{"symbol":"HEFA","url":"https://intraalpha.com/companies/HEFA","capturedAt":"2026-10-22T23:24:09.284Z","state":"partial","quote":{"symbol":"HEFA","last_price":46.12,"prev_close":46.61,"regular_close":46.12,"change":-0.49,"change_pct":-1.0513,"regular_change":-0.49,"regular_change_pct":-1.0513,"extended_change":0,"extended_change_pct":0,"bid":45.65,"ask":48,"bid_size":200,"ask_size":500,"volume":479289,"vwap":46.102721,"open":46.28,"high":46.32,"low":45.9853,"close":46.12,"trade_count":3861,"last_trade_at":"2026-10-22T22:30:03.3336994Z","last_quote_at":"2026-10-22T20:00:02.07814389Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:07.177495524-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:45:58.194Z","bars":[{"c":46.2,"h":46.2395,"l":46.19,"n":10,"o":46.19,"t":"2026-10-15T13:30:00Z","v":2722,"vw":46.196629},{"c":46.18,"h":46.19,"l":46.16,"n":70,"o":46.19,"t":"2026-10-15T13:35:00Z","v":3624,"vw":46.176774},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-10-15T13:40:00Z","v":189,"vw":46.21},{"c":46.165,"h":46.165,"l":46.165,"n":1,"o":46.165,"t":"2026-10-15T13:45:00Z","v":144,"vw":46.165},{"c":46.165,"h":46.165,"l":46.16,"n":8,"o":46.165,"t":"2026-10-15T13:50:00Z","v":1531,"vw":46.164655},{"c":46.12,"h":46.12,"l":46.095,"n":23,"o":46.1,"t":"2026-10-15T13:55:00Z","v":2346,"vw":46.10111},{"c":46.225,"h":46.23,"l":46.225,"n":5,"o":46.23,"t":"2026-10-15T14:00:00Z","v":463,"vw":46.228274},{"c":46.235,"h":46.26,"l":46.235,"n":15,"o":46.2451,"t":"2026-10-15T14:05:00Z","v":2069,"vw":46.25327},{"c":46.2,"h":46.245,"l":46.195,"n":69,"o":46.24,"t":"2026-10-15T14:10:00Z","v":7575,"vw":46.210698},{"c":46.24,"h":46.24,"l":46.2,"n":110,"o":46.22,"t":"2026-10-15T14:15:00Z","v":9575,"vw":46.211608},{"c":46.2359,"h":46.2599,"l":46.2359,"n":18,"o":46.25,"t":"2026-10-15T14:20:00Z","v":1951,"vw":46.247948},{"c":46.245,"h":46.2599,"l":46.23,"n":29,"o":46.23,"t":"2026-10-15T14:25:00Z","v":1528,"vw":46.247156},{"c":46.27,"h":46.275,"l":46.22,"n":43,"o":46.22,"t":"2026-10-15T14:30:00Z","v":1925,"vw":46.263734},{"c":46.3,"h":46.3,"l":46.27,"n":30,"o":46.27,"t":"2026-10-15T14:35:00Z","v":762,"vw":46.285},{"c":46.355,"h":46.355,"l":46.32,"n":31,"o":46.32,"t":"2026-10-15T14:40:00Z","v":2996,"vw":46.328789},{"c":46.35,"h":46.36,"l":46.35,"n":24,"o":46.36,"t":"2026-10-15T14:45:00Z","v":5897,"vw":46.352294},{"c":46.38,"h":46.38,"l":46.36,"n":16,"o":46.36,"t":"2026-10-15T14:50:00Z","v":899,"vw":46.367539},{"c":46.42,"h":46.45,"l":46.42,"n":15,"o":46.425,"t":"2026-10-15T14:55:00Z","v":3525,"vw":46.440526},{"c":46.46,"h":46.46,"l":46.445,"n":29,"o":46.445,"t":"2026-10-15T15:00:00Z","v":2027,"vw":46.449263},{"c":46.48,"h":46.5074,"l":46.48,"n":8,"o":46.5074,"t":"2026-10-15T15:05:00Z","v":2458,"vw":46.506159},{"c":46.48,"h":46.49,"l":46.48,"n":22,"o":46.485,"t":"2026-10-15T15:10:00Z","v":2211,"vw":46.485925},{"c":46.47,"h":46.5,"l":46.47,"n":56,"o":46.48,"t":"2026-10-15T15:15:00Z","v":7956,"vw":46.490227},{"c":46.47,"h":46.47,"l":46.45,"n":53,"o":46.47,"t":"2026-10-15T15:20:00Z","v":7796,"vw":46.466613},{"c":46.445,"h":46.465,"l":46.44,"n":22,"o":46.45,"t":"2026-10-15T15:25:00Z","v":3179,"vw":46.449753},{"c":46.45,"h":46.47,"l":46.44,"n":61,"o":46.45,"t":"2026-10-15T15:30:00Z","v":5700,"vw":46.452106},{"c":46.47,"h":46.47,"l":46.46,"n":19,"o":46.47,"t":"2026-10-15T15:35:00Z","v":4651,"vw":46.465202},{"c":46.45,"h":46.475,"l":46.45,"n":24,"o":46.47,"t":"2026-10-15T15:40:00Z","v":1154,"vw":46.464404},{"c":46.4632,"h":46.47,"l":46.45,"n":45,"o":46.4551,"t":"2026-10-15T15:45:00Z","v":4556,"vw":46.461637},{"c":46.4401,"h":46.47,"l":46.44,"n":73,"o":46.44,"t":"2026-10-15T15:50:00Z","v":5737,"vw":46.457621},{"c":46.445,"h":46.45,"l":46.43,"n":55,"o":46.43,"t":"2026-10-15T15:55:00Z","v":1893,"vw":46.44259},{"c":46.42,"h":46.45,"l":46.42,"n":57,"o":46.44,"t":"2026-10-15T16:00:00Z","v":3325,"vw":46.439894},{"c":46.41,"h":46.42,"l":46.4001,"n":41,"o":46.4199,"t":"2026-10-15T16:05:00Z","v":2363,"vw":46.41436},{"c":46.4,"h":46.405,"l":46.3951,"n":28,"o":46.405,"t":"2026-10-15T16:10:00Z","v":1911,"vw":46.403029},{"c":46.41,"h":46.41,"l":46.4,"n":14,"o":46.4,"t":"2026-10-15T16:15:00Z","v":1531,"vw":46.407898},{"c":46.416124,"h":46.42,"l":46.41,"n":33,"o":46.415,"t":"2026-10-15T16:20:00Z","v":4353,"vw":46.419248},{"c":46.41,"h":46.41,"l":46.4001,"n":20,"o":46.4001,"t":"2026-10-15T16:25:00Z","v":986,"vw":46.404239},{"c":46.43,"h":46.43,"l":46.4,"n":57,"o":46.4,"t":"2026-10-15T16:30:00Z","v":5461,"vw":46.418605},{"c":46.43,"h":46.4401,"l":46.43,"n":39,"o":46.44,"t":"2026-10-15T16:35:00Z","v":2335,"vw":46.437011},{"c":46.43,"h":46.441839,"l":46.4197,"n":34,"o":46.441839,"t":"2026-10-15T16:40:00Z","v":2552,"vw":46.432763},{"c":46.42,"h":46.43,"l":46.42,"n":25,"o":46.43,"t":"2026-10-15T16:45:00Z","v":1090,"vw":46.423333},{"c":46.405,"h":46.4186,"l":46.405,"n":21,"o":46.41,"t":"2026-10-15T16:50:00Z","v":6118,"vw":46.408391},{"c":46.42,"h":46.42,"l":46.405,"n":27,"o":46.405,"t":"2026-10-15T16:55:00Z","v":1623,"vw":46.413798},{"c":46.42,"h":46.43,"l":46.42,"n":13,"o":46.43,"t":"2026-10-15T17:00:00Z","v":472,"vw":46.423333},{"c":46.4241,"h":46.4401,"l":46.42,"n":38,"o":46.4401,"t":"2026-10-15T17:10:00Z","v":2338,"vw":46.426118},{"c":46.44,"h":46.44,"l":46.44,"n":14,"o":46.44,"t":"2026-10-15T17:15:00Z","v":521,"vw":46.44},{"c":46.42,"h":46.43,"l":46.42,"n":17,"o":46.43,"t":"2026-10-15T17:20:00Z","v":1006,"vw":46.426284},{"c":46.43,"h":46.43,"l":46.42,"n":84,"o":46.43,"t":"2026-10-15T17:25:00Z","v":11850,"vw":46.429795},{"c":46.44,"h":46.44,"l":46.425,"n":28,"o":46.425,"t":"2026-10-15T17:30:00Z","v":1425,"vw":46.427771},{"c":46.46,"h":46.46,"l":46.445,"n":30,"o":46.445,"t":"2026-10-15T17:35:00Z","v":1357,"vw":46.458352},{"c":46.46,"h":46.46,"l":46.46,"n":3,"o":46.46,"t":"2026-10-15T17:40:00Z","v":139,"vw":46.46},{"c":46.47,"h":46.49,"l":46.4501,"n":29,"o":46.4501,"t":"2026-10-15T17:45:00Z","v":1477,"vw":46.47267},{"c":46.48,"h":46.48,"l":46.48,"n":23,"o":46.48,"t":"2026-10-15T17:50:00Z","v":1266,"vw":46.48},{"c":46.4799,"h":46.4801,"l":46.47,"n":11,"o":46.4801,"t":"2026-10-15T17:55:00Z","v":519,"vw":46.477828},{"c":46.4851,"h":46.4899,"l":46.4714,"n":60,"o":46.48,"t":"2026-10-15T18:00:00Z","v":7558,"vw":46.483216},{"c":46.455,"h":46.46,"l":46.455,"n":49,"o":46.46,"t":"2026-10-15T18:05:00Z","v":74897,"vw":46.459932},{"c":46.4241,"h":46.455,"l":46.4241,"n":54,"o":46.455,"t":"2026-10-15T18:10:00Z","v":12762,"vw":46.446548},{"c":46.4201,"h":46.43,"l":46.42,"n":30,"o":46.43,"t":"2026-10-15T18:15:00Z","v":6076,"vw":46.429171},{"c":46.4299,"h":46.43,"l":46.425,"n":36,"o":46.425,"t":"2026-10-15T18:20:00Z","v":2754,"vw":46.429188},{"c":46.4482,"h":46.45,"l":46.43,"n":31,"o":46.43,"t":"2026-10-15T18:30:00Z","v":1699,"vw":46.440312},{"c":46.45,"h":46.455,"l":46.4401,"n":23,"o":46.455,"t":"2026-10-15T18:35:00Z","v":4414,"vw":46.44397},{"c":46.46,"h":46.46,"l":46.45,"n":38,"o":46.46,"t":"2026-10-15T18:40:00Z","v":3759,"vw":46.456956},{"c":46.464186,"h":46.47,"l":46.45,"n":73,"o":46.45,"t":"2026-10-15T18:45:00Z","v":4989,"vw":46.46333},{"c":46.47,"h":46.47,"l":46.4601,"n":32,"o":46.4601,"t":"2026-10-15T18:50:00Z","v":1430,"vw":46.466956},{"c":46.47,"h":46.48,"l":46.47,"n":22,"o":46.48,"t":"2026-10-15T18:55:00Z","v":1569,"vw":46.475261},{"c":46.5001,"h":46.51,"l":46.48,"n":70,"o":46.485,"t":"2026-10-15T19:00:00Z","v":16669,"vw":46.49902},{"c":46.51,"h":46.53,"l":46.5,"n":107,"o":46.5,"t":"2026-10-15T19:05:00Z","v":7785,"vw":46.512432},{"c":46.5299,"h":46.53,"l":46.5157,"n":46,"o":46.52,"t":"2026-10-15T19:10:00Z","v":6011,"vw":46.522046},{"c":46.53,"h":46.54,"l":46.53,"n":35,"o":46.53,"t":"2026-10-15T19:15:00Z","v":7013,"vw":46.530833},{"c":46.5499,"h":46.55,"l":46.54,"n":24,"o":46.54,"t":"2026-10-15T19:20:00Z","v":3230,"vw":46.548747},{"c":46.525,"h":46.54,"l":46.52,"n":60,"o":46.5301,"t":"2026-10-15T19:25:00Z","v":3898,"vw":46.528528},{"c":46.525,"h":46.525,"l":46.5035,"n":41,"o":46.52,"t":"2026-10-15T19:30:00Z","v":4111,"vw":46.516142},{"c":46.53,"h":46.5399,"l":46.52,"n":39,"o":46.52,"t":"2026-10-15T19:35:00Z","v":1580,"vw":46.527905},{"c":46.545,"h":46.55,"l":46.53,"n":50,"o":46.53,"t":"2026-10-15T19:40:00Z","v":8472,"vw":46.547329},{"c":46.56,"h":46.56,"l":46.55,"n":38,"o":46.55,"t":"2026-10-15T19:45:00Z","v":1608,"vw":46.556575},{"c":46.56,"h":46.56,"l":46.55,"n":48,"o":46.555,"t":"2026-10-15T19:50:00Z","v":4739,"vw":46.558603},{"c":46.555,"h":46.57,"l":46.45,"n":275,"o":46.56,"t":"2026-10-15T19:55:00Z","v":33170,"vw":46.540069},{"c":46.575,"h":46.575,"l":46.575,"n":5,"o":46.575,"t":"2026-10-15T20:00:00Z","v":770,"vw":46.575},{"c":46.81,"h":46.81,"l":46.8,"n":29,"o":46.8,"t":"2026-10-16T13:30:00Z","v":5715,"vw":46.800417},{"c":46.84,"h":46.84,"l":46.78,"n":61,"o":46.78,"t":"2026-10-16T13:35:00Z","v":2496,"vw":46.795801},{"c":46.82,"h":46.83,"l":46.81,"n":145,"o":46.83,"t":"2026-10-16T13:40:00Z","v":10103,"vw":46.814808},{"c":46.78,"h":46.81,"l":46.78,"n":18,"o":46.81,"t":"2026-10-16T13:45:00Z","v":3259,"vw":46.792431},{"c":46.77,"h":46.78,"l":46.76,"n":21,"o":46.78,"t":"2026-10-16T13:50:00Z","v":618,"vw":46.771018},{"c":46.7614,"h":46.79,"l":46.7614,"n":23,"o":46.78,"t":"2026-10-16T13:55:00Z","v":1296,"vw":46.779693},{"c":46.77,"h":46.77,"l":46.76,"n":24,"o":46.76,"t":"2026-10-16T14:00:00Z","v":1327,"vw":46.768932},{"c":46.73,"h":46.7559,"l":46.73,"n":18,"o":46.7559,"t":"2026-10-16T14:05:00Z","v":2942,"vw":46.739339},{"c":46.74,"h":46.74,"l":46.72,"n":30,"o":46.73,"t":"2026-10-16T14:10:00Z","v":1998,"vw":46.732367},{"c":46.7,"h":46.74,"l":46.7,"n":40,"o":46.74,"t":"2026-10-16T14:15:00Z","v":2124,"vw":46.711496},{"c":46.73,"h":46.7499,"l":46.7158,"n":55,"o":46.7158,"t":"2026-10-16T14:20:00Z","v":3948,"vw":46.727318},{"c":46.725,"h":46.725,"l":46.725,"n":5,"o":46.725,"t":"2026-10-16T14:25:00Z","v":429,"vw":46.725},{"c":46.7301,"h":46.7301,"l":46.73,"n":17,"o":46.73,"t":"2026-10-16T14:30:00Z","v":1210,"vw":46.730061},{"c":46.73,"h":46.74,"l":46.72,"n":42,"o":46.73,"t":"2026-10-16T14:35:00Z","v":2093,"vw":46.734716},{"c":46.69,"h":46.73,"l":46.69,"n":72,"o":46.73,"t":"2026-10-16T14:40:00Z","v":13125,"vw":46.699402},{"c":46.73,"h":46.7367,"l":46.71,"n":58,"o":46.71,"t":"2026-10-16T14:45:00Z","v":3524,"vw":46.728745},{"c":46.74,"h":46.74,"l":46.7399,"n":41,"o":46.74,"t":"2026-10-16T14:50:00Z","v":3190,"vw":46.739939},{"c":46.76,"h":46.76,"l":46.74,"n":54,"o":46.744,"t":"2026-10-16T14:55:00Z","v":2175,"vw":46.748251},{"c":46.725,"h":46.75,"l":46.725,"n":9,"o":46.75,"t":"2026-10-16T15:05:00Z","v":574,"vw":46.734581},{"c":46.72,"h":46.73,"l":46.72,"n":16,"o":46.73,"t":"2026-10-16T15:15:00Z","v":1829,"vw":46.727776},{"c":46.685,"h":46.72,"l":46.6721,"n":41,"o":46.72,"t":"2026-10-16T15:20:00Z","v":3470,"vw":46.701115},{"c":46.68,"h":46.68,"l":46.68,"n":4,"o":46.68,"t":"2026-10-16T15:25:00Z","v":1628,"vw":46.68},{"c":46.69,"h":46.695,"l":46.68,"n":9,"o":46.68,"t":"2026-10-16T15:30:00Z","v":380,"vw":46.688355},{"c":46.71,"h":46.71,"l":46.69,"n":5,"o":46.69,"t":"2026-10-16T15:35:00Z","v":754,"vw":46.701705},{"c":46.68,"h":46.7,"l":46.68,"n":18,"o":46.7,"t":"2026-10-16T15:40:00Z","v":1714,"vw":46.685496},{"c":46.68,"h":46.6899,"l":46.67,"n":12,"o":46.67,"t":"2026-10-16T15:45:00Z","v":1426,"vw":46.685397},{"c":46.6156,"h":46.65,"l":46.6156,"n":56,"o":46.63,"t":"2026-10-16T15:50:00Z","v":8753,"vw":46.64208},{"c":46.61,"h":46.62,"l":46.6,"n":18,"o":46.61,"t":"2026-10-16T15:55:00Z","v":13186,"vw":46.600464},{"c":46.57,"h":46.5757,"l":46.5482,"n":13,"o":46.5757,"t":"2026-10-16T16:00:00Z","v":1249,"vw":46.557526},{"c":46.58,"h":46.58,"l":46.57,"n":15,"o":46.58,"t":"2026-10-16T16:05:00Z","v":499,"vw":46.576667},{"c":46.595,"h":46.6,"l":46.57,"n":29,"o":46.57,"t":"2026-10-16T16:10:00Z","v":2910,"vw":46.58345},{"c":46.59,"h":46.61,"l":46.58,"n":48,"o":46.61,"t":"2026-10-16T16:15:00Z","v":6855,"vw":46.583366},{"c":46.59,"h":46.6,"l":46.59,"n":45,"o":46.59,"t":"2026-10-16T16:20:00Z","v":2051,"vw":46.593846},{"c":46.57,"h":46.59,"l":46.57,"n":41,"o":46.59,"t":"2026-10-16T16:25:00Z","v":5703,"vw":46.587049},{"c":46.53,"h":46.57,"l":46.53,"n":44,"o":46.555,"t":"2026-10-16T16:30:00Z","v":1773,"vw":46.5543},{"c":46.54,"h":46.54,"l":46.52,"n":37,"o":46.52,"t":"2026-10-16T16:35:00Z","v":1752,"vw":46.536948},{"c":46.54,"h":46.54,"l":46.51,"n":48,"o":46.53,"t":"2026-10-16T16:40:00Z","v":3691,"vw":46.533457},{"c":46.49,"h":46.55,"l":46.49,"n":43,"o":46.55,"t":"2026-10-16T16:45:00Z","v":5114,"vw":46.52421},{"c":46.5,"h":46.5061,"l":46.475,"n":44,"o":46.49,"t":"2026-10-16T16:50:00Z","v":3773,"vw":46.499934},{"c":46.51,"h":46.51,"l":46.49,"n":46,"o":46.49,"t":"2026-10-16T16:55:00Z","v":4723,"vw":46.503609},{"c":46.43,"h":46.51,"l":46.43,"n":58,"o":46.51,"t":"2026-10-16T17:00:00Z","v":4890,"vw":46.457173},{"c":46.43,"h":46.43,"l":46.41,"n":42,"o":46.43,"t":"2026-10-16T17:05:00Z","v":2398,"vw":46.423977},{"c":46.405,"h":46.44,"l":46.405,"n":81,"o":46.43,"t":"2026-10-16T17:10:00Z","v":7467,"vw":46.429949},{"c":46.375,"h":46.4,"l":46.37,"n":59,"o":46.4,"t":"2026-10-16T17:15:00Z","v":2679,"vw":46.381316},{"c":46.3727,"h":46.385,"l":46.3727,"n":30,"o":46.385,"t":"2026-10-16T17:20:00Z","v":1236,"vw":46.383237},{"c":46.425,"h":46.425,"l":46.4199,"n":28,"o":46.4199,"t":"2026-10-16T17:25:00Z","v":943,"vw":46.423404},{"c":46.45,"h":46.45,"l":46.43,"n":32,"o":46.43,"t":"2026-10-16T17:30:00Z","v":1181,"vw":46.435946},{"c":46.465,"h":46.48,"l":46.46,"n":70,"o":46.47,"t":"2026-10-16T17:35:00Z","v":2276,"vw":46.470248},{"c":46.5,"h":46.5099,"l":46.43,"n":32,"o":46.45,"t":"2026-10-16T17:40:00Z","v":2615,"vw":46.449948},{"c":46.475,"h":46.5,"l":46.475,"n":38,"o":46.495,"t":"2026-10-16T17:45:00Z","v":6349,"vw":46.488141},{"c":46.44,"h":46.47,"l":46.44,"n":46,"o":46.4699,"t":"2026-10-16T17:50:00Z","v":2146,"vw":46.45784},{"c":46.43,"h":46.43,"l":46.42,"n":15,"o":46.42,"t":"2026-10-16T17:55:00Z","v":847,"vw":46.428462},{"c":46.38,"h":46.41,"l":46.38,"n":75,"o":46.41,"t":"2026-10-16T18:00:00Z","v":3807,"vw":46.392841},{"c":46.415,"h":46.42,"l":46.39,"n":35,"o":46.39,"t":"2026-10-16T18:05:00Z","v":2280,"vw":46.414398},{"c":46.41,"h":46.41,"l":46.4,"n":21,"o":46.4,"t":"2026-10-16T18:10:00Z","v":1108,"vw":46.408751},{"c":46.3799,"h":46.41,"l":46.3799,"n":25,"o":46.41,"t":"2026-10-16T18:15:00Z","v":2574,"vw":46.391857},{"c":46.38,"h":46.38,"l":46.347,"n":42,"o":46.36,"t":"2026-10-16T18:20:00Z","v":1806,"vw":46.358068},{"c":46.38,"h":46.39,"l":46.37,"n":31,"o":46.39,"t":"2026-10-16T18:25:00Z","v":9624,"vw":46.370534},{"c":46.39,"h":46.39,"l":46.38,"n":44,"o":46.38,"t":"2026-10-16T18:30:00Z","v":2280,"vw":46.381357},{"c":46.38,"h":46.4,"l":46.38,"n":24,"o":46.4,"t":"2026-10-16T18:35:00Z","v":1082,"vw":46.383761},{"c":46.38,"h":46.39,"l":46.3699,"n":35,"o":46.39,"t":"2026-10-16T18:40:00Z","v":2429,"vw":46.379415},{"c":46.365,"h":46.3801,"l":46.35,"n":114,"o":46.3801,"t":"2026-10-16T18:45:00Z","v":7814,"vw":46.363626},{"c":46.345,"h":46.37,"l":46.33,"n":212,"o":46.37,"t":"2026-10-16T18:50:00Z","v":18120,"vw":46.340768},{"c":46.35,"h":46.35,"l":46.32,"n":38,"o":46.34,"t":"2026-10-16T18:55:00Z","v":2634,"vw":46.334353},{"c":46.35,"h":46.36,"l":46.34,"n":50,"o":46.35,"t":"2026-10-16T19:00:00Z","v":1911,"vw":46.352894},{"c":46.325,"h":46.34,"l":46.305,"n":41,"o":46.34,"t":"2026-10-16T19:05:00Z","v":3128,"vw":46.315792},{"c":46.38,"h":46.38,"l":46.36,"n":28,"o":46.36,"t":"2026-10-16T19:10:00Z","v":587,"vw":46.369063},{"c":46.36,"h":46.4,"l":46.35,"n":34,"o":46.3951,"t":"2026-10-16T19:15:00Z","v":1532,"vw":46.385598},{"c":46.37,"h":46.39,"l":46.36,"n":66,"o":46.3661,"t":"2026-10-16T19:20:00Z","v":7192,"vw":46.374435},{"c":46.39,"h":46.39,"l":46.3802,"n":24,"o":46.39,"t":"2026-10-16T19:25:00Z","v":918,"vw":46.384016},{"c":46.365,"h":46.4,"l":46.365,"n":88,"o":46.4,"t":"2026-10-16T19:30:00Z","v":13253,"vw":46.379329},{"c":46.36,"h":46.38,"l":46.36,"n":47,"o":46.38,"t":"2026-10-16T19:35:00Z","v":4941,"vw":46.374363},{"c":46.36,"h":46.36,"l":46.36,"n":28,"o":46.36,"t":"2026-10-16T19:40:00Z","v":824,"vw":46.36},{"c":46.36,"h":46.37,"l":46.345,"n":36,"o":46.345,"t":"2026-10-16T19:45:00Z","v":1521,"vw":46.352758},{"c":46.39,"h":46.39,"l":46.38,"n":12,"o":46.38,"t":"2026-10-16T19:50:00Z","v":374,"vw":46.385618},{"c":46.455,"h":46.455,"l":46.38,"n":146,"o":46.4,"t":"2026-10-16T19:55:00Z","v":44282,"vw":46.404951},{"c":46.43,"h":46.43,"l":46.43,"n":5,"o":46.43,"t":"2026-10-16T20:00:00Z","v":2912,"vw":46.43},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-19T13:25:00Z","v":100,"vw":46.28},{"c":46.3285,"h":46.34,"l":46.2954,"n":42,"o":46.34,"t":"2026-10-19T13:30:00Z","v":14661,"vw":46.33488},{"c":46.325,"h":46.35,"l":46.32,"n":36,"o":46.32,"t":"2026-10-19T13:35:00Z","v":2033,"vw":46.338116},{"c":46.33,"h":46.345,"l":46.33,"n":34,"o":46.33,"t":"2026-10-19T13:40:00Z","v":3009,"vw":46.340819},{"c":46.3301,"h":46.3301,"l":46.3,"n":84,"o":46.33,"t":"2026-10-19T13:45:00Z","v":5781,"vw":46.321043},{"c":46.32,"h":46.339,"l":46.32,"n":33,"o":46.33,"t":"2026-10-19T13:50:00Z","v":1673,"vw":46.330913},{"c":46.32,"h":46.325,"l":46.32,"n":14,"o":46.325,"t":"2026-10-19T13:55:00Z","v":1708,"vw":46.324377},{"c":46.2442,"h":46.31,"l":46.2442,"n":50,"o":46.3,"t":"2026-10-19T14:00:00Z","v":1617,"vw":46.29265},{"c":46.3,"h":46.305,"l":46.2699,"n":56,"o":46.2699,"t":"2026-10-19T14:05:00Z","v":2506,"vw":46.286972},{"c":46.35,"h":46.35,"l":46.3,"n":17,"o":46.3,"t":"2026-10-19T14:10:00Z","v":726,"vw":46.332558},{"c":46.3815,"h":46.4,"l":46.35,"n":26,"o":46.369,"t":"2026-10-19T14:15:00Z","v":2136,"vw":46.373203},{"c":46.35,"h":46.3932,"l":46.35,"n":36,"o":46.38,"t":"2026-10-19T14:20:00Z","v":3535,"vw":46.380586},{"c":46.34,"h":46.35,"l":46.33