46.92,"n":5,"o":46.9251,"t":"2026-09-23T19:00:00Z","v":893,"vw":46.927932},{"c":46.89,"h":46.93,"l":46.89,"n":6,"o":46.92,"t":"2026-09-23T19:15:00Z","v":437,"vw":46.916728},{"c":46.95,"h":46.95,"l":46.935,"n":7,"o":46.94,"t":"2026-09-23T19:30:00Z","v":1582,"vw":46.941983},{"c":46.86,"h":46.87,"l":46.86,"n":14,"o":46.86,"t":"2026-09-23T19:45:00Z","v":2767,"vw":46.86668},{"c":46.86,"h":46.86,"l":46.86,"n":4,"o":46.86,"t":"2026-09-23T20:00:00Z","v":154,"vw":46.86},{"c":46.75,"h":46.81,"l":46.75,"n":11,"o":46.81,"t":"2026-09-24T13:30:00Z","v":1864,"vw":46.804507},{"c":46.75,"h":46.75,"l":46.75,"n":5,"o":46.75,"t":"2026-09-24T13:45:00Z","v":330,"vw":46.75},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-09-24T14:15:00Z","v":132,"vw":46.6},{"c":46.6032,"h":46.6032,"l":46.55,"n":11,"o":46.58,"t":"2026-09-24T14:30:00Z","v":3238,"vw":46.563738},{"c":46.5583,"h":46.5599,"l":46.5,"n":4,"o":46.5,"t":"2026-09-24T14:45:00Z","v":1259,"vw":46.552712},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-09-24T15:00:00Z","v":425,"vw":46.5},{"c":46.41,"h":46.425,"l":46.41,"n":4,"o":46.425,"t":"2026-09-24T15:45:00Z","v":644,"vw":46.417851},{"c":46.37,"h":46.37,"l":46.3455,"n":5,"o":46.3455,"t":"2026-09-24T16:00:00Z","v":475,"vw":46.361157},{"c":46.58,"h":46.7,"l":46.51,"n":12,"o":46.51,"t":"2026-09-24T16:15:00Z","v":1353,"vw":46.602364},{"c":46.675,"h":46.675,"l":46.5614,"n":4,"o":46.5614,"t":"2026-09-24T16:30:00Z","v":2041,"vw":46.582647},{"c":46.62,"h":46.62,"l":46.59,"n":5,"o":46.615,"t":"2026-09-24T16:45:00Z","v":3398,"vw":46.616569},{"c":46.47,"h":46.535,"l":46.47,"n":7,"o":46.5,"t":"2026-09-24T17:15:00Z","v":1330,"vw":46.500588},{"c":46.45,"h":46.45,"l":46.414,"n":5,"o":46.4401,"t":"2026-09-24T17:30:00Z","v":704,"vw":46.437211},{"c":46.44,"h":46.44,"l":46.44,"n":5,"o":46.44,"t":"2026-09-24T17:45:00Z","v":825,"vw":46.44},{"c":46.47,"h":46.47,"l":46.47,"n":1,"o":46.47,"t":"2026-09-24T18:15:00Z","v":561,"vw":46.47},{"c":46.46,"h":46.5,"l":46.43,"n":6,"o":46.5,"t":"2026-09-24T18:30:00Z","v":104057,"vw":46.430099},{"c":46.425,"h":46.4534,"l":46.42,"n":4,"o":46.4534,"t":"2026-09-24T18:45:00Z","v":629,"vw":46.428874},{"c":46.33,"h":46.355,"l":46.33,"n":3,"o":46.355,"t":"2026-09-24T19:00:00Z","v":880,"vw":46.334421},{"c":46.34,"h":46.35,"l":46.31,"n":19,"o":46.35,"t":"2026-09-24T19:15:00Z","v":3348,"vw":46.319846},{"c":46.415,"h":46.415,"l":46.355,"n":22,"o":46.355,"t":"2026-09-24T19:30:00Z","v":3858,"vw":46.407705},{"c":46.38,"h":46.4,"l":46.37,"n":87,"o":46.4,"t":"2026-09-24T19:45:00Z","v":7957,"vw":46.387633},{"c":46.485,"h":46.485,"l":46.48,"n":8,"o":46.48,"t":"2026-09-25T13:30:00Z","v":2319,"vw":46.482132},{"c":46.475,"h":46.51,"l":46.46,"n":39,"o":46.49,"t":"2026-09-25T13:45:00Z","v":8504,"vw":46.48778},{"c":46.515,"h":46.515,"l":46.515,"n":2,"o":46.515,"t":"2026-09-25T14:15:00Z","v":429,"vw":46.515},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-09-25T14:30:00Z","v":104,"vw":46.5},{"c":46.5399,"h":46.5399,"l":46.5399,"n":1,"o":46.5399,"t":"2026-09-25T14:45:00Z","v":1098,"vw":46.5399},{"c":46.54,"h":46.6,"l":46.525,"n":16,"o":46.545,"t":"2026-09-25T15:00:00Z","v":2001,"vw":46.561074},{"c":46.6,"h":46.6,"l":46.545,"n":10,"o":46.55,"t":"2026-09-25T15:15:00Z","v":2145,"vw":46.577166},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-09-25T15:30:00Z","v":119,"vw":46.61},{"c":46.555,"h":46.555,"l":46.555,"n":2,"o":46.555,"t":"2026-09-25T15:45:00Z","v":1211,"vw":46.555},{"c":46.7364,"h":46.7364,"l":46.68,"n":4,"o":46.68,"t":"2026-09-25T16:00:00Z","v":392,"vw":46.717786},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-09-25T16:15:00Z","v":200,"vw":46.73},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-09-25T16:30:00Z","v":243,"vw":46.78},{"c":46.68,"h":46.71,"l":46.68,"n":9,"o":46.69,"t":"2026-09-25T16:45:00Z","v":1819,"vw":46.700906},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-09-25T17:00:00Z","v":100,"vw":46.73},{"c":46.7139,"h":46.7139,"l":46.6901,"n":8,"o":46.7099,"t":"2026-09-25T17:15:00Z","v":4004,"vw":46.693999},{"c":46.73,"h":46.73,"l":46.6701,"n":8,"o":46.6701,"t":"2026-09-25T17:30:00Z","v":1690,"vw":46.715803},{"c":46.715,"h":46.715,"l":46.715,"n":1,"o":46.715,"t":"2026-09-25T17:45:00Z","v":115,"vw":46.715},{"c":46.6713,"h":46.7099,"l":46.6713,"n":4,"o":46.7099,"t":"2026-09-25T18:15:00Z","v":611,"vw":46.679159},{"c":46.63,"h":46.6401,"l":46.63,"n":2,"o":46.6401,"t":"2026-09-25T18:45:00Z","v":995,"vw":46.638121},{"c":46.67,"h":46.67,"l":46.67,"n":3,"o":46.67,"t":"2026-09-25T19:00:00Z","v":379,"vw":46.67},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-09-25T19:15:00Z","v":220,"vw":46.68},{"c":46.74,"h":46.74,"l":46.675,"n":15,"o":46.675,"t":"2026-09-25T19:30:00Z","v":2930,"vw":46.715241},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-25T19:45:00Z","v":514,"vw":46.8},{"c":46.75,"h":46.75,"l":46.75,"n":6,"o":46.75,"t":"2026-09-25T20:00:00Z","v":152,"vw":46.75},{"c":46.62,"h":46.63,"l":46.62,"n":2,"o":46.63,"t":"2026-09-28T13:15:00Z","v":1100,"vw":46.623636},{"c":46.5,"h":46.62,"l":46.38,"n":41,"o":46.62,"t":"2026-09-28T13:30:00Z","v":3911,"vw":46.543853},{"c":46.57,"h":46.6,"l":46.5018,"n":42,"o":46.52,"t":"2026-09-28T13:45:00Z","v":14384,"vw":46.534183},{"c":46.6699,"h":46.6699,"l":46.6699,"n":1,"o":46.6699,"t":"2026-09-28T14:15:00Z","v":241,"vw":46.6699},{"c":46.61,"h":46.62,"l":46.57,"n":7,"o":46.59,"t":"2026-09-28T14:30:00Z","v":1064,"vw":46.597701},{"c":46.56,"h":46.56,"l":46.56,"n":2,"o":46.56,"t":"2026-09-28T14:45:00Z","v":150,"vw":46.56},{"c":46.4,"h":46.49,"l":46.4,"n":7,"o":46.49,"t":"2026-09-28T15:00:00Z","v":848,"vw":46.446361},{"c":46.37,"h":46.41,"l":46.37,"n":10,"o":46.38,"t":"2026-09-28T15:15:00Z","v":1376,"vw":46.384598},{"c":46.4,"h":46.43,"l":46.385,"n":6,"o":46.385,"t":"2026-09-28T15:30:00Z","v":1147,"vw":46.393204},{"c":46.31,"h":46.38,"l":46.3,"n":14,"o":46.38,"t":"2026-09-28T15:45:00Z","v":2810,"vw":46.319238},{"c":46.38,"h":46.38,"l":46.3,"n":10,"o":46.33,"t":"2026-09-28T16:00:00Z","v":856,"vw":46.336207},{"c":46.62,"h":46.62,"l":46.4,"n":16,"o":46.4,"t":"2026-09-28T16:15:00Z","v":1480,"vw":46.454669},{"c":46.46,"h":46.63,"l":46.46,"n":12,"o":46.63,"t":"2026-09-28T16:30:00Z","v":1343,"vw":46.523759},{"c":46.45,"h":46.47,"l":46.4,"n":10,"o":46.4654,"t":"2026-09-28T16:45:00Z","v":1277,"vw":46.430408},{"c":46.62,"h":46.64,"l":46.45,"n":11,"o":46.49,"t":"2026-09-28T17:00:00Z","v":1209,"vw":46.507694},{"c":46.46,"h":46.61,"l":46.46,"n":15,"o":46.61,"t":"2026-09-28T17:15:00Z","v":1717,"vw":46.54991},{"c":46.47,"h":46.5,"l":46.47,"n":7,"o":46.49,"t":"2026-09-28T17:30:00Z","v":895,"vw":46.482497},{"c":46.56,"h":46.56,"l":46.51,"n":12,"o":46.51,"t":"2026-09-28T17:45:00Z","v":1182,"vw":46.526728},{"c":46.575,"h":46.575,"l":46.56,"n":9,"o":46.57,"t":"2026-09-28T18:00:00Z","v":592,"vw":46.56808},{"c":46.55,"h":46.59,"l":46.55,"n":24,"o":46.59,"t":"2026-09-28T18:15:00Z","v":3673,"vw":46.57124},{"c":46.59,"h":46.59,"l":46.54,"n":13,"o":46.54,"t":"2026-09-28T18:30:00Z","v":3208,"vw":46.567057},{"c":46.5553,"h":46.57,"l":46.54,"n":6,"o":46.56,"t":"2026-09-28T18:45:00Z","v":2001,"vw":46.54598},{"c":46.5,"h":46.56,"l":46.5,"n":7,"o":46.5227,"t":"2026-09-28T19:00:00Z","v":1385,"vw":46.522273},{"c":46.52,"h":46.52,"l":46.51,"n":4,"o":46.51,"t":"2026-09-28T19:15:00Z","v":326,"vw":46.516667},{"c":46.56,"h":46.58,"l":46.5501,"n":19,"o":46.58,"t":"2026-09-28T19:30:00Z","v":3071,"vw":46.567873},{"c":46.58,"h":46.59,"l":46.5301,"n":23,"o":46.57,"t":"2026-09-28T19:45:00Z","v":1771,"vw":46.559629},{"c":46.58,"h":46.58,"l":46.58,"n":4,"o":46.58,"t":"2026-09-28T20:00:00Z","v":127,"vw":46.58},{"c":46.565,"h":46.565,"l":46.42,"n":24,"o":46.54,"t":"2026-09-29T13:30:00Z","v":9395,"vw":46.449123},{"c":46.54,"h":46.54,"l":46.48,"n":8,"o":46.48,"t":"2026-09-29T13:45:00Z","v":891,"vw":46.525401},{"c":46.48,"h":46.5,"l":46.48,"n":6,"o":46.5,"t":"2026-09-29T14:00:00Z","v":412,"vw":46.49},{"c":46.46,"h":46.46,"l":46.46,"n":1,"o":46.46,"t":"2026-09-29T14:15:00Z","v":200,"vw":46.46},{"c":46.3,"h":46.34,"l":46.28,"n":7,"o":46.34,"t":"2026-09-29T