,"n":54,"o":46.33,"t":"2026-10-19T14:25:00Z","v":3938,"vw":46.336351},{"c":46.2948,"h":46.33,"l":46.2948,"n":17,"o":46.33,"t":"2026-10-19T14:30:00Z","v":939,"vw":46.316914},{"c":46.3,"h":46.3,"l":46.29,"n":4,"o":46.29,"t":"2026-10-19T14:35:00Z","v":300,"vw":46.293717},{"c":46.2899,"h":46.29,"l":46.2701,"n":13,"o":46.2701,"t":"2026-10-19T14:40:00Z","v":1925,"vw":46.288292},{"c":46.28,"h":46.28,"l":46.27,"n":19,"o":46.28,"t":"2026-10-19T14:45:00Z","v":3711,"vw":46.274673},{"c":46.2699,"h":46.2699,"l":46.26,"n":8,"o":46.26,"t":"2026-10-19T14:50:00Z","v":439,"vw":46.264987},{"c":46.265,"h":46.265,"l":46.265,"n":2,"o":46.265,"t":"2026-10-19T14:55:00Z","v":577,"vw":46.265},{"c":46.29,"h":46.29,"l":46.29,"n":19,"o":46.29,"t":"2026-10-19T15:00:00Z","v":795,"vw":46.29},{"c":46.3,"h":46.3,"l":46.29,"n":28,"o":46.29,"t":"2026-10-19T15:05:00Z","v":1544,"vw":46.297946},{"c":46.33,"h":46.33,"l":46.33,"n":17,"o":46.33,"t":"2026-10-19T15:10:00Z","v":654,"vw":46.33},{"c":46.3396,"h":46.3396,"l":46.3396,"n":5,"o":46.3396,"t":"2026-10-19T15:15:00Z","v":598,"vw":46.3396},{"c":46.37,"h":46.37,"l":46.36,"n":2,"o":46.36,"t":"2026-10-19T15:20:00Z","v":230,"vw":46.365652},{"c":46.43,"h":46.44,"l":46.3786,"n":38,"o":46.38,"t":"2026-10-19T15:25:00Z","v":26907,"vw":46.401276},{"c":46.42,"h":46.42,"l":46.42,"n":17,"o":46.42,"t":"2026-10-19T15:30:00Z","v":951,"vw":46.42},{"c":46.43,"h":46.44,"l":46.43,"n":9,"o":46.43,"t":"2026-10-19T15:35:00Z","v":2393,"vw":46.438151},{"c":46.42,"h":46.435,"l":46.42,"n":60,"o":46.435,"t":"2026-10-19T15:40:00Z","v":4361,"vw":46.425569},{"c":46.415,"h":46.415,"l":46.4,"n":21,"o":46.41,"t":"2026-10-19T15:45:00Z","v":1155,"vw":46.409126},{"c":46.43,"h":46.43,"l":46.415,"n":53,"o":46.415,"t":"2026-10-19T15:50:00Z","v":4127,"vw":46.420917},{"c":46.415,"h":46.415,"l":46.4,"n":71,"o":46.41,"t":"2026-10-19T15:55:00Z","v":6852,"vw":46.407366},{"c":46.365,"h":46.3955,"l":46.34,"n":77,"o":46.3903,"t":"2026-10-19T16:00:00Z","v":6353,"vw":46.382207},{"c":46.34,"h":46.37,"l":46.335,"n":39,"o":46.37,"t":"2026-10-19T16:05:00Z","v":1412,"vw":46.348531},{"c":46.36,"h":46.37,"l":46.34,"n":53,"o":46.3401,"t":"2026-10-19T16:10:00Z","v":3413,"vw":46.361252},{"c":46.36,"h":46.3757,"l":46.36,"n":19,"o":46.3757,"t":"2026-10-19T16:15:00Z","v":950,"vw":46.37255},{"c":46.35,"h":46.3514,"l":46.34,"n":47,"o":46.3514,"t":"2026-10-19T16:20:00Z","v":6292,"vw":46.34666},{"c":46.335,"h":46.35,"l":46.33,"n":57,"o":46.35,"t":"2026-10-19T16:25:00Z","v":5552,"vw":46.343129},{"c":46.3101,"h":46.32,"l":46.31,"n":43,"o":46.32,"t":"2026-10-19T16:30:00Z","v":2974,"vw":46.314676},{"c":46.32,"h":46.32,"l":46.315,"n":26,"o":46.32,"t":"2026-10-19T16:35:00Z","v":1784,"vw":46.317306},{"c":46.33,"h":46.33,"l":46.33,"n":16,"o":46.33,"t":"2026-10-19T16:40:00Z","v":635,"vw":46.33},{"c":46.31,"h":46.33,"l":46.31,"n":26,"o":46.33,"t":"2026-10-19T16:45:00Z","v":1566,"vw":46.326006},{"c":46.3,"h":46.31,"l":46.3,"n":6,"o":46.31,"t":"2026-10-19T16:50:00Z","v":441,"vw":46.307126},{"c":46.29,"h":46.29,"l":46.29,"n":26,"o":46.29,"t":"2026-10-19T16:55:00Z","v":1187,"vw":46.29},{"c":46.275,"h":46.275,"l":46.265,"n":64,"o":46.275,"t":"2026-10-19T17:00:00Z","v":4040,"vw":46.272272},{"c":46.24,"h":46.275,"l":46.24,"n":45,"o":46.2699,"t":"2026-10-19T17:05:00Z","v":2912,"vw":46.258528},{"c":46.25,"h":46.25,"l":46.25,"n":6,"o":46.25,"t":"2026-10-19T17:10:00Z","v":446,"vw":46.25},{"c":46.2457,"h":46.2601,"l":46.2457,"n":35,"o":46.25,"t":"2026-10-19T17:15:00Z","v":2334,"vw":46.25664},{"c":46.24,"h":46.25,"l":46.2336,"n":34,"o":46.25,"t":"2026-10-19T17:20:00Z","v":1654,"vw":46.239192},{"c":46.255,"h":46.255,"l":46.2522,"n":12,"o":46.2522,"t":"2026-10-19T17:25:00Z","v":889,"vw":46.254389},{"c":46.255,"h":46.255,"l":46.255,"n":2,"o":46.255,"t":"2026-10-19T17:30:00Z","v":117,"vw":46.255},{"c":46.23,"h":46.23,"l":46.23,"n":6,"o":46.23,"t":"2026-10-19T17:35:00Z","v":376,"vw":46.23},{"c":46.245,"h":46.26,"l":46.23,"n":52,"o":46.235,"t":"2026-10-19T17:40:00Z","v":4298,"vw":46.239513},{"c":46.22,"h":46.2568,"l":46.22,"n":37,"o":46.2537,"t":"2026-10-19T17:45:00Z","v":5910,"vw":46.249639},{"c":46.225,"h":46.23,"l":46.225,"n":19,"o":46.23,"t":"2026-10-19T17:50:00Z","v":1447,"vw":46.226202},{"c":46.24,"h":46.24,"l":46.22,"n":16,"o":46.22,"t":"2026-10-19T17:55:00Z","v":581,"vw":46.23},{"c":46.225,"h":46.24,"l":46.21,"n":97,"o":46.24,"t":"2026-10-19T18:00:00Z","v":16410,"vw":46.228505},{"c":46.23,"h":46.2301,"l":46.22,"n":68,"o":46.23,"t":"2026-10-19T18:05:00Z","v":5523,"vw":46.226195},{"c":46.2499,"h":46.2499,"l":46.2278,"n":36,"o":46.23,"t":"2026-10-19T18:10:00Z","v":6045,"vw":46.23083},{"c":46.235,"h":46.24,"l":46.23,"n":59,"o":46.235,"t":"2026-10-19T18:15:00Z","v":3839,"vw":46.234812},{"c":46.21,"h":46.225,"l":46.2,"n":13,"o":46.225,"t":"2026-10-19T18:25:00Z","v":1078,"vw":46.216137},{"c":46.21,"h":46.22,"l":46.21,"n":8,"o":46.22,"t":"2026-10-19T18:30:00Z","v":353,"vw":46.216667},{"c":46.23,"h":46.23,"l":46.1801,"n":42,"o":46.19,"t":"2026-10-19T18:35:00Z","v":5459,"vw":46.19893},{"c":46.235,"h":46.235,"l":46.2201,"n":28,"o":46.2201,"t":"2026-10-19T18:40:00Z","v":1187,"vw":46.225538},{"c":46.25,"h":46.26,"l":46.23,"n":84,"o":46.23,"t":"2026-10-19T18:45:00Z","v":5404,"vw":46.253119},{"c":46.245,"h":46.25,"l":46.24,"n":80,"o":46.25,"t":"2026-10-19T18:50:00Z","v":6428,"vw":46.242163},{"c":46.245,"h":46.246,"l":46.24,"n":25,"o":46.24,"t":"2026-10-19T18:55:00Z","v":1005,"vw":46.244357},{"c":46.245,"h":46.25,"l":46.24,"n":83,"o":46.24,"t":"2026-10-19T19:00:00Z","v":5722,"vw":46.246155},{"c":46.23,"h":46.245,"l":46.23,"n":71,"o":46.245,"t":"2026-10-19T19:05:00Z","v":5274,"vw":46.237736},{"c":46.225,"h":46.23,"l":46.22,"n":62,"o":46.22,"t":"2026-10-19T19:10:00Z","v":23513,"vw":46.225438},{"c":46.25,"h":46.25,"l":46.2201,"n":108,"o":46.2257,"t":"2026-10-19T19:15:00Z","v":7901,"vw":46.227523},{"c":46.2401,"h":46.25,"l":46.24,"n":47,"o":46.25,"t":"2026-10-19T19:20:00Z","v":3804,"vw":46.242297},{"c":46.235,"h":46.26,"l":46.235,"n":54,"o":46.26,"t":"2026-10-19T19:25:00Z","v":4337,"vw":46.237528},{"c":46.24,"h":46.24,"l":46.23,"n":65,"o":46.23,"t":"2026-10-19T19:30:00Z","v":3248,"vw":46.235335},{"c":46.23,"h":46.24,"l":46.225,"n":44,"o":46.24,"t":"2026-10-19T19:35:00Z","v":3023,"vw":46.229751},{"c":46.23,"h":46.2399,"l":46.225,"n":61,"o":46.2373,"t":"2026-10-19T19:40:00Z","v":3034,"vw":46.230913},{"c":46.225,"h":46.23,"l":46.22,"n":48,"o":46.2243,"t":"2026-10-19T19:45:00Z","v":3981,"vw":46.224914},{"c":46.2,"h":46.205,"l":46.18,"n":75,"o":46.205,"t":"2026-10-19T19:50:00Z","v":3931,"vw":46.193575},{"c":46.16,"h":46.21,"l":46.1506,"n":74,"o":46.2,"t":"2026-10-19T19:55:00Z","v":16552,"vw":46.161446},{"c":46.16,"h":46.16,"l":46.16,"n":6,"o":46.16,"t":"2026-10-19T20:00:00Z","v":164,"vw":46.16},{"c":46.5054,"h":46.5054,"l":46.479,"n":32,"o":46.48,"t":"2026-10-19T21:15:00Z","v":8690,"vw":46.482009},{"c":46.06,"h":46.1,"l":46.06,"n":4,"o":46.1,"t":"2026-10-20T13:25:00Z","v":400,"vw":46.075758},{"c":46.09,"h":46.15,"l":46.05,"n":37,"o":46.05,"t":"2026-10-20T13:30:00Z","v":17536,"vw":46.059293},{"c":46.16,"h":46.17,"l":46.1,"n":33,"o":46.1,"t":"2026-10-20T13:35:00Z","v":4346,"vw":46.12508},{"c":46.13,"h":46.16,"l":46.12,"n":55,"o":46.16,"t":"2026-10-20T13:40:00Z","v":1938,"vw":46.127965},{"c":46.17,"h":46.17,"l":46.1348,"n":37,"o":46.14,"t":"2026-10-20T13:45:00Z","v":1905,"vw":46.149435},{"c":46.19,"h":46.19,"l":46.19,"n":3,"o":46.19,"t":"2026-10-20T13:50:00Z","v":315,"vw":46.19},{"c":46.2552,"h":46.2631,"l":46.2,"n":18,"o":46.21,"t":"2026-10-20T13:55:00Z","v":4000,"vw":46.239707},{"c":46.2486,"h":46.26,"l":46.245,"n":76,"o":46.2552,"t":"2026-10-20T14:00:00Z","v":9710,"vw":46.249915},{"c":46.26,"h":46.26,"l":46.24,"n":45,"o":46.24,"t":"2026-10-20T14:05:00Z","v":2717,"vw":46.24394},{"c":46.29,"h":46.29,"l":46.25,"n":20,"o":46.25,"t":"2026-10-20T14:10:00Z","v":874,"vw":46.264425},{"c":46.36,"h":46.36,"l":46.29,"n":38,"o":46.29,"t":"2026-10-20T14:15:00Z","v":4885,"vw":46.344264},{"c":46.4274,"h":46.4274,"l":46.35,"n":60,"o":46.355,"t":"2026-10-20T14:20:00Z","v":6936,"vw":46.378172},{"c":46.4771,"h":46.4771,"l":46.4286,"n":9,"o":46.4286,"t":"2026-10-20T14:25:00Z","v":836,"vw":46.439579},{"c":46.44,"h":46.49,"l":46.44,"n":114,"o":46.49,"t":"2026-10-20T14:30:00Z","v":10820,"vw":46.452516},{"c":46.45,"h":46.46,"l":46.435,"n":221,"o":46.44,"t":"2026-10-20T14:35:00Z","v":21487,"vw":46.44253},{"c":46.48,"h":46.49,"l":46.4613,"n":41,"o":46.4613,"t":"2026-10-20T14:40:00Z","v":1486,"vw":46.475924},{"c":46.48,"h":46.485,"l":46.4686,"n":39,"o":46.485,"t":"2026-10-20T14:45:00Z","v":1536,"vw":46.480867},{"c":46.46,"h":46.47,"l":46.46,"n":49,"o":46.4643,"t":"2026-10-20T14:50:00Z","v":2349,"vw":46.464669},{"c":46.47,"h":46.48,"l":46.47,"n":26,"o":46.479,"t":"2026-10-20T14:55:00Z","v":911,"vw":46.474666},{"c":46.45,"h":46.46,"l":46.45,"n":16,"o":46.46,"t":"2026-10-20T15:00:00Z","v":1141,"vw":46.457753},{"c":46.4429,"h":46.45,"l":46.44,"n":52,"o":46.44,"t":"2026-10-20T15:05:00Z","v":8260,"vw":46.446188},{"c":46.33,"h":46.47,"l":46.33,"n":28,"o":46.46,"t":"2026-10-20T15:10:00Z","v":4303,"vw":46.460213},{"c":46.4,"h":46.415,"l":46.35,"n":60,"o":46.36,"t":"2026-10-20T15:15:00Z","v":7370,"vw":46.385663},{"c":46.37,"h":46.41,"l":46.36,"n":44,"o":46.405,"t":"2026-10-20T15:20:00Z","v":4814,"vw":46.391389},{"c":46.36,"h":46.37,"l":46.36,"n":23,"o":46.36,"t":"2026-10-20T15:25:00Z","v":1199,"vw":46.366349},{"c":46.33,"h":46.35,"l":46.3199,"n":35,"o":46.35,"t":"2026-10-20T15:30:00Z","v":2351,"vw":46.322796},{"c":46.3628,"h":46.37,"l":46.335,"n":22,"o":46.335,"t":"2026-10-20T15:35:00Z","v":1569,"vw":46.355516},{"c":46.38,"h":46.38,"l":46.37,"n":15,"o":46.37,"t":"2026-10-20T15:40:00Z","v":2878,"vw":46.378924},{"c":46.395,"h":46.395,"l":46.38,"n":34,"o":46.3918,"t":"2026-10-20T15:45:00Z","v":3420,"vw":46.390978},{"c":46.41,"h":46.425,"l":46.41,"n":9,"o":46.425,"t":"2026-10-20T15:55:00Z","v":396,"vw":46.420702},{"c":46.41,"h":46.43,"l":46.41,"n":71,"o":46.42,"t":"2026-10-20T16:00:00Z","v":4652,"vw":46.427039},{"c":46.43,"h":46.435,"l":46.41,"n":37,"o":46.41,"t":"2026-10-20T16:05:00Z","v":1603,"vw":46.424403},{"c":46.3829,"h":46.42,"l":46.3829,"n":41,"o":46.42,"t":"2026-10-20T16:15:00Z","v":3025,"vw":46.405107},{"c":46.4,"h":46.4,"l":46.385,"n":30,"o":46.4,"t":"2026-10-20T16:20:00Z","v":2905,"vw":46.393077},{"c":46.417,"h":46.42,"l":46.41,"n":13,"o":46.41,"t":"2026-10-20T16:25:00Z","v":814,"vw":46.416442},{"c":46.43,"h":46.455,"l":46.43,"n":19,"o":46.4451,"t":"2026-10-20T16:30:00Z","v":2056,"vw":46.440915},{"c":46.45,"h":46.455,"l":46.45,"n":14,"o":46.455,"t":"2026-10-20T16:35:00Z","v":685,"vw":46.452067},{"c":46.4537,"h":46.4537,"l":46.42,"n":6,"o":46.42,"t":"2026-10-20T16:40:00Z","v":12367,"vw":46.422912},{"c":46.4401,"h":46.4401,"l":46.425,"n":7,"o":46.425,"t":"2026-10-20T16:45:00Z","v":384,"vw":46.430438},{"c":46.405,"h":46.435,"l":46.405,"n":5,"o":46.435,"t":"2026-10-20T16:50:00Z","v":347,"vw":46.423462},{"c":46.43,"h":46.43,"l":46.41,"n":28,"o":46.41,"t":"2026-10-20T16:55:00Z","v":2254,"vw":46.427727},{"c":46.4143,"h":46.43,"l":46.41,"n":16,"o":46.43,"t":"2026-10-20T17:00:00Z","v":1063,"vw":46.417717},{"c":46.4001,"h":46.4199,"l":46.4001,"n":7,"o":46.4199,"t":"2026-10-20T17:05:00Z","v":1182,"vw":46.407396},{"c":46.4,"h":46.4,"l":46.4,"n":2,"o":46.4,"t":"2026-10-20T17:10:00Z","v":378,"vw":46.4},{"c":46.405,"h":46.4085,"l":46.405,"n":12,"o":46.4085,"t":"2026-10-20T17:15:00Z","v":1841,"vw":46.406572},{"c":46.44,"h":46.44,"l":46.405,"n":48,"o":46.405,"t":"2026-10-20T17:20:00Z","v":4056,"vw":46.427894},{"c":46.43,"h":46.44,"l":46.42,"n":8,"o":46.42,"t":"2026-10-20T17:25:00Z","v":649,"vw":46.428825},{"c":46.44,"h":46.4518,"l":46.43,"n":35,"o":46.45,"t":"2026-10-20T17:30:00Z","v":1897,"vw":46.443556},{"c":46.445,"h":46.45,"l":46.44,"n":46,"o":46.445,"t":"2026-10-20T17:35:00Z","v":3717,"vw":46.448503},{"c":46.46,"h":46.46,"l":46.445,"n":22,"o":46.4499,"t":"2026-10-20T17:40:00Z","v":2068,"vw":46.450619},{"c":46.45,"h":46.46,"l":46.45,"n":21,"o":46.46,"t":"2026-10-20T17:45:00Z","v":1435,"vw":46.453899},{"c":46.46,"h":46.4699,"l":46.45,"n":72,"o":46.455,"t":"2026-10-20T17:50:00Z","v":10630,"vw":46.462767},{"c":46.459,"h":46.465,"l":46.44,"n":31,"o":46.465,"t":"2026-10-20T17:55:00Z","v":2138,"vw":46.459497},{"c":46.45,"h":46.47,"l":46.45,"n":18,"o":46.46,"t":"2026-10-20T18:00:00Z","v":1123,"vw":46.460234},{"c":46.46,"h":46.46,"l":46.455,"n":11,"o":46.455,"t":"2026-10-20T18:05:00Z","v":305,"vw":46.4575},{"c":46.46,"h":46.47,"l":46.46,"n":24,"o":46.47,"t":"2026-10-20T18:10:00Z","v":1640,"vw":46.465626},{"c":46.47,"h":46.47,"l":46.465,"n":52,"o":46.47,"t":"2026-10-20T18:15:00Z","v":6110,"vw":46.46624},{"c":46.45,"h":46.46,"l":46.45,"n":18,"o":46.46,"t":"2026-10-20T18:20:00Z","v":702,"vw":46.4575},{"c":46.45,"h":46.4551,"l":46.44,"n":30,"o":46.4551,"t":"2026-10-20T18:25:00Z","v":1628,"vw":46.449717},{"c":46.4417,"h":46.4417,"l":46.43,"n":16,"o":46.44,"t":"2026-10-20T18:30:00Z","v":639,"vw":46.437577},{"c":46.4195,"h":46.43,"l":46.41,"n":9,"o":46.43,"t":"2026-10-20T18:35:00Z","v":1134,"vw":46.424167},{"c":46.4099,"h":46.42,"l":46.4001,"n":30,"o":46.42,"t":"2026-10-20T18:40:00Z","v":2286,"vw":46.40991},{"c":46.42,"h":46.4299,"l":46.41,"n":47,"o":46.41,"t":"2026-10-20T18:45:00Z","v":2807,"vw":46.421139},{"c":46.435,"h":46.435,"l":46.42,"n":31,"o":46.42,"t":"2026-10-20T18:50:00Z","v":2615,"vw":46.42885},{"c":46.43,"h":46.44,"l":46.43,"n":38,"o":46.44,"t":"2026-10-20T18:55:00Z","v":2450,"vw":46.432722},{"c":46.435,"h":46.45,"l":46.43,"n":39,"o":46.43,"t":"2026-10-20T19:00:00Z","v":2253,"vw":46.442189},{"c":46.44,"h":46.45,"l":46.44,"n":41,"o":46.449,"t":"2026-10-20T19:05:00Z","v":2347,"vw":46.443319},{"c":46.431,"h":46.44,"l":46.431,"n":6,"o":46.44,"t":"2026-10-20T19:10:00Z","v":520,"vw":46.436459},{"c":46.42,"h":46.4299,"l":46.41,"n":35,"o":46.42,"t":"2026-10-20T19:15:00Z","v":17215,"vw":46.420828},{"c":46.405,"h":46.415,"l":46.401,"n":13,"o":46.415,"t":"2026-10-20T19:20:00Z","v":2257,"vw":46.407092},{"c":46.42,"h":46.43,"l":46.41,"n":50,"o":46.41,"t":"2026-10-20T19:25:00Z","v":3554,"vw":46.426123},{"c":46.42,"h":46.43,"l":46.41,"n":18,"o":46.41,"t":"2026-10-20T19:30:00Z","v":3979,"vw":46.427789},{"c":46.4,"h":46.405,"l":46.4,"n":106,"o":46.4,"t":"2026-10-20T19:35:00Z","v":12338,"vw":46.400469},{"c":46.425,"h":46.43,"l":46.41,"n":91,"o":46.41,"t":"2026-10-20T19:40:00Z","v":6765,"vw":46.421348},{"c":46.4251,"h":46.435,"l":46.425,"n":104,"o":46.43,"t":"2026-10-20T19:45:00Z","v":7761,"vw":46.429205},{"c":46.425,"h":46.43,"l":46.42,"n":62,"o":46.42,"t":"2026-10-20T19:50:00Z","v":3858,"vw":46.422263},{"c":46.41,"h":46.44,"l":46.38,"n":74,"o":46.43,"t":"2026-10-20T19:55:00Z","v":16992,"vw":46.398071},{"c":46.44,"h":46.44,"l":46.44,"n":8,"o":46.44,"t":"2026-10-20T20:00:00Z","v":202,"vw":46.44},{"c":46.67,"h":46.74,"l":46.67,"n":53,"o":46.74,"t":"2026-10-21T13:30:00Z","v":13845,"vw":46.734208},{"c":46.61,"h":46.65,"l":46.61,"n":11,"o":46.65,"t":"2026-10-21T13:35:00Z","v":593,"vw":46.632095},{"c":46.5915,"h":46.5915,"l":46.59,"n":8,"o":46.59,"t":"2026-10-21T13:40:00Z","v":460,"vw":46.590796},{"c":46.6217,"h":46.63,"l":46.58,"n":449,"o":46.59,"t":"2026-10-21T13:45:00Z","v":55985,"vw":46.596122},{"c":46.61,"h":46.635,"l":46.6084,"n":61,"o":46.625,"t":"2026-10-21T13:50:00Z","v":6350,"vw":46.620781},{"c":46.615,"h":46.63,"l":46.615,"n":53,"o":46.62,"t":"2026-10-21T13:55:00Z","v":2373,"vw":46.628014},{"c":46.605,"h":46.62,"l":46.6,"n":71,"o":46.61,"t":"2026-10-21T14:00:00Z","v":2660,"vw":46.611819},{"c":46.55,"h":46.57,"l":46.54,"n":116,"o":46.57,"t":"2026-10-21T14:05:00Z","v":6942,"vw":46.549168},{"c":46.58,"h":46.59,"l":46.56,"n":57,"o":46.56,"t":"2026-10-21T14:10:00Z","v":4613,"vw":46.57614},{"c":46.555,"h":46.585,"l":46.555,"n":43,"o":46.585,"t":"2026-10-21T14:15:00Z","v":3459,"vw":46.563488},{"c":46.57,"h":46.57,"l":46.535,"n":79,"o":46.555,"t":"2026-10-21T14:20:00Z","v":4692,"vw":46.555711},{"c":46.59,"h":46.5999,"l":46.57,"n":72,"o":46.57,"t":"2026-10-21T14:25:00Z","v":3175,"vw":46.590185},{"c":46.61,"h":46.615,"l":46.585,"n":37,"o":46.585,"t":"2026-10-21T14:30:00Z","v":2839,"vw":46.602655},{"c":46.57,"h":46.61,"l":46.565,"n":89,"o":46.605,"t":"2026-10-21T14:35:00Z","v":6256,"vw":46.59403},{"c":46.6,"h":46.6,"l":46.57,"n":109,"o":46.57,"t":"2026-10-21T14:40:00Z","v":6659,"vw":46.580631},{"c":46.605,"h":46.605,"l":46.595,"n":57,"o":46.6,"t":"2026-10-21T14:45:00Z","v":7159,"vw":46.600628},{"c":46.575,"h":46.605,"l":46.575,"n":42,"o":46.595,"t":"2026-10-21T14:50:00Z","v":1469,"vw":46.593462},{"c":46.57,"h":46.5799,"l":46.555,"n":99,"o":46.57,"t":"2026-10-21T14:55:00Z","v":6227,"vw":46.569415},{"c":46.555,"h":46.57,"l":46.555,"n":28,"o":46.56,"t":"2026-10-21T15:00:00Z","v":1568,"vw":46.561738},{"c":46.57,"h":46.58,"l":46.57,"n":18,"o":46.58,"t":"2026-10-21T15:05:00Z","v":616,"vw":46.5725},{"c":46.59,"h":46.6,"l":46.57,"n":51,"o":46.57,"t":"2026-10-21T15:10:00Z","v":3086,"vw":46.589676},{"c":46.59,"h":46.6,"l":46.59,"n":31,"o":46.6,"t":"2026-10-21T15:15:00Z","v":3394,"vw":46.59689},{"c":46.62,"h":46.62,"l":46.585,"n":32,"o":46.585,"t":"2026-10-21T15:20:00Z","v":2222,"vw":46.601667},{"c":46.6301,"h":46.64,"l":46.61,"n":60,"o":46.61,"t":"2026-10-21T15:25:00Z","v":2913,"vw":46.625235},{"c":46.65,"h":46.66,"l":46.63,"n":79,"o":46.63,"t":"2026-10-21T15:30:00Z","v":7069,"vw":46.655431},{"c":46.675,"h":46.675,"l":46.65,"n":24,"o":46.655,"t":"2026-10-21T15:35:00Z","v":1317,"vw":46.66275},{"c":46.655,"h":46.67,"l":46.655,"n":26,"o":46.67,"t":"2026-10-21T15:40:00Z","v":2358,"vw":46.664582},{"c":46.66,"h":46.6641,"l":46.66,"n":13,"o":46.6641,"t":"2026-10