14:30:00Z","v":566,"vw":46.312},{"c":46.33,"h":46.33,"l":46.32,"n":4,"o":46.32,"t":"2026-09-29T14:45:00Z","v":424,"vw":46.322736},{"c":46.28,"h":46.32,"l":46.28,"n":7,"o":46.32,"t":"2026-09-29T15:00:00Z","v":1468,"vw":46.301639},{"c":46.305,"h":46.318,"l":46.305,"n":6,"o":46.318,"t":"2026-09-29T15:30:00Z","v":406,"vw":46.309606},{"c":46.2464,"h":46.35,"l":46.2464,"n":3,"o":46.35,"t":"2026-09-29T15:45:00Z","v":900,"vw":46.272444},{"c":46.2259,"h":46.23,"l":46.2259,"n":2,"o":46.23,"t":"2026-09-29T16:00:00Z","v":701,"vw":46.227076},{"c":46.2631,"h":46.2631,"l":46.2214,"n":6,"o":46.26,"t":"2026-09-29T16:15:00Z","v":12795,"vw":46.257622},{"c":46.23,"h":46.23,"l":46.205,"n":2,"o":46.205,"t":"2026-09-29T16:30:00Z","v":675,"vw":46.211481},{"c":46.1509,"h":46.17,"l":46.1506,"n":6,"o":46.1506,"t":"2026-09-29T16:45:00Z","v":1538,"vw":46.159993},{"c":46.1682,"h":46.1682,"l":46.1682,"n":2,"o":46.1682,"t":"2026-09-29T17:00:00Z","v":263,"vw":46.1682},{"c":46.2,"h":46.2,"l":46.165,"n":6,"o":46.185,"t":"2026-09-29T17:15:00Z","v":3454,"vw":46.183319},{"c":46.19,"h":46.19,"l":46.1755,"n":3,"o":46.1755,"t":"2026-09-29T17:30:00Z","v":704,"vw":46.187339},{"c":46.19,"h":46.2499,"l":46.19,"n":14,"o":46.24,"t":"2026-09-29T17:45:00Z","v":1796,"vw":46.215},{"c":46.25,"h":46.255,"l":46.25,"n":4,"o":46.255,"t":"2026-09-29T18:00:00Z","v":9828,"vw":46.250094},{"c":46.26,"h":46.26,"l":46.245,"n":3,"o":46.245,"t":"2026-09-29T18:15:00Z","v":716,"vw":46.247902},{"c":46.22,"h":46.24,"l":46.22,"n":2,"o":46.24,"t":"2026-09-29T18:30:00Z","v":252,"vw":46.229444},{"c":46.2625,"h":46.28,"l":46.25,"n":6,"o":46.28,"t":"2026-09-29T18:45:00Z","v":634,"vw":46.26375},{"c":46.2851,"h":46.29,"l":46.2851,"n":2,"o":46.29,"t":"2026-09-29T19:00:00Z","v":8039,"vw":46.289531},{"c":46.345,"h":46.36,"l":46.295,"n":5,"o":46.295,"t":"2026-09-29T19:15:00Z","v":3005,"vw":46.320169},{"c":46.3701,"h":46.3701,"l":46.37,"n":4,"o":46.37,"t":"2026-09-29T19:30:00Z","v":1666,"vw":46.370028},{"c":46.43,"h":46.44,"l":46.415,"n":17,"o":46.415,"t":"2026-09-29T19:45:00Z","v":2422,"vw":46.427909},{"c":46.49,"h":46.49,"l":46.49,"n":4,"o":46.49,"t":"2026-09-29T20:00:00Z","v":121,"vw":46.49},{"c":46.6,"h":46.6,"l":46.59,"n":12,"o":46.59,"t":"2026-09-30T13:30:00Z","v":2121,"vw":46.59624},{"c":46.38,"h":46.38,"l":46.38,"n":2,"o":46.38,"t":"2026-09-30T13:45:00Z","v":1023,"vw":46.38},{"c":46.33,"h":46.35,"l":46.29,"n":4,"o":46.35,"t":"2026-09-30T14:00:00Z","v":439,"vw":46.331777},{"c":46.2615,"h":46.3,"l":46.2615,"n":3,"o":46.3,"t":"2026-09-30T14:15:00Z","v":5132,"vw":46.298192},{"c":46.285,"h":46.285,"l":46.2,"n":23,"o":46.2141,"t":"2026-09-30T14:30:00Z","v":3769,"vw":46.232976},{"c":46.3432,"h":46.3432,"l":46.3432,"n":2,"o":46.3432,"t":"2026-09-30T15:00:00Z","v":131,"vw":46.3432},{"c":46.275,"h":46.32,"l":46.275,"n":2,"o":46.32,"t":"2026-09-30T15:15:00Z","v":860,"vw":46.309483},{"c":46.29,"h":46.34,"l":46.25,"n":12,"o":46.3301,"t":"2026-09-30T15:30:00Z","v":29296,"vw":46.337246},{"c":46.255,"h":46.255,"l":46.2401,"n":3,"o":46.2401,"t":"2026-09-30T15:45:00Z","v":523,"vw":46.245523},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-09-30T16:00:00Z","v":1000,"vw":46.28},{"c":46.2401,"h":46.265,"l":46.2401,"n":5,"o":46.247,"t":"2026-09-30T16:15:00Z","v":1207,"vw":46.250866},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-09-30T16:30:00Z","v":410,"vw":46.28},{"c":46.25,"h":46.25,"l":46.25,"n":5,"o":46.25,"t":"2026-09-30T16:45:00Z","v":500,"vw":46.25},{"c":46.2363,"h":46.2363,"l":46.2363,"n":1,"o":46.2363,"t":"2026-09-30T17:00:00Z","v":259,"vw":46.2363},{"c":46.185,"h":46.205,"l":46.1751,"n":6,"o":46.205,"t":"2026-09-30T17:15:00Z","v":1392,"vw":46.189374},{"c":46.19,"h":46.19,"l":46.19,"n":2,"o":46.19,"t":"2026-09-30T17:30:00Z","v":317,"vw":46.19},{"c":46.175,"h":46.175,"l":46.175,"n":2,"o":46.175,"t":"2026-09-30T17:45:00Z","v":634,"vw":46.175},{"c":46.1499,"h":46.1662,"l":46.1499,"n":3,"o":46.1662,"t":"2026-09-30T18:00:00Z","v":640,"vw":46.155461},{"c":46.055,"h":46.065,"l":46.055,"n":3,"o":46.065,"t":"2026-09-30T18:30:00Z","v":1826,"vw":46.057667},{"c":46.03,"h":46.03,"l":46.03,"n":4,"o":46.03,"t":"2026-09-30T18:45:00Z","v":273,"vw":46.03},{"c":46.07,"h":46.07,"l":46.02,"n":3,"o":46.04,"t":"2026-09-30T19:00:00Z","v":502,"vw":46.043944},{"c":46.03,"h":46.035,"l":46.03,"n":3,"o":46.035,"t":"2026-09-30T19:15:00Z","v":321,"vw":46.032319},{"c":46.01,"h":46.065,"l":46.01,"n":9,"o":46.065,"t":"2026-09-30T19:30:00Z","v":973,"vw":46.019444},{"c":45.93,"h":45.93,"l":45.93,"n":3,"o":45.93,"t":"2026-09-30T20:00:00Z","v":431,"vw":45.93},{"c":46.0172,"h":46.2,"l":46.01,"n":13,"o":46.01,"t":"2026-10-01T13:30:00Z","v":2043,"vw":46.040147},{"c":45.9,"h":46.05,"l":45.9,"n":10,"o":45.97,"t":"2026-10-01T13:45:00Z","v":1074,"vw":45.982427},{"c":45.88,"h":45.92,"l":45.88,"n":3,"o":45.88,"t":"2026-10-01T14:00:00Z","v":1038,"vw":45.910829},{"c":45.94,"h":45.95,"l":45.9101,"n":5,"o":45.9101,"t":"2026-10-01T14:15:00Z","v":1318,"vw":45.938089},{"c":45.95,"h":45.96,"l":45.847,"n":21,"o":45.92,"t":"2026-10-01T14:30:00Z","v":2131,"vw":45.926619},{"c":45.9,"h":45.9,"l":45.82,"n":7,"o":45.84,"t":"2026-10-01T14:45:00Z","v":1342,"vw":45.860562},{"c":45.88,"h":45.88,"l":45.87,"n":3,"o":45.87,"t":"2026-10-01T15:00:00Z","v":400,"vw":45.875},{"c":45.91,"h":45.91,"l":45.8768,"n":8,"o":45.9,"t":"2026-10-01T15:15:00Z","v":34914,"vw":45.909623},{"c":45.9697,"h":46.01,"l":45.88,"n":18,"o":45.88,"t":"2026-10-01T15:30:00Z","v":1851,"vw":45.954586},{"c":46.09,"h":46.105,"l":46.05,"n":3,"o":46.05,"t":"2026-10-01T16:00:00Z","v":593,"vw":46.087049},{"c":46.175,"h":46.175,"l":46.09,"n":5,"o":46.09,"t":"2026-10-01T16:15:00Z","v":1507,"vw":46.15574},{"c":46.219,"h":46.22,"l":46.219,"n":2,"o":46.22,"t":"2026-10-01T16:30:00Z","v":1492,"vw":46.21967},{"c":46.32,"h":46.32,"l":46.2201,"n":4,"o":46.2201,"t":"2026-10-01T17:15:00Z","v":762,"vw":46.268237},{"c":46.3699,"h":46.3699,"l":46.3,"n":10,"o":46.34,"t":"2026-10-01T17:30:00Z","v":1180,"vw":46.335658},{"c":46.175,"h":46.175,"l":46.1402,"n":3,"o":46.1402,"t":"2026-10-01T18:00:00Z","v":1350,"vw":46.148852},{"c":46.294,"h":46.294,"l":46.294,"n":2,"o":46.294,"t":"2026-10-01T18:15:00Z","v":249,"vw":46.294},{"c":46.3096,"h":46.32,"l":46.3096,"n":4,"o":46.32,"t":"2026-10-01T18:30:00Z","v":2897,"vw":46.319604},{"c":46.2732,"h":46.3,"l":46.2732,"n":13,"o":46.3,"t":"2026-10-01T18:45:00Z","v":1441,"vw":46.287381},{"c":46.29,"h":46.29,"l":46.25,"n":2,"o":46.25,"t":"2026-10-01T19:00:00Z","v":405,"vw":46.259877},{"c":46.31,"h":46.3329,"l":46.3,"n":3,"o":46.3,"t":"2026-10-01T19:15:00Z","v":847,"vw":46.312585},{"c":46.33,"h":46.33,"l":46.33,"n":5,"o":46.33,"t":"2026-10-01T19:30:00Z","v":137,"vw":46.33},{"c":46.31,"h":46.356,"l":46.31,"n":13,"o":46.356,"t":"2026-10-01T19:45:00Z","v":2727,"vw":46.322388},{"c":46.33,"h":46.33,"l":46.33,"n":5,"o":46.33,"t":"2026-10-01T20:00:00Z","v":175,"vw":46.33},{"c":46.59,"h":46.66,"l":46.55,"n":31,"o":46.66,"t":"2026-10-02T13:30:00Z","v":9234,"vw":46.597938},{"c":46.665,"h":46.665,"l":46.665,"n":2,"o":46.665,"t":"2026-10-02T13:45:00Z","v":359,"vw":46.665},{"c":46.645,"h":46.68,"l":46.645,"n":5,"o":46.68,"t":"2026-10-02T14:00:00Z","v":236,"vw":46.662327},{"c":46.6985,"h":46.71,"l":46.6985,"n":3,"o":46.71,"t":"2026-10-02T14:15:00Z","v":737,"vw":46.701012},{"c":46.77,"h":46.77,"l":46.76,"n":4,"o":46.76,"t":"2026-10-02T14:30:00Z","v":541,"vw":46.765944},{"c":46.79,"h":46.79,"l":46.78,"n":4,"o":46.78,"t":"2026-10-02T14:45:00Z","v":656,"vw":46.781605},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-02T15:00:00Z","v":115,"vw":46.74},{"c":46.57,"h":46.59,"l":46.57,"n":7,"o":46.59,"t":"2026-10-02T15:15:00Z","v":575,"vw":46.574587},{"c":46.7,"h":46.71,"l":46.6865,"n":8,"o":46.6865,"t":"2026-10-02T15:30:00Z","v":527,"vw":46.69801},{"c":46.6905,"h":46.6905,"l":46.6905,"n":1,"o":46.6905,"t":"2026-10-02T15:45:00Z","v":230,"vw":46.6905},{"c":46.665,"h":46.665,"l":46.665,"n":1,"o":46.665,"t":"2026-10-02T16:00:00Z","v":180,"vw":46.665},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-02T16:30:00Z","v":112,"vw":46.62},