-21T15:45:00Z","v":634,"vw":46.66205},{"c":46.645,"h":46.66,"l":46.645,"n":39,"o":46.655,"t":"2026-10-21T15:50:00Z","v":4120,"vw":46.653839},{"c":46.65,"h":46.65,"l":46.645,"n":61,"o":46.645,"t":"2026-10-21T15:55:00Z","v":4323,"vw":46.645504},{"c":46.645,"h":46.655,"l":46.645,"n":62,"o":46.65,"t":"2026-10-21T16:00:00Z","v":2820,"vw":46.65192},{"c":46.625,"h":46.6498,"l":46.625,"n":50,"o":46.64,"t":"2026-10-21T16:05:00Z","v":6967,"vw":46.635402},{"c":46.6339,"h":46.635,"l":46.625,"n":30,"o":46.63,"t":"2026-10-21T16:10:00Z","v":2509,"vw":46.626648},{"c":46.635,"h":46.64,"l":46.635,"n":29,"o":46.64,"t":"2026-10-21T16:15:00Z","v":1448,"vw":46.637646},{"c":46.63,"h":46.635,"l":46.625,"n":50,"o":46.63,"t":"2026-10-21T16:20:00Z","v":6878,"vw":46.628898},{"c":46.62,"h":46.63,"l":46.62,"n":40,"o":46.63,"t":"2026-10-21T16:25:00Z","v":1773,"vw":46.623067},{"c":46.605,"h":46.62,"l":46.605,"n":57,"o":46.62,"t":"2026-10-21T16:30:00Z","v":3779,"vw":46.616024},{"c":46.68,"h":46.68,"l":46.5952,"n":72,"o":46.5952,"t":"2026-10-21T16:35:00Z","v":3815,"vw":46.622504},{"c":46.63,"h":46.635,"l":46.6,"n":82,"o":46.635,"t":"2026-10-21T16:40:00Z","v":2631,"vw":46.624148},{"c":46.62,"h":46.63,"l":46.62,"n":62,"o":46.63,"t":"2026-10-21T16:45:00Z","v":2182,"vw":46.624762},{"c":46.63,"h":46.63,"l":46.63,"n":2,"o":46.63,"t":"2026-10-21T16:50:00Z","v":436,"vw":46.63},{"c":46.62,"h":46.63,"l":46.62,"n":3,"o":46.63,"t":"2026-10-21T16:55:00Z","v":711,"vw":46.621854},{"c":46.615,"h":46.6256,"l":46.61,"n":14,"o":46.6256,"t":"2026-10-21T17:00:00Z","v":1790,"vw":46.612222},{"c":46.64,"h":46.645,"l":46.62,"n":41,"o":46.62,"t":"2026-10-21T17:05:00Z","v":2869,"vw":46.639542},{"c":46.64,"h":46.64,"l":46.625,"n":40,"o":46.635,"t":"2026-10-21T17:10:00Z","v":3161,"vw":46.636333},{"c":46.63,"h":46.65,"l":46.63,"n":50,"o":46.64,"t":"2026-10-21T17:15:00Z","v":3456,"vw":46.640778},{"c":46.63,"h":46.64,"l":46.62,"n":20,"o":46.63,"t":"2026-10-21T17:20:00Z","v":3512,"vw":46.633475},{"c":46.625,"h":46.63,"l":46.62,"n":45,"o":46.62,"t":"2026-10-21T17:25:00Z","v":2680,"vw":46.624623},{"c":46.605,"h":46.615,"l":46.6,"n":18,"o":46.615,"t":"2026-10-21T17:30:00Z","v":1638,"vw":46.603977},{"c":46.595,"h":46.605,"l":46.59,"n":16,"o":46.605,"t":"2026-10-21T17:35:00Z","v":1893,"vw":46.598108},{"c":46.6,"h":46.6,"l":46.595,"n":36,"o":46.595,"t":"2026-10-21T17:40:00Z","v":25248,"vw":46.598139},{"c":46.605,"h":46.605,"l":46.595,"n":33,"o":46.6,"t":"2026-10-21T17:45:00Z","v":2899,"vw":46.599525},{"c":46.605,"h":46.605,"l":46.6,"n":10,"o":46.6,"t":"2026-10-21T17:50:00Z","v":2259,"vw":46.601578},{"c":46.6,"h":46.6,"l":46.6,"n":7,"o":46.6,"t":"2026-10-21T17:55:00Z","v":279,"vw":46.6},{"c":46.575,"h":46.595,"l":46.575,"n":44,"o":46.595,"t":"2026-10-21T18:00:00Z","v":2855,"vw":46.582333},{"c":46.59,"h":46.5901,"l":46.57,"n":135,"o":46.5901,"t":"2026-10-21T18:10:00Z","v":13459,"vw":46.573199},{"c":46.59,"h":46.6,"l":46.581,"n":133,"o":46.585,"t":"2026-10-21T18:15:00Z","v":21713,"vw":46.589721},{"c":46.5899,"h":46.59,"l":46.5899,"n":49,"o":46.59,"t":"2026-10-21T18:20:00Z","v":2376,"vw":46.589916},{"c":46.585,"h":46.585,"l":46.575,"n":45,"o":46.575,"t":"2026-10-21T18:25:00Z","v":2020,"vw":46.580387},{"c":46.5899,"h":46.59,"l":46.58,"n":48,"o":46.585,"t":"2026-10-21T18:30:00Z","v":5545,"vw":46.586021},{"c":46.585,"h":46.5951,"l":46.585,"n":86,"o":46.585,"t":"2026-10-21T18:35:00Z","v":7012,"vw":46.587023},{"c":46.59,"h":46.5951,"l":46.59,"n":66,"o":46.59,"t":"2026-10-21T18:40:00Z","v":3885,"vw":46.590447},{"c":46.55,"h":46.59,"l":46.55,"n":141,"o":46.59,"t":"2026-10-21T18:45:00Z","v":12676,"vw":46.567888},{"c":46.54,"h":46.54,"l":46.51,"n":101,"o":46.53,"t":"2026-10-21T18:50:00Z","v":4127,"vw":46.524336},{"c":46.47,"h":46.5257,"l":46.47,"n":99,"o":46.5257,"t":"2026-10-21T18:55:00Z","v":4322,"vw":46.491727},{"c":46.44,"h":46.47,"l":46.4,"n":186,"o":46.47,"t":"2026-10-21T19:00:00Z","v":7974,"vw":46.436572},{"c":46.45,"h":46.48,"l":46.44,"n":166,"o":46.45,"t":"2026-10-21T19:05:00Z","v":7544,"vw":46.46348},{"c":46.46,"h":46.4651,"l":46.42,"n":116,"o":46.44,"t":"2026-10-21T19:10:00Z","v":7043,"vw":46.450731},{"c":46.49,"h":46.49,"l":46.47,"n":113,"o":46.4703,"t":"2026-10-21T19:15:00Z","v":11579,"vw":46.477901},{"c":46.49,"h":46.495,"l":46.4829,"n":270,"o":46.49,"t":"2026-10-21T19:20:00Z","v":14521,"vw":46.487598},{"c":46.53,"h":46.54,"l":46.495,"n":170,"o":46.5,"t":"2026-10-21T19:25:00Z","v":5894,"vw":46.518748},{"c":46.54,"h":46.55,"l":46.54,"n":101,"o":46.55,"t":"2026-10-21T19:30:00Z","v":3771,"vw":46.544973},{"c":46.55,"h":46.55,"l":46.535,"n":48,"o":46.545,"t":"2026-10-21T19:35:00Z","v":16884,"vw":46.540585},{"c":46.55,"h":46.56,"l":46.54,"n":121,"o":46.55,"t":"2026-10-21T19:40:00Z","v":5941,"vw":46.547398},{"c":46.57,"h":46.57,"l":46.56,"n":41,"o":46.56,"t":"2026-10-21T19:45:00Z","v":1143,"vw":46.567497},{"c":46.5699,"h":46.58,"l":46.56,"n":100,"o":46.575,"t":"2026-10-21T19:50:00Z","v":5078,"vw":46.572305},{"c":46.54,"h":46.605,"l":46.54,"n":176,"o":46.57,"t":"2026-10-21T19:55:00Z","v":27037,"vw":46.56621},{"c":46.61,"h":46.61,"l":46.61,"n":2,"o":46.61,"t":"2026-10-21T20:00:00Z","v":2933,"vw":46.61},{"c":46.235,"h":46.28,"l":46.18,"n":28,"o":46.28,"t":"2026-10-22T13:30:00Z","v":14574,"vw":46.18472},{"c":46.29,"h":46.29,"l":46.28,"n":10,"o":46.28,"t":"2026-10-22T13:35:00Z","v":1691,"vw":46.285},{"c":46.28,"h":46.295,"l":46.28,"n":9,"o":46.295,"t":"2026-10-22T13:40:00Z","v":391,"vw":46.285683},{"c":46.29,"h":46.29,"l":46.265,"n":55,"o":46.28,"t":"2026-10-22T13:45:00Z","v":3420,"vw":46.27301},{"c":46.26,"h":46.28,"l":46.26,"n":44,"o":46.28,"t":"2026-10-22T13:50:00Z","v":5446,"vw":46.27384},{"c":46.31,"h":46.31,"l":46.29,"n":48,"o":46.29,"t":"2026-10-22T13:55:00Z","v":1793,"vw":46.303},{"c":46.295,"h":46.32,"l":46.295,"n":83,"o":46.31,"t":"2026-10-22T14:00:00Z","v":3705,"vw":46.311855},{"c":46.25,"h":46.3,"l":46.245,"n":61,"o":46.3,"t":"2026-10-22T14:05:00Z","v":4156,"vw":46.260914},{"c":46.22,"h":46.2457,"l":46.22,"n":45,"o":46.24,"t":"2026-10-22T14:10:00Z","v":6951,"vw":46.238331},{"c":46.2325,"h":46.24,"l":46.195,"n":52,"o":46.21,"t":"2026-10-22T14:15:00Z","v":2780,"vw":46.208996},{"c":46.18,"h":46.23,"l":46.18,"n":33,"o":46.23,"t":"2026-10-22T14:20:00Z","v":1338,"vw":46.208191},{"c":46.15,"h":46.18,"l":46.15,"n":27,"o":46.175,"t":"2026-10-22T14:25:00Z","v":1578,"vw":46.174303},{"c":46.105,"h":46.15,"l":46.105,"n":50,"o":46.15,"t":"2026-10-22T14:30:00Z","v":4300,"vw":46.119528},{"c":46.0723,"h":46.075,"l":46.0723,"n":6,"o":46.075,"t":"2026-10-22T14:35:00Z","v":1172,"vw":46.073148},{"c":46.08,"h":46.085,"l":46.08,"n":10,"o":46.085,"t":"2026-10-22T14:40:00Z","v":1773,"vw":46.080502},{"c":46.075,"h":46.075,"l":46.05,"n":29,"o":46.05,"t":"2026-10-22T14:45:00Z","v":2376,"vw":46.067381},{"c":46.08,"h":46.095,"l":46.07,"n":49,"o":46.0742,"t":"2026-10-22T14:50:00Z","v":3499,"vw":46.081763},{"c":46.09,"h":46.1,"l":46.07,"n":62,"o":46.1,"t":"2026-10-22T14:55:00Z","v":2270,"vw":46.079112},{"c":46.07,"h":46.08,"l":46.07,"n":27,"o":46.08,"t":"2026-10-22T15:00:00Z","v":1434,"vw":46.072928},{"c":46.06,"h":46.08,"l":46.05,"n":56,"o":46.08,"t":"2026-10-22T15:05:00Z","v":3335,"vw":46.062896},{"c":46.02,"h":46.062,"l":46.02,"n":38,"o":46.062,"t":"2026-10-22T15:10:00Z","v":1396,"vw":46.035836},{"c":46.07,"h":46.07,"l":46.02,"n":78,"o":46.02,"t":"2026-10-22T15:15:00Z","v":4159,"vw":46.03721},{"c":46.1,"h":46.1,"l":46.08,"n":20,"o":46.09,"t":"2026-10-22T15:20:00Z","v":2602,"vw":46.090932},{"c":46.05,"h":46.08,"l":46.05,"n":30,"o":46.08,"t":"2026-10-22T15:25:00Z","v":2258,"vw":46.070929},{"c":46.04,"h":46.0498,"l":46.01,"n":34,"o":46.0199,"t":"2026-10-22T15:30:00Z","v":2311,"vw":46.032911},{"c":46.03,"h":46.05,"l":46.03,"n":13,"o":46.05,"t":"2026-10-22T15:35:00Z","v":759,"vw":46.037382},{"c":46.02,"h":46.035,"l":45.9853,"n":59,"o":46.035,"t":"2026-10-22T15:40:00Z","v":7763,"vw":46.007839},{"c":46.02,"h":46.0599,"l":46.02,"n":20,"o":46.04,"t":"2026-10-22T15:45:00Z","v":3302,"vw":46.047424},{"c":46.07,"h":46.08,"l":46.05,"n":65,"o":46.05,"t":"2026-10-22T15:50:00Z","v":6885,"vw":46.076525},{"c":46.09,"h":46.0957,"l":46.075,"n":43,"o":46.09,"t":"2026-10-22T15:55:00Z","v":1887,"vw":46.082679},{"c":46.11,"h":46.125,"l":46.09,"n":36,"o":46.09,"t":"2026-10-22T16:00:00Z","v":3714,"vw":46.105301},{"c":46.13,"h":46.13,"l":46.1,"n":81,"o":46.1004,"t":"2026-10-22T16:05:00Z","v":7312,"vw":46.108755},{"c":46.13,"h":46.14,"l":46.13,"n":9,"o":46.1399,"t":"2026-10-22T16:10:00Z","v":2764,"vw":46.133611},{"c":46.1599,"h":46.1599,"l":46.14,"n":12,"o":46.14,"t":"2026-10-22T16:15:00Z","v":648,"vw":46.152305},{"c":46.16,"h":46.17,"l":46.16,"n":9,"o":46.16,"t":"2026-10-22T16:20:00Z","v":2362,"vw":46.160435},{"c":46.155,"h":46.16,"l":46.1401,"n":66,"o":46.16,"t":"2026-10-22T16:25:00Z","v":10814,"vw":46.145278},{"c":46.12,"h":46.145,"l":46.12,"n":44,"o":46.145,"t":"2026-10-22T16:30:00Z","v":3678,"vw":46.131054},{"c":46.09,"h":46.12,"l":46.09,"n":46,"o":46.11,"t":"2026-10-22T16:35:00Z","v":4555,"vw":46.099312},{"c":46.06,"h":46.0798,"l":46.06,"n":18,"o":46.0798,"t":"2026-10-22T16:40:00Z","v":1827,"vw":46.067158},{"c":46.03,"h":46.065,"l":46.03,"n":11,"o":46.065,"t":"2026-10-22T16:45:00Z","v":572,"vw":46.04634},{"c":46.06,"h":46.0601,"l":46.02,"n":64,"o":46.02,"t":"2026-10-22T16:50:00Z","v":17126,"vw":46.024488},{"c":46.09,"h":46.1,"l":46.07,"n":58,"o":46.07,"t":"2026-10-22T16:55:00Z","v":4267,"vw":46.080079},{"c":46.075,"h":46.095,"l":46.07,"n":39,"o":46.095,"t":"2026-10-22T17:00:00Z","v":6528,"vw":46.081632},{"c":46.0414,"h":46.05,"l":46.04,"n":62,"o":46.045,"t":"2026-10-22T17:05:00Z","v":5315,"vw":46.04575},{"c":46.05,"h":46.055,"l":46.04,"n":25,"o":46.055,"t":"2026-10-22T17:10:00Z","v":1360,"vw":46.048063},{"c":46.065,"h":46.08,"l":46.055,"n":57,"o":46.07,"t":"2026-10-22T17:15:00Z","v":4589,"vw":46.070153},{"c":46.08,"h":46.1,"l":46.07,"n":50,"o":46.07,"t":"2026-10-22T17:20:00Z","v":2225,"vw":46.085336},{"c":46.0742,"h":46.08,"l":46.0742,"n":10,"o":46.08,"t":"2026-10-22T17:25:00Z","v":503,"vw":46.077387},{"c":46.125,"h":46.125,"l":46.1,"n":9,"o":46.1,"t":"2026-10-22T17:30:00Z","v":336,"vw":46.112338},{"c":46.1314,"h":46.1329,"l":46.115,"n":14,"o":46.1329,"t":"2026-10-22T17:35:00Z","v":1814,"vw":46.125321},{"c":46.125,"h":46.125,"l":46.11,"n":81,"o":46.12,"t":"2026-10-22T17:40:00Z","v":121392,"vw":46.119968},{"c":46.11,"h":46.12,"l":46.1099,"n":59,"o":46.12,"t":"2026-10-22T17:45:00Z","v":2663,"vw":46.114295},{"c":46.09,"h":46.1,"l":46.09,"n":53,"o":46.1,"t":"2026-10-22T17:50:00Z","v":5335,"vw":46.092886},{"c":46.095,"h":46.11,"l":46.095,"n":12,"o":46.11,"t":"2026-10-22T17:55:00Z","v":810,"vw":46.104164},{"c":46.03,"h":46.09,"l":46.03,"n":40,"o":46.09,"t":"2026-10-22T18:00:00Z","v":2301,"vw":46.058688},{"c":46.07,"h":46.08,"l":46.03,"n":43,"o":46.03,"t":"2026-10-22T18:05:00Z","v":2656,"vw":46.069355},{"c":46.1,"h":46.1,"l":46.08,"n":33,"o":46.085,"t":"2026-10-22T18:10:00Z","v":5091,"vw":46.089178},{"c":46.105,"h":46.11,"l":46.08,"n":28,"o":46.09,"t":"2026-10-22T18:15:00Z","v":2436,"vw":46.089907},{"c":46.12,"h":46.13,"l":46.12,"n":81,"o":46.12,"t":"2026-10-22T18:20:00Z","v":9185,"vw":46.124843},{"c":46.08,"h":46.115,"l":46.07,"n":50,"o":46.115,"t":"2026-10-22T18:25:00Z","v":3539,"vw":46.1022},{"c":46.06,"h":46.075,"l":46.055,"n":56,"o":46.075,"t":"2026-10-22T18:30:00Z","v":5624,"vw":46.067315},{"c":46.06,"h":46.065,"l":46.06,"n":21,"o":46.06,"t":"2026-10-22T18:35:00Z","v":2217,"vw":46.061237},{"c":46.055,"h":46.06,"l":46.055,"n":17,"o":46.06,"t":"2026-10-22T18:40:00Z","v":1502,"vw":46.0584},{"c":46.055,"h":46.065,"l":46.05,"n":16,"o":46.065,"t":"2026-10-22T18:45:00Z","v":3004,"vw":46.055132},{"c":46.045,"h":46.06,"l":46.04,"n":59,"o":46.06,"t":"2026-10-22T18:50:00Z","v":4477,"vw":46.050666},{"c":46.04,"h":46.055,"l":46.04,"n":45,"o":46.05,"t":"2026-10-22T18:55:00Z","v":3758,"vw":46.052715},{"c":46.02,"h":46.03,"l":46.015,"n":89,"o":46.03,"t":"2026-10-22T19:00:00Z","v":7984,"vw":46.020879},{"c":46.055,"h":46.06,"l":46.04,"n":76,"o":46.04,"t":"2026-10-22T19:05:00Z","v":5430,"vw":46.051061},{"c":46.0775,"h":46.0775,"l":46.045,"n":81,"o":46.055,"t":"2026-10-22T19:10:00Z","v":5573,"vw":46.05693},{"c":46.07,"h":46.07,"l":46.0499,"n":47,"o":46.055,"t":"2026-10-22T19:15:00Z","v":4865,"vw":46.061415},{"c":46.075,"h":46.09,"l":46.07,"n":88,"o":46.07,"t":"2026-10-22T19:20:00Z","v":7560,"vw":46.075406},{"c":46.0801,"h":46.0801,"l":46.07,"n":23,"o":46.07,"t":"2026-10-22T19:25:00Z","v":1554,"vw":46.073463},{"c":46.05,"h":46.0704,"l":46.05,"n":14,"o":46.07,"t":"2026-10-22T19:30:00Z","v":1684,"vw":46.066636},{"c":46.025,"h":46.05,"l":46.02,"n":188,"o":46.04,"t":"2026-10-22T19:35:00Z","v":16467,"vw":46.0319},{"c":46.01,"h":46.02,"l":46.01,"n":59,"o":46.015,"t":"2026-10-22T19:40:00Z","v":5717,"vw":46.015429},{"c":46.0259,"h":46.0259,"l":46.0099,"n":64,"o":46.01,"t":"2026-10-22T19:45:00Z","v":6936,"vw":46.015869},{"c":46.07,"h":46.08,"l":46.03,"n":46,"o":46.03,"t":"2026-10-22T19:50:00Z","v":10695,"vw":46.067675},{"c":46.12,"h":46.143,"l":46.055,"n":73,"o":46.08,"t":"2026-10-22T19:55:00Z","v":37462,"vw":46.104096}],"history":[{"c":35.48,"h":35.59,"l":35.37,"n":2278,"o":35.59,"t":"2024-10-21T04:00:00Z","v":2320874,"vw":35.471042},{"c":35.31,"h":35.34,"l":35.2179,"n":1784,"o":35.27,"t":"2024-10-22T04:00:00Z","v":345374,"vw":35.279973},{"c":35.1,"h":35.225,"l":34.9824,"n":2165,"o":35,"t":"2024-10-23T04:00:00Z","v":753783,"vw":35.107479},{"c":35.17,"h":35.36,"l":35.08,"n":2264,"o":35.36,"t":"2024-10-24T04:00:00Z","v":484067,"vw":35.198089},{"c":35.17,"h":35.32,"l":35.09,"n":2266,"o":35.32,"t":"2024-10-25T04:00:00Z","v":355688,"vw":35.213528},{"c":35.48,"h":35.51,"l":35.26,"n":1921,"o":35.35,"t":"2024-10-28T04:00:00Z","v":297725,"vw":35.452044},{"c":35.37,"h":35.48,"l":35.33,"n":2245,"o":35.48,"t":"2024-10-29T04:00:00Z","v":325305,"vw":35.3846},{"c":35.07,"h":35.28,"l":35.0301,"n":2092,"o":35.28,"t":"2024-10-30T04:00:00Z","v":319395,"vw":35.134858},{"c":34.76,"h":34.91,"l":34.6024,"n":2411,"o":34.91,"t":"2024-10-31T04:00:00Z","v":413354,"vw":34.735979},{"c":35.02,"h":35.2,"l":34.85,"n":2889,"o":35.06,"t":"2024-11-01T04:00:00Z","v":687192,"vw":35.060275},{"c":34.92,"h":35.09,"l":34.88,"n":2253,"o":35.04,"t":"2024-11-04T05:00:00Z","v":408339,"vw":35.007614},{"c":35.13,"h":35.1373,"l":34.87,"n":2124,"o":34.925,"t":"2024-11-05T05:00:00Z","v":282099,"vw":35.068031},{"c":35.15,"h":35.21,"l":34.92,"n":4582,"o":35.19,"t":"2024-11-06T05:00:00Z","v":535656,"vw":35.046744},{"c":35.37,"h":35.4063,"l":35.235,"n":9062,"o":35.25,"t":"2024-11-07T05:00:00Z","v":1791163,"vw":35.30312},{"c":35.06,"h":35.11,"l":34.975,"n":3217,"o":35.09,"t":"2024-11-08T05:00:00Z","v":546003,"vw":35.034603},{"c":35.3,"h":35.39,"l":35.255,"n":2626,"o":35.38,"t":"2024-11-11T05:00:00Z","v":848045,"vw":35.34465},{"c":34.82,"h":35.25,"l":34.66,"n":3297,"o":35.22,"t":"2024-11-12T05:00:00Z","v":571189,"vw":34.783031},{"c":34.77,"h":34.827,"l":34.55,"n":3010,"o":34.68,"t":"2024-11-13T05:00:00Z","v":1110104,"vw":34.784176},{"c":34.98,"h":35.095,"l":34.95,"n":2617,"o":35.09,"t":"2024-11-14T05:00:00Z","v":515687,"vw":35.030528},{"c":34.8,"h":34.89,"l":34.635,"n":3795,"o":34.88,"t":"2024-11-15T05:00:00Z","v":901403,"vw":34.719674},{"c":34.8,"h":34.905,"l":34.67,"n":3088,"o":34.74,"t":"2024-11-18T05:00:00Z","v":825490,"vw":34.82635},{"c":34.79,"h":34.82,"l":34.48,"n":2860,"o":34.51,"t":"2024-11-19T05:00:00Z","v":650941,"vw":34.703148},{"c":34.81,"h":34.81,"l":34.6,"n":2919,"o":34.8,"t":"2024-11-20T05:00:00Z","v":650421,"vw":34.712102},{"c":34.87,"h":34.93,"l":34.6024,"n":2992,"o":34.77,"t":"2024-11-21T05:00:00Z","v":746781,"vw":34.822714},{"c":35.15,"h":35.21,"l":35,"n":2824,"o":35.02,"t":"2024-11-22T05:00:00Z","v":681680,"vw":35.146344},{"c":35.14,"h":35.26,"l":35.0923,"n":3997,"o":35.19,"t":"2024-11-25T05:00:00Z","v":552553,"vw":35.187365},{"c":34.94,"h":35.08,"l":34.89,"n":3041,"o":35.05,"t":"2024-11-26T05:00:00Z","v":740711,"vw":34.958246},{"c":34.81,"h":34.905,"l":34.75,"n":2602,"o":34.84,"t":"2024-11-27T05:00:00Z","v":579038,"vw":34.820632},{"c":35.19,"h":35.22,"l":34.93,"n":2598,"o":34.96,"t":"2024-11-29T05:00:00Z","v":649945,"vw":35.135753},{"c":35.48,"h":35.48,"l":35.265,"n":2831,"o":35.43,"t":"2024-12-02T05:00:00Z","v":608060,"vw":35.407815},{"c":35.635,"h":35.665,"l":35.525,"n":3087,"o":35.6,"t":"2024-12-03T05:00:00Z","v":602568,"vw":35.615422},{"c":35.69,"h":35.8375,"l":35.6149,"n":2693,"o":35.82,"t":"2024-12-04T05:00:00Z","v":467568,"vw":35.707707},{"c":35.7,"h":35.92,"l":35.7,"n":2481,"o":35.8,"t":"2024-12-05T05:00:00Z","v":466853,"vw":35.753896},{"c":35.76,"h":35.805,"l":35.72,"n":3231,"o":35.76,"t":"2024-12-06T05:00:00Z","v":1135720,"vw":35.759066},{"c":35.795,"h":36.1,"l":35.79,"n":2470,"o":35.97,"t":"2024-12-09T05:00:00Z","v":361561,"vw":35.887775},{"c":35.61,"h":35.8,"l":35.59,"n":2680,"o":35.8,"t":"2024-12-10T05:00:00Z","v":518062,"vw":35.674159},{"c":35.92,"h":35.981,"l":35.76,"n":2710,"o":35.85,"t":"2024-12-11T05:00:00Z","v":619581,"vw":35.877223},{"c":35.68,"h":35.82,"l":35.68,"n":2151,"o":35.78,"t":"2024-12-12T05:00:00Z","v":367147,"vw":35.733281},{"c":35.64,"h":35.745,"l":35.58,"n":2657,"o":35.71,"t":"2024-12-13T05:00:00Z","v":736180,"vw":35.642322},{"c":35.52,"h":35.62,"l":35.5,"n":2529,"o":35.57,"t":"2024-12-16T05:00:00Z","v":431486,"vw":35.58266},{"c":35.45,"h":35.54,"l":35.41,"n":3203,"o":35.45,"t":"2024-12-17T05:00:00Z","v":1050184,"vw":35.467047},{"c":34.91,"h":35.545,"l":34.9,"n":4576,"o":35.42,"t":"2024-12-18T05:00:00Z","v":951625,"vw":35.280562},{"c":35,"h":35.19,"l":34.98,"n":4696,"o":35.19,"t":"2024-12-19T05:00:00Z","v":624958,"vw":35.063246},{