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-02T16:45:00Z","v":125,"vw":46.6},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-02T17:00:00Z","v":200,"vw":46.66},{"c":46.655,"h":46.655,"l":46.655,"n":2,"o":46.655,"t":"2026-10-02T17:15:00Z","v":157,"vw":46.655},{"c":46.65,"h":46.65,"l":46.65,"n":3,"o":46.65,"t":"2026-10-02T17:30:00Z","v":130,"vw":46.65},{"c":46.63,"h":46.6411,"l":46.62,"n":9,"o":46.6411,"t":"2026-10-02T17:45:00Z","v":983,"vw":46.627756},{"c":46.645,"h":46.67,"l":46.645,"n":5,"o":46.67,"t":"2026-10-02T18:00:00Z","v":551,"vw":46.655722},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-02T18:15:00Z","v":202,"vw":46.62},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-10-02T18:30:00Z","v":200,"vw":46.64},{"c":46.655,"h":46.655,"l":46.64,"n":4,"o":46.64,"t":"2026-10-02T18:45:00Z","v":307,"vw":46.648151},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-10-02T19:00:00Z","v":200,"vw":46.64},{"c":46.63,"h":46.63,"l":46.63,"n":3,"o":46.63,"t":"2026-10-02T19:15:00Z","v":844,"vw":46.63},{"c":46.635,"h":46.64,"l":46.635,"n":5,"o":46.64,"t":"2026-10-02T19:30:00Z","v":303,"vw":46.637899},{"c":46.545,"h":46.645,"l":46.54,"n":22,"o":46.645,"t":"2026-10-02T19:45:00Z","v":2182,"vw":46.579265},{"c":46.54,"h":46.54,"l":46.54,"n":3,"o":46.54,"t":"2026-10-02T20:00:00Z","v":204,"vw":46.54},{"c":46.49,"h":46.58,"l":46.49,"n":32,"o":46.58,"t":"2026-10-05T13:30:00Z","v":6635,"vw":46.573986},{"c":46.368,"h":46.375,"l":46.33,"n":7,"o":46.375,"t":"2026-10-05T13:45:00Z","v":534,"vw":46.355115},{"c":46.53,"h":46.53,"l":46.49,"n":11,"o":46.49,"t":"2026-10-05T14:00:00Z","v":2952,"vw":46.492748},{"c":46.735,"h":46.735,"l":46.655,"n":2,"o":46.655,"t":"2026-10-05T14:15:00Z","v":583,"vw":46.690129},{"c":46.64,"h":46.64,"l":46.64,"n":2,"o":46.64,"t":"2026-10-05T14:30:00Z","v":164,"vw":46.64},{"c":46.65,"h":46.686,"l":46.65,"n":3,"o":46.686,"t":"2026-10-05T14:45:00Z","v":1664,"vw":46.669913},{"c":46.63,"h":46.66,"l":46.63,"n":7,"o":46.66,"t":"2026-10-05T15:00:00Z","v":707,"vw":46.642414},{"c":46.7,"h":46.73,"l":46.6201,"n":17,"o":46.68,"t":"2026-10-05T15:15:00Z","v":1926,"vw":46.692851},{"c":46.79,"h":46.79,"l":46.6801,"n":10,"o":46.73,"t":"2026-10-05T15:30:00Z","v":956,"vw":46.739168},{"c":46.81,"h":46.81,"l":46.7301,"n":8,"o":46.77,"t":"2026-10-05T15:45:00Z","v":823,"vw":46.770505},{"c":46.84,"h":46.84,"l":46.81,"n":3,"o":46.81,"t":"2026-10-05T16:00:00Z","v":300,"vw":46.826667},{"c":46.86,"h":46.86,"l":46.825,"n":7,"o":46.86,"t":"2026-10-05T16:15:00Z","v":800,"vw":46.845805},{"c":46.92,"h":46.92,"l":46.875,"n":6,"o":46.89,"t":"2026-10-05T16:30:00Z","v":740,"vw":46.886127},{"c":46.93,"h":46.94,"l":46.8945,"n":6,"o":46.94,"t":"2026-10-05T16:45:00Z","v":986,"vw":46.91453},{"c":46.93,"h":46.93,"l":46.91,"n":3,"o":46.91,"t":"2026-10-05T17:00:00Z","v":300,"vw":46.92},{"c":46.91,"h":46.94,"l":46.91,"n":12,"o":46.94,"t":"2026-10-05T17:15:00Z","v":1823,"vw":46.915908},{"c":46.93,"h":46.93,"l":46.91,"n":7,"o":46.92,"t":"2026-10-05T17:30:00Z","v":606,"vw":46.923333},{"c":46.99,"h":46.99,"l":46.95,"n":11,"o":46.95,"t":"2026-10-05T17:45:00Z","v":802,"vw":46.965746},{"c":47.04,"h":47.04,"l":46.9703,"n":9,"o":46.9703,"t":"2026-10-05T18:00:00Z","v":1514,"vw":46.992926},{"c":47.07,"h":47.07,"l":46.99,"n":14,"o":47.0125,"t":"2026-10-05T18:15:00Z","v":26976,"vw":46.991918},{"c":47.05,"h":47.07,"l":47.035,"n":14,"o":47.07,"t":"2026-10-05T18:30:00Z","v":999,"vw":47.052387},{"c":47.07,"h":47.07,"l":47.03,"n":13,"o":47.06,"t":"2026-10-05T18:45:00Z","v":113480,"vw":47.040031},{"c":47.11,"h":47.11,"l":47.07,"n":10,"o":47.07,"t":"2026-10-05T19:00:00Z","v":960,"vw":47.085},{"c":47.06,"h":47.13,"l":47.06,"n":16,"o":47.13,"t":"2026-10-05T19:15:00Z","v":2428,"vw":47.088572},{"c":47.01,"h":47.06,"l":46.975,"n":25,"o":47.06,"t":"2026-10-05T19:30:00Z","v":3286,"vw":46.998234},{"c":46.88,"h":47.02,"l":46.85,"n":36,"o":47.02,"t":"2026-10-05T19:45:00Z","v":4330,"vw":46.876891},{"c":46.89,"h":46.89,"l":46.89,"n":4,"o":46.89,"t":"2026-10-05T20:00:00Z","v":249,"vw":46.89},{"c":46.94,"h":47.065,"l":46.94,"n":9,"o":46.98,"t":"2026-10-06T13:30:00Z","v":1879,"vw":47.014011},{"c":46.99,"h":47.03,"l":46.99,"n":6,"o":47.03,"t":"2026-10-06T13:45:00Z","v":1786,"vw":47.01804},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-10-06T14:00:00Z","v":205,"vw":46.99},{"c":46.9001,"h":47,"l":46.9001,"n":3,"o":47,"t":"2026-10-06T14:15:00Z","v":2201,"vw":46.918264},{"c":47.05,"h":47.05,"l":47.01,"n":3,"o":47.01,"t":"2026-10-06T14:30:00Z","v":3134,"vw":47.045774},{"c":47.05,"h":47.05,"l":47.0234,"n":7,"o":47.03,"t":"2026-10-06T15:00:00Z","v":846,"vw":47.035743},{"c":47.14,"h":47.14,"l":47.0824,"n":4,"o":47.0824,"t":"2026-10-06T15:15:00Z","v":296,"vw":47.110024},{"c":47.1372,"h":47.1372,"l":47.11,"n":8,"o":47.1265,"t":"2026-10-06T15:30:00Z","v":1715,"vw":47.128695},{"c":47.115,"h":47.115,"l":47.115,"n":1,"o":47.115,"t":"2026-10-06T15:45:00Z","v":125,"vw":47.115},{"c":47.14,"h":47.14,"l":47.14,"n":3,"o":47.14,"t":"2026-10-06T16:00:00Z","v":167,"vw":47.14},{"c":47.0638,"h":47.0638,"l":47.0638,"n":1,"o":47.0638,"t":"2026-10-06T16:15:00Z","v":300,"vw":47.0638},{"c":47.0749,"h":47.0749,"l":47.0749,"n":1,"o":47.0749,"t":"2026-10-06T16:30:00Z","v":156,"vw":47.0749},{"c":47.0368,"h":47.0368,"l":47.0368,"n":3,"o":47.0368,"t":"2026-10-06T17:00:00Z","v":1120,"vw":47.0368},{"c":46.9656,"h":47.015,"l":46.9656,"n":6,"o":47.015,"t":"2026-10-06T17:15:00Z","v":749,"vw":46.982061},{"c":47.005,"h":47.005,"l":47.005,"n":2,"o":47.005,"t":"2026-10-06T17:30:00Z","v":121,"vw":47.005},{"c":46.975,"h":46.975,"l":46.975,"n":1,"o":46.975,"t":"2026-10-06T17:45:00Z","v":222,"vw":46.975},{"c":46.985,"h":46.985,"l":46.985,"n":2,"o":46.985,"t":"2026-10-06T18:00:00Z","v":538,"vw":46.985},{"c":46.95,"h":46.9834,"l":46.9452,"n":5,"o":46.9834,"t":"2026-10-06T18:15:00Z","v":1362,"vw":46.952438},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-10-06T18:30:00Z","v":428,"vw":46.94},{"c":46.92,"h":46.9693,"l":46.92,"n":5,"o":46.9693,"t":"2026-10-06T18:45:00Z","v":2022,"vw":46.940293},{"c":46.99,"h":46.9966,"l":46.99,"n":2,"o":46.9966,"t":"2026-10-06T19:15:00Z","v":359,"vw":46.992592},{"c":46.955,"h":46.96,"l":46.925,"n":12,"o":46.925,"t":"2026-10-06T19:30:00Z","v":9908,"vw":46.954408},{"c":46.9901,"h":46.9901,"l":46.93,"n":11,"o":46.94,"t":"2026-10-06T19:45:00Z","v":1666,"vw":46.960587},{"c":47.02,"h":47.02,"l":47.02,"n":5,"o":47.02,"t":"2026-10-06T20:00:00Z","v":331,"vw":47.02},{"c":47.1,"h":47.1,"l":47.02,"n":27,"o":47.02,"t":"2026-10-06T20:30:00Z","v":3991,"vw":47.06},{"c":46.76,"h":46.77,"l":46.76,"n":3,"o":46.77,"t":"2026-10-07T13:15:00Z","v":701,"vw":46.761429},{"c":46.67,"h":46.67,"l":46.67,"n":7,"o":46.67,"t":"2026-10-07T13:30:00Z","v":1621,"vw":46.67},{"c":46.82,"h":46.82,"l":46.82,"n":2,"o":46.82,"t":"2026-10-07T13:45:00Z","v":380,"vw":46.82},{"c":46.56,"h":46.56,"l":46.56,"n":3,"o":46.56,"t":"2026-10-07T14:00:00Z","v":165,"vw":46.56},{"c":46.4857,"h":46.555,"l":46.476,"n":21,"o":46.555,"t":"2026-10-07T14:15:00Z","v":9079,"vw":46.493223},{"c":46.45,"h":46.45,"l":46.45,"n":3,"o":46.45,"t":"2026-10-07T14:30:00Z","v":449,"vw":46.45},{"c":46.39,"h":46.39,"l":46.39,"n":3,"o":46.39,"t":"2026-10-07T14:45:00Z","v":402,"vw":46.39},{"c":46.35,"h":46.35,"l":46.35,"n":2,"o":46.35,"t":"2026-10-07T15:00:00Z","v":200,"vw":46.35},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-07T15:15:00Z","v":611,"vw":46.29},{"c":46.345,"h":46.345,"l":46.345,"n":2,"o":46.345,"t":"2026-10-07T15:30:00Z","v":237,"vw":46.345},{"c":46.3068,"h":46.3682,"l":46.3068,"n":6,"o":46.3682,"t":"2026-10-07T15:45:00Z","v":725,"vw":46.338674},{"c":46.425,"h":46.425,"l":46.425,"n":1,"o":46.425,"t":"2026-10-07T16:15:00Z","v":247,"vw":46.425},{"c":46.4599,"h":46.4599,"l":46.43,"n":2,"o":46.43,"t":"2026-10-07T16:30:00Z","v":1177,"vw":46.434496},{"c":46.43,"h":46.45,"l":46.43,"n":7,"o":46.45,"t":"2026-10-07T17:00:00Z","v":617,"vw":46.440688},{"c":46.52,"h":46.52,"l":46.51,"n":6,"o":46.51,"t":"2026-10-07T17:15:00Z","v":646,"vw":46.518073},{"c":46.5346,"h":46.5346,"l":46.5346,"n":1,"o":46.5346,"t":"2026-10-07T17:30:00Z","v":119,"vw":46.5346},{"c":46.5569,"h":46.5569,"l":46.5569,"n":1,"o":46.5569,"t":"2026-10-07T17:45:00Z","v":500,"vw":46.5569},{"c":46.495,"h":46.5,"l":46.495,"n":4,"o":46.5,"t":"2026-10-07T18:15:00Z","v":752,"vw":46.498324},{"c":46.4601,"h":46.47,"l":46.4601,"n":3,"o":46.47,"t":"2026-10-07T18:30:00Z","v":946,"vw":46.462614},{"c":46.475,"h":46.49,"l":46.4701,"n":5,"o":46.4701,"t":"2026-10-07T19:00:00Z","v":1033,"vw":46.482115},{"c":46.49,"h":46.49,"l":46.43,"n":5,"o":46.47,"t":"2026-10-07T19:15:00Z","v":673,"vw":46.456594},{"c":46.485,"h":46.485,"l":46.485,"n":1,"o":46.485,"t":"2026-10-07T19:30:00Z","v":176,"vw":46.485},{"c":46.38,"h":46.43,"l":46.38,"n":17,"o":46.43,"t":"2026-10-07T19:45:00Z","v":3145,"vw":46.421023},{"c":46.41,"h":46.41,"l":46.41,"n":5,"o":46.41,"t":"2026-10-07T20:00:00Z","v":263,"vw":46.41},{"c":46.26,"h":46.26,"l":46.26,"n":4,"o":46.26,"t":"2026-10-08T13:30:00Z","v":319,"vw":46.26},{"c":46.31,"h":46.33,"l":46.31,"n":3,"o":46.33,"t":"2026-10-08T14:15:00Z","v":1000,"vw":46.32},{"c":46.19,"h":46.2187,"l":46.19,"n":3,"o":46.2187,"t":"2026-10-08T14:45:00Z","v":575,"vw":46.211458},{"c":46.17,"h":46.17,"l":46.1,"n":10,"o":46.1,"t":"2026-10-08T15:30:00Z","v":1328,"vw":46.133753},{"c":46.24,"h":46.24,"l":46.21,"n":11,"o":46.21,"t":"2026-10-08T15:45:00Z","v":1039,"vw":46.2297},{"c":46.3,"h":46.3,"l":46.25,"n":15,"o":46.25,"t":"2026-10-08T16:00:00Z","v":2393,"vw":46.274724},{"c":46.335,"h":46.49,"l":46.335,"n":15,"o":46.37,"t":"2026-10-08T16:15:00Z","v":6057,"vw":46.414078},{"c":46.35,"h":46.3899,"l":46.35,"n":2,"o":46.3899,"t":"2026-10-08T16:30:00Z","v":785,"vw":46.360064},{"c":46.4901,"h":46.4901,"l":46.39,"n":12,"o":46.41,"t":"2026-10-08T16:45:00Z","v":2019,"vw":46.421421},{"c":46.55,"h":46.55,"l":46.5,"n":4,"o":46.5,"t":"2026-10-08T17:00:00Z","v":352,"vw":46.521429},{"c":46.635,"h":46.635,"l":46.6,"n":2,"o":46.6,"t":"2026-10-08T17:30:00Z","v":776,"vw":46.625664},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-08T17:45:00Z","v":141,"vw":46.62},{"c":46.6401,"h":46.69,"l":46.6401,"n":28,"o":46.66,"t":"2026-10-08T18:00:00Z","v":13908,"vw":46.676759},{"c":46.63,"h":46.68,"l":46.63,"n":5,"o":46.68,"t":"2026-10-08T18:15:00Z","v":1201,"vw":46.637741},{"c":46.6,"h":46.61,"l":46.6,"n":3,"o":46.61,"t":"2026-10-08T18:30:00Z","v":336,"vw":46.605952},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-08T18:45:00Z","v":129,"vw":46.61},{"c":46.685,"h":46.71,"l":46.62,"n":7,"o":46.62,"t":"2026-10-08T19:00:00Z","v":2086,"vw":46.65831},{"c":46.71,"h":46.7352,"l":46.68,"n":21,"o":46.7299,"t":"2026-10-08T19:45:00Z","v":2689,"vw":46.71291},{"c":46.67,"h":46.67,"l":46.67,"n":5,"o":46.67,"t":"2026-10-08T20:00:00Z","v":138,"vw":46.67},{"c":46.73,"h":46.73,"l":46.73,"n":6,"o":46.73,"t":"2026-10-09T13:30:00Z","v":1303,"vw":46.73},{"c":46.615,"h":46.625,"l":46.59,"n":4,"o":46.59,"t":"2026-10-09T13:45:00Z","v":708,"vw":46.606457},{"c":46.585,"h":46.585,"l":46.585,"n":2,"o":46.585,"t":"2026-10-09T14:00:00Z","v":153,"vw":46.585},{"c":46.61,"h":46.61,"l":46.585,"n":4,"o":46.585,"t":"2026-10-09T14:15:00Z","v":958,"vw":46.602503},{"c":46.56,"h":46.6,"l":46.56,"n":5,"o":46.59,"t":"2026-10-09T14:30:00Z","v":541,"vw":46.577338},{"c":46.55,"h":46.63,"l":46.55,"n":6,"o":46.61,"t":"2026-10-09T14:45:00Z","v":651,"vw":46.605147},{"c":46.685,"h":46.685,"l":46.676,"n":2,"o":46.676,"t":"2026-10-09T15:00:00Z","v":535,"vw":46.680542},{"c":46.7399,"h":46.7399,"l":46.7399,"n":1,"o":46.7399,"t":"2026-10-09T15:15:00Z","v":642,"vw":46.7399},{"c":46.71,"h":46.71,"l":46.71,"n":5,"o":46.71,"t":"2026-10-09T15:30:00Z","v":441,"vw":46.71},{"c":46.6966,"h":46.6966,"l":46.6966,"n":1,"o":46.6966,"t":"2026-10-09T15:45:00Z","v":293,"vw":46.6966},{"c":46.7,"h":46.7,"l":46.6865,"n":4,"o":46.6865,"t":"2026-10-09T16:00:00Z","v":487,"vw":46.692917},{"c":46.6601,"h":46.6601,"l":46.6601,"n":3,"o":46.6601,"t":"2026-10-09T16:15:00Z","v":1083,"vw":46.6601},{"c":46.7117,"h":46.73,"l":46.6907,"n":111,"o":46.6907,"t":"2026-10-09T16:30:00Z","v":13801,"vw":46.709255},{"c":46.775,"h":46.775,"l":46.775,"n":1,"o":46.775,"t":"2026-10-09T17:00:00Z","v":204,"vw":46.775},{"c":46.765,"h":46.765,"l":46.75,"n":2,"o":46.75,"t":"2026-10-09T17:15:00Z","v":2833,"vw":46.751001},{"c":46.73,"h":46.7404,"l":46.73,"n":6,"o":46.73,"t":"2026-10-09T17:30:00Z","v":1197,"vw":46.735639},{"c":46.8551,"h":46.8551,"l":46.79,"n":91,"o":46.81,"t":"2026-10-09T18:00:00Z","v":14885,"vw":46.806246},{"c":46.8536,"h":46.8536,"l":46.83,"n":22,"o":46.845,"t":"2026-10-09T18:15:00Z","v":84642,"vw":46.830233},{"c":46.88,"h":46.88,"l":46.88,"n":2,"o":46.88,"t":"2026-10-09T18:30:00Z","v":132,"vw":46.88},{"c":46.86,"h":46.88,"l":46.86,"n":9,"o":46.88,"t":"2026-10-09T18:45:00Z","v":4560,"vw":46.872889},{"c":46.8912,"h":46.8912,"l":46.8912,"n":1,"o":46.8912,"t":"2026-10-09T19:00:00Z","v":3515,"vw":46.8912},{"c":46.8934,"h":46.9,"l":46.8934,"n":2,"o":46.9,"t":"2026-10-09T19:15:00Z","v":519,"vw":46.896706},{"c":46.72,"h":46.76,"l":46.72,"n":25,"o":46.76,"t":"2026-10-09T19:45:00Z","v":3095,"vw":46.735393},{"c":46.72,"h":46.72,"l":46.72,"n":5,"o":46.72,"t":"2026-10-09T20:00:00Z","v":284,"vw":46.72},{"c":46.76,"h":46.76,"l":46.76,"n":4,"o":46.76,"t":"2026-10-12T13:30:00Z","v":911,"vw":46.76},{"c":46.715,"h":46.715,"l":46.715,"n":1,"o":46.715,"t":"2026-10-12T13:45:00Z","v":946,"vw":46.715},{"c":46.7724,"h":46.7724,"l":46.7724,"n":1,"o":46.7724,"t":"2026-10-12T14:00:00Z","v":129,"vw":46.7724},{"c":46.7836,"h":46.7836,"l":46.77,"n":2,"o":46.77,"t":"2026-10-12T14:15:00Z","v":328,"vw":46.779454},{"c":46.89,"h":46.89,"l":46.8,"n":6,"o":46.8,"t":"2026-10-12T14:30:00Z","v":591,"vw":46.854388},{"c":46.89,"h":46.94,"l":46.89,"n":7,"o":46.91,"t":"2026-10-12T14:45:00Z","v":882,"vw":46.92872},{"c":46.88,"h":46.9089,"l":46.88,"n":2,"o":46.9089,"t":"2026-10-12T15:15:00Z","v":756,"vw":46.888678},{"c":46.95,"h":46.95,"l":46.91,"n":11,"o":46.93,"t":"2026-10-12T15:30:00Z","v":3580,"vw":46.913586},{"c":46.96,"h":46.96,"l":46.95,"n":3,"o":46.95,"t":"2026-10-12T16:00:00Z","v":856,"vw":46.952523},{"c":46.95,"h":46.95,"l":46.95,"n":3,"o":46.95,"t":"2026-10-12T16:15:00Z","v":518,"vw":46.95},{"c":46.9799,"h":46.9799,"l":46.92,"n":2,"o":46.92,"t":"2026-10-12T16:30:00Z","v":22791,"vw":46.920329},{"c":46.955,"h":46.955,"l":46.955,"n":1,"o":46.955,"t":"2026-10-12T16:45:00Z","v":393,"vw":46.955},{"c":46.955,"h":46.955,"l":46.9461,"n":6,"o":46.95,"t":"2026-10-12T17:00:00Z","v":1147,"vw":46.952416},{"c":46.93,"h":46.98,"l":46.93,"n":15,"o":46.97,"t":"2026-10-12T17:15:00Z","v":2676,"vw":46.944661},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-12T17:30:00Z","v":550,"vw":46.95},{"c":46.95,"h":46.95,"l":46.92,"n":19,"o":46.92,"t":"2026-10-12T18:00:00Z","v":5120,"vw":46.928877},{"c":46.88,"h":46.92,"l":46.88,"n":3,"o":46.92,"t":"2026-10-12T18:15:00Z","v":288,"vw":46.906063},{"c":46.83,"h":46.875,"l":46.83,"n":9,"o":46.8675,"t":"2026-10-12T18:45:00Z","v":1454,"vw":46.854337},{"c":46.87,"h":46.87,"l":46.8307,"n":11,"o":46.84,"t":"2026-10-12T19:00:00Z","v":1994,"vw":46.85746},{"c":46.87,"h":46.87,"l":46.87,"n":2,"o":46.87,"t":"2026-10-12T19:15:00Z","v":131,"vw":46.87},{"c":46.815,"h":46.815,"l":46.815,"n":1,"o":46.815,"t":"2026-10-12T19:30:00Z","v":734,"vw":46.815},{"c":46.77,"h":46.83,"l":46.76,"n":30,"o":46.8,"t":"2026-10-12T19:45:00Z","v":3501,"vw":46.794618},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-10-12T20:00:00Z","v":234,"vw":46.76},{"c":47.03,"h":47.03,"l":46.81,"n":4,"o":46.81,"t":"2026-10-13T13:30:00Z","v":1560,"vw":46.867987},{"c":46.98,"h":46.99,"l":46.98,"n":7,"o":46.98,"t":"2026-10-13T13:45:00Z","v":933,"vw":46.984849},{"c":46.715,"h":46.74,"l":46.66,"n":25,"o":46.66,"t":"2026-10-13T14:00:00Z","v":3036,"vw":46.70585},{"c":46.7384,"h":46.7384,"l":46.705,"n":3,"o":46.715,"t":"2026-10-13T14:15:00Z","v":1908,"vw":46.722633},{"c":46.75,"h":46.76,"l":46.725,"n":28,"o":46.725,"t":"2026-10-13T14:30:00Z","v":5612,"vw":46.75695},{"c":46.76,"h":46.79,"l":46.72,"n":13,"o":46.735,"t":"2026-10-13T14:45:00Z","v":2303,"vw":46.76665},{"c":46.795,"h":46.82,"l":46.795