"c":34.27,"h":34.485,"l":34.0101,"n":4879,"o":34.03,"t":"2024-12-20T05:00:00Z","v":1188426,"vw":34.346928},{"c":34.6,"h":34.6099,"l":34.3301,"n":3372,"o":34.47,"t":"2024-12-23T05:00:00Z","v":667525,"vw":34.48836},{"c":34.78,"h":34.795,"l":34.55,"n":2709,"o":34.63,"t":"2024-12-24T05:00:00Z","v":552430,"vw":34.699782},{"c":34.94,"h":34.9954,"l":34.8,"n":3101,"o":34.96,"t":"2024-12-26T05:00:00Z","v":779251,"vw":34.925665},{"c":34.84,"h":34.9161,"l":34.765,"n":3172,"o":34.77,"t":"2024-12-27T05:00:00Z","v":939563,"vw":34.841359},{"c":34.64,"h":34.75,"l":34.53,"n":2872,"o":34.73,"t":"2024-12-30T05:00:00Z","v":427083,"vw":34.683998},{"c":34.75,"h":34.85,"l":34.68,"n":3671,"o":34.85,"t":"2024-12-31T05:00:00Z","v":831699,"vw":34.749953},{"c":34.87,"h":35.03,"l":34.76,"n":4476,"o":34.89,"t":"2025-01-02T05:00:00Z","v":977828,"vw":34.881134},{"c":34.86,"h":34.91,"l":34.7483,"n":3117,"o":34.85,"t":"2025-01-03T05:00:00Z","v":1193595,"vw":34.881873},{"c":35.08,"h":35.25,"l":35.01,"n":3792,"o":35.04,"t":"2025-01-06T05:00:00Z","v":607811,"vw":35.122502},{"c":35.17,"h":35.37,"l":35.0921,"n":3162,"o":35.37,"t":"2025-01-07T05:00:00Z","v":492953,"vw":35.235268},{"c":35.25,"h":35.28,"l":34.94,"n":3240,"o":35.16,"t":"2025-01-08T05:00:00Z","v":478994,"vw":35.177611},{"c":34.92,"h":35.13,"l":34.81,"n":5225,"o":35.13,"t":"2025-01-10T05:00:00Z","v":1459863,"vw":34.917751},{"c":34.86,"h":34.86,"l":34.5,"n":4008,"o":34.51,"t":"2025-01-13T05:00:00Z","v":711177,"vw":34.752055},{"c":34.83,"h":34.9,"l":34.685,"n":4438,"o":34.9,"t":"2025-01-14T05:00:00Z","v":753100,"vw":34.81015},{"c":35.14,"h":35.23,"l":35.03,"n":3273,"o":35.12,"t":"2025-01-15T05:00:00Z","v":1131588,"vw":35.116202},{"c":35.26,"h":35.33,"l":35.1801,"n":3710,"o":35.26,"t":"2025-01-16T05:00:00Z","v":821151,"vw":35.271431},{"c":35.56,"h":35.595,"l":35.47,"n":3526,"o":35.54,"t":"2025-01-17T05:00:00Z","v":682579,"vw":35.531962},{"c":35.87,"h":35.87,"l":35.6899,"n":4797,"o":35.69,"t":"2025-01-21T05:00:00Z","v":1417465,"vw":35.818105},{"c":35.88,"h":36.01,"l":35.86,"n":2661,"o":36.01,"t":"2025-01-22T05:00:00Z","v":595215,"vw":35.93145},{"c":36.15,"h":36.15,"l":35.925,"n":3843,"o":35.98,"t":"2025-01-23T05:00:00Z","v":624161,"vw":36.029674},{"c":36.14,"h":36.22,"l":36.11,"n":2858,"o":36.22,"t":"2025-01-24T05:00:00Z","v":602598,"vw":36.166665},{"c":36.09,"h":36.09,"l":35.83,"n":3695,"o":35.86,"t":"2025-01-27T05:00:00Z","v":492441,"vw":35.998011},{"c":36.21,"h":36.25,"l":36.0199,"n":3893,"o":36.24,"t":"2025-01-28T05:00:00Z","v":698978,"vw":36.163552},{"c":36.27,"h":36.355,"l":36.155,"n":4213,"o":36.32,"t":"2025-01-29T05:00:00Z","v":842003,"vw":36.263997},{"c":36.59,"h":36.6966,"l":36.45,"n":3328,"o":36.5,"t":"2025-01-30T05:00:00Z","v":509246,"vw":36.58015},{"c":36.4,"h":36.67,"l":36.36,"n":3408,"o":36.67,"t":"2025-01-31T05:00:00Z","v":565653,"vw":36.504123},{"c":36.06,"h":36.21,"l":35.88,"n":4481,"o":35.94,"t":"2025-02-03T05:00:00Z","v":701787,"vw":36.108168},{"c":36.25,"h":36.29,"l":36.15,"n":2978,"o":36.21,"t":"2025-02-04T05:00:00Z","v":549787,"vw":36.222163},{"c":36.43,"h":36.4599,"l":36.18,"n":2906,"o":36.3,"t":"2025-02-05T05:00:00Z","v":882387,"vw":36.393468},{"c":36.62,"h":36.72,"l":36.53,"n":3486,"o":36.67,"t":"2025-02-06T05:00:00Z","v":798948,"vw":36.642198},{"c":36.39,"h":36.72,"l":36.37,"n":3985,"o":36.72,"t":"2025-02-07T05:00:00Z","v":2838368,"vw":36.445638},{"c":36.71,"h":36.71,"l":36.5733,"n":3332,"o":36.68,"t":"2025-02-10T05:00:00Z","v":550245,"vw":36.672789},{"c":36.81,"h":36.81,"l":36.63,"n":4593,"o":36.7,"t":"2025-02-11T05:00:00Z","v":674739,"vw":36.723561},{"c":37.02,"h":37.03,"l":36.68,"n":3916,"o":36.74,"t":"2025-02-12T05:00:00Z","v":1156783,"vw":36.936853},{"c":37.2,"h":37.31,"l":37.08,"n":5430,"o":37.31,"t":"2025-02-13T05:00:00Z","v":997192,"vw":37.180884},{"c":37.11,"h":37.27,"l":37.07,"n":3173,"o":37.27,"t":"2025-02-14T05:00:00Z","v":905380,"vw":37.174904},{"c":37.46,"h":37.46,"l":37.34,"n":4637,"o":37.42,"t":"2025-02-18T05:00:00Z","v":809649,"vw":37.395236},{"c":37.03,"h":37.11,"l":36.97,"n":3203,"o":37.08,"t":"2025-02-19T05:00:00Z","v":940527,"vw":37.024671},{"c":36.93,"h":37.05,"l":36.83,"n":3862,"o":37.05,"t":"2025-02-20T05:00:00Z","v":780803,"vw":36.8889},{"c":36.78,"h":37.05,"l":36.6901,"n":3788,"o":37.05,"t":"2025-02-21T05:00:00Z","v":1067901,"vw":36.909536},{"c":36.8,"h":36.96,"l":36.71,"n":3858,"o":36.96,"t":"2025-02-24T05:00:00Z","v":691956,"vw":36.868796},{"c":36.98,"h":37.14,"l":36.8101,"n":3997,"o":37.14,"t":"2025-02-25T05:00:00Z","v":614566,"vw":36.951509},{"c":37.08,"h":37.325,"l":36.995,"n":6150,"o":37.2,"t":"2025-02-26T05:00:00Z","v":1227191,"vw":37.100306},{"c":36.92,"h":37.2299,"l":36.89,"n":21499,"o":37.19,"t":"2025-02-27T05:00:00Z","v":32112627,"vw":37.11367},{"c":37.15,"h":37.15,"l":36.78,"n":15798,"o":37.04,"t":"2025-02-28T05:00:00Z","v":5894265,"vw":37.007424},{"c":37.24,"h":37.78,"l":37.04,"n":10821,"o":37.63,"t":"2025-03-03T05:00:00Z","v":3669624,"vw":37.375778},{"c":36.96,"h":37.33,"l":36.5419,"n":11801,"o":36.78,"t":"2025-03-04T05:00:00Z","v":3962324,"vw":37.045212},{"c":37.42,"h":37.52,"l":37.1367,"n":9866,"o":37.21,"t":"2025-03-05T05:00:00Z","v":2215006,"vw":37.323625},{"c":37,"h":37.365,"l":36.8971,"n":8210,"o":37.18,"t":"2025-03-06T05:00:00Z","v":2682392,"vw":37.089702},{"c":37.27,"h":37.335,"l":36.8,"n":9804,"o":36.9,"t":"2025-03-07T05:00:00Z","v":2331422,"vw":37.110966},{"c":36.42,"h":36.725,"l":36.1797,"n":9884,"o":36.61,"t":"2025-03-10T04:00:00Z","v":3354144,"vw":36.418963},{"c":36.13,"h":36.37,"l":35.8425,"n":8690,"o":36.37,"t":"2025-03-11T04:00:00Z","v":1417093,"vw":36.149817},{"c":36.48,"h":36.57,"l":36.2032,"n":7140,"o":36.57,"t":"2025-03-12T04:00:00Z","v":3270492,"vw":36.461699},{"c":36.28,"h":36.45,"l":36.17,"n":7262,"o":36.43,"t":"2025-03-13T04:00:00Z","v":1209516,"vw":36.313838},{"c":36.98,"h":36.985,"l":36.6,"n":4379,"o":36.66,"t":"2025-03-14T04:00:00Z","v":716922,"vw":36.860559},{"c":37.305,"h":37.36,"l":37.01,"n":5841,"o":37.06,"t":"2025-03-17T04:00:00Z","v":2018454,"vw":37.248035},{"c":37.265,"h":37.35,"l":37.165,"n":5447,"o":37.28,"t":"2025-03-18T04:00:00Z","v":1449608,"vw":37.25984},{"c":37.44,"h":37.536,"l":37.26,"n":5184,"o":37.26,"t":"2025-03-19T04:00:00Z","v":965835,"vw":37.409366},{"c":37.22,"h":37.28,"l":37.05,"n":4415,"o":37.05,"t":"2025-03-20T04:00:00Z","v":753827,"vw":37.207242},{"c":37.125,"h":37.17,"l":36.9335,"n":4444,"o":37.04,"t":"2025-03-21T04:00:00Z","v":847946,"vw":37.08779},{"c":37.2,"h":37.21,"l":37.07,"n":4375,"o":37.1,"t":"2025-03-24T04:00:00Z","v":822824,"vw":37.152613},{"c":37.35,"h":37.355,"l":37.225,"n":4849,"o":37.33,"t":"2025-03-25T04:00:00Z","v":814680,"vw":37.308474},{"c":37.02,"h":37.33,"l":36.93,"n":4694,"o":37.2,"t":"2025-03-26T04:00:00Z","v":1252310,"vw":37.138863},{"c":36.98,"h":37.07,"l":36.8297,"n":4550,"o":36.95,"t":"2025-03-27T04:00:00Z","v":944038,"vw":36.999368},{"c":36.565,"h":36.89,"l":36.51,"n":4855,"o":36.89,"t":"2025-03-28T04:00:00Z","v":1007178,"vw":36.596162},{"c":36.29,"h":36.37,"l":35.9029,"n":5319,"o":36.07,"t":"2025-03-31T04:00:00Z","v":1267053,"vw":36.199474},{"c":36.36,"h":36.425,"l":36.085,"n":4419,"o":36.36,"t":"2025-04-01T04:00:00Z","v":1258158,"vw":36.267846},{"c":36.34,"h":36.375,"l":35.99,"n":4856,"o":36.02,"t":"2025-04-02T04:00:00Z","v":1929241,"vw":36.245625},{"c":34.99,"h":35.31,"l":34.96,"n":7984,"o":35.21,"t":"2025-04-03T04:00:00Z","v":1792579,"vw":35.117582},{"c":33.02,"h":33.76,"l":32.96,"n":10140,"o":33.7,"t":"2025-04-04T04:00:00Z","v":2078495,"vw":33.284775},{"c":32.4,"h":33.55,"l":31.7206,"n":15517,"o":31.97,"t":"2025-04-07T04:00:00Z","v":3497874,"vw":32.431253},{"c":32.11,"h":33.49,"l":31.76,"n":9477,"o":33.34,"t":"2025-04-08T04:00:00Z","v":2404187,"vw":32.611177},{"c":34.47,"h":34.7243,"l":31.765,"n":13863,"o":31.87,"t":"2025-04-09T04:00:00Z","v":2436602,"vw":33.253361},{"c":33.18,"h":33.54,"l":32.43,"n":11039,"o":33.52,"t":"2025-04-10T04:00:00Z","v":1676741,"vw":33.048159},{"c":33.65,"h":33.7499,"l":32.74,"n":6970,"o":32.83,"t":"2025-04-11T04:00:00Z","v":889012,"vw":33.37632},{"c":33.94,"h":34.11,"l":33.61,"n":6134,"o":34,"t":"2025-04-14T04:00:00Z","v":1220163,"vw":33.896223},{"c":34.4,"h":34.49,"l":34.2,"n":5682,"o":34.25,"t":"2025-04-15T04:00:00Z","v":1324181,"vw":34.377781},{"c":33.97,"h":34.415,"l":33.783,"n":6078,"o":34.18,"t":"2025-04-16T04:00:00Z","v":2771025,"vw":34.178029},{"c":34.39,"h":34.635,"l":34.265,"n":5740,"o":34.33,"t":"2025-04-17T04:00:00Z","v":1311670,"vw":34.503139},{"c":33.81,"h":34.19,"l":33.53,"n":6420,"o":34.19,"t":"2025-04-21T04:00:00Z","v":1130565,"vw":33.702859},{"c":34.82,"h":34.85,"l":34.36,"n":6343,"o":34.41,"t":"2025-04-22T04:00:00Z","v":983535,"vw":34.669395},{"c":35.27,"h":35.44,"l":35.11,"n":7357,"o":35.2,"t":"2025-04-23T04:00:00Z","v":1480660,"vw":35.252393},{"c":35.55,"h":35.585,"l":35.2015,"n":2992,"o":35.23,"t":"2025-04-24T04:00:00Z","v":502277,"vw":35.464959},{"c":35.81,"h":35.85,"l":34.3,"n":3598,"o":34.3,"t":"2025-04-25T04:00:00Z","v":548198,"vw":35.659648},{"c":35.81,"h":35.89,"l":35.63,"n":4356,"o":35.85,"t":"2025-04-28T04:00:00Z","v":549601,"vw":35.77377},{"c":36,"h":36.07,"l":35.8,"n":4780,"o":35.84,"t":"2025-04-29T04:00:00Z","v":987874,"vw":35.966673},{"c":36.1,"h":36.18,"l":35.675,"n":8628,"o":35.86,"t":"2025-04-30T04:00:00Z","v":1223088,"vw":35.96889},{"c":36.28,"h":36.4499,"l":36.16,"n":5194,"o":36.37,"t":"2025-05-01T04:00:00Z","v":1004443,"vw":36.352885},{"c":36.8,"h":36.85,"l":36.52,"n":4283,"o":36.66,"t":"2025-05-02T04:00:00Z","v":729880,"vw":36.74388},{"c":36.78,"h":36.9,"l":36.705,"n":3301,"o":36.76,"t":"2025-05-05T04:00:00Z","v":1228571,"vw":36.811199},{"c":36.52,"h":36.74,"l":36.51,"n":4788,"o":36.67,"t":"2025-05-06T04:00:00Z","v":902977,"vw":36.598809},{"c":36.65,"h":36.71,"l":36.425,"n":7204,"o":36.5,"t":"2025-05-07T04:00:00Z","v":944970,"vw":36.558597},{"c":36.81,"h":36.9571,"l":36.625,"n":3904,"o":36.72,"t":"2025-05-08T04:00:00Z","v":859130,"vw":36.861209},{"c":36.86,"h":37,"l":36.77,"n":8068,"o":36.9,"t":"2025-05-09T04:00:00Z","v":3269516,"vw":36.842066},{"c":37.58,"h":37.58,"l":37.18,"n":6380,"o":37.31,"t":"2025-05-12T04:00:00Z","v":1362656,"vw":37.384116},{"c":37.32,"h":37.44,"l":37.32,"n":5129,"o":37.38,"t":"2025-05-13T04:00:00Z","v":787049,"vw":37.388377},{"c":37.2,"h":37.32,"l":37.1,"n":5476,"o":37.3,"t":"2025-05-14T04:00:00Z","v":1031778,"vw":37.185297},{"c":37.47,"h":37.485,"l":37.27,"n":4736,"o":37.31,"t":"2025-05-15T04:00:00Z","v":791110,"vw":37.406817},{"c":37.65,"h":37.67,"l":37.43,"n":3956,"o":37.47,"t":"2025-05-16T04:00:00Z","v":981659,"vw":37.621928},{"c":37.86,"h":37.86,"l":37.37,"n":4006,"o":37.39,"t":"2025-05-19T04:00:00Z","v":1913688,"vw":37.705153},{"c":37.85,"h":37.9,"l":37.75,"n":19723,"o":37.85,"t":"2025-05-20T04:00:00Z","v":32671799,"vw":37.841317},{"c":37.49,"h":37.8254,"l":37.44,"n":14229,"o":37.72,"t":"2025-05-21T04:00:00Z","v":5945313,"vw":37.690501},{"c":37.57,"h":37.68,"l":37.365,"n":9297,"o":37.37,"t":"2025-05-22T04:00:00Z","v":2607363,"vw":37.581839},{"c":37.3,"h":37.38,"l":37.05,"n":7112,"o":37.05,"t":"2025-05-23T04:00:00Z","v":2410782,"vw":37.294173},{"c":38.06,"h":38.0829,"l":37.885,"n":5615,"o":37.96,"t":"2025-05-27T04:00:00Z","v":1426447,"vw":38.029806},{"c":37.745,"h":37.835,"l":37.6901,"n":5371,"o":37.79,"t":"2025-05-28T04:00:00Z","v":1771959,"vw":37.759063},{"c":37.72,"h":37.79,"l":37.555,"n":6476,"o":37.79,"t":"2025-05-29T04:00:00Z","v":1354685,"vw":37.688685},{"c":37.77,"h":37.855,"l":37.565,"n":3699,"o":37.8,"t":"2025-05-30T04:00:00Z","v":1009652,"vw":37.753511},{"c":37.95,"h":37.955,"l":37.53,"n":4674,"o":37.7,"t":"2025-06-02T04:00:00Z","v":1611516,"vw":37.861664},{"c":37.89,"h":37.92,"l":37.71,"n":3970,"o":37.73,"t":"2025-06-03T04:00:00Z","v":1008503,"vw":37.853187},{"c":37.92,"h":38.0001,"l":37.86,"n":4175,"o":37.89,"t":"2025-06-04T04:00:00Z","v":938498,"vw":37.929758},{"c":37.88,"h":38,"l":37.8,"n":3442,"o":37.9,"t":"2025-06-05T04:00:00Z","v":904324,"vw":37.921056},{"c":38.175,"h":38.24,"l":38.0644,"n":2792,"o":38.18,"t":"2025-06-06T04:00:00Z","v":721008,"vw":38.168264},{"c":38.09,"h":38.195,"l":38.05,"n":3894,"o":38.09,"t":"2025-06-09T04:00:00Z","v":1026806,"vw":38.13954},{"c":38.21,"h":38.2362,"l":38.13,"n":3211,"o":38.19,"t":"2025-06-10T04:00:00Z","v":793049,"vw":38.187677},{"c":38.035,"h":38.255,"l":37.985,"n":5215,"o":38.24,"t":"2025-06-11T04:00:00Z","v":1633449,"vw":38.076897},{"c":38.06,"h":38.1099,"l":37.93,"n":4014,"o":37.96,"t":"2025-06-12T04:00:00Z","v":805011,"vw":38.025733},{"c":37.66,"h":37.835,"l":37.58,"n":3680,"o":37.79,"t":"2025-06-13T04:00:00Z","v":559284,"vw":37.7103},{"c":37.855,"h":37.9951,"l":37.82,"n":2826,"o":37.83,"t":"2025-06-16T04:00:00Z","v":486049,"vw":37.896896},{"c":37.59,"h":37.745,"l":37.5501,"n":2892,"o":37.7,"t":"2025-06-17T04:00:00Z","v":497290,"vw":37.644494},{"c":37.72,"h":37.77,"l":37.4,"n":5847,"o":37.73,"t":"2025-06-18T04:00:00Z","v":1609950,"vw":37.672392},{"c":37.33,"h":37.74,"l":37.32,"n":3305,"o":37.74,"t":"2025-06-20T04:00:00Z","v":643242,"vw":37.429781},{"c":37.5,"h":37.5099,"l":37.1842,"n":3271,"o":37.31,"t":"2025-06-23T04:00:00Z","v":826143,"vw":37.401149},{"c":37.75,"h":37.77,"l":37.6,"n":2502,"o":37.68,"t":"2025-06-24T04:00:00Z","v":600274,"vw":37.706159},{"c":37.47,"h":37.63,"l":37.445,"n":3596,"o":37.63,"t":"2025-06-25T04:00:00Z","v":949760,"vw":37.495126},{"c":37.74,"h":37.74,"l":37.52,"n":3247,"o":37.59,"t":"2025-06-26T04:00:00Z","v":646247,"vw":37.659441},{"c":38.13,"h":38.53,"l":37.93,"n":2632,"o":37.98,"t":"2025-06-27T04:00:00Z","v":570884,"vw":38.081034},{"c":37.96,"h":38.01,"l":37.9,"n":3070,"o":38.01,"t":"2025-06-30T04:00:00Z","v":917400,"vw":37.947699},{"c":37.83,"h":37.919,"l":37.64,"n":3547,"o":37.74,"t":"2025-07-01T04:00:00Z","v":1101325,"vw":37.848099},{"c":37.38,"h":37.38,"l":37.175,"n":3416,"o":37.26,"t":"2025-07-02T04:00:00Z","v":1733590,"vw":37.304724},{"c":37.52,"h":37.55,"l":37.41,"n":1865,"o":37.42,"t":"2025-07-03T04:00:00Z","v":453501,"vw":37.498348},{"c":37.265,"h":37.45,"l":37.21,"n":5112,"o":37.3,"t":"2025-07-07T04:00:00Z","v":1046320,"vw":37.325335},{"c":37.53,"h":37.595,"l":37.39,"n":4452,"o":37.42,"t":"2025-07-08T04:00:00Z","v":1516015,"vw":37.521113},{"c":37.83,"h":37.83,"l":37.615,"n":2577,"o":37.71,"t":"2025-07-09T04:00:00Z","v":886178,"vw":37.727707},{"c":37.79,"h":37.8401,"l":37.74,"n":3090,"o":37.8,"t":"2025-07-10T04:00:00Z","v":919455,"vw":37.806691},{"c":37.58,"h":37.6,"l":37.505,"n":2774,"o":37.59,"t":"2025-07-11T04:00:00Z","v":689110,"vw":37.565623},{"c":37.66,"h":37.69,"l":37.45,"n":3711,"o":37.48,"t":"2025-07-14T04:00:00Z","v":4954494,"vw":37.649064},{"c":37.49,"h":37.7,"l":37.47,"n":3674,"o":37.7,"t":"2025-07-15T04:00:00Z","v":697664,"vw":37.515397},{"c":37.54,"h":37.56,"l":37.185,"n":4150,"o":37.53,"t":"2025-07-16T04:00:00Z","v":1040806,"vw":37.448286},{"c":37.76,"h":37.8,"l":37.57,"n":3189,"o":37.61,"t":"2025-07-17T04:00:00Z","v":523907,"vw":37.698722},{"c":37.57,"h":37.79,"l":37.5627,"n":2788,"o":37.76,"t":"2025-07-18T04:00:00Z","v":461317,"vw":37.624762},{"c":37.575,"h":37.72,"l":37.55,"n":3102,"o":37.63,"t":"2025-07-21T04:00:00Z","v":605571,"vw":37.639984},{"c":37.57,"h":37.63,"l":37.47,"n":2400,"o":37.57,"t":"2025-07-22T04:00:00Z","v":450060,"vw":37.578493},{"c":38.48,"h":38.48,"l":38.09,"n":3489,"o":38.12,"t":"2025-07-23T04:00:00Z","v":635666,"vw":38.341957},{"c":38.27,"h":38.38,"l":38.27,"n":2720,"o":38.33,"t":"2025-07-24T04:00:00Z","v":642396,"vw":38.321581},{"c":38.33,"h":38.33,"l":38.0998,"n":3182,"o":38.14,"t":"2025-07-25T04:00:00Z","v":555592,"vw":38.249878},{"c":38.05,"h":38.16,"l":37.97,"n":2921,"o":38.16,"t":"2025-07-28T04:00:00Z","v":798455,"vw":38.021314},{"c":38.03,"h":38.19,"l":38,"n":2997,"o":38.19,"t":"2025-07-29T04:00:00Z","v":1768910,"vw":38.032988},{"c":38.13,"h":38.52,"l":37.995,"n":3091,"o":38.16,"t":"2025-07-30T04:00:00Z","v":1118435,"vw":38.119798},{"c":37.835,"h":38.075,"l":37.735,"n":3792,"o":38.07,"t":"2025-07-31T04:00:00Z","v":728726,"vw":37.870169},{"c":37.2,"h":37.42,"l":37.05,"n":4599,"o":37.42,"t":"2025-08-01T04:00:00Z","v":1169916,"vw":37.16516},{"c":37.69,"h":37.78,"l":37.56,"n":3173,"o":37.56,"t":"2025-08-04T04:00:00Z","v":656423,"vw":37.680261},{"c":37.76,"h":37.86,"l":37.675,"n":2901,"o":37.84,"t":"2025-08-05T04:00:00Z","v":719106,"vw":37.769295},{"c":37.8,"h":37.87,"l":37.78,"n":2407,"o":37.84,"t":"2025-08-06T04:00:00Z","v":480079,"vw":37.836187},{"c":38.13,"h":38.3299,"l":38.045,"n":3122,"o":38.2,"t":"2025-08-07T04:00:00Z","v":552953,"vw":38.1263},{"c":38.44,"h":38.4499,"l":38.29,"n":2263,"o":38.34,"t":"2025-08-08T04:00:00Z","v":433438,"vw":38.385438},{"c":38.34,"h":38.44,"l":38.33,"n":2139,"o":38.4,"t":"2025-08-11T04:00:00Z","v":341201,"vw":38.374311},{"c":38.68,"h":38.6862,"l":38.45,"n":2334,"o":38.55,"t":"2025-08-12T04:00:00Z","v":443946,"vw":38.621047},{"c":38.75,"h":38.8151,"l":38.66,"n":2366,"o":38.73,"t":"2025-08-13T04:00:00Z","v":357388,"vw":38.748917},{"c":38.94,"h":38.96,"l":38.71,"n":2137,"o":38.73,"t":"2025-08-14T04:00:00Z","v":343367,"vw":38.872835},{"c":39.05,"h":39.08,"l":38.9735,"n":2027,"o":39.04,"t":"2025-08-15T04:00:00Z","v":342868,"vw":39.041356},{"c":39.15,"h":39.155,"l":39.0197,"n":2867,"o":39.02,"t":"2025-08-18T04:00:00Z","v":386069,"vw":39.090749},{"c":39.21,"h":39.2963,"l":39.1446,"n":3244,"o":39.25,"t":"2025-08-19T04:00:00Z","v":680155,"vw":39.212272},{"c":39.27,"h":39.32,"l":39.17,"n":2814,"o":39.28,"t":"2025-08-20T04:00:00Z","v":562657,"vw":39.244409},{"c":39.255,"h":39.2753,"l":39.11,"n":2574,"o":39.12,"t":"2025-08-21T04:00:00Z","v":381672,"vw":39.226449},{"c":39.5,"h":39.6,"l":39.36,"n":2535,"o":39.4,"t":"2025-08-22T04:00:00Z","v":369139,"vw