,"n":2,"o":46.82,"t":"2026-10-13T15:00:00Z","v":212,"vw":46.8075},{"c":46.77,"h":46.78,"l":46.77,"n":25,"o":46.78,"t":"2026-10-13T15:15:00Z","v":4415,"vw":46.77844},{"c":46.76,"h":46.78,"l":46.76,"n":35,"o":46.76,"t":"2026-10-13T15:30:00Z","v":8872,"vw":46.767487},{"c":46.75,"h":46.75,"l":46.72,"n":15,"o":46.75,"t":"2026-10-13T15:45:00Z","v":1996,"vw":46.73961},{"c":46.8134,"h":46.8134,"l":46.8134,"n":2,"o":46.8134,"t":"2026-10-13T16:15:00Z","v":390,"vw":46.8134},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-13T16:45:00Z","v":688,"vw":46.85},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-13T17:00:00Z","v":1128,"vw":46.86},{"c":46.8851,"h":46.8851,"l":46.8851,"n":1,"o":46.8851,"t":"2026-10-13T17:15:00Z","v":103,"vw":46.8851},{"c":46.915,"h":46.9361,"l":46.915,"n":4,"o":46.9361,"t":"2026-10-13T17:30:00Z","v":528,"vw":46.919011},{"c":46.875,"h":46.9096,"l":46.875,"n":7,"o":46.9056,"t":"2026-10-13T17:45:00Z","v":2986,"vw":46.900583},{"c":46.91,"h":46.9199,"l":46.8999,"n":10,"o":46.8999,"t":"2026-10-13T18:00:00Z","v":1654,"vw":46.908442},{"c":46.9701,"h":46.975,"l":46.9701,"n":3,"o":46.975,"t":"2026-10-13T18:15:00Z","v":352,"vw":46.972743},{"c":47.05,"h":47.05,"l":46.99,"n":18,"o":46.99,"t":"2026-10-13T18:30:00Z","v":2368,"vw":47.023601},{"c":47.04,"h":47.04,"l":46.9752,"n":4,"o":46.9752,"t":"2026-10-13T18:45:00Z","v":959,"vw":47.02539},{"c":47.0415,"h":47.0415,"l":47.0415,"n":1,"o":47.0415,"t":"2026-10-13T19:00:00Z","v":118,"vw":47.0415},{"c":47.03,"h":47.0428,"l":47.02,"n":11,"o":47.0428,"t":"2026-10-13T19:15:00Z","v":7189,"vw":47.027097},{"c":47,"h":47.0236,"l":47,"n":8,"o":47.01,"t":"2026-10-13T19:30:00Z","v":1892,"vw":47.009772},{"c":46.98,"h":47.015,"l":46.98,"n":34,"o":47,"t":"2026-10-13T19:45:00Z","v":6814,"vw":46.996235},{"c":46.98,"h":46.98,"l":46.98,"n":3,"o":46.98,"t":"2026-10-13T20:00:00Z","v":454,"vw":46.98},{"c":46.71,"h":46.71,"l":46.71,"n":2,"o":46.71,"t":"2026-10-14T13:15:00Z","v":400,"vw":46.71},{"c":46.98,"h":46.98,"l":46.74,"n":21,"o":46.83,"t":"2026-10-14T13:30:00Z","v":4978,"vw":46.763531},{"c":46.83,"h":46.83,"l":46.79,"n":11,"o":46.79,"t":"2026-10-14T13:45:00Z","v":1500,"vw":46.808045},{"c":46.73,"h":46.73,"l":46.71,"n":6,"o":46.71,"t":"2026-10-14T14:00:00Z","v":1001,"vw":46.726667},{"c":46.72,"h":46.73,"l":46.66,"n":13,"o":46.673,"t":"2026-10-14T14:15:00Z","v":882,"vw":46.693837},{"c":46.75,"h":46.78,"l":46.72,"n":14,"o":46.78,"t":"2026-10-14T14:30:00Z","v":1181,"vw":46.760558},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-14T14:45:00Z","v":100,"vw":46.73},{"c":46.72,"h":46.7686,"l":46.715,"n":18,"o":46.7686,"t":"2026-10-14T15:00:00Z","v":1878,"vw":46.726216},{"c":46.76,"h":46.76,"l":46.755,"n":6,"o":46.76,"t":"2026-10-14T15:15:00Z","v":1782,"vw":46.756949},{"c":46.77,"h":46.77,"l":46.77,"n":3,"o":46.77,"t":"2026-10-14T15:30:00Z","v":419,"vw":46.77},{"c":46.71,"h":46.75,"l":46.71,"n":6,"o":46.715,"t":"2026-10-14T15:45:00Z","v":852,"vw":46.722497},{"c":46.75,"h":46.79,"l":46.75,"n":11,"o":46.78,"t":"2026-10-14T16:00:00Z","v":876,"vw":46.772855},{"c":46.77,"h":46.77,"l":46.745,"n":4,"o":46.7483,"t":"2026-10-14T16:15:00Z","v":677,"vw":46.756193},{"c":46.745,"h":46.79,"l":46.74,"n":11,"o":46.78,"t":"2026-10-14T16:30:00Z","v":4206,"vw":46.761866},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-10-14T16:45:00Z","v":300,"vw":46.76},{"c":46.79,"h":46.79,"l":46.78,"n":3,"o":46.78,"t":"2026-10-14T17:00:00Z","v":242,"vw":46.785},{"c":46.78,"h":46.78,"l":46.77,"n":5,"o":46.77,"t":"2026-10-14T17:15:00Z","v":3463,"vw":46.779549},{"c":46.74,"h":46.76,"l":46.73,"n":4,"o":46.76,"t":"2026-10-14T17:30:00Z","v":995,"vw":46.751233},{"c":46.7,"h":46.73,"l":46.69,"n":6,"o":46.73,"t":"2026-10-14T17:45:00Z","v":715,"vw":46.71987},{"c":46.73,"h":46.73,"l":46.71,"n":12,"o":46.72,"t":"2026-10-14T18:00:00Z","v":1550,"vw":46.725074},{"c":46.8,"h":46.8,"l":46.7502,"n":17,"o":46.78,"t":"2026-10-14T18:15:00Z","v":2387,"vw":46.771328},{"c":46.781,"h":46.781,"l":46.781,"n":1,"o":46.781,"t":"2026-10-14T18:30:00Z","v":430,"vw":46.781},{"c":46.7952,"h":46.81,"l":46.7708,"n":9,"o":46.7708,"t":"2026-10-14T18:45:00Z","v":2384,"vw":46.776},{"c":46.815,"h":46.825,"l":46.815,"n":8,"o":46.825,"t":"2026-10-14T19:00:00Z","v":710,"vw":46.821716},{"c":46.84,"h":46.84,"l":46.81,"n":9,"o":46.81,"t":"2026-10-14T19:15:00Z","v":772,"vw":46.835714},{"c":46.845,"h":46.845,"l":46.825,"n":4,"o":46.825,"t":"2026-10-14T19:30:00Z","v":604,"vw":46.830782},{"c":46.95,"h":46.95,"l":46.845,"n":24,"o":46.845,"t":"2026-10-14T19:45:00Z","v":3100,"vw":46.911774},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-10-14T20:00:00Z","v":645,"vw":46.94},{"c":47.645,"h":47.7,"l":47.26,"n":18,"o":47.26,"t":"2026-10-15T13:30:00Z","v":4321,"vw":47.471904},{"c":47.515,"h":47.55,"l":47.48,"n":5,"o":47.48,"t":"2026-10-15T13:45:00Z","v":1530,"vw":47.525882},{"c":47.63,"h":47.65,"l":47.545,"n":33,"o":47.545,"t":"2026-10-15T14:00:00Z","v":3508,"vw":47.576402},{"c":47.67,"h":47.67,"l":47.6,"n":25,"o":47.6699,"t":"2026-10-15T14:15:00Z","v":4772,"vw":47.659578},{"c":47.64,"h":47.7,"l":47.64,"n":9,"o":47.655,"t":"2026-10-15T14:30:00Z","v":1461,"vw":47.68088},{"c":47.65,"h":47.65,"l":47.605,"n":12,"o":47.63,"t":"2026-10-15T14:45:00Z","v":1736,"vw":47.63285},{"c":47.635,"h":47.65,"l":47.635,"n":2,"o":47.65,"t":"2026-10-15T15:15:00Z","v":478,"vw":47.645575},{"c":47.63,"h":47.66,"l":47.63,"n":3,"o":47.63,"t":"2026-10-15T15:30:00Z","v":1147,"vw":47.63701},{"c":47.585,"h":47.585,"l":47.5722,"n":5,"o":47.5722,"t":"2026-10-15T15:45:00Z","v":821,"vw":47.573943},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-15T16:00:00Z","v":100,"vw":47.51},{"c":47.5381,"h":47.5381,"l":47.5381,"n":2,"o":47.5381,"t":"2026-10-15T16:15:00Z","v":945,"vw":47.5381},{"c":47.575,"h":47.575,"l":47.55,"n":6,"o":47.55,"t":"2026-10-15T16:30:00Z","v":1529,"vw":47.558813},{"c":47.555,"h":47.56,"l":47.555,"n":4,"o":47.56,"t":"2026-10-15T16:45:00Z","v":321,"vw":47.557658},{"c":47.61,"h":47.61,"l":47.585,"n":6,"o":47.585,"t":"2026-10-15T17:00:00Z","v":1390,"vw":47.590832},{"c":47.62,"h":47.62,"l":47.605,"n":4,"o":47.605,"t":"2026-10-15T17:15:00Z","v":805,"vw":47.614261},{"c":47.64,"h":47.67,"l":47.64,"n":26,"o":47.67,"t":"2026-10-15T17:45:00Z","v":8699,"vw":47.647574},{"c":47.67,"h":47.67,"l":47.67,"n":24,"o":47.67,"t":"2026-10-15T18:00:00Z","v":453,"vw":47.67},{"c":47.605,"h":47.605,"l":47.59,"n":7,"o":47.6,"t":"2026-10-15T18:45:00Z","v":814,"vw":47.596909},{"c":47.635,"h":47.635,"l":47.62,"n":7,"o":47.62,"t":"2026-10-15T19:00:00Z","v":816,"vw":47.623632},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-10-15T19:15:00Z","v":166,"vw":47.65},{"c":47.685,"h":47.685,"l":47.64,"n":10,"o":47.64,"t":"2026-10-15T19:30:00Z","v":1183,"vw":47.672621},{"c":47.75,"h":47.75,"l":47.69,"n":20,"o":47.69,"t":"2026-10-15T19:45:00Z","v":4433,"vw":47.695843},{"c":47.74,"h":47.74,"l":47.74,"n":5,"o":47.74,"t":"2026-10-15T20:00:00Z","v":395,"vw":47.74},{"c":48.13,"h":48.13,"l":47.89,"n":16,"o":47.89,"t":"2026-10-16T13:30:00Z","v":2044,"vw":47.975548},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-10-16T13:45:00Z","v":187,"vw":48.2},{"c":48.11,"h":48.11,"l":48.1,"n":5,"o":48.1,"t":"2026-10-16T14:00:00Z","v":217,"vw":48.105},{"c":47.91,"h":47.91,"l":47.91,"n":2,"o":47.91,"t":"2026-10-16T14:15:00Z","v":161,"vw":47.91},{"c":47.9581,"h":47.9581,"l":47.9581,"n":2,"o":47.9581,"t":"2026-10-16T14:30:00Z","v":142,"vw":47.9581},{"c":47.93,"h":47.93,"l":47.87,"n":4,"o":47.87,"t":"2026-10-16T14:45:00Z","v":2336,"vw":47.885991},{"c":47.92,"h":47.94,"l":47.91,"n":6,"o":47.91,"t":"2026-10-16T15:00:00Z","v":1058,"vw":47.918851},{"c":47.91,"h":47.91,"l":47.8743,"n":2,"o":47.8743,"t":"2026-10-16T15:15:00Z","v":262,"vw":47.887926},{"c":47.8,"h":47.8,"l":47.8,"n":7,"o":47.8,"t":"2026-10-16T15:30:00Z","v":578,"vw":47.8},{"c":47.75,"h":47.79,"l":47.75,"n":3,"o":47.79,"t":"2026-10-16T15:45:00Z","v":543,"vw":47.77895},{"c":47.74,"h":47.74,"l":47.66,"n":6,"o":47.66,"t":"2026-10-16T16:00:00Z","v":632,"vw":47.700364},{"c":47.69,"h":47.69,"l":47.68,"n":8,"o":47.68,"t":"2026-10-16T16:15:00Z","v":800,"vw":47.682095},{"c":47.63,"h":47.63,"l":47.63,"n":2,"o":47.63,"t":"2026-10-16T16:30:00Z","v":489,"vw":47.63},{"c":47.59,"h":47.59,"l":47.59,"n":6,"o":47.59,"t":"2026-10-16T16:45:00Z","v":225,"vw":47.59},{"c":47.52,"h":47.53,"l":47.52,"n":6,"o":47.525,"t":"2026-10-16T17:00:00Z","v":1214,"vw":47.522768},{"c":47.495,"h":47.495,"l":47.46,"n":10,"o":47.46,"t":"2026-10-16T17:15:00Z","v":1265,"vw":47.483004},{"c":47.56,"h":47.56,"l":47.5325,"n":2,"o":47.5325,"t":"2026-10-16T17:45:00Z","v":1602,"vw":47.535933},{"c":47.425,"h":47.425,"l":47.425,"n":3,"o":47.425,"t":"2026-10-16T18:00:00Z","v":772,"vw":47.425},{"c":47.43,"h":47.445,"l":47.43,"n":2,"o":47.445,"t":"2026-10-16T18:15:00Z","v":428,"vw":47.441495},{"c":47.48,"h":47.48,"l":47.4717,"n":2,"o":47.4717,"t":"2026-10-16T18:30:00Z","v":384,"vw":47.477514},{"c":47.48,"h":47.48,"l":47.4619,"n":7,"o":47.4619,"t":"2026-10-16T18:45:00Z","v":846,"vw":47.467694},{"c":47.485,"h":47.5,"l":47.47,"n":13,"o":47.48,"t":"2026-10-16T19:00:00Z","v":1609,"vw":47.484791},{"c":47.505,"h":47.51,"l":47.465,"n":10,"o":47.465,"t":"2026-10-16T19:15:00Z","v":1604,"vw":47.487638},{"c":47.52,"h":47.56,"l":47.52,"n":49,"o":47.52,"t":"2026-10-16T19:30:00Z","v":7181,"vw":47.545303},{"c":47.65,"h":47.65,"l":47.622,"n":64,"o":47.6299,"t":"2026-10-16T19:45:00Z","v":4819,"vw":47.636877},{"c":47.57,"h":47.57,"l":47.57,"n":5,"o":47.57,"t":"2026-10-16T20:00:00Z","v":165,"vw":47.57},{"c":47.56,"h":47.57,"l":47.55,"n":16,"o":47.57,"t":"2026-10-19T13:30:00Z","v":2590,"vw":47.567742},{"c":47.44,"h":47.52,"l":47.44,"n":14,"o":47.52,"t":"2026-10-19T13:45:00Z","v":1416,"vw":47.506749},{"c":47.5376,"h":47.5376,"l":47.51,"n":13,"o":47.51,"t":"2026-10-19T14:00:00Z","v":1231,"vw":47.521315},{"c":47.49,"h":47.56,"l":47.49,"n":24,"o":47.56,"t":"2026-10-19T14:15:00Z","v":2332,"vw":47.532416},{"c":47.485,"h":47.485,"l":47.485,"n":1,"o":47.485,"t":"2026-10-19T14:30:00Z","v":169,"vw":47.485},{"c":47.57,"h":47.57,"l":47.57,"n":3,"o":47.57,"t":"2026-10-19T15:00:00Z","v":410,"vw":47.57},{"c":47.61,"h":47.6299,"l":47.5942,"n":6,"o":47.5942,"t":"2026-10-19T15:30:00Z","v":1356,"vw":47.618538},{"c":47.58,"h":47.59,"l":47.58,"n":2,"o":47.59,"t":"2026-10-19T15:45:00Z","v":200,"vw":47.585},{"c":47.48,"h":47.53,"l":47.48,"n":9,"o":47.53,"t":"2026-10-19T16:00:00Z","v":1032,"vw":47.503189},{"c":47.47,"h":47.47,"l":47.47,"n":1,"o":47.47,"t":"2026-10-19T16:15:00Z","v":886,"vw":47.47},{"c":47.47,"h":47.48,"l":47.44,"n":8,"o":47.44,"t":"2026-10-19T16:30:00Z","v":822,"vw":47.452},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-19T16:45:00Z","v":1112,"vw":47.48},{"c":47.46,"h":47.46,"l":47.46,"n":1,"o":47.46,"t":"2026-10-19T17:00:00Z","v":100,"vw":47.46},{"c":47.485,"h":47.485,"l":47.46,"n":4,"o":47.46,"t":"2026-10-19T17:15:00Z","v":263,"vw":47.475421},{"c":47.53,"h":47.53,"l":47.505,"n":2,"o":47.505,"t":"2026-10-19T18:00:00Z","v":809,"vw":47.511829},{"c":47.56,"h":47.56,"l":47.5301,"n":3,"o":47.5301,"t":"2026-10-19T18:15:00Z","v":465,"vw":47.538692},{"c":47.5152,"h":47.5152,"l":47.5152,"n":1,"o":47.5152,"t":"2026-10-19T18:30:00Z","v":200,"vw":47.5152},{"c":47.515,"h":47.5284,"l":47.515,"n":2,"o":47.5284,"t":"2026-10-19T18:45:00Z","v":1093,"vw":47.518433},{"c":47.49,"h":47.5196,"l":47.49,"n":7,"o":47.5196,"t":"2026-10-19T19:00:00Z","v":586,"vw":47.512054},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-10-19T19:15:00Z","v":211,"vw":47.49},{"c":47.51,"h":47.51,"l":47.5,"n":7,"o":47.5,"t":"2026-10-19T19:30:00Z","v":535,"vw":47.502012},{"c":47.47,"h":47.5,"l":47.47,"n":14,"o":47.49,"t":"2026-10-19T19:45:00Z","v":789,"vw":47.478444},{"c":47.47,"h":47.47,"l":47.47,"n":5,"o":47.47,"t":"2026-10-19T20:00:00Z","v":217,"vw":47.47},{"c":47.9,"h":47.9,"l":47.66,"n":2,"o":47.66,"t":"2026-10-20T13:30:00Z","v":933,"vw":47.685723},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-20T13:45:00Z","v":100,"vw":47.94},{"c":47.7799,"h":47.82,"l":47.74,"n":13,"o":47.82,"t":"2026-10-20T14:00:00Z","v":3951,"vw":47.785279},{"c":48.07,"h":48.07,"l":48.07,"n":4,"o":48.07,"t":"2026-10-20T14:45:00Z","v":913,"vw":48.07},{"c":48.095,"h":48.095,"l":48.08,"n":3,"o":48.08,"t":"2026-10-20T15:00:00Z","v":2301,"vw":48.085874},{"c":48.0043,"h":48.0043,"l":48.0043,"n":1,"o":48.0043,"t":"2026-10-20T15:15:00Z","v":381,"vw":48.0043},{"c":48.01,"h":48.01,"l":47.98,"n":6,"o":47.98,"t":"2026-10-20T15:30:00Z","v":1249,"vw":47.9858},{"c":48.0005,"h":48.0005,"l":48.0005,"n":1,"o":48.0005,"t":"2026-10-20T16:00:00Z","v":300,"vw":48.0005},{"c":47.96,"h":47.96,"l":47.9416,"n":4,"o":47.9416,"t":"2026-10-20T16:15:00Z","v":318,"vw":47.953246},{"c":47.995,"h":47.995,"l":47.995,"n":1,"o":47.995,"t":"2026-10-20T16:30:00Z","v":114,"vw":47.995},{"c":47.935,"h":47.9701,"l":47.935,"n":4,"o":47.9701,"t":"2026-10-20T16:45:00Z","v":1037,"vw":47.948917},{"c":47.965,"h":47.97,"l":47.96,"n":6,"o":47.97,"t":"2026-10-20T17:00:00Z","v":1118,"vw":47.966153},{"c":47.97,"h":47.97,"l":47.97,"n":1,"o":47.97,"t":"2026-10-20T17:15:00Z","v":170,"vw":47.97},{"c":48.07,"h":48.07,"l":48.07,"n":3,"o":48.07,"t":"2026-10-20T17:45:00Z","v":127,"vw":48.07},{"c":48.0901,"h":48.0901,"l":48.09,"n":3,"o":48.09,"t":"2026-10-20T18:15:00Z","v":760,"vw":48.090077},{"c":48.12,"h":48.126,"l":48.105,"n":4,"o":48.126,"t":"2026-10-20T18:30:00Z","v":334,"vw":48.116111},{"c":48.0901,"h":48.0901,"l":48.0901,"n":2,"o":48.0901,"t":"2026-10-20T18:45:00Z","v":376,"vw":48.0901},{"c":48.11,"h":48.11,"l":48.0916,"n":10,"o":48.1,"t":"2026-10-20T19:00:00Z","v":1948,"vw":48.101769},{"c":48.1199,"h":48.1199,"l":48.1,"n":4,"o":48.1,"t":"2026-10-20T19:15:00Z","v":5419,"vw":48.103001},{"c":48.1343,"h":48.1343,"l":48.1343,"n":6,"o":48.1343,"t":"2026-10-20T19:30:00Z","v":257,"vw":48.1343},{"c":48.21,"h":48.21,"l":48.18,"n":16,"o":48.18,"t":"2026-10-20T19:45:00Z","v":1692,"vw":48.207902},{"c":48.24,"h":48.24,"l":48.24,"n":4,"o":48.24,"t":"2026-10-20T20:00:00Z","v":247,"vw":48.24},{"c":48.36,"h":48.36,"l":48.36,"n":3,"o":48.36,"t":"2026-10-21T13:30:00Z","v":903,"vw":48.36},{"c":48.35,"h":48.38,"l":48.35,"n":5,"o":48.38,"t":"2026-10-21T13:45:00Z","v":717,"vw":48.357834},{"c":48.11,"h":48.124,"l":48.0901,"n":7,"o":48.11,"t":"2026-10-21T14:00:00Z","v":1946,"vw":48.11588},{"c":48.1003,"h":48.2,"l":48.1003,"n":10,"o":48.2,"t":"2026-10-21T14:15:00Z","v":1621,"vw":48.130502},{"c":48.2095,"h":48.2095,"l":48.11,"n":6,"o":48.11,"t":"2026-10-21T14:30:00Z","v":2262,"vw":48.189157},{"c":48.2351,"h":48.2351,"l":48.2351,"n":3,"o":48.2351,"t":"2026-10-21T14:45:00Z","v":175,"vw":48.2351},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-10-21T15:00:00Z","v":400,"vw":48.2},{"c":48.2,"h":48.2,"l":48.175,"n":6,"o":48.175,"t":"2026-10-21T15:15:00Z","v":809,"vw":48.194626},{"c":48.1901,"h":48.1901,"l":48.1901,"n":2,"o":48.1901,"t":"2026-10-21T15:30:00Z","v":142,"vw":48.1901},{"c":48.215,"h":48.215,"l":48.2031,"n":3,"o":48.2031,"t":"2026-10-21T15:45:00Z","v":1118,"vw":48.204694},{"c":48.185,"h":48.185,"l":48.185,"n":2,"o":48.185,"t":"2026-10-21T16:00:00Z","v":690,"vw":48.185},{"c":48.22,"h":48.23,"l":48.22,"n":7,"o":48.23,"t":"2026-10-21T16:15:00Z","v":811,"vw":48.221347},{"c":48.2705,"h":48.32,"l":48.225,"n":9,"o":48.24,"t":"2026-10-21T16:30:00Z","v":3561,"vw":48.266102},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-10-21T17:00:00Z","v":627,"vw":48.19},{"c":48.1622,"h":48.18,"l":48.16,"n":8,"o":48.18,"t":"2026-10-21T17:30:00Z","v":2029,"vw":48.164205},{"c":48.201,"h":48.201,"l":48.201,"n":1,"o":48.201,"t":"2026-10-21T17:45:00Z","v":459,"vw":48.201},{"c":48.22,"h":48.2241,"l":48.1501,"n":5,"o":48.1501,"t":"2026-10-21T18:00:00Z","v":1279,"vw":48.188231},{"c":48.24,"h":48.24,"l":48.24,"n":1,"o":48.24,"t":"2026-10-21T18:30:00Z","v":576,"vw":48.24},{"c":48.1,"h":48.2208,"l":48.1,"n":12,"o":48.2208,"t":"2026-10-21T18:45:00Z","v":1745,"vw":48.164684},{"c":48.01,"h":48.06,"l":47.985,"n":73,"o":48.06,"t":"2026-10-21T19:00:00Z","v":6872,"vw":48.02153},{"c":48.14,"h":48.14,"l":48.04,"n":2,"o":48.04,"t":"2026-10-21T19:15:00Z","v":315,"vw":48.07746},{"c":48.165,"h":48.165,"l":48.145,"n":4