":39.471701},{"c":39.23,"h":39.42,"l":39.22,"n":3057,"o":39.4,"t":"2025-08-25T04:00:00Z","v":618015,"vw":39.266746},{"c":39.08,"h":39.095,"l":38.9661,"n":2019,"o":39.04,"t":"2025-08-26T04:00:00Z","v":291346,"vw":39.025165},{"c":38.97,"h":38.9765,"l":38.84,"n":2244,"o":38.9,"t":"2025-08-27T04:00:00Z","v":405933,"vw":38.928162},{"c":39.05,"h":39.08,"l":38.92,"n":1903,"o":39.08,"t":"2025-08-28T04:00:00Z","v":293688,"vw":39.023677},{"c":38.745,"h":38.92,"l":38.695,"n":2431,"o":38.88,"t":"2025-08-29T04:00:00Z","v":759302,"vw":38.769386},{"c":38.73,"h":38.73,"l":38.385,"n":3210,"o":38.48,"t":"2025-09-02T04:00:00Z","v":706080,"vw":38.54713},{"c":38.57,"h":38.67,"l":38.475,"n":3403,"o":38.5,"t":"2025-09-03T04:00:00Z","v":501643,"vw":38.531253},{"c":38.97,"h":38.97,"l":38.75,"n":2309,"o":38.76,"t":"2025-09-04T04:00:00Z","v":541660,"vw":38.890044},{"c":38.84,"h":39.04,"l":38.7,"n":2409,"o":39.02,"t":"2025-09-05T04:00:00Z","v":664459,"vw":38.845435},{"c":39.15,"h":39.175,"l":39.005,"n":2043,"o":39.03,"t":"2025-09-08T04:00:00Z","v":342676,"vw":39.089941},{"c":39.11,"h":39.14,"l":38.92,"n":3426,"o":38.96,"t":"2025-09-09T04:00:00Z","v":1153542,"vw":39.03474},{"c":39.135,"h":39.21,"l":39.0724,"n":2677,"o":39.15,"t":"2025-09-10T04:00:00Z","v":5501436,"vw":39.12057},{"c":39.415,"h":39.435,"l":39.23,"n":1911,"o":39.23,"t":"2025-09-11T04:00:00Z","v":278508,"vw":39.355769},{"c":39.31,"h":39.39,"l":39.275,"n":2199,"o":39.37,"t":"2025-09-12T04:00:00Z","v":423794,"vw":39.31093},{"c":39.43,"h":39.495,"l":39.37,"n":2323,"o":39.39,"t":"2025-09-15T04:00:00Z","v":451106,"vw":39.448179},{"c":39.1,"h":39.345,"l":39.061,"n":6472,"o":39.3,"t":"2025-09-16T04:00:00Z","v":5834204,"vw":39.129067},{"c":39.125,"h":39.2199,"l":38.93,"n":23338,"o":39.08,"t":"2025-09-17T04:00:00Z","v":1376996,"vw":39.061156},{"c":39.44,"h":39.47,"l":39.14,"n":5291,"o":39.33,"t":"2025-09-18T04:00:00Z","v":526505,"vw":39.428417},{"c":39.35,"h":39.415,"l":39.3,"n":3402,"o":39.38,"t":"2025-09-19T04:00:00Z","v":953389,"vw":39.367578},{"c":39.39,"h":39.4265,"l":39.255,"n":2409,"o":39.33,"t":"2025-09-22T04:00:00Z","v":522100,"vw":39.364809},{"c":39.3,"h":39.56,"l":39.26,"n":3151,"o":39.5,"t":"2025-09-23T04:00:00Z","v":900729,"vw":39.414993},{"c":39.3,"h":39.4153,"l":39.255,"n":3134,"o":39.33,"t":"2025-09-24T04:00:00Z","v":678362,"vw":39.343463},{"c":39.28,"h":39.2956,"l":39.1301,"n":2538,"o":39.14,"t":"2025-09-25T04:00:00Z","v":431119,"vw":39.233736},{"c":39.45,"h":39.48,"l":39.335,"n":2516,"o":39.4,"t":"2025-09-26T04:00:00Z","v":450767,"vw":39.414659},{"c":39.48,"h":39.53,"l":39.425,"n":2117,"o":39.43,"t":"2025-09-29T04:00:00Z","v":332646,"vw":39.464791},{"c":39.61,"h":39.62,"l":39.3835,"n":2804,"o":39.43,"t":"2025-09-30T04:00:00Z","v":770169,"vw":39.493889},{"c":39.86,"h":39.905,"l":39.665,"n":3607,"o":39.68,"t":"2025-10-01T04:00:00Z","v":759065,"vw":39.833988},{"c":40.03,"h":40.07,"l":39.89,"n":4348,"o":40.07,"t":"2025-10-02T04:00:00Z","v":1337975,"vw":40.004484},{"c":40.29,"h":40.35,"l":40.21,"n":3415,"o":40.25,"t":"2025-10-03T04:00:00Z","v":519166,"vw":40.28031},{"c":40.67,"h":40.69,"l":40.53,"n":2655,"o":40.58,"t":"2025-10-06T04:00:00Z","v":410834,"vw":40.605892},{"c":40.47,"h":40.58,"l":40.39,"n":3340,"o":40.58,"t":"2025-10-07T04:00:00Z","v":640915,"vw":40.463491},{"c":40.74,"h":40.741,"l":40.62,"n":2461,"o":40.65,"t":"2025-10-08T04:00:00Z","v":453152,"vw":40.680574},{"c":40.63,"h":40.73,"l":40.5001,"n":2283,"o":40.72,"t":"2025-10-09T04:00:00Z","v":371062,"vw":40.574928},{"c":39.63,"h":40.45,"l":39.59,"n":4250,"o":40.44,"t":"2025-10-10T04:00:00Z","v":529705,"vw":39.934597},{"c":40.2,"h":40.2,"l":39.83,"n":3178,"o":39.89,"t":"2025-10-13T04:00:00Z","v":448925,"vw":40.036345},{"c":40.18,"h":40.29,"l":39.82,"n":4062,"o":39.86,"t":"2025-10-14T04:00:00Z","v":455748,"vw":40.175511},{"c":40.27,"h":40.405,"l":40.04,"n":3707,"o":40.3,"t":"2025-10-15T04:00:00Z","v":686429,"vw":40.271536},{"c":40.29,"h":40.5299,"l":40.2,"n":3726,"o":40.44,"t":"2025-10-16T04:00:00Z","v":653608,"vw":40.370864},{"c":40.41,"h":40.43,"l":40.14,"n":3247,"o":40.22,"t":"2025-10-17T04:00:00Z","v":373478,"vw":40.315005},{"c":40.73,"h":40.82,"l":40.63,"n":1928,"o":40.63,"t":"2025-10-20T04:00:00Z","v":266119,"vw":40.765455},{"c":40.675,"h":40.8,"l":40.63,"n":2261,"o":40.72,"t":"2025-10-21T04:00:00Z","v":337346,"vw":40.724838},{"c":40.6,"h":40.75,"l":40.39,"n":6386,"o":40.69,"t":"2025-10-22T04:00:00Z","v":1008160,"vw":40.587244},{"c":40.84,"h":40.86,"l":40.725,"n":3194,"o":40.75,"t":"2025-10-23T04:00:00Z","v":1034524,"vw":40.822005},{"c":40.89,"h":40.955,"l":40.83,"n":1836,"o":40.87,"t":"2025-10-24T04:00:00Z","v":349854,"vw":40.912244},{"c":41.11,"h":41.14,"l":41.03,"n":2662,"o":41.03,"t":"2025-10-27T04:00:00Z","v":349836,"vw":41.099752},{"c":41.13,"h":41.16,"l":41.0106,"n":2664,"o":41.08,"t":"2025-10-28T04:00:00Z","v":492741,"vw":41.103602},{"c":41.02,"h":41.12,"l":40.88,"n":2858,"o":41.06,"t":"2025-10-29T04:00:00Z","v":473442,"vw":41.037127},{"c":41.015,"h":41.16,"l":40.93,"n":2370,"o":40.97,"t":"2025-10-30T04:00:00Z","v":462865,"vw":41.057927},{"c":41,"h":41.03,"l":40.855,"n":2204,"o":40.97,"t":"2025-10-31T04:00:00Z","v":452639,"vw":40.952718},{"c":41.045,"h":41.11,"l":40.945,"n":2232,"o":41.11,"t":"2025-11-03T05:00:00Z","v":307233,"vw":41.025077},{"c":40.78,"h":40.9175,"l":40.68,"n":2660,"o":40.72,"t":"2025-11-04T05:00:00Z","v":444853,"vw":40.796236},{"c":40.99,"h":41.0699,"l":40.8,"n":3037,"o":40.8,"t":"2025-11-05T05:00:00Z","v":582508,"vw":41.010328},{"c":40.71,"h":41.0834,"l":40.675,"n":2995,"o":40.95,"t":"2025-11-06T05:00:00Z","v":421101,"vw":40.780701},{"c":40.78,"h":40.865,"l":40.435,"n":2978,"o":40.52,"t":"2025-11-07T05:00:00Z","v":502173,"vw":40.632279},{"c":41.3,"h":41.31,"l":41.04,"n":2178,"o":41.09,"t":"2025-11-10T05:00:00Z","v":366437,"vw":41.184812},{"c":41.52,"h":41.586,"l":41.33,"n":2026,"o":41.33,"t":"2025-11-11T05:00:00Z","v":317946,"vw":41.508913},{"c":41.86,"h":41.895,"l":41.78,"n":2732,"o":41.78,"t":"2025-11-12T05:00:00Z","v":576199,"vw":41.825341},{"c":41.25,"h":41.68,"l":41.21,"n":2417,"o":41.63,"t":"2025-11-13T05:00:00Z","v":635818,"vw":41.344705},{"c":41.15,"h":41.3292,"l":40.94,"n":2495,"o":40.98,"t":"2025-11-14T05:00:00Z","v":392953,"vw":41.19929},{"c":40.79,"h":41.11,"l":40.65,"n":2529,"o":40.95,"t":"2025-11-17T05:00:00Z","v":407600,"vw":40.902712},{"c":40.32,"h":40.57,"l":40.08,"n":3385,"o":40.26,"t":"2025-11-18T05:00:00Z","v":497305,"vw":40.282823},{"c":40.43,"h":40.57,"l":40.265,"n":2973,"o":40.4,"t":"2025-11-19T05:00:00Z","v":429329,"vw":40.40935},{"c":39.96,"h":40.79,"l":39.92,"n":4023,"o":40.67,"t":"2025-11-20T05:00:00Z","v":742474,"vw":40.357328},{"c":40.48,"h":40.62,"l":40.16,"n":3468,"o":40.3,"t":"2025-11-21T05:00:00Z","v":1045290,"vw":40.375635},{"c":40.515,"h":40.6065,"l":40.39,"n":2937,"o":40.41,"t":"2025-11-24T05:00:00Z","v":492741,"vw":40.517827},{"c":40.88,"h":40.9,"l":40.47,"n":2792,"o":40.63,"t":"2025-11-25T05:00:00Z","v":391378,"vw":40.775206},{"c":41.27,"h":41.28,"l":41.04,"n":2667,"o":41.1,"t":"2025-11-26T05:00:00Z","v":582090,"vw":41.204633},{"c":41.29,"h":41.39,"l":41.19,"n":1126,"o":41.19,"t":"2025-11-28T05:00:00Z","v":184992,"vw":41.279474},{"c":41.07,"h":41.25,"l":41.03,"n":2477,"o":41.07,"t":"2025-12-01T05:00:00Z","v":339655,"vw":41.152893},{"c":41.22,"h":41.28,"l":41.1447,"n":2801,"o":41.27,"t":"2025-12-02T05:00:00Z","v":458319,"vw":41.211236},{"c":41.27,"h":41.27,"l":41.09,"n":2256,"o":41.13,"t":"2025-12-03T05:00:00Z","v":385584,"vw":41.180435},{"c":41.43,"h":41.49,"l":41.32,"n":1694,"o":41.46,"t":"2025-12-04T05:00:00Z","v":284988,"vw":41.41932},{"c":41.435,"h":41.575,"l":41.4,"n":2039,"o":41.47,"t":"2025-12-05T05:00:00Z","v":318767,"vw":41.448017},{"c":41.34,"h":41.445,"l":41.31,"n":2281,"o":41.4,"t":"2025-12-08T05:00:00Z","v":946059,"vw":41.373849},{"c":41.39,"h":41.53,"l":41.3842,"n":2453,"o":41.46,"t":"2025-12-09T05:00:00Z","v":427085,"vw":41.449264},{"c":41.55,"h":41.65,"l":41.365,"n":2943,"o":41.41,"t":"2025-12-10T05:00:00Z","v":812489,"vw":41.512192},{"c":41.73,"h":41.77,"l":41.52,"n":2443,"o":41.57,"t":"2025-12-11T05:00:00Z","v":487027,"vw":41.686917},{"c":41.6,"h":41.83,"l":41.45,"n":3975,"o":41.81,"t":"2025-12-12T05:00:00Z","v":575661,"vw":41.575035},{"c":41.77,"h":41.86,"l":41.7035,"n":3412,"o":41.81,"t":"2025-12-15T05:00:00Z","v":6268208,"vw":41.747847},{"c":41.51,"h":41.61,"l":41.405,"n":2776,"o":41.61,"t":"2025-12-16T05:00:00Z","v":445282,"vw":41.507889},{"c":41.31,"h":41.63,"l":41.3,"n":2851,"o":41.6,"t":"2025-12-17T05:00:00Z","v":543737,"vw":41.389198},{"c":41.58,"h":41.765,"l":41.5325,"n":2578,"o":41.63,"t":"2025-12-18T05:00:00Z","v":499290,"vw":41.655806},{"c":42.08,"h":42.1189,"l":41.88,"n":2575,"o":41.91,"t":"2025-12-19T05:00:00Z","v":631915,"vw":42.051298},{"c":41.93,"h":41.9799,"l":41.82,"n":1849,"o":41.88,"t":"2025-12-22T05:00:00Z","v":250304,"vw":41.935574},{"c":41.27,"h":41.43,"l":41.27,"n":2453,"o":41.375,"t":"2025-12-23T05:00:00Z","v":433608,"vw":41.363946},{"c":41.38,"h":41.39,"l":41.3,"n":1600,"o":41.35,"t":"2025-12-24T05:00:00Z","v":283895,"vw":41.363083},{"c":41.45,"h":41.49,"l":41.3608,"n":2953,"o":41.38,"t":"2025-12-26T05:00:00Z","v":596810,"vw":41.433518},{"c":41.38,"h":41.51,"l":41.32,"n":3130,"o":41.41,"t":"2025-12-29T05:00:00Z","v":798440,"vw":41.359322},{"c":41.54,"h":41.62,"l":41.52,"n":2148,"o":41.57,"t":"2025-12-30T05:00:00Z","v":432114,"vw":41.569164},{"c":41.36,"h":41.5591,"l":41.34,"n":2889,"o":41.51,"t":"2025-12-31T05:00:00Z","v":550341,"vw":41.444711},{"c":41.87,"h":41.87,"l":41.64,"n":3897,"o":41.84,"t":"2026-01-02T05:00:00Z","v":829944,"vw":41.727538},{"c":42.23,"h":42.23,"l":41.97,"n":3618,"o":42,"t":"2026-01-05T05:00:00Z","v":967726,"vw":42.179586},{"c":42.405,"h":42.45,"l":42.32,"n":3572,"o":42.35,"t":"2026-01-06T05:00:00Z","v":570956,"vw":42.392525},{"c":42.295,"h":42.38,"l":42.255,"n":2919,"o":42.37,"t":"2026-01-07T05:00:00Z","v":602678,"vw":42.311146},{"c":42.4,"h":42.4,"l":42.135,"n":3143,"o":42.22,"t":"2026-01-08T05:00:00Z","v":529837,"vw":42.319611},{"c":42.87,"h":42.885,"l":42.68,"n":2773,"o":42.72,"t":"2026-01-09T05:00:00Z","v":470652,"vw":42.84332},{"c":43,"h":43.05,"l":42.89,"n":2609,"o":42.89,"t":"2026-01-12T05:00:00Z","v":472584,"vw":42.960644},{"c":42.94,"h":43,"l":42.835,"n":2535,"o":42.98,"t":"2026-01-13T05:00:00Z","v":462112,"vw":42.942358},{"c":43.08,"h":43.115,"l":42.94,"n":2663,"o":43.01,"t":"2026-01-14T05:00:00Z","v":1104748,"vw":43.014278},{"c":43.2,"h":43.32,"l":43.165,"n":4105,"o":43.3,"t":"2026-01-15T05:00:00Z","v":514553,"vw":43.228472},{"c":43.2,"h":43.285,"l":43.11,"n":2786,"o":43.18,"t":"2026-01-16T05:00:00Z","v":912501,"vw":43.194618},{"c":42.29,"h":42.64,"l":42.24,"n":3520,"o":42.34,"t":"2026-01-20T05:00:00Z","v":608323,"vw":42.412937},{"c":42.83,"h":42.9599,"l":42.31,"n":3754,"o":42.41,"t":"2026-01-21T05:00:00Z","v":643781,"vw":42.623206},{"c":42.845,"h":43.025,"l":42.83,"n":2503,"o":42.99,"t":"2026-01-22T05:00:00Z","v":524783,"vw":42.894001},{"c":42.67,"h":42.78,"l":42.615,"n":2666,"o":42.73,"t":"2026-01-23T05:00:00Z","v":678957,"vw":42.715657},{"c":42.62,"h":42.79,"l":42.62,"n":2428,"o":42.67,"t":"2026-01-26T05:00:00Z","v":588383,"vw":42.706669},{"c":42.69,"h":42.96,"l":42.69,"n":5263,"o":42.9,"t":"2026-01-27T05:00:00Z","v":1642642,"vw":42.876801},{"c":42.595,"h":42.665,"l":42.5546,"n":4094,"o":42.65,"t":"2026-01-28T05:00:00Z","v":621911,"vw":42.625004},{"c":42.85,"h":43.1,"l":42.445,"n":4071,"o":43.1,"t":"2026-01-29T05:00:00Z","v":886871,"vw":42.659937},{"c":42.81,"h":42.96,"l":42.63,"n":6633,"o":42.87,"t":"2026-01-30T05:00:00Z","v":1119427,"vw":42.808864},{"c":43.32,"h":43.3299,"l":43.035,"n":4215,"o":43.07,"t":"2026-02-02T05:00:00Z","v":1235151,"vw":43.243017},{"c":43.21,"h":43.305,"l":42.9142,"n":5254,"o":43.21,"t":"2026-02-03T05:00:00Z","v":1748984,"vw":43.165858},{"c":43.49,"h":43.795,"l":43.3328,"n":3602,"o":43.73,"t":"2026-02-04T05:00:00Z","v":792206,"vw":43.589547},{"c":43.02,"h":43.29,"l":42.99,"n":2921,"o":43.08,"t":"2026-02-05T05:00:00Z","v":550988,"vw":43.127737},{"c":43.85,"h":43.87,"l":43.5,"n":1852,"o":43.5,"t":"2026-02-06T05:00:00Z","v":329558,"vw":43.727429},{"c":44.07,"h":44.16,"l":43.78,"n":2626,"o":43.78,"t":"2026-02-09T05:00:00Z","v":477002,"vw":44.050105},{"c":44.19,"h":44.31,"l":44.1741,"n":2716,"o":44.26,"t":"2026-02-10T05:00:00Z","v":564008,"vw":44.245855},{"c":44.43,"h":44.495,"l":44.15,"n":3737,"o":44.47,"t":"2026-02-11T05:00:00Z","v":857276,"vw":44.366797},{"c":44.09,"h":44.52,"l":43.95,"n":6264,"o":44.52,"t":"2026-02-12T05:00:00Z","v":741049,"vw":44.151647},{"c":44.105,"h":44.185,"l":43.83,"n":5600,"o":43.98,"t":"2026-02-13T05:00:00Z","v":794074,"vw":44.095822},{"c":44.25,"h":44.315,"l":43.9,"n":5380,"o":43.91,"t":"2026-02-17T05:00:00Z","v":805471,"vw":44.12299},{"c":44.59,"h":44.64,"l":44.4,"n":3634,"o":44.47,"t":"2026-02-18T05:00:00Z","v":458487,"vw":44.550611},{"c":44.51,"h":44.515,"l":44.295,"n":4342,"o":44.31,"t":"2026-02-19T05:00:00Z","v":476041,"vw":44.402607},{"c":44.815,"h":44.825,"l":44.46,"n":5037,"o":44.46,"t":"2026-02-20T05:00:00Z","v":566028,"vw":44.729129},{"c":44.62,"h":44.84,"l":44.485,"n":4536,"o":44.78,"t":"2026-02-23T05:00:00Z","v":437094,"vw":44.628979},{"c":44.79,"h":44.85,"l":44.56,"n":3441,"o":44.57,"t":"2026-02-24T05:00:00Z","v":497833,"vw":44.75855},{"c":45.18,"h":45.2,"l":44.955,"n":3386,"o":45,"t":"2026-02-25T05:00:00Z","v":1433431,"vw":45.06625},{"c":45.12,"h":45.17,"l":44.89,"n":3979,"o":45.135,"t":"2026-02-26T05:00:00Z","v":473360,"vw":45.080156},{"c":45.03,"h":45.225,"l":44.94,"n":3693,"o":45.14,"t":"2026-02-27T05:00:00Z","v":489582,"vw":45.044933},{"c":44.5,"h":44.5958,"l":44.24,"n":7209,"o":44.25,"t":"2026-03-02T05:00:00Z","v":1656333,"vw":44.480454},{"c":43.35,"h":43.53,"l":42.545,"n":9665,"o":42.85,"t":"2026-03-03T05:00:00Z","v":1080907,"vw":43.111449},{"c":43.76,"h":43.8,"l":43.43,"n":6638,"o":43.53,"t":"2026-03-04T05:00:00Z","v":849514,"vw":43.687137},{"c":42.95,"h":43.35,"l":42.68,"n":6925,"o":43.19,"t":"2026-03-05T05:00:00Z","v":786932,"vw":42.923755},{"c":42.56,"h":42.72,"l":42.18,"n":7486,"o":42.26,"t":"2026-03-06T05:00:00Z","v":942459,"vw":42.485616},{"c":42.8,"h":42.94,"l":41.77,"n":8816,"o":42.03,"t":"2026-03-09T04:00:00Z","v":1385596,"vw":42.144259},{"c":42.93,"h":43.415,"l":42.815,"n":6748,"o":42.98,"t":"2026-03-10T04:00:00Z","v":642507,"vw":43.060747},{"c":42.93,"h":42.965,"l":42.665,"n":4968,"o":42.76,"t":"2026-03-11T04:00:00Z","v":442481,"vw":42.822777},{"c":42.52,"h":42.7,"l":42.33,"n":6566,"o":42.67,"t":"2026-03-12T04:00:00Z","v":733455,"vw":42.575581},{"c":42.34,"h":42.86,"l":42.255,"n":4859,"o":42.76,"t":"2026-03-13T04:00:00Z","v":963234,"vw":42.35},{"c":42.77,"h":42.84,"l":42.62,"n":4127,"o":42.67,"t":"2026-03-16T04:00:00Z","v":570716,"vw":42.737214},{"c":42.8,"h":43.065,"l":42.8,"n":6585,"o":42.94,"t":"2026-03-17T04:00:00Z","v":998134,"vw":42.956106},{"c":42.37,"h":42.78,"l":42.36,"n":4502,"o":42.78,"t":"2026-03-18T04:00:00Z","v":504835,"vw":42.592112},{"c":41.86,"h":42.03,"l":41.5,"n":15154,"o":41.6,"t":"2026-03-19T04:00:00Z","v":6138343,"vw":41.741741},{"c":40.88,"h":41.945,"l":40.68,"n":8912,"o":41.91,"t":"2026-03-20T04:00:00Z","v":1019296,"vw":41.09335},{"c":41.62,"h":42.04,"l":41.38,"n":11279,"o":41.53,"t":"2026-03-23T04:00:00Z","v":1043663,"vw":41.694759},{"c":41.56,"h":41.73,"l":41.185,"n":7964,"o":41.31,"t":"2026-03-24T04:00:00Z","v":844707,"vw":41.534811},{"c":42.24,"h":42.35,"l":41.98,"n":7032,"o":42.18,"t":"2026-03-25T04:00:00Z","v":588648,"vw":42.217683},{"c":41.6,"h":42.07,"l":41.54,"n":4208,"o":41.76,"t":"2026-03-26T04:00:00Z","v":565941,"vw":41.759864},{"c":41.22,"h":41.57,"l":41.16,"n":5096,"o":41.4,"t":"2026-03-27T04:00:00Z","v":757304,"vw":41.330614},{"c":41.51,"h":41.8599,"l":41.35,"n":3316,"o":41.72,"t":"2026-03-30T04:00:00Z","v":490379,"vw":41.55633},{"c":42.495,"h":42.53,"l":41.81,"n":7378,"o":41.95,"t":"2026-03-31T04:00:00Z","v":1373323,"vw":42.190677},{"c":43.11,"h":43.295,"l":42.905,"n":5827,"o":42.94,"t":"2026-04-01T04:00:00Z","v":1075779,"vw":43.096958},{"c":43.1,"h":43.11,"l":42.37,"n":6126,"o":42.37,"t":"2026-04-02T04:00:00Z","v":990870,"vw":42.940557},{"c":43.26,"h":43.3018,"l":42.94,"n":4774,"o":42.94,"t":"2026-04-06T04:00:00Z","v":1145703,"vw":43.18331},{"c":43.1,"h":43.1,"l":42.5,"n":8793,"o":42.89,"t":"2026-04-07T04:00:00Z","v":902313,"vw":42.772554},{"c":44.41,"h":44.49,"l":44.13,"n":5163,"o":44.48,"t":"2026-04-08T04:00:00Z","v":1120479,"vw":44.356171},{"c":44.255,"h":44.4,"l":43.87,"n":4522,"o":43.99,"t":"2026-04-09T04:00:00Z","v":527868,"vw":44.207641},{"c":44.32,"h":44.485,"l":44.2,"n":5332,"o":44.38,"t":"2026-04-10T04:00:00Z","v":436717,"vw":44.304212},{"c":44.48,"h":44.505,"l":43.93,"n":5047,"o":43.95,"t":"2026-04-13T04:00:00Z","v":599238,"vw":44.272359},{"c":44.71,"h":44.8,"l":44.51,"n":6146,"o":44.51,"t":"2026-04-14T04:00:00Z","v":1111688,"vw":44.69981},{"c":44.59,"h":44.66,"l":44.425,"n":3443,"o":44.66,"t":"2026-04-15T04:00:00Z","v":529558,"vw":44.523515},{"c":44.52,"h":44.76,"l":44.385,"n":5323,"o":44.76,"t":"2026-04-16T04:00:00Z","v":584059,"vw":44.511571},{"c":45.045,"h":45.1801,"l":44.89,"n":4983,"o":45.03,"t":"2026-04-17T04:00:00Z","v":463133,"vw":45.084471},{"c":44.79,"h":44.835,"l":44.6,"n":3933,"o":44.72,"t":"2026-04-20T04:00:00Z","v":512244,"vw":44.739094},{"c":44.04,"h":44.6,"l":43.99,"n":9066,"o":44.6,"t":"2026-04-21T04:00:00Z","v":655960,"vw":44.289884},{"c":44.19,"h":44.29,"l":44.055,"n":3837,"o":44.26,"t":"2026-04-22T04:00:00Z","v":399498,"vw":44.166666},{"c":43.98,"h":44.245,"l":43.56,"n":7589,"o":44.145,"t":"2026-04-23T04:00:00Z","v":574163,"vw":43.968045},{"c":44.095,"h":44.17,"l":43.9,"n":4288,"o":44.03,"t":"2026-04-24T04:00:00Z","v":357618,"vw":44.040957},{"c":43.9,"h":44.12,"l":43.86,"n":5605,"o":44,"t":"2026-04-27T04:00:00Z","v":967106,"vw":43.932939},{"c":43.83,"h":43.87,"l":43.68,"n":5867,"o":43.85,"t":"2026-04-28T04:00:00Z","v":393412,"vw":43.779547},{"c":43.505,"h":43.635,"l":43.37,"n":4382,"o":43.625,"t":"2026-04-29T04:00:00Z","v":432298,"vw":43.521667},{"c":44.08,"h":44.155,"l":43.74,"n":5302,"o":43.84,"t":"2026-04-30T04:00:00Z","v":893027,"vw":44.007053},{"c":43.99,"h":44.15,"l":43.94,"n":4148,"o":44.03,"t":"2026-05-01T04:00:00Z","v":485039,"vw":44.07588},{"c":43.57,"h":43.875,"l":43.41,"n":5155,"o":43.73,"t":"2026-05-04T04:00:00Z","v":499832,"vw":43.562915},{"c":44.24,"h":44.24,"l":43.805,"n":3272,"o":43.87,"t":"2026-05-05T04:00:00Z","v":672880,"vw":44.058113},{"c":45.1,"h":45.125,"l":44.865,"n":3827,"o":44.97,"t":"2026-05-06T04:00:00Z","v":419094,"vw":45.018725},{"c":44.36,"h":45.04,"l":44.33,"n":5473,"o":45.04,"t":"2026-05-07T04:00:00Z","v":488553,"vw":44.548757},{"c":44.67,"h":44.67,"l":44.46,"n":2926,"o":44.67,"t":"2026-05-08T04:00:00Z","v":456253,"vw":44.57984},{"c":44.68,"h":44.685,"l":44.55,"n":3387,"o":44.65,"t":"2026-05-11T04:00:00Z","v":393846,"vw":44.614861},{"c":44.53,"h":44.56,"l":44.25,"n":3631,"o":44.42,"t":"2026-05-12T04:00:00Z","v":1197789,"vw":44.400676},{"c":44.92,"h":44.92,"l":44.51,"n":5263,"o":44.51,"t":"2026-05-13T04:00:00Z","v":528962,"vw":44.812296},{"c":44.93,"h":45.02,"l":44.825,"n":4362,"o":44.95,"t":"2026-05-14T04:00:00Z","v":561816,"vw":44.946587},{"c":44.34,"h":44.45,"l":44.29,"n":3695,"o":44.41,"t":"2026-05-15T04:00:00Z","v":297240,"vw":44.364933},{"c":44.65,"h":44.7,"l":44.345,"n":6134,"o":44.53,"t":"2026-05-18T04:00:00Z","v":466754,"vw":44.539747},{"c":44.46,"h":44.665,"l":44.4251,"n":4738,"o":44.51,"t":"2026-05-19T04:00:00Z","v":450098,"vw":44.54534},{"c":45.05,"h":45.125,"l":44.54,"n":4717,"o":44.6,"t":"2026-05-20T04:00:00Z","v":462757,"vw":44.97222},{"c":45.39,"h":45.475,"l":44.825,"n":5784,"o":44.92,"t":"2026-05-21T04:00:00Z","v":567602,"vw":45.221705},{"c":45.315,"h":45.455,"l":45.2745,"n":2978,"o":45.31,"t":"2026-05-22T04:00:00Z","v":390792,"vw":45.343603},{"c":45.76,"h":45.9,"l":45.63,"n":3210,"o":45.9,"t":"2026-05-26T04:00:00Z","v":390193,"vw":45.708549},{"c":45.66,"h":45.75,"l":45.515,"n":5449,"o":45.75,"t":"2026-05-27T04:00:00Z","v":767374,"vw":45.631244},{"c":45.54,"h":45.65,"l":45.315,"n":3911,"o":45.4,"t":"2026-05-28T04:00:00Z","v":442861,"vw":45.538515},{"c":45.53,"h":45.785,"l":45.495,"n":4283,"o":45.68,"t":"2026-05-29T04:00:00Z","v":405291,"vw":45.616195},{"c":45.5,"h":45.655,"l":45.205,"n":5208,"o":45.29,"t":"2026-06-01T04:00:00Z","v":496001,"vw":45.382318},{"c":45.8,"h":45.8,"l":45.44,"n":3321,"o":45.44,"t":"2026-06-02T04:00:00Z","v":631512,"vw":45.713473},{"c":45.595,"h":46.76,"l":45.4701,"n":3911,"o":46.76,"t":"2026-06-03T04:00:00Z","v":419456,"vw":45.656994},{"c":45.85,"h":45.9,"l":45.59,"n":4538,"o":45.67,"t":"2026-06-04T04:00:00Z","v":463589,"vw":45.763496},{"c":45,"h":45.6529,"l":44.84,"n":5543,"o":45.65,"t":"2026-06-05T04:00:00Z","v":502848,"vw":45.248969},{"c":45.25,"h":45.41,"l":45.155,"n":5595,"o":45.32,"t":"2026-06-08T04:00:00Z","v":867722,"vw":45.320803},{"c":45.24,"h":45.68,"l":44.625,"n":8230,"o":45.46,"t":"2026-06-09T04:00:00Z","v":664346,"vw":45.163663},{"c":44.655,"h":45.17,"l":44.65,"n":6355,"o":44.85,"t":"2026-06-10T04:00:00Z","v":641288,"vw":44.854125},{"c":45.91,"h":45.94,"l":45.1,"n":7883,"o":45.25,"t":"2026-06-11T04:00:00Z","v":507285,"vw":45.467073},{"c":46.06,"h":46.16,"l":45.77,"n":4773,"o":45.94,"t":"2026-06-12T04:00:00Z","v":447663,"vw":46.071248},{"c":46.3,"h":46.5,"l":46.3,"n":3142,"o":46.45,"t":"2026-06-15T04:00:00Z","v":314079,"vw":46.366885},{"c":46.39,"h":46.63,"l":46.355,"n":4615,"o":46.55,"t":"2026-06-16T04:00:00Z","v":564426,"vw":46.508486},{"c":46.48,"h":46.91,"l":46.475,"n":5144,"o":46.65,"t":"2026-06-17T04:00:00Z","v":400355,"vw":46.719663},{"c":46.96,"h":47.0199,"l":46.8,"n":4295,"o":46.87,"t":"2026-06-18T04:00:00Z","v":556978,"vw":46.944991},{"c":47.12,"h":47.179,"l":47.05,"n":3596,"o":47.05,"t":"2026-06-22T04:00:00Z","v":382843,"vw":47.105907},{"c":46.36,"h":46.575,"l":46.19,"n":4149,"o":46.28,"t":"2026-06-23T04:00:00Z","v":411102,"vw":46.436407},{"c":46.35,"h":46.5,"l":46.21,"n":3934,"o":46.37,"t":"2026-06-24T04:00:00Z","v":255107,"vw":46.352004},{"c":46.63,"h":46.89,"l":46.545,"n":5059,"o":46.79,"t":"2026-06-25T04:00:00Z","v":359623,"vw":46.769115},{"c":46.43,"h":46.58,"l":46.22,"n":3659,"o":46.3,"t":"2026-06-26T04:00:00Z","v":272612,"vw":46.421907},{"c":46.695,"h":46.72,"l":46.25,"n":4369,"o":46.54,"t":"2026-06-29T04:00:00Z","v":361858,"vw":46.583985},{"c":46.925,"h":46.9699,"l":46.73,"n":3789,"o":46.73,"t":"2026-06-30T04:00:00Z","v":463298,"vw":46.867692},{"c":46.66,"h":46.8,"l":46.555,"n":4205,"o":46.61,"t":"2026-07-01T04:00:00Z","v":847957,"vw":46.720925},{"c":46.35,"h":46.634,"l":46.025,"n":4883,"o":46.34,"t":"2026-07-02T04:00:00Z","v":394401,"vw":46.27159},{"c":46.8,"h":46.845,"l":46.61,"n":3764,"o":46.71,"t":"2026-07-06T04:00:00Z","v":432629,"vw":46.764798},{"c":46.35,"h":46.69,"l":46.23,"n":5367,"o":46.69,"t":"2026-07-07T04:00:00Z","v":594640,"vw":46.423578},{"c":45.955,"h":46.06,"l":45.57,"n":5441,"o":45.82,"t":"2026-07-08T04:00:00Z","v":776177,"vw":45.87636},{"c":46.22,"h":46.275,"l":46.02,"n":4241,"o":46.02,"t":"2026-07-09T04:00:00Z","v":528913,"vw":46.192456},{"c":46.34,"h":46.425,"l":46.08,"n":3532,"o":46.31,"t":"2026-07-10T04:00:00Z","v":412828,"vw":46.347847},{"c":46.09,"h":46.27,"l":45.985,"n":4798,"o":46.11,"t":"2026-07-13T04:00:00Z","v":614728,"vw":46.084356},{"c":46.21,"h":46.47,"l":46.195,"n":4118,"o":46.34,"t":"2026-07-14T04:00:00Z","v":360238,"vw":46.285396},{"c":46.36,"h":46.42,"l":46.045,"n":6203,"o":46.42,"t":"2026-07-15T04:00:00Z","v":4816628,"vw":46.273012},{"c":46.1,"h":46.235,"l":45.88,"n":4659,"o":45.96,"t":"2026-07-16T04:00:00Z","v":457973,"vw":46.073834},{"c":45.885,"h":45.98,"l":45.56,"n":5464,"o":45.65,"t":"2026-07-17T04:00:00Z","v":361053,"vw":45.827955},{"c":45.64,"h":45.97,"l":45.5823,"n":4221,"o":45.94,"t":"2026-07-20T04:00:00Z","v":332789,"vw":45.762206},{"c":46.36,"h":46.42,"l":45.85,"n":3894,"o":46.08,"t":"2026-07-21T04:00:00Z","v":526950,"vw":46.331618},{"c":46.44,"h":46.97,"l":46.08,"n":3472,"o":46.53,"t":"2026-07-22T04:00:00Z","v":407872,"vw":46.533331},{"c":46.04,"h":46.2,"l":45.93,"n":4138,"o":45.98,"t":"2026-07-23T04:00:00Z","v":329544,"vw":46.031902},{"c":46.275,"h":46.48,"l":46.185,"n":3178,"o":46.28,"t":"2026-07-24T04:00:00Z","v":273713,"vw":46.311047},{"c":46.5,"h":46.73,"l":45.92,"n":4110,"o":46.63,"t":"2026-07-27T04:00:00Z","v":532214,"vw":46.432999},{"c":46.48,"h":46.575,"l":46.21,"n":3430,"o":46.23,"t":"2026-07-28T04:00:00Z","v":359520,"vw":46.444765},{"c":46.105,"h":46.7,"l":46.08,"n":5112,"o":46.46,"t":"2026-07-29T04:00:00Z","v":403459,"vw":46.393851},{"c":46.795,"h":46.825,"l":46.49,"n":4452,"o":46.6,"t":"2026-07-30T04:00:00Z","v":359092,"vw":46.642058},{"c":46.45,"h":46.69,"l":46.24,"n":3962,"o":46.69,"t":"2026-07-31T04:00:00Z","v":380699,"vw":46.512174},{"c":46.635,"h":47.16,"l":46.3,"n":4724,"o":46.46,"t":"2026-08-03T04:00:00Z","v":722059,"vw":46.553363},{"c":47.16,"h":47.25,"l":46.93,"n":3856,"o":46.99,"t":"2026-08-04T04:00:00Z","v":549951,"vw":47.077664},{"c":47.15,"h":47.41,"l":47.15,"n":5126,"o":47.41,"t":"2026-08-05T04:00:00Z","v":630763,"vw":47.244815},{"c":47.22,"h":47.4699,"l":47.22,"n":3906,"o":47.37,"t":"2026-08-06T04:00:00Z","v":392758,"vw":47.338169},{"c":47.64,"h":47.7,"l":47.46,"n":2476,"o":47.7,"t":"2026-08-07T04:00:00Z","v":259199,"vw":47.576526},{"c":47.57,"h":47.68,"l":47.52,"n":3092,"o":47.68,"t":"2026-08-10T04:00:00Z","v":476582,"vw":47.58972},{"c":47.56,"h":47.81,"l":47.54,"n":3532,"o":47.69,"t":"2026-08-11T04:00:00Z","v":421448,"vw":47.649297},{"c":47.855,"h":47.865,"l":47.73,"n":3963,"o":47.84,"t":"2026-08-12T04:00:00Z","v":376560,"vw":47.789997},{"c":47.955,"h":47.995,"l":47.87,"n":2473,"o":47.93,"t":"2026-08-13T04:00:00Z","v":290310,"vw":47.939075},{"c":47.81,"h":47.84,"l":47.71,"n":2813,"o":47.81,"t":"2026-08-14T04:00:00Z","v":589928,"vw":47.750003},{"c":47.67,"h":47.8,"l":47.65,"n":3804,"o":47.74,"t":"2026-08-17T04:00:00Z","v":479185,"vw":47.698726},{"c":47.215,"h":47.59,"l":47.165,"n":3149,"o":47.46,"t":"2026-08-18T04:00:00Z","v":376131,"vw":47.290101},{"c":46.95,"h":47.19,"l":46.885,"n":6723,"o":47.11,"t":"2026-08-19T04:00:00Z","v":5515998,"vw":47.039942},{"c":46.92,"h":47.05,"l":46.8501,"n":3312,"o":46.89,"t":"2026-08-20T04:00:00Z","v":479481,"vw":46.915908},{"c":47.25,"h":47.33,"l":47.19,"n":3906,"o":47.26,"t":"2026-08-21T04:00:00Z","v":481784,"vw":47.248727},{"c":47.25,"h":47.2981,"l":47.11,"n":3277,"o":47.23,"t":"2026-08-24T04:00:00Z","v":371913,"vw":47.232712},{"c":47.51,"h":47.525,"l":47.36,"n":3479,"o":47.45,"t":"2026-08-25T04:00:00Z","v":366310,"vw":47.458317},{"c":47.41,"h":47.63,"l":47.3601,"n":3541,"o":47.54,"t":"2026-08-26T04:00:00Z","v":485880,"vw":47.440008},{"c":47.3,"h":47.33,"l":47.1199,"n":3119,"o":47.33,"t":"2026-08-27T04:00:00Z","v":332125,"vw":47.22798},{"c":47.28,"h":47.61,"l":47.28,"n":3866,"o":47.59,"t":"2026-08-28T04:00:00Z","v":315524,"vw":47.445615},{"c":47.23,"h":47.52,"l":47.105,"n":2938,"o":47.47,"t":"2026-08-31T04:00:00Z","v":506292,"vw":47.214855},{"c":46.905,"h":47.18,"l":46.845,"n":4569,"o":47.15,"t":"2026-09-01T04:00:00Z","v":2058865,"vw":46.944287},{"c":47.045,"h":47.09,"l":46.8701,"n":4422,"o":46.94,"t":"2026-09-02T04:00:00Z","v":910609,"vw":47.002701},{"c":47.19,"h":47.2456,"l":46.97,"n":4352,"o":47.18,"t":"2026-09-03T04:00:00Z","v":448889,"vw":47.163742},{"c":47.35,"h":47.42,"l":47.15,"n":2893,"o":47.15,"t":"2026-09-04T04:00:00Z","v":271775,"vw":47.316233},{"c":46.89,"h":47.14,"l":46.87,"n":4332,"o":47.05,"t":"2026-09-08T04:00:00Z","v":581855,"vw":46.992494},{"c":46.36,"h":46.61,"l":46.31,"n":3292,"o":46.6,"t":"2026-09-09T04:00:00Z","v":314530,"vw":46.408025},{"c":46.13,"h":46.34,"l":46.05,"n":2983,"o":46.31,"t":"2026-09-10T04:00:00Z","v":297496,"vw":46.141699},{"c":46.55,"h":47.01,"l":46.466,"n":3115,"o":46.71,"t":"2026-09-11T04:00:00Z","v":472826,"vw":46.578137},{"c":46.38,"h":46.57,"l":46.25,"n":2774,"o":46.36,"t":"2026-09-14T04:00:00Z","v":328102,"vw":46.401393},{"c":46.37,"h":46.37,"l":46.09,"n":3226,"o":46.21,"t":"2026-09-15T04:00:00Z","v":313308,"vw":46.226459},{"c":46.39,"h":46.5795,"l":46.105,"n":3314,"o":46.54,"t":"2026-09-16T04:00:00Z","v":434205,"vw":46.344059},{"c":46.805,"h":46.89,"l":46.765,"n":2770,"o":46.82,"t":"2026-09-17T04:00:00Z","v":359170,"vw":46.821583},{"c":46.39,"h":46.48,"l":46.26,"n":2409,"o":46.45,"t":"2026-09-18T04:00:00Z","v":274911,"vw":46.361205},{"c":46.965,"h":47.0355,"l":46.735,"n":4203,"o":46.81,"t":"2026-09-21T04:00:00Z","v":932912,"vw":46.951724},{"c":47.17,"h":47.2219,"l":46.94,"n":3236,"o":47.11,"t":"2026-09-22T04:00:00Z","v":380420,"vw":47.088502},{"c":46.69,"h":46.91,"l":46.595,"n":4016,"o":46.91,"t":"2026-09-23T04:00:00Z","v":469007,"vw":46.747381},{"c":46.665,"h":46.775,"l":46.445,"n":3288,"o":46.69,"t":"2026-09-24T04:00:00Z","v":452626,"vw":46.640904},{"c":46.97,"h":46.97,"l":46.6299,"n":3074,"o":46.765,"t":"2026-09-25T04:00:00Z","v":299878,"vw":46.813097},{"c":46.765,"h":46.97,"l":46.59,"n":3296,"o":46.71,"t":"2026-09-28T04:00:00Z","v":392319,"vw":46.804162},{"c":46.66,"h":46.7399,"l":46.475,"n":3704,"o":46.72,"t":"2026-09-29T04:00:00Z","v":441695,"vw":46.61359},{"c":46.39,"h":46.7699,"l":46.39,"n":3636,"o":46.69,"t":"2026-09-30T04:00:00Z","v":1123582,"vw":46.572482},{"c":46.15,"h":46.3899,"l":45.95,"n":4081,"o":46.29,"t":"2026-10-01T04:00:00Z","v":952810,"vw":46.106646},{"c":46.55,"h":46.59,"l":46.32,"n":3248,"o":46.47,"t":"2026-10-02T04:00:00Z","v":499705,"vw":46.48159},{"c":46.6,"h":46.77,"l":46.42,"n":2699,"o":46.6,"t":"2026-10-05T04:00:00Z","v":347793,"vw":46.649198},{"c":46.77,"h":46.8899,"l":46.705,"n":3975,"o":46.85,"t":"2026-10-06T04:00:00Z","v":470991,"vw":46.797004},{"c":46.33,"h":46.395,"l":46.12,"n":4805,"o":46.3,"t":"2026-10-07T04:00:00Z","v":662459,"vw":46.280337},{"c":46.14,"h":46.1699,"l":45.9,"n":4647,"o":46.15,"t":"2026-10-08T04:00:00Z","v":473174,"vw":46.065777},{"c":46.415,"h":46.47,"l":46.29,"n":2640,"o":46.41,"t":"2026-10-09T04:00:00Z","v":343839,"vw":46.377704},{"c":46.44,"h":46.58,"l":46.42,"n":2258,"o":46.58,"t":"2026-10-12T04:00:00Z","v":241352,"vw":46.50586},{"c":46.51,"h":46.62,"l":46.38,"n":3284,"o":46.62,"t":"2026-10-13T04:00:00Z","v":334017,"vw":46.459319},{"c":46.3,"h":46.56,"l":46.24,"n":4133,"o":46.51,"t":"2026-10-14T04:00:00Z","v":379799,"vw":46.356922},{"c":46.575,"h":46.575,"l":46.095,"n":3590,"o":46.19,"t":"2026-10-15T04:00:00Z","v":386166,"vw":46.446555},{"c":46.43,"h":46.84,"l":46.305,"n":3847,"o":46.8,"t":"2026-10-16T04:00:00Z","v":320083,"vw":46.51228},{"c":46.16,"h":46.44,"l":46.1506,"n":3625,"o":46.34,"t":"2026-10-19T04:00:00Z","v":315160,"vw":46.287503},{"c":46.44,"h":46.49,"l":46.05,"n":3404,"o":46.05,"t":"2026-10-20T04:00:00Z","v":307619,"vw":46.381599},{"c":46.61,"h":46.74,"l":46.4,"n":5798,"o":46.74,"t":"2026-10-21T04:00:00Z","v":461869,"vw":46.584708},{"c":46.12,"h":46.32,"l":45.9853,"n":3861,"o":46.28,"t":"2026-10-22T04:00:00Z","v":479289,"vw":46.102721}],"volatilityBars":[{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-09-21T12:15:00Z","v":200,"vw":46.83},{"c":46.76,"h":46.85,"l":46.755,"n":104,"o":46.81,"t":"2026-09-21T13:30:00Z","v":13888,"vw":46.804248},{"c":46.775,"h":46.7759,"l":46.745,"n":116,"o":46.775,"t":"2026-09-21T13:45:00Z","v":12094,"vw":46.766484},{"c":46.79,"h":46.79,"l":46.735,"n":80,"o":46.77,"t":"2026-09-21T14:00:00Z","v":7050,"vw":46.760923},{"c":46.85,"h":46.85,"l":46.785,"n":177,"o":46.7957,"t":"2026-09-21T14:15:00Z","v":14776,"vw":46.809409},{"c":46.825,"h":46.865,"l":46.825,"n":104,"o":46.85,"t":"2026-09-21T14:30:00Z","v":19260,"vw":46.850626},{"c":46.83,"h":46.8399,"l":46.82,"n":71,"o":46.82,"t":"2026-09-21T14:45:00Z","v":12300,"vw":46.830113},{"c":46.88,"h":46.885,"l":46.84,"n":55,"o":46.845,"t":"2026-09-21T15:00:00Z","v":7892,"vw":46.863659},{"c":46.875,"h":46.895,"l":46.875,"n":136,"o":46.88,"t":"2026-09-21T15:15:00Z","v":12047,"vw":46.889624},{"c":46.89,"h":46.89,"l":46.86,"n":71,"o":46.86,"t":"2026-09-21T15:30:00Z","v":5725,"vw":46.884066},{"c":46.8601,"h":46.91,"l":46.8601,"n":61,"o":46.8999,"t":"2026-09-21T15:45:00Z","v":6037,"vw":46.891382},{"c":46.9259,"h":46.935,"l":46.8601,"n":48,"o":46.8601,"t":"2026-09-21T16:00:00Z","v":3312,"vw":46.913695},{"c":46.935,"h":46.97,"l":46.905,"n":936,"o":46.94,"t":"2026-09-21T16:15:00Z","v":140120,"vw":46.96092},{"c":46.93,"h":46.965,"l":46.93,"n":157,"o":46.935,"t":"2026-09-21T16:30:00Z","v":472498,"vw":46.959755},{"c":46.9698,"h":46.97,"l":46.935,"n":69,"o":46.935,"t":"2026-09-21T16:45:00Z","v":19064,"vw":46.959214},{"c":46.975,"h":46.975,"l":46.95,"n":78,"o":46.97,"t":"2026-09-21T17:00:00Z","v":6246,"vw":46.963419},{"c":46.97,"h":46.985,"l":46.96,"n":63,"o":46.97,"t":"2026-09-21T17:15:00Z","v":6632,"vw":46.970202},{"c":46.96,"h":46.98,"l":46.955,"n":25,"o":46.975,"t":"2026-09-21T17:30:00Z","v":2572,"vw":46.966886},{"c":46.965,"h":46.965,"l":46.96,"n":34,"o":46.96,"t":"2026-09-21T17:45:00Z","v":3570,"vw":46.963696},{"c":46.99,"h":46.99,"l":46.965,"n":76,"o":46.965,"t":"2026-09-21T18:00:00Z","v":10515,"vw":46.979485},{"c":47.015,"h":47.025,"l":46.995,"n":166,"o":46.995,"t":"2026-09-21T18:15:00Z","v":16172,"vw":47.015184},{"c":47.01,"h":47.015,"l":47.005,"n":50,"o":47.015,"t":"2026-09-21T18:30:00Z","v":3415,"vw":47.011157},{"c":47.0286,"h":47.03,"l":47.015,"n":75,"o":47.015,"t":"2026-09-21T18:45:00Z","v":8158,"vw":47.022669},{"c":47.01,"h":47.035,"l":46.99,"n":396,"o":47.03,"t":"2026-09-21T19:00:00Z","v":34122,"vw":47.014468},{"c":47,"h":47.01,"l":46.995,"n":126,"o":47.01,"t":"2026-09-21T19:15:00Z","v":11742,"vw":47.000983},{"c":47.02,"h":47.0355,"l":47,"n":244,"o":47,"t":"2026-09-21T19:30:00Z","v":22172,"vw":47.014763},{"c":46.95,"h":47.025,"l":46.94,"n":400,"o":47.025,"t":"2026-09-21T19:45:00Z","v":55843,"vw":46.974864},{"c":46.965,"h":46.965,"l":46.965,"n":6,"o":46.965,"t":"2026-09-21T20:00:00Z","v":105,"vw":46.965},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-09-22T13:15:00Z","v":100,"vw":47.12},{"c":47.09,"h":47.11,"l":47.045,"n":90,"o":47.11,"t":"2026-09-22T13:30:00Z","v":16318,"vw":47.099889},{"c":47.11,"h":47.11,"l":47.085,"n":49,"o":47.1,"t":"2026-09-22T13:45:00Z","v":5348,"vw":47.101684},{"c":47.12,"h":47.14,"l":47.1,"n":128,"o":47.1,"t":"2026-09-22T14:00:00Z","v":7246,"vw":47.11834},{"c":47.1,"h":47.1299,"l":47.09,"n":76,"o":47.105,"t":"2026-09-22T14:15:00Z","v":5022,"vw":47.103189},{"c":47.025,"h":47.1,"l":47,"n":159,"o":47.1,"t":"2026-09-22T14:30:00Z","v":14420,"vw":47.066735},{"c":47.03,"h":47.03,"l":47,"n":98,"o":47.02,"t":"2026-09-22T14:45:00Z","v":17041,"vw":47.02678},{"c":47.05,"h":47.05,"l":47.02,"n":79,"o":47.03,"t":"2026-09-22T15:00:00Z","v":7343,"vw":47.040501},{"c":47.04,"h":47.07,"l":47.03,"n":113,"o":47.055,"t":"2026-09-22T15:15:00Z","v":35342,"vw":47.056324},{"c":46.95,"h":47.03,"l":46.94,"n":146,"o":47.03,"t":"2026-09-22T15:30:00Z","v":15514,"vw":46.981884},{"c":46.97,"h":46.97,"l":46.945,"n":55,"o":46.95,"t":"2026-09-22T15:45:00Z","v":8547,"vw":46.955812},{"c":47,"h":47.005,"l":46.9801,"n":113,"o":46.985,"t":"2026-09-22T16:00:00Z","v":13104,"vw":46.993252},{"c":47.01,"h":47.01,"l":46.98,"n":114,"o":46.985,"t":"2026-09-22T16:15:00Z","v":20815,"vw":46.995184},{"c":47.025,"h":47.0359,"l":47.01,"n":98,"o":47.01,"t":"2026-09-22T16:30:00Z","v":10162,"vw":47.020653},{"c":47.06,"h":47.08,"l":47.0257,"n":71,"o":47.0257,"t":"2026-09-22