,"o":48.145,"t":"2026-10-21T19:30:00Z","v":479,"vw":48.156639},{"c":48.21,"h":48.22,"l":48.2,"n":17,"o":48.2,"t":"2026-10-21T19:45:00Z","v":2256,"vw":48.20991},{"c":48.23,"h":48.23,"l":48.23,"n":2,"o":48.23,"t":"2026-10-21T20:00:00Z","v":398,"vw":48.23},{"c":47.92,"h":47.92,"l":47.92,"n":2,"o":47.92,"t":"2026-10-22T13:15:00Z","v":200,"vw":47.92},{"c":48.1581,"h":48.1581,"l":47.87,"n":7,"o":47.87,"t":"2026-10-22T13:30:00Z","v":1765,"vw":47.90802},{"c":48.26,"h":48.26,"l":48.26,"n":2,"o":48.26,"t":"2026-10-22T13:45:00Z","v":216,"vw":48.26},{"c":48.19,"h":48.26,"l":48.19,"n":12,"o":48.26,"t":"2026-10-22T14:15:00Z","v":2198,"vw":48.22946},{"c":48.11,"h":48.1799,"l":48.11,"n":7,"o":48.14,"t":"2026-10-22T14:30:00Z","v":1528,"vw":48.160602},{"c":48.315,"h":48.315,"l":48.2819,"n":3,"o":48.2819,"t":"2026-10-22T14:45:00Z","v":594,"vw":48.294101},{"c":48.35,"h":48.365,"l":48.3201,"n":6,"o":48.365,"t":"2026-10-22T15:00:00Z","v":2035,"vw":48.332865},{"c":48.4356,"h":48.4356,"l":48.431,"n":3,"o":48.431,"t":"2026-10-22T15:15:00Z","v":496,"vw":48.433295},{"c":48.45,"h":48.4692,"l":48.45,"n":3,"o":48.4692,"t":"2026-10-22T15:30:00Z","v":3389,"vw":48.451643},{"c":48.53,"h":48.53,"l":48.49,"n":2,"o":48.49,"t":"2026-10-22T15:45:00Z","v":521,"vw":48.509731},{"c":48.56,"h":48.56,"l":48.56,"n":2,"o":48.56,"t":"2026-10-22T16:00:00Z","v":1559,"vw":48.56},{"c":48.555,"h":48.555,"l":48.555,"n":1,"o":48.555,"t":"2026-10-22T16:15:00Z","v":545,"vw":48.555},{"c":48.44,"h":48.4401,"l":48.44,"n":3,"o":48.4401,"t":"2026-10-22T16:30:00Z","v":328,"vw":48.440043},{"c":48.51,"h":48.51,"l":48.42,"n":3,"o":48.42,"t":"2026-10-22T16:45:00Z","v":615,"vw":48.436603},{"c":48.53,"h":48.55,"l":48.53,"n":2,"o":48.55,"t":"2026-10-22T17:00:00Z","v":200,"vw":48.54},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-22T17:15:00Z","v":208,"vw":48.5},{"c":48.57,"h":48.57,"l":48.55,"n":5,"o":48.56,"t":"2026-10-22T17:30:00Z","v":3133,"vw":48.567462},{"c":48.57,"h":48.57,"l":48.56,"n":5,"o":48.56,"t":"2026-10-22T17:45:00Z","v":1335,"vw":48.564393},{"c":48.57,"h":48.57,"l":48.56,"n":4,"o":48.56,"t":"2026-10-22T18:00:00Z","v":270,"vw":48.565},{"c":48.63,"h":48.63,"l":48.63,"n":1,"o":48.63,"t":"2026-10-22T18:15:00Z","v":258,"vw":48.63},{"c":48.59,"h":48.59,"l":48.585,"n":7,"o":48.585,"t":"2026-10-22T18:30:00Z","v":500,"vw":48.586572},{"c":48.63,"h":48.63,"l":48.6199,"n":4,"o":48.6199,"t":"2026-10-22T18:45:00Z","v":1066,"vw":48.620934},{"c":48.69,"h":48.69,"l":48.625,"n":6,"o":48.625,"t":"2026-10-22T19:00:00Z","v":1170,"vw":48.660125},{"c":48.69,"h":48.7099,"l":48.69,"n":5,"o":48.7099,"t":"2026-10-22T19:15:00Z","v":885,"vw":48.706175},{"c":48.73,"h":48.74,"l":48.685,"n":14,"o":48.7104,"t":"2026-10-22T19:30:00Z","v":2905,"vw":48.700757},{"c":48.86,"h":48.86,"l":48.86,"n":47,"o":48.86,"t":"2026-10-22T19:45:00Z","v":5373,"vw":48.86},{"c":48.87,"h":48.87,"l":48.87,"n":6,"o":48.87,"t":"2026-10-22T20:00:00Z","v":326,"vw":48.87},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-10-22T22:15:00Z","v":300,"vw":48.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7,"strike":52.794201859844016,"iv":0.35978034222588456,"gamma":0.06453046028507921,"theta":-0.028574824519931114,"vega":0.0436604748777665,"rho":0.008708447911925127,"breakevenPct":9.462250582860692},{"delta":0.3,"premium":0.7159713305519837,"strike":51.36114677792065,"iv":0.286968327310893,"gamma":0.0888077904269609,"theta":-0.0253538441712597,"vega":0.047712256331131755,"rho":0.010473675519884644,"breakevenPct":6.562549843406256},{"delta":0.35,"premium":0.73764489430333,"strike":50.494204227866796,"iv":0.23919248599604317,"gamma":0.1143499233922288,"theta":-0.02292273376663285,"vega":0.05070958306744939,"rho":0.012225058745628,"breakevenPct":4.832922288050197},{"delta":0.4,"premium":0.7624214558648141,"strike":49.87578544135186,"iv":0.20297717470807625,"gamma":0.13947109402882157,"theta":-0.02083226000518905,"vega":0.05277367188037704,"rho":0.013975251655577812,"breakevenPct":3.618184770240793},{"delta":0.45,"premium":0.7998597265214299,"strike":49.5014027347857,"iv":0.18075638197938407,"gamma":0.16192901934015239,"theta":-0.019336051730681477,"vega":0.053638327850895576,"rho":0.015730648658449618,"breakevenPct":2.928713855754315},{"delta":0.5,"premium":0.8372979971780458,"strike":49.12702002821954,"iv":0.1585355892506919,"gamma":0.1843869446514832,"theta":-0.01783984345617391,"vega":0.054502983821414115,"rho":0.017486045661321423,"breakevenPct":2.2392429412678365},{"delta":0.55,"premium":0.8732000055213501,"strike":48.9071999779146,"iv":0.14326218830012297,"gamma":0.19496136157904287,"theta":-0.01651033762029118,"vega":0.05236738886915448,"rho":0.019309926708248458,"breakevenPct":1.862901541714658},{"delta":0.6,"premium":0.9083131475583316,"strike":48.76674740976667,"iv":0.13155625316779235,"gamma":0.19943363092175675,"theta":-0.015266433010106382,"vega":0.04869117364457153,"rho":0.02116897411602922,"breakevenPct":1.6473512529670742},{"delta":0.65,"premium":0.943426289595313,"strike":48.626294841618744,"iv":0.11985031803546173,"gamma":0.20390590026447067,"theta":-0.014022528399921585,"vega":0.04501495841998857,"rho":0.023028021523809988,"breakevenPct":1.43180096421949},{"delta":0.7,"premium":0.9785394316322945,"strike":48.48584227347082,"iv":0.10814438290313111,"gamma":0.20837816960718455,"theta":-0.01277862378973679,"vega":0.04133874319540562,"rho":0.02488706893159075,"breakevenPct":1.216250675471906},{"delta":0.75,"premium":1.013652573669276,"strike":48.345389705322894,"iv":0.09643844777080049,"gamma":0.21285043894989847,"theta":-0.01153471917955199,"vega":0.03766252797082266,"rho":0.026746116339371517,"breakevenPct":1.0007003867243218},{"delta":0.8,"premium":1.0487657157062575,"strike":48.20493713717497,"iv":0.08473251263846986,"gamma":0.21732270829261235,"theta":-0.010290814569367191,"vega":0.0339863127462397,"rho":0.028605163747152284,"breakevenPct":0.7851500979767376},{"delta":0.85,"premium":1.083878857743239,"strike":48.064484569027044,"iv":0.07302657750613925,"gamma":0.22179497763532627,"theta":-0.009046909959182397,"vega":0.03031009752165675,"rho":0.030464211154933047,"breakevenPct":0.5695998092291539},{"delta":0.9,"premium":2.516623073095839,"strike":46.52385934503333,"iv":0.14288343114265545,"gamma":0.0921609896784745,"theta":-0.008299982429208017,"vega":0.02413657706538658,"rho":0.032499725750907996,"breakevenPct":0.34884881958086716}],"put":[{"delta":0.2,"premium":0.75,"strike":44.33513876121479,"iv":0.4605342151547168,"gamma":0.04446595432913698,"theta":-0.029299835480011343,"vega":0.038460140697148315,"rho":-0.008652464827144988,"breakevenPct":10.814121626325358},{"delta":0.25,"premium":0.7984486598832431,"strike":45.96897319766486,"iv":0.36946608738248293,"gamma":0.06260159412905318,"theta":-0.026319996231140088,"vega":0.043678824773876,"rho":-0.010754110931197422,"breakevenPct":7.570033685734348},{"delta":0.3,"premium":0.8307388344430772,"strike":47.05738834443077,"iv":0.30385878791344584,"gamma":0.08337275978042846,"theta":-0.02318184943684177,"vega":0.047745355246789294,"rho":-0.012860645782788414,"breakevenPct":5.408943093947831},{"delta":0.35,"premium":0.8995633719648882,"strike":47.74563371964888,"iv":0.2682062934702468,"gamma":0.10102147550211246,"theta":-0.021260025850088515,"vega":0.05073342671017472,"rho":-0.014973934675459948,"breakevenPct":4.1414562150931085},{"delta":0.4,"premium":0.9804677608420067,"strike":48.27733880421003,"iv":0.24233274904298824,"gamma":0.11614073502563547,"theta":-0.019510353632183057,"vega":0.0526567998503093,"rho":-0.017078506613471593,"breakevenPct":3.2190074823653956},{"delta":0.45,"premium":1.0684540923450678,"strike":48.71727046172534,"iv":0.22219221911382808,"gamma":0.12977707368007504,"theta":-0.01786160700361624,"vega":0.0539559821608202,"rho":-0.019177968143171208,"breakevenPct":2.4988410694080736},{"delta":0.5,"premium":1.160617973140743,"strike":49.10176563754498,"iv":0.20456240440708015,"gamma":0.14107052063246642,"theta":-0.01617086032172844,"vega":0.05436443167679853,"rho":-0.021250334671621327,"breakevenPct":1.9006595776463278},{"delta":0.55,"premium":1.2602952169134942,"strike":49.38655776260998,"iv":0.1914481354130788,"gamma":0.14815025410346627,"theta":-0.014404576136018725,"vega":0.05317088961059735,"rho":-0.023273970577164946,"breakevenPct":1.5218691514293197},{"delta":0.6,"premium":1.359972460686245,"strike":49.671349887674985,"iv":0.1783338664190775,"gamma":0.15522998757446616,"theta":-0.012638291950309011,"vega":0.05197734754439617,"rho":-0.02529760648270856,"breakevenPct":1.1430787252123125},{"delta":0.65,"premium":1.4596497044589962,"strike":49.95614201273999,"iv":0.1652195974250762,"gamma":0.162309721045466,"theta":-0.010872007764599293,"vega":0.05078380547819498,"rho":-0.027321242388252176,"breakevenPct":0.7642882989953046},{"delta":0.7,"premium":1.892892425905598,"strike":50.46432491767289,"iv":0.18061218441273325,"gamma":0.14101953896816685,"theta":-0.010785729967069155,"vega":0.04748902305159166,"rho":-0.0294753660484888,"breakevenPct":0.6109423127331891},{"delta":0.75,"premium":2.3973529411764702,"strike":51.023529411764706,"iv":0.20160588235294116,"gamma":0.1144894117647059,"theta":-0.011009411764705882,"vega":0.043775294117647065,"rho":-0.03166111507204033,"breakevenPct":0.4989227121173772},{"delta":0.8,"premium":3.3365168539325896,"strike":52.011235955056186,"iv":0.2397955056179778,"gamma":0.08478426966292125,"theta":-0.011424719101123608,"vega":0.038576404494382016,"rho":-0.03417261148718515,"breakevenPct":0.39959259029344163}]},"raw":{"call":[{"delta":0.25,"premium":0.7,"strike":52.794201859844016,"iv":0.35978034222588456,"gamma":0.06453046028507921,"theta":-0.028574824519931114,"vega":0.0436604748777665,"rho":0.008708447911925127,"breakevenPct":9.462250582860692},{"delta":0.3,"premium":0.7159713305519837,"strike":51.36114677792065,"iv":0.286968327310893,"gamma":0.0888077904269609,"theta":-0.0253538441712597,"vega":0.047712256331131755,"rho":0.010473675519884644,"breakevenPct":6.562549843406256},{"delta":0.35,"premium":0.73764489430333,"strike":50.494204227866796,"iv":0.23919248599604317,"gamma":0.1143499233922288,"theta":-0.02292273376663285,"vega":0.05070958306744939,"rho":0.012225058745628,"breakevenPct":4.832922288050197},{"delta":0.4,"premium":0.7624214558648141,"strike":49.87578544135186,"iv":0.20297717470807625,"gamma":0.13947109402882157,"theta":-0.02083226000518905,"vega":0.05277367188037704,"rho":0.013975251655577812,"breakevenPct":3.618184770240793},{"delta":0.45,"premium":0.7998597265214299,"strike":49.5014027347857,"iv":0.18075638197938407,"gamma":0.16192901934015239,"theta":-0.019336051730681477,"vega":0.053638327850895576,"rho":0.015730648658449618,"breakevenPct":2.928713855754315},{"delta":0.5,"premium":0.8372979971780458,"strike":49.12702002821954,"iv":0.1585355892506919,"gamma":0.1843869446514832,"theta":-0.01783984345617391,"vega":0.054502983821414115,"rho":0.017486045661321423,"breakevenPct":2.2392429412678365},{"delta":0.55,"premium":0.8732000055213501,"strike":48.9071999779146,"iv":0.14326218830012297,"gamma":0.19496136157904287,"theta":-0.01651033762029118,"vega":0.05236738886915448,"rho":0.019309926708248458,"breakevenPct":1.862901541714658},{"delta":0.6,"premium":0.9083131475583316,"strike":48.76674740976667,"iv":0.13155625316779235,"gamma":0.19943363092175675,"theta":-0.015266433010106382,"vega":0.04869117364457153,"rho":0.02116897411602922,"breakevenPct":1.6473512529670742},{"delta":0.65,"premium":0.943426289595313,"strike":48.626294841618744,"iv":0.11985031803546173,"gamma":0.20390590026447067,"theta":-0.014022528399921585,"vega":0.04501495841998857,"rho":0.023028021523809988,"breakevenPct":1.43180096421949},{"delta":0.7,"premium":0.9785394316322945,"strike":48.48584227347082,"iv":0.10814438290313111,"gamma":0.20837816960718455,"theta":-0.01277862378973679,"vega":0.04133874319540562,"rho":0.02488706893159075,"breakevenPct":1.216250675471906},{"delta":0.75,"premium":1.013652573669276,"strike":48.345389705322894,"iv":0.09643844777080049,"gamma":0.21285043894989847,"theta":-0.01153471917955199,"vega":0.03766252797082266,"rho":0.026746116339371517,"breakevenPct":1.0007003867243218},{"delta":0.8,"premium":1.0487657157062575,"strike":48.20493713717497,"iv":0.08473251263846986,"gamma":0.21732270829261235,"theta":-0.010290814569367191,"vega":0.0339863127462397,"rho":0.028605163747152284,"breakevenPct":0.7851500979767376},{"delta":0.85,"premium":1.083878857743239,"strike":48.064484569027044,"iv":0.07302657750613925,"gamma":0.22179497763532627,"theta":-0.009046909959182397,"vega":0.03031009752165675,"rho":0.030464211154933047,"breakevenPct":0.5695998092291539},{"delta":0.9,"premium":2.516623073095839,"strike":46.52385934503333,"iv":0.14288343114265545,"gamma":0.0921609896784745,"theta":-0.008299982429208017,"vega":0.02413657706538658,"rho":0.032499725750907996,"breakevenPct":0.34884881958086716}],"put":[{"delta":0.2,"premium":0.75,"strike":44.33513876121479,"iv":0.4605342151547168,"gamma":0.04446595432913698,"theta":-0.029299835480011343,"vega":0.038460140697148315,"rho":-0.008652464827144988,"breakevenPct":10.814121626325358},{"delta":0.25,"premium":0.7984486598832431,"strike":45.96897319766486,"iv":0.36946608738248293,"gamma":0.06260159412905318,"theta":-0.026319996231140088,"vega":0.043678824773876,"rho":-0.010754110931197422,"breakevenPct":7.570033685734348},{"delta":0.3,"premium":0.8307388344430772,"strike":47.05738834443077,"iv":0.30385878791344584,"gamma":0.08337275978042846,"theta":-0.02318184943684177,"vega":0.047745355246789294,"rho":-0.012860645782788414,"breakevenPct":5.408943093947831},{"delta":0.35,"premium":0.8995633719648882,"strike":47.74563371964888,"iv":0.2682062934702468,"gamma":0.10102147550211246,"theta":-0.021260025850088515,"vega":0.05073342671017472,"rho":-0.014973934675459948,"breakevenPct":4.1414562150931085},{"delta":0.4,"premium":0.9804677608420067,"strike":48.27733880421003,"iv":0.24233274904298824,"gamma":0.11614073502563547,"theta":-0.019510353632183057,"vega":0.0526567998503093,"rho":-0.017078506613471593,"breakevenPct":3.2190074823653956},{"delta":0.45,"premium":1.0684540923450678,"strike":48.71727046172534,"iv":0.22219221911382808,"gamma":0.12977707368007504,"theta":-0.01786160700361624,"vega":0.0539559821608202,"rho":-0.019177968143171208,"breakevenPct":2.4988410694080736},{"delta":0.5,"premium":1.160617973140743,"strike":49.10176563754498,"iv":0.20456240440708015,"gamma":0.14107052063246642,"theta":-0.01617086032172844,"vega":0.05436443167679853,"rho":-0.021250334671621327,"breakevenPct":1.9006595776463278},{"delta":0.55,"premium":1.2602952169134942,"strike":49.38655776260998,"iv":0.1914481354130788,"gamma":0.14815025410346627,"theta":-0.014404576136018725,"vega":0.05317088961059735,"rho":-0.023273970577164946,"breakevenPct":1.5218691514293197},{"delta":0.6,"premium":1.359972460686245,"strike":49.671349887674985,"iv":0.1783338664190775,"gamma":0.15522998757446616,"theta":-0.012638291950309011,"vega":0.05197734754439617,"rho":-0.02529760648270856,"breakevenPct":1.1430787252123125},{"delta":0.65,"premium":1.4596497044589962,"strike":49.95614201273999,"iv":0.1652195974250762,"gamma":0.162309721045466,"theta":-0.010872007764599293,"vega":0.05078380547819498,"rho":-0.027321242388252176,"breakevenPct":0.7642882989953046},{"delta":0.7,"premium":1.892892425905598,"strike":50.46432491767289,"iv":0.18061218441273325,"gamma":0.14101953896816685,"theta":-0.010785729967069155,"vega":0.04748902305159166,"rho":-0.0294753660484888,"breakevenPct":0.6109423127331891},{"delta":0.75,"premium":2.3973529411764702,"strike":51.023529411764706,"iv":0.20160588235294116,"gamma":0.1144894117647059,"theta":-0.011009411764705882,"vega":0.043775294117647065,"rho":-0.03166111507204033,"breakevenPct":0.4989227121173772},{"delta":0.8,"premium":3.3365168539325896,"strike":52.011235955056186,"iv":0.2397955056179778,"gamma":0.08478426966292125,"theta":-0.011424719101123608,"vega":0.038576404494382016,"rho":-0.03417261148718515,"breakevenPct":0.39959259029344163}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}