T16:45:00Z","v":12787,"vw":47.070604},{"c":47.05,"h":47.07,"l":47.0401,"n":144,"o":47.06,"t":"2026-09-22T17:00:00Z","v":11313,"vw":47.051064},{"c":47.055,"h":47.055,"l":47.025,"n":112,"o":47.04,"t":"2026-09-22T17:15:00Z","v":8757,"vw":47.039451},{"c":47.0676,"h":47.0676,"l":47.045,"n":60,"o":47.05,"t":"2026-09-22T17:30:00Z","v":8002,"vw":47.048984},{"c":47.14,"h":47.145,"l":47.07,"n":119,"o":47.07,"t":"2026-09-22T17:45:00Z","v":9734,"vw":47.112718},{"c":47.155,"h":47.1656,"l":47.135,"n":92,"o":47.145,"t":"2026-09-22T18:00:00Z","v":7007,"vw":47.150105},{"c":47.165,"h":47.17,"l":47.155,"n":85,"o":47.155,"t":"2026-09-22T18:15:00Z","v":12722,"vw":47.164102},{"c":47.15,"h":47.165,"l":47.14,"n":146,"o":47.165,"t":"2026-09-22T18:30:00Z","v":31217,"vw":47.147764},{"c":47.1443,"h":47.1656,"l":47.14,"n":85,"o":47.15,"t":"2026-09-22T18:45:00Z","v":6441,"vw":47.151206},{"c":47.15,"h":47.155,"l":47.13,"n":152,"o":47.15,"t":"2026-09-22T19:00:00Z","v":15365,"vw":47.142828},{"c":47.14,"h":47.16,"l":47.14,"n":194,"o":47.155,"t":"2026-09-22T19:15:00Z","v":28143,"vw":47.145426},{"c":47.205,"h":47.2219,"l":47.15,"n":123,"o":47.15,"t":"2026-09-22T19:30:00Z","v":16909,"vw":47.194565},{"c":47.175,"h":47.22,"l":47.135,"n":233,"o":47.205,"t":"2026-09-22T19:45:00Z","v":29190,"vw":47.163521},{"c":47.17,"h":47.17,"l":47.17,"n":3,"o":47.17,"t":"2026-09-22T20:00:00Z","v":2017,"vw":47.17},{"c":46.855,"h":46.91,"l":46.82,"n":149,"o":46.91,"t":"2026-09-23T13:30:00Z","v":33536,"vw":46.859874},{"c":46.835,"h":46.85,"l":46.8,"n":128,"o":46.85,"t":"2026-09-23T13:45:00Z","v":13394,"vw":46.818908},{"c":46.875,"h":46.875,"l":46.845,"n":122,"o":46.845,"t":"2026-09-23T14:00:00Z","v":9640,"vw":46.860947},{"c":46.835,"h":46.895,"l":46.83,"n":205,"o":46.875,"t":"2026-09-23T14:15:00Z","v":22407,"vw":46.862049},{"c":46.81,"h":46.865,"l":46.805,"n":200,"o":46.84,"t":"2026-09-23T14:30:00Z","v":25693,"vw":46.851152},{"c":46.815,"h":46.85,"l":46.75,"n":188,"o":46.79,"t":"2026-09-23T14:45:00Z","v":14625,"vw":46.783809},{"c":46.825,"h":46.8451,"l":46.8025,"n":94,"o":46.815,"t":"2026-09-23T15:00:00Z","v":12217,"vw":46.819517},{"c":46.835,"h":46.88,"l":46.81,"n":144,"o":46.82,"t":"2026-09-23T15:15:00Z","v":8985,"vw":46.846546},{"c":46.805,"h":46.83,"l":46.785,"n":143,"o":46.82,"t":"2026-09-23T15:30:00Z","v":16149,"vw":46.807914},{"c":46.765,"h":46.82,"l":46.75,"n":188,"o":46.805,"t":"2026-09-23T15:45:00Z","v":40858,"vw":46.773606},{"c":46.745,"h":46.76,"l":46.7301,"n":99,"o":46.76,"t":"2026-09-23T16:00:00Z","v":5009,"vw":46.738375},{"c":46.74,"h":46.755,"l":46.71,"n":350,"o":46.755,"t":"2026-09-23T16:15:00Z","v":31591,"vw":46.724024},{"c":46.7151,"h":46.7459,"l":46.7151,"n":110,"o":46.74,"t":"2026-09-23T16:30:00Z","v":17169,"vw":46.732236},{"c":46.625,"h":46.715,"l":46.6,"n":210,"o":46.715,"t":"2026-09-23T16:45:00Z","v":19445,"vw":46.643862},{"c":46.61,"h":46.65,"l":46.595,"n":242,"o":46.635,"t":"2026-09-23T17:00:00Z","v":25048,"vw":46.618084},{"c":46.6225,"h":46.655,"l":46.6165,"n":143,"o":46.6165,"t":"2026-09-23T17:15:00Z","v":15610,"vw":46.637991},{"c":46.685,"h":46.6901,"l":46.605,"n":259,"o":46.62,"t":"2026-09-23T17:30:00Z","v":11905,"vw":46.643932},{"c":46.72,"h":46.72,"l":46.685,"n":79,"o":46.685,"t":"2026-09-23T17:45:00Z","v":7958,"vw":46.69388},{"c":46.71,"h":46.7273,"l":46.6801,"n":80,"o":46.725,"t":"2026-09-23T18:00:00Z","v":7571,"vw":46.708103},{"c":46.7001,"h":46.725,"l":46.7001,"n":80,"o":46.715,"t":"2026-09-23T18:15:00Z","v":12789,"vw":46.714779},{"c":46.69,"h":46.7182,"l":46.69,"n":94,"o":46.705,"t":"2026-09-23T18:30:00Z","v":12010,"vw":46.701974},{"c":46.716,"h":46.72,"l":46.68,"n":37,"o":46.685,"t":"2026-09-23T18:45:00Z","v":4276,"vw":46.690025},{"c":46.715,"h":46.73,"l":46.695,"n":55,"o":46.715,"t":"2026-09-23T19:00:00Z","v":7982,"vw":46.711789},{"c":46.7139,"h":46.73,"l":46.7,"n":82,"o":46.715,"t":"2026-09-23T19:15:00Z","v":31797,"vw":46.709554},{"c":46.705,"h":46.72,"l":46.7,"n":62,"o":46.7124,"t":"2026-09-23T19:30:00Z","v":5873,"vw":46.709761},{"c":46.69,"h":46.71,"l":46.67,"n":134,"o":46.7,"t":"2026-09-23T19:45:00Z","v":50482,"vw":46.693826},{"c":46.625,"h":46.69,"l":46.61,"n":90,"o":46.69,"t":"2026-09-24T13:30:00Z","v":10295,"vw":46.64732},{"c":46.62,"h":46.665,"l":46.6,"n":504,"o":46.635,"t":"2026-09-24T13:45:00Z","v":87730,"vw":46.639658},{"c":46.6372,"h":46.655,"l":46.625,"n":141,"o":46.655,"t":"2026-09-24T14:00:00Z","v":14557,"vw":46.640154},{"c":46.635,"h":46.64,"l":46.615,"n":73,"o":46.63,"t":"2026-09-24T14:15:00Z","v":125252,"vw":46.6391},{"c":46.59,"h":46.645,"l":46.585,"n":62,"o":46.635,"t":"2026-09-24T14:30:00Z","v":6709,"vw":46.62508},{"c":46.535,"h":46.59,"l":46.5001,"n":95,"o":46.58,"t":"2026-09-24T14:45:00Z","v":8961,"vw":46.536739},{"c":46.46,"h":46.5399,"l":46.46,"n":60,"o":46.5399,"t":"2026-09-24T15:00:00Z","v":4054,"vw":46.496467},{"c":46.47,"h":46.505,"l":46.4598,"n":81,"o":46.47,"t":"2026-09-24T15:15:00Z","v":7145,"vw":46.473309},{"c":46.47,"h":46.47,"l":46.445,"n":49,"o":46.46,"t":"2026-09-24T15:30:00Z","v":6561,"vw":46.459519},{"c":46.515,"h":46.525,"l":46.5,"n":53,"o":46.5,"t":"2026-09-24T15:45:00Z","v":11432,"vw":46.519883},{"c":46.515,"h":46.515,"l":46.4801,"n":48,"o":46.5,"t":"2026-09-24T16:00:00Z","v":2239,"vw":46.488919},{"c":46.71,"h":46.775,"l":46.525,"n":259,"o":46.525,"t":"2026-09-24T16:15:00Z","v":15774,"vw":46.637019},{"c":46.75,"h":46.775,"l":46.68,"n":80,"o":46.71,"t":"2026-09-24T16:30:00Z","v":4132,"vw":46.726711},{"c":46.73,"h":46.765,"l":46.725,"n":43,"o":46.725,"t":"2026-09-24T16:45:00Z","v":6787,"vw":46.754439},{"c":46.715,"h":46.74,"l":46.695,"n":158,"o":46.73,"t":"2026-09-24T17:00:00Z","v":12339,"vw":46.724288},{"c":46.65,"h":46.73,"l":46.64,"n":99,"o":46.72,"t":"2026-09-24T17:15:00Z","v":8073,"vw":46.692685},{"c":46.62,"h":46.67,"l":46.62,"n":106,"o":46.67,"t":"2026-09-24T17:30:00Z","v":6671,"vw":46.639681},{"c":46.655,"h":46.655,"l":46.615,"n":79,"o":46.615,"t":"2026-09-24T17:45:00Z","v":5136,"vw":46.641468},{"c":46.6541,"h":46.655,"l":46.6,"n":89,"o":46.65,"t":"2026-09-24T18:00:00Z","v":6369,"vw":46.639215},{"c":46.68,"h":46.69,"l":46.645,"n":136,"o":46.66,"t":"2026-09-24T18:15:00Z","v":8915,"vw":46.658247},{"c":46.67,"h":46.725,"l":46.645,"n":83,"o":46.685,"t":"2026-09-24T18:30:00Z","v":6700,"vw":46.680376},{"c":46.68,"h":46.695,"l":46.66,"n":63,"o":46.66,"t":"2026-09-24T18:45:00Z","v":3642,"vw":46.683738},{"c":46.66,"h":46.685,"l":46.655,"n":162,"o":46.685,"t":"2026-09-24T19:00:00Z","v":13069,"vw":46.667708},{"c":46.675,"h":46.6857,"l":46.6505,"n":71,"o":46.66,"t":"2026-09-24T19:15:00Z","v":8756,"vw":46.665719},{"c":46.6899,"h":46.695,"l":46.675,"n":102,"o":46.68,"t":"2026-09-24T19:30:00Z","v":14777,"vw":46.682788},{"c":46.665,"h":46.7,"l":46.665,"n":182,"o":46.68,"t":"2026-09-24T19:45:00Z","v":41382,"vw":46.684017},{"c":46.765,"h":46.79,"l":46.755,"n":67,"o":46.765,"t":"2026-09-25T13:30:00Z","v":13627,"vw":46.768079},{"c":46.75,"h":46.765,"l":46.715,"n":76,"o":46.76,"t":"2026-09-25T13:45:00Z","v":9937,"vw":46.747476},{"c":46.675,"h":46.76,"l":46.6299,"n":213,"o":46.75,"t":"2026-09-25T14:00:00Z","v":25113,"vw":46.689696},{"c":46.69,"h":46.705,"l":46.645,"n":214,"o":46.645,"t":"2026-09-25T14:15:00Z","v":24084,"vw":46.671995},{"c":46.67,"h":46.69,"l":46.645,"n":448,"o":46.665,"t":"2026-09-25T14:30:00Z","v":7453,"vw":46.665215},{"c":46.7,"h":46.705,"l":46.665,"n":87,"o":46.69,"t":"2026-09-25T14:45:00Z","v":9253,"vw":46.690034},{"c":46.69,"h":46.715,"l":46.67,"n":50,"o":46.705,"t":"2026-09-25T15:00:00Z","v":6227,"vw":46.698706},{"c":46.7,"h":46.705,"l":46.6751,"n":60,"o":46.69,"t":"2026-09-25T15:15:00Z","v":17096,"vw":46.688156},{"c":46.66,"h":46.755,"l":46.66,"n":107,"o":46.71,"t":"2026-09-25T15:30:00Z","v":9077,"vw":46.715775},{"c":46.76,"h":46.76,"l":46.645,"n":127,"o":46.655,"t":"2026-09-25T15:45:00Z","v":9365,"vw":46.708159},{"c":46.9,"h":46.925,"l":46.7979,"n":136,"o":46.8,"t":"2026-09-25T16:00:00Z","v":18128,"vw":46.894652},{"c":46.91,"h":46.935,"l":46.86,"n":137,"o":46.91,"t":"2026-09-25T16:15:00Z","v":10854,"vw":46.904062},{"c":46.9,"h":46.91,"l":46.84,"n":117,"o":46.9,"t":"2026-09-25T16:30:00Z","v":7570,"vw":46.877499},{"c":46.865,"h":46.885,"l":46.84,"n":90,"o":46.885,"t":"2026-09-25T16:45:00Z","v":9992,"vw":46.869872},{"c":46.885,"h":46.8851,"l":46.8599,"n":51,"o":46.8599,"t":"2026-09-25T17:00:00Z","v":7451,"vw":46.874715},{"c":46.885,"h":46.8959,"l":46.88,"n":82,"o":46.88,"t":"2026-09-25T17:15:00Z","v":9332,"vw":46.888458},{"c":46.895,"h":46.895,"l":46.86,"n":71,"o":46.89,"t":"2026-09-25T17:30:00Z","v":9150,"vw":46.87683},{"c":46.88,"h":46.88,"l":46.865,"n":40,"o":46.879,"t":"2026-09-25T17:45:00Z","v":3608,"vw":46.872645},{"c":46.895,"h":46.8967,"l":46.88,"n":39,"o":46.885,"t":"2026-09-25T18:00:00Z","v":4368,"vw":46.886448},{"c":46.9,"h":46.92,"l":46.885,"n":73,"o":46.9,"t":"2026-09-25T18:15:00Z","v":7201,"vw":46.905355},{"c":46.91,"h":46.925,"l":46.895,"n":29,"o":46.91,"t":"2026-09-25T18:30:00Z","v":2714,"vw":46.919889},{"c":46.9199,"h":46.92,"l":46.9101,"n":33,"o":46.92,"t":"2026-09-25T18:45:00Z","v":4498,"vw":46.918335},{"c":46.9141,"h":46.925,"l":46.9,"n":115,"o":46.92,"t":"2026-09-25T19:00:00Z","v":15119,"vw":46.91212},{"c":46.89,"h":46.915,"l":46.885,"n":78,"o":46.91,"t":"2026-09-25T19:15:00Z","v":6864,"vw":46.898397},{"c":46.92,"h":46.92,"l":46.885,"n":106,"o":46.885,"t":"2026-09-25T19:30:00Z","v":11982,"vw":46.907747},{"c":46.97,"h":46.97,"l":46.925,"n":178,"o":46.93,"t":"2026-09-25T19:45:00Z","v":34399,"vw":46.949154},{"c":46.81,"h":46.81,"l":46.71,"n":71,"o":46.71,"t":"2026-09-28T13:30:00Z","v":11500,"vw":46.756388},{"c":46.87,"h":46.87,"l":46.82,"n":104,"o":46.82,"t":"2026-09-28T13:45:00Z","v":7992,"vw":46.843292},{"c":46.8186,"h":46.87,"l":46.815,"n":96,"o":46.87,"t":"2026-09-28T14:00:00Z","v":6060,"vw":46.837743},{"c":46.845,"h":46.862,"l":46.81,"n":125,"o":46.82,"t":"2026-09-28T14:15:00Z","v":14277,"vw":46.840598},{"c":46.76,"h":46.84,"l":46.76,"n":165,"o":46.84,"t":"2026-09-28T14:30:00Z","v":16056,"vw":46.801546},{"c":46.67,"h":46.755,"l":46.67,"n":123,"o":46.75,"t":"2026-09-28T14:45:00Z","v":8842,"vw":46.71319},{"c":46.63,"h":46.7,"l":46.61,"n":131,"o":46.67,"t":"2026-09-28T15:00:00Z","v":9636,"vw":46.658847},{"c":46.6301,"h":46.6699,"l":46.62,"n":116,"o":46.62,"t":"2026-09-28T15:15:00Z","v":13346,"vw":46.637686},{"c":46.62,"h":46.65,"l":46.59,"n":81,"o":46.63,"t":"2026-09-28T15:30:00Z","v":6331,"vw":46.616894},{"c":46.6817,"h":46.6817,"l":46.61,"n":77,"o":46.61,"t":"2026-09-28T15:45:00Z","v":13061,"vw":46.638138},{"c":46.685,"h":46.71,"l":46.675,"n":100,"o":46.69,"t":"2026-09-28T16:00:00Z","v":13400,"vw":46.693376},{"c":46.92,"h":46.94,"l":46.695,"n":222,"o":46.695,"t":"2026-09-28T16:15:00Z","v":18307,"vw":46.797211},{"c":46.825,"h":46.89,"l":46.81,"n":172,"o":46.89,"t":"2026-09-28T16:30:00Z","v":11579,"vw":46.829495},{"c":46.81,"h":46.83,"l":46.8,"n":133,"o":46.83,"t":"2026-09-28T16:45:00Z","v":58778,"vw":46.804746},{"c":46.94,"h":46.97,"l":46.79,"n":187,"o":46.81,"t":"2026-09-28T17:00:00Z","v":10694,"vw":46.872951},{"c":46.86,"h":46.92,"l":46.84,"n":67,"o":46.92,"t":"2026-09-28T17:15:00Z","v":11997,"vw":46.87837},{"c":46.87,"h":46.88,"l":46.8541,"n":69,"o":46.875,"t":"2026-09-28T17:30:00Z","v":6841,"vw":46.867351},{"c":46.87,"h":46.88,"l":46.8599,"n":100,"o":46.87,"t":"2026-09-28T17:45:00Z","v":13358,"vw":46.872475},{"c":46.88,"h":46.89,"l":46.86,"n":152,"o":46.87,"t":"2026-09-28T18:00:00Z","v":29595,"vw":46.870285},{"c":46.875,"h":46.88,"l":46.86,"n":87,"o":46.875,"t":"2026-09-28T18:15:00Z","v":8940,"vw":46.869892},{"c":46.86,"h":46.87,"l":46.8301,"n":131,"o":46.87,"t":"2026-09-28T18:30:00Z","v":10779,"vw":46.8509},{"c":46.89,"h":46.89,"l":46.855,"n":107,"o":46.86,"t":"2026-09-28T18:45:00Z","v":5741,"vw":46.865668},{"c":46.8301,"h":46.88,"l":46.8201,"n":102,"o":46.88,"t":"2026-09-28T19:00:00Z","v":10451,"vw":46.839689},{"c":46.84,"h":46.87,"l":46.8375,"n":68,"o":46.8375,"t":"2026-09-28T19:15:00Z","v":33263,"vw":46.844862},{"c":46.84,"h":46.86,"l":46.83,"n":86,"o":46.86,"t":"2026-09-28T19:30:00Z","v":10553,"vw":46.841044},{"c":46.765,"h":46.84,"l":46.7,"n":127,"o":46.84,"t":"2026-09-28T19:45:00Z","v":25951,"vw":46.802636},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-09-29T13:15:00Z","v":100,"vw":46.73},{"c":46.66,"h":46.72,"l":46.6,"n":285,"o":46.72,"t":"2026-09-29T13:30:00Z","v":33667,"vw":46.67442},{"c":46.665,"h":46.69,"l":46.65,"n":80,"o":46.655,"t":"2026-09-29T13:45:00Z","v":8833,"vw":46.671306},{"c":46.69,"h":46.6959,"l":46.655,"n":124,"o":46.68,"t":"2026-09-29T14:00:00Z","v":6324,"vw":46.679491},{"c":46.71,"h":46.7399,"l":46.69,"n":160,"o":46.695,"t":"2026-09-29T14:15:00Z","v":14220,"vw":46.713396},{"c":46.68,"h":46.715,"l":46.67,"n":149,"o":46.71,"t":"2026-09-29T14:30:00Z","v":17279,"vw":46.69301},{"c":46.68,"h":46.695,"l":46.67,"n":80,"o":46.6829,"t":"2026-09-29T14:45:00Z","v":10983,"vw":46.682116},{"c":46.585,"h":46.66,"l":46.565,"n":90,"o":46.66,"t":"2026-09-29T15:00:00Z","v":9423,"vw":46.588674},{"c":46.51,"h":46.59,"l":46.5099,"n":56,"o":46.59,"t":"2026-09-29T15:15:00Z","v":15925,"vw":46.516702},{"c":46.565,"h":46.59,"l":46.53,"n":87,"o":46.53,"t":"2026-09-29T15:30:00Z","v":15368,"vw":46.56685},{"c":46.5253,"h":46.59,"l":46.52,"n":157,"o":46.56,"t":"2026-09-29T15:45:00Z","v":16705,"vw":46.532737},{"c":46.53,"h":46.545,"l":46.5052,"n":93,"o":46.53,"t":"2026-09-29T16:00:00Z","v":8475,"vw":46.520636},{"c":46.545,"h":46.55,"l":46.525,"n":76,"o":46.525,"t":"2026-09-29T16:15:00Z","v":8137,"vw":46.541602},{"c":46.505,"h":46.545,"l":46.505,"n":85,"o":46.54,"t":"2026-09-29T16:30:00Z","v":8956,"vw":46.531307},{"c":46.49,"h":46.525,"l":46.485,"n":142,"o":46.505,"t":"2026-09-29T16:45:00Z","v":9919,"vw":46.505255},{"c":46.5159,"h":46.5159,"l":46.475,"n":60,"o":46.4901,"t":"2026-09-29T17:00:00Z","v":2783,"vw":46.498167},{"c":46.525,"h":46.53,"l":46.505,"n":46,"o":46.5199,"t":"2026-09-29T17:15:00Z","v":6278,"vw":46.517987},{"c":46.535,"h":46.55,"l":46.525,"n":88,"o":46.53,"t":"2026-09-29T17:30:00Z","v":11001,"vw":46.536307},{"c":46.5,"h":46.5658,"l":46.49,"n":127,"o":46.5658,"t":"2026-09-29T17:45:00Z","v":9838,"vw":46.537883},{"c":46.57,"h":46.58,"l":46.51,"n":259,"o":46.51,"t":"2026-09-29T18:00:00Z","v":16998,"vw":46.557409},{"c":46.59,"h":46.6,"l":46.571,"n":101,"o":46.571,"t":"2026-09-29T18:15:00Z","v":5171,"vw":46.583443},{"c":46.621,"h":46.65,"l":46.565,"n":131,"o":46.585,"t":"2026-09-29T18:30:00Z","v":8996,"vw":46.608381},{"c":46.63,"h":46.635,"l":46.595,"n":104,"o":46.615,"t":"2026-09-29T18:45:00Z","v":14733,"vw":46.621967},{"c":46.62,"h":46.65,"l":46.6131,"n":183,"o":46.635,"t":"2026-09-29T19:00:00Z","v":51825,"vw":46.629063},{"c":46.635,"h":46.645,"l":46.625,"n":90,"o":46.635,"t":"2026-09-29T19:15:00Z","v":14405,"vw":46.633343},{"c":46.615,"h":46.65,"l":46.615,"n":169,"o":46.64,"t":"2026-09-29T19:30:00Z","v":64064,"vw":46.638944},{"c":46.665,"h":46.665,"l":46.6141,"n":287,"o":46.615,"t":"2026-09-29T19:45:00Z","v":44532,"vw":46.630024},{"c":46.66,"h":46.66,"l":46.66,"n":4,"o":46.66,"t":"2026-09-29T20:00:00Z","v":243,"vw":46.66},{"c":46.64,"h":46.71,"l":46.625,"n":91,"o":46.69,"t":"2026-09-30T13:30:00Z","v":10345,"vw":46.682666},{"c":46.685,"h":46.685,"l":46.59,"n":108,"o":46.63,"t":"2026-09-30T13:45:00Z","v":20603,"vw":46.62664},{"c":46.745,"h":46.76,"l":46.66,"n":77,"o":46.68,"t":"2026-09-30T14:00:00Z","v":6881,"vw":46.703221},{"c":46.6811,"h":46.7699,"l":46.6801,"n":77,"o":46.74,"t":"2026-09-30T14:15:00Z","v":7709,"vw":46.726892},{"c":46.7,"h":46.718,"l":46.655,"n":155,"o":46.68,"t":"2026-09-30T14:30:00Z","v":9077,"vw":46.688702},{"c":46.665,"h":46.715,"l":46.665,"n":185,"o":46.67,"t":"2026-09-30T14:45:00Z","v":152651,"vw":46.689664},{"c":46.65,"h":46.695,"l":46.64,"n":118,"o":46.665,"t":"2026-09-30T15:00:00Z","v":15159,"vw":46.666725},{"c":46.64,"h":46.675,"l":46.615,"n":49,"o":46.675,"t":"2026-09-30T15:15:00Z","v":6190,"vw":46.639879},{"c":46.57,"h":46.66,"l":46.57,"n":87,"o":46.6441,"t":"2026-09-30T15:30:00Z","v":9223,"vw":46.612425},{"c":46.595,"h":46.605,"l":46.55,"n":107,"o":46.55,"t":"2026-09-30T15:45:00Z","v":26722,"vw":46.594757},{"c":46.645,"h":46.65,"l":46.6,"n":90,"o":46.6,"t":"2026-09-30T16:00:00Z","v":8419,"vw":46.619753},{"c":46.61,"h":46.645,"l":46.605,"n":93,"o":46.645,"t":"2026-09-30T16:15:00Z","v":32573,"vw":46.61401},{"c":46.6157,"h":46.6157,"l":46.5841,"n":162,"o":46.605,"t":"2026-09-30T16:30:00Z","v":20753,"vw":46.597632},{"c":46.59,"h":46.6,"l":46.57,"n":50,"o":46.6,"t":"2026-09-30T16:45:00Z","v":4598,"vw":46.596143},{"c":46.565,"h":46.59,"l":46.565,"n":38,"o":46.58,"t":"2026-09-30T17:00:00Z","v":1492,"vw":46.582141},{"c":46.535,"h":46.565,"l":46.515,"n":114,"o":46.565,"t":"2026-09-30T17:15:00Z","v":10058,"vw":46.538709},{"c":46.54,"h":46.55,"l":46.53,"n":123,"o":46.5315,"t":"2026-09-30T17:30:00Z","v":9350,"vw":46.540236},{"c":46.555,"h":46.565,"l":46.54,"n":143,"o":46.54,"t":"2026-09-30T17:45:00Z","v":8881,"vw":46.549485},{"c":46.525,"h":46.555,"l":46.515,"n":97,"o":46.555,"t":"2026-09-30T18:00:00Z","v":10593,"vw":46.53231},{"c":46.5,"h":46.515,"l":46.485,"n":56,"o":46.515,"t":"2026-09-30T18:15:00Z","v":3619,"vw":46.504787},{"c":46.5,"h":46.505,"l":46.47,"n":204,"o":46.495,"t":"2026-09-30T18:30:00Z","v":18990,"vw":46.482934},{"c":46.4999,"h":46.4999,"l":46.46,"n":81,"o":46.495,"t":"2026-09-30T18:45:00Z","v":5374,"vw":46.48137},{"c":46.505,"h":46.51,"l":46.485,"n":137,"o":46.485,"t":"2026-09-30T19:00:00Z","v":18356,"vw":46.493826},{"c":46.46,"h":46.5,"l":46.455,"n":397,"o":46.5,"t":"2026-09-30T19:15:00Z","v":129671,"vw":46.492006},{"c":46.445,"h":46.47,"l":46.4343,"n":118,"o":46.4602,"t":"2026-09-30T19:30:00Z","v":64326,"vw":46.459045},{"c":46.435,"h":46.455,"l":46.4,"n":279,"o":46.435,"t":"2026-09-30T19:45:00Z","v":36605,"vw":46.43848},{"c":46.39,"h":46.39,"l":46.39,"n":4,"o":46.39,"t":"2026-09-30T20:00:00Z","v":3244,"vw":46.39},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-09-30T20:45:00Z","v":100,"vw":46.39},{"c":46.36,"h":46.36,"l":46.36,"n":1,"o":46.36,"t":"2026-09-30T21:15:00Z","v":1563,"vw":46.36},{"c":46.29,"h":46.36,"l":46.29,"n":3,"o":46.36,"t":"2026-10-01T13:15:00Z","v":700,"vw":46.34},{"c":46.25,"h":46.3899,"l":46.225,"n":234,"o":46.29,"t":"2026-10-01T13:30:00Z","v":55934,"vw":46.296804},{"c":46.1899,"h":46.2676,"l":46.175,"n":185,"o":46.25,"t":"2026-10-01T13:45:00Z","v":16591,"vw":46.232204},{"c":46.1,"h":46.19,"l":46.055,"n":198,"o":46.19,"t":"2026-10-01T14:00:00Z","v":33328,"vw":46.09609},{"c":46.045,"h":46.14,"l":46.045,"n":110,"o":46.12,"t":"2026-10-01T14:15:00Z","v":15689,"vw":46.070366},{"c":46.09,"h":46.14,"l":46.04,"n":116,"o":46.06,"t":"2026-10-01T14:30:00Z","v":7027,"vw":46.080533},{"c":46.01,"h":46.12,"l":46.01,"n":124,"o":46.105,"t":"2026-10-01T14:45:00Z","v":9329,"vw":46.053663},{"c":46.04,"h":46.04,"l":45.98,"n":168,"o":46.0351,"t":"2026-10-01T15:00:00Z","v":15542,"vw":46.001551},{"c":46.025,"h":46.05,"l":46.015,"n":77,"o":46.045,"t":"2026-10-01T15:15:00Z","v":8525,"vw":46.029822},{"c":45.99,"h":46.03,"l":45.95,"n":111,"o":46.005,"t":"2026-10-01T15:30:00Z","v":14313,"vw":45.993364},{"c":46.035,"h":46.055,"l":45.96,"n":202,"o":45.975,"t":"2026-10-01T15:45:00Z","v":27064,"vw":46.000104},{"c":46.04,"h":46.08,"l":46.04,"n":105,"o":46.05,"t":"2026-10-01T16:00:00Z","v":13160,"vw":46.062933},{"c":46.055,"h":46.07,"l":46.01,"n":107,"o":46.03,"t":"2026-10-01T16:15:00Z","v":14624,"vw":46.052429},{"c":46.07,"h":46.1,"l":46.055,"n":59,"o":46.0557,"t":"2026-10-01T16:30:00Z","v":6139,"vw":46.07887},{"c":46.035,"h":46.09,"l":46.025,"n":83,"o":46.09,"t":"2026-10-01T16:45:00Z","v":9790,"vw":46.053011},{"c":46.1099,"h":46.11,"l":46.0299,"n":69,"o":46.04,"t":"2026-10-01T17:00:00Z","v":24027,"vw":46.053226},{"c":46.1899,"h":46.205,"l":46.11,"n":105,"o":46.11,"t":"2026-10-01T17:15:00Z","v":14309,"vw":46.18382},{"c":46.205,"h":46.255,"l":46.18,"n":243,"o":46.19,"t":"2026-10-01T17:30:00Z","v":21092,"vw":46.220649},{"c":46.12,"h":46.215,"l":46.1101,"n":120,"o":46.205,"t":"2026-10-01T17:45:00Z","v":11294,"vw":46.165724},{"c":46.09,"h":46.14,"l":46.06,"n":221,"o":46.125,"t":"2026-10-01T18:00:00Z","v":281858,"vw":46.068417},{"c":46.12,"h":46.155,"l":46.085,"n":195,"o":46.095,"t":"2026-10-01T18:15:00Z","v":21703,"vw":46.118732},{"c":46.135,"h":46.18,"l":46.1,"n":90,"o":46.11,"t":"2026-10-01T18:30:00Z","v":10666,"vw":46.149823},{"c":46.155,"h":46.16,"l":46.115,"n":180,"o":46.14,"t":"2026-10-01T18:45:00Z","v":154969,"vw":46.129331},{"c":46.095,"h":46.145,"l":46.09,"n":258,"o":46.145,"t":"2026-10-01T19:00:00Z","v":64877,"vw":46.109051},{"c":46.105,"h":46.11,"l":46.07,"n":243,"o":46.095,"t":"2026-10-01T19:15:00Z","v":43332,"vw":46.095734},{"c":46.1201,"h":46.14,"l":46.105,"n":146,"o":46.11,"t":"2026-10-01T19:30:00Z","v":21313,"vw":46.128648},{"c":46.18,"h":46.18,"l":46.1199,"n":201,"o":46.12,"t":"2026-10-01T19:45:00Z","v":32724,"vw":46.150498},{"c":46.15,"h":46.15,"l":46.15,"n":4,"o":46.15,"t":"2026-10-01T20:00:00Z","v":117,"vw":46.15},{"c":46.47,"h":46.47,"l":46.46,"n":2,"o":46.46,"t":"2026-10-02T13:15:00Z","v":200,"vw":46.465},{"c":46.48,"h":46.48,"l":46.365,"n":95,"o":46.47,"t":"2026-10-02T13:30:00Z","v":13641,"vw":46.448159},{"c":46.49,"h":46.53,"l":46.4,"n":119,"o":46.49,"t":"2026-10-02T13:45:00Z","v":9057,"vw":46.483673},{"c":46.52,"h":46.57,"l":46.44,"n":141,"o":46.47,"t":"2026-10-02T14:00:00Z","v":11347,"vw":46.523006},{"c":46.545,"h":46.57,"l":46.515,"n":85,"o":46.53,"t":"2026-10-02T14:15:00Z","v":8208,"vw":46.535208},{"c":46.555,"h":46.5657,"l":46.54,"n":109,"o":46.54,"t":"2026-10-02T14:30:00Z","v":16654,"vw":46.553432},{"c":46.54,"h":46.59,"l":46.54,"n":108,"o":46.565,"t":"2026-10-02T14:45:00Z","v":9845,"vw":46.562682},{"c":46.4059,"h":46.52,"l":46.4059,"n":97,"o":46.52,"t":"2026-10-02T15:00:00Z","v":6685,"vw":46.458493},{"c":46.35,"h":46.4303,"l":46.32,"n":367,"o":46.4303,"t":"2026-10-02T15:15:00Z","v":43077,"vw":46.353911},{"c":46.445,"h":46.45,"l":46.35,"n":111,"o":46.35,"t":"2026-10-02T15:30:00Z","v":22462,"vw":46.410841},{"c":46.45,"h":46.46,"l":46.43,"n":84,"o":46.4464,"t":"2026-10-02T15:45:00Z","v":4482,"vw":46.445787},{"c":46.4637,"h":46.475,"l":46.43,"n":96,"o":46.45,"t":"2026-10-02T16:00:00Z","v":6642,"vw":46.463129},{"c":46.435,"h":46.5,"l":46.43,"n":109,"o":46.465,"t":"2026-10-02T16:15:00Z","v":10973,"vw":46.465352},{"c":46.43,"h":46.45,"l":46.415,"n":75,"o":46.445,"t":"2026-10-02T16:30:00Z","v":3689,"vw":46.430418},{"c":46.4599,"h":46.4599,"l":46.425,"n":38,"o":46.44,"t":"2026-10-02T16:45:00Z","v":2825,"vw":46.440191},{"c":46.46,"h":46.51,"l":46.46,"n":245,"o":46.46,"t":"2026-10-02T17:00:00Z","v":174682,"vw":46.479606},{"c":46.4059,"h":46.485,"l":46.4007,"n":112,"o":46.47,"t":"2026-10-02T17:15:00Z","v":16650,"vw":46.441459},{"c":46.4357,"h":46.445,"l":46.42,"n":67,"o":46.42,"t":"2026-10-02T17:30:00Z","v":11818,"vw":46.432041},{"c":46.46,"h":46.485,"l":46.45,"n":70,"o":46.45,"t":"2026-10-02T17:45:00Z","v":4199,"vw":46.468054},{"c":46.49,"h":46.49,"l":46.46,"n":76,"o":46.48,"t":"2026-10-02T18:00:00Z","v":6209,"vw":46.474832},{"c":46.49,"h":46.49,"l":46.465,"n":64,"o":46.485,"t":"2026-10-02T18:15:00Z","v":14551,"vw":46.474687},{"c":46.515,"h":46.52,"l":46.485,"n":52,"o":46.49,"t":"2026-10-02T18:30:00Z","v":4322,"vw":46.505615},{"c":46.51,"h":46.525,"l":46.51,"n":41,"o":46.525,"t":"2026-10-02T18:45:00Z","v":2995,"vw":46.516614},{"c":46.535,"h":46.54,"l":46.515,"n":60,"o":46.52,"t":"2026-10-02T19:00:00Z","v":13395,"vw":46.533104},{"c":46.56,"h":46.57,"l":46.5324,"n":56,"o":46.5324,"t":"2026-10-02T19:15:00Z","v":7578,"vw":46.55313},{"c":46.58,"h":46.5801,"l":46.5501,"n":87,"o":46.5799,"t":"2026-10-02T19:30:00Z","v":15241,"vw":46.573297},{"c":46.555,"h":46.59,"l":46.525,"n":363,"o":46.58,"t":"2026-10-02T19:45:00Z","v":52788,"vw":46.559092},{"c":46.55,"h":46.55,"l":46.55,"n":3,"o":46.55,"t":"2026-10-02T20:00:00Z","v":241,"vw":46.55},{"c":46.45,"h":46.6,"l":46.45,"n":198,"o":46.6,"t":"2026-10-05T13:30:00Z","v":22855,"vw":46.540206},{"c":46.48,"h":46.51,"l":46.42,"n":77,"o":46.45,"t":"2026-10-05T13:45:00Z","v":4780,"vw":46.46416},{"c":46.595,"h":46.595,"l":46.47,"n":55,"o":46.47,"t":"2026-10-05T14:00:00Z","v":2080,"vw":46.531507},{"c":46.6164,"h":46.65,"l":46.61,"n":63,"o":46.61,"t":"2026-10-05T14:15:00Z","v":3902,"vw":46.623327},{"c":46.6299,"h":46.6299,"l":46.59,"n":39,"o":46.59,"t":"2026-10-05T14:30:00Z","v":3195,"vw":46.613199},{"c":46.6299,"h":46.6299,"l":46.605,"n":77,"o":46.62,"t":"2026-10-05T14:45:00Z","v":6367,"vw":46.614008},{"c":46.54,"h":46.62,"l":46.54,"n":97,"o":46.62,"t":"2026-10-05T15:00:00Z","v":12775,"vw":46.581461},{"c":46.555,"h":46.56,"l":46.52,"n":107,"o":46.53,"t":"2026-10-05T15:15:00Z","v":8874,"vw":46.542862},{"c":46.605,"h":46.605,"l":46.56,"n":53,"o":46.56,"t":"2026-10-05T15:30:00Z","v":7995,"vw":46.575307},{"c":46.615,"h":46.615,"l":46.585,"n":33,"o":46.596,"t":"2026-10-05T15:45:00Z","v":3971,"vw":46.596021},{"c":46.6199,"h":46.625,"l":46.59,"n":38,"o":46.61,"t":"2026-10-05T16:00:00Z","v":12171,"vw":46.605739},{"c":46.66,"h":46.66,"l":46.6141,"n":486,"o":46.6141,"t":"2026-10-05T16:15:00Z","v":49685,"vw":46.648051},{"c":46.68,"h":46.68,"l":46.65,"n":56,"o":46.6601,"t":"2026-10-05T16:30:00Z","v":10646,"vw":46.663084},{"c":46.641,"h":46.675,"l":46.641,"n":56,"o":46.665,"t":"2026-10-05T16:45:00Z","v":5456,"vw":46.66253},{"c":46.65,"h":46.65,"l":46.63,"n":30,"o":46.636,"t":"2026-10-05T17:00:00Z","v":4187,"vw":46.642012},{"c":46.651,"h":46.665,"l":46.651,"n":60,"o":46.655,"t":"2026-10-05T17:15:00Z","v":5718,"vw":46.655827},{"c":46.66,"h":46.665,"l":46.651,"n":31,"o":46.66,"t":"2026-10-05T17:30:00Z","v":2694,"vw":46.657632},{"c":46.705,"h":46.705,"l":46.68,"n":90,"o":46.68,"t":"2026-10-05T17:45:00Z","v":7564,"vw":46.696133},{"c":46.69,"h":46.725,"l":46.69,"n":194,"o":46.7157,"t":"2026-10-05T18:00:00Z","v":35852,"vw":46.706883},{"c":46.73,"h":46.73,"l":46.705,"n":28,"o":46.705,"t":"2026-10-05T18:15:00Z","v":4113,"vw":46.707713},{"c":46.7099,"h":46.73,"l":46.7,"n":37,"o":46.73,"t":"2026-10-05T18:30:00Z","v":5823,"vw":46.708533},{"c":46.725,"h":46.725,"l":46.7035,"n":22,"o":46.705,"t":"2026-10-05T18:45:00Z","v":2511,"vw":46.710399},{"c":46.755,"h":46.755,"l":46.73,"n":70,"o":46.73,"t":"2026-10-05T19:00:00Z","v":9322,"vw":46.736512},{"c":46.765,"h":46.77,"l":46.76,"n":32,"o":46.76,"t":"2026-10-05T19:15:00Z","v":1943,"vw":46.763253},{"c":46.75,"h":46.765,"l":46.74,"n":92,"o":46.76,"t":"2026-10-05T19:30:00Z","v":12810,"vw":46.75506},{"c":46.71,"h":46.75,"l":46.67,"n":197,"o":46.75,"t":"2026-10-05T19:45:00Z","v":22694,"vw":46.692856},{"c":46.6,"h":46.6,"l":46.6,"n":5,"o":46.6,"t":"2026-10-05T20:00:00Z","v":109,"vw":46.6},{"c":46.81,"h":46.865,"l":46.805,"n":64,"o":46.85,"t":"2026-10-06T13:30:00Z","v":13096,"vw":46.834673},{"c":46.855,"h":46.86,"l":46.809,"n":58,"o":46.815,"t":"2026-10-06T13:45:00Z","v":4030,"vw":46.833256},{"c":46.8,"h":46.865,"l":46.8,"n":198,"o":46.845,"t":"2026-10-06T14:00:00Z","v":28029,"vw":46.837867},{"c":46.74,"h":46.825,"l":46.73,"n":202,"o":46.795,"t":"2026-10-06T14:15:00Z","v":26163,"vw":46.777091},{"c":46.795,"h":46.81,"l":46.73,"n":98,"o":46.74,"t":"2026-10-06T14:30:00Z","v":8478,"vw":46.780979},{"c":46.8,"h":46.8,"l":46.76,"n":460,"o":46.795,"t":"2026-10-06T14:45:00Z","v":36575,"vw":46.776369},{"c":46.8557,"h":46.8598,"l":46.81,"n":127,"o":46.815,"t":"2026-10-06T15:00:00Z","v":13745,"vw":46.827094},{"c":46.865,"h":46.88,"l":46.855,"n":151,"o":46.87,"t":"2026-10-06T15:15:00Z","v":34690,"vw":46.871004},{"c":46.865,"h":46.87,"l":46.845,"n":118,"o":46.865,"t":"2026-10-06T15:30:00Z","v":16656,"vw":46.86526},{"c":46.875,"h":46.8899,"l":46.86,"n":63,"o":46.8601,"t":"2026-10-06T15:45:00Z","v":5346,"vw":46.876735},{"c":46.855,"h":46.8799,"l":46.85,"n":54,"o":46.87,"t":"2026-10-06T16:00:00Z","v":7177,"vw":46.865786},{"c":46.815,"h":46.86,"l":46.815,"n":69,"o":46.86,"t":"2026-10-06T16:15:00Z","v":18062,"vw":46.837528},{"c":46.815,"h":46.84,"l":46.8,"n":103,"o":46.82,"t":"2026-10-06T16:30:00Z","v":19613,"vw":46.822915},{"c":46.805,"h":46.815,"l":46.785,"n":95,"o":46.815,"t":"2026-10-06T16:45:00Z","v":12345,"vw":46.798204},{"c":46.795,"h":46.8159,"l":46.795,"n":102,"o":46.805,"t":"2026-10-06T17:00:00Z","v":8628,"vw":46.807026},{"c":46.81,"h":46.815,"l":46.785,"n":80,"o":46.795,"t":"2026-10-06T17:15:00Z","v":8360,"vw":46.793569},{"c":46.805,"h":46.81,"l":46.79,"n":78,"o":46.8,"t":"2026-10-06T17:30:00Z","v":9288,"vw":46.801084},{"c":46.795,"h":46.82,"l":46.7801,"n":215,"o":46.8076,"t":"2026-10-06T17:45:00Z","v":23227,"vw":46.799987},{"c":46.795,"h":46.805,"l":46.79,"n":81,"o":46.8,"t":"2026-10-06T18:00:00Z","v":11440,"vw":46.798324},{"c":46.766,"h":46.8041,"l":46.759,"n":77,"o":46.8041,"t":"2026-10-06T18:15:00Z","v":9274,"vw":46.786594},{"c":46.77,"h":46.77,"l":46.7401,"n":76,"o":46.765,"t":"2026-10-06T18:30:00Z","v":36126,"vw":46.758971},{"c":46.775,"h":46.775,"l":46.7443,"n":163,"o":46.7641,"t":"2026-10-06T18:45:00Z","v":31604,"vw":46.758035},{"c":46.775,"h":46.785,"l":46.7624,"n":130,"o":46.785,"t":"2026-10-06T19:00:00Z","v":14309,"vw":46.771413},{"c":46.745,"h":46.79,"l":46.745,"n":116,"o":46.775,"t":"2026-10-06T19:15:00Z","v":13777,"vw":46.765364},{"c":46.72,"h":46.75,"l":46.715,"n":302,"o":46.745,"t":"2026-10-06T19:30:00Z","v":18805,"vw":46.733895},{"c":46.715,"h":46.745,"l":46.705,"n":355,"o":46.725,"t":"2026-10-06T19:45:00Z","v":36660,"vw":46.721814},{"c":46.77,"h":46.77,"l":46.77,"n":4,"o":46.77,"t":"2026-10-06T20:00:00Z","v":103,"vw":46.77},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-07T13:15:00Z","v":200,"vw":46.29},{"c":46.14,"h":46.32,"l":46.13,"n":240,"o":46.3,"t":"2026-10-07T13:30:00Z","v":28922,"vw":46.208615},{"c":46.16,"h":46.17,"l":46.12,"n":109,"o":46.15,"t":"2026-10-07T13:45:00Z","v":11840,"vw":46.147934},{"c":46.15,"h":46.19,"l":46.15,"n":53,"o":46.17,"t":"2026-10-07T14:00:00Z","v":3783,"vw":46.173453},{"c":46.23,"h":46.27,"l":46.16,"n":922,"o":46.16,"t":"2026-10-07T14:15:00Z","v":130152,"vw":46.238159},{"c":46.24,"h":46.27,"l":46.215,"n":601,"o":46.24,"t":"2026-10-07T14:30:00Z","v":156044,"vw":46.254411},{"c":46.295,"h":46.3,"l":46.2231,"n":117,"o":46.24,"t":"2026-10-07T14:45:00Z","v":10209,"vw":46.253523},{"c":46.29,"h":46.3128,"l":46.23,"n":166,"o":46.29,"t":"2026-10-07T15:00:00Z","v":35919,"vw":46.246999},{"c":46.265,"h":46.29,"l":46.21,"n":76,"o":46.29,"t":"2026-10-07T15:15:00Z","v":24588,"vw":46.225638},{"c":46.3218,"h":46.3218,"l":46.2601,"n":70,"o":46.275,"t":"2026-10-07T15:30:00Z","v":6269,"vw":46.294634},{"c":46.34,"h":46.34,"l":46.29,"n":44,"o":46.29,"t":"2026-10-07T15:45:00Z","v":6027,"vw":46.333566},{"c":46.335,"h":46.38,"l":46.33,"n":166,"o":46.34,"t":"2026-10-07T16:00:00Z","v":15568,"vw":46.347426},{"c":46.3647,"h":46.3647,"l":46.3146,"n":53,"o":46.335,"t":"2026-10-07T16:15:00Z","v":5348,"vw":46.343811},{"c":46.31,"h":46.35,"l":46.31,"n":108,"o":46.34,"t":"2026-10-07T16:30:00Z","v":9551,"vw":46.335789},{"c":46.32,"h":46.3397,"l":46.29,"n":83,"o":46.315,"t":"2026-10-07T16:45:00Z","v":10833,"vw":46.318125},{"c":46.38,"h":46.38,"l":46.31,"n":46,"o":46.31,"t":"2026-10-07T17:00:00Z","v":2455,"vw":46.350375},{"c":46.3871,"h":46.3947,"l":46.35,"n":44,"o":46.35,"t":"2026-10-07T17:15:00Z","v":4356,"vw":46.37877},{"c":46.365,"h":46.385,"l":46.3501,"n":242,"o":46.37,"t":"2026-10-07T17:30:00Z","v":25163,"vw":46.372642},{"c":46.35,"h":46.37,"l":46.338,"n":99,"o":46.36,"t":"2026-10-07T17:45:00Z","v":8505,"vw":46.346397},{"c":46.345,"h":46.37,"l":46.34,"n":80,"o":46.34,"t":"2026-10-07T18:00:00Z","v":3337,"vw":46.357393},{"c":46.356,"h":46.356,"l":46.345,"n":69,"o":46.345,"t":"2026-10-07T18:15:00Z","v":6793,"vw":46.352121},{"c":46.345,"h":46.37,"l":46.3301,"n":91,"o":46.354,"t":"2026-10-07T18:30:00Z","v":21177,"vw":46.353826},{"c":46.36,"h":46.37,"l":46.345,"n":136,"o":46.345,"t":"2026-10-07T18:45:00Z","v":16576,"vw":46.356901},{"c":46.33,"h":46.36,"l":46.2801,"n":119,"o":46.36,"t":"2026-10-07T19:00:00Z","v":6090,"vw":46.329804},{"c":46.34,"h":46.3483,"l":46.32,"n":67,"o":46.33,"t":"2026-10-07T19:15:00Z","v":10980,"vw":46.331737},{"c":46.33,"h":46.3597,"l":46.315,"n":105,"o":46.315,"t":"2026-10-07T19:30:00Z","v":24740,"vw":46.340622},{"c":46.37,"h":46.395,"l":46.32,"n":483,"o":46.34,"t":"2026-10-07T19:45:00Z","v":70810,"vw":46.346083},{"c":46.33,"h":46.33,"l":46.33,"n":3,"o":46.33,"t":"2026-10-07T20:00:00Z","v":172,"vw":46.33},{"c":46.1,"h":46.15,"l":46.04,"n":98,"o":46.15,"t":"2026-10-08T13:30:00Z","v":15692,"vw":46.13438},{"c":46.12,"h":46.12,"l":46.0899,"n":43,"o":46.115,"t":"2026-10-08T13:45:00Z","v":2905,"vw":46.102935},{"c":46.12,"h":46.15,"l":46.12,"n":120,"o":46.12,"t":"2026-10-08T14:00:00Z","v":7144,"vw":46.138697},{"c":46.14,"h":46.1699,"l":46.11,"n":163,"o":46.13,"t":"2026-10-08T14:15:00Z","v":14517,"vw":46.136509},{"c":46.1,"h":46.16,"l":46.09,"n":89,"o":46.145,"t":"2026-10-08T14:30:00Z","v":4408,"vw":46.13556},{"c":46.03,"h":46.125,"l":46.03,"n":168,"o":46.09,"t":"2026-10-08T14:45:00Z","v":20843,"vw":46.063903},{"c":45.985,"h":46.015,"l":45.97,"n":181,"o":46.0101,"t":"2026-10-08T15:00:00Z","v":11092,"vw":45.989443},{"c":45.975,"h":46,"l":45.935,"n":108,"o":45.9574,"t":"2026-10-08T15:15:00Z","v":13006,"vw":45.973207},{"c":45.92,"h":45.96,"l":45.9,"n":88,"o":45.95,"t":"2026-10-08T15:30:00Z","v":6825,"vw":45.9322},{"c":45.9397,"h":45.94,"l":45.9201,"n":46,"o":45.93,"t":"2026-10-08T15:45:00Z","v":7923,"vw":45.933274},{"c":45.955,"h":45.97,"l":45.925,"n":62,"o":45.93,"t":"2026-10-08T16:00:00Z","v":6084,"vw":45.947277},{"c":46.05,"h":46.14,"l":45.96,"n":189,"o":45.9699,"t":"2026-10-08T16:15:00Z","v":20691,"vw":46.059203},{"c":46.04,"h":46.05,"l":46.015,"n":96,"o":46.03,"t":"2026-10-08T16:30:00Z","v":8915,"vw":46.042523},{"c":46,"h":46.04,"l":45.97,"n":252,"o":46.03,"t":"2026-10-08T16:45:00Z","v":15683,"vw":45.995717},{"c":46.05,"h":46.05,"l":45.94,"n":104,"o":46,"t":"2026-10-08T17:00:00Z","v":11631,"vw":45.976634},{"c":46,"h":46.06,"l":45.98,"n":187,"o":46.05,"t":"2026-10-08T17:15:00Z","v":10587,"vw":46.010408},{"c":46.08,"h":46.09,"l":46,"n":96,"o":46.02,"t":"2026-10-08T17:30:00Z","v":10849,"vw":46.047237},{"c":46.0696,"h":46.1,"l":46.04,"n":151,"o":46.1,"t":"2026-10-08T17:45:00Z","v":13805,"vw":46.057354},{"c":46.09,"h":46.095,"l":46.05,"n":198,"o":46.085,"t":"2026-10-08T18:00:00Z","v":25801,"vw":46.074147},{"c":46.1,"h":46.11,"l":46.09,"n":127,"o":46.09,"t":"2026-10-08T18:15:00Z","v":5607,"vw":46.096961},{"c":46.06,"h":46.08,"l":46.045,"n":322,"o":46.08,"t":"2026-10-08T18:30:00Z","v":90378,"vw":46.062874},{"c":46.08,"h":46.09,"l":46.06,"n":262,"o":46.06,"t":"2026-10-08T18:45:00Z","v":37257,"vw":46.076087},{"c":46.1048,"h":46.12,"l":46.08,"n":273,"o":46.08,"t":"2026-10-08T19:00:00Z","v":19931,"vw":46.100115},{"c":46.11,"h":46.14,"l":46.09,"n":336,"o":46.11,"t":"2026-10-08T19:15:00Z","v":29662,"vw":46.115964},{"c":46.1,"h":46.115,"l":46.0848,"n":304,"o":46.11,"t":"2026-10-08T19:30:00Z","v":32225,"vw":46.0994},{"c":46.12,"h":46.14,"l":46.09,"n":314,"o":46.1,"t":"2026-10-08T19:45:00Z","v":25609,"vw":46.11889},{"c":46.14,"h":46.14,"l":46.14,"n":5,"o":46.14,"t":"2026-10-08T20:00:00Z","v":384,"vw":46.14},{"c":46.36,"h":46.41,"l":46.36,"n":68,"o":46.41,"t":"2026-10-09T13:30:00Z","v":24812,"vw":46.372903},{"c":46.39,"h":46.41,"l":46.33,"n":127,"o":46.3301,"t":"2026-10-09T13:45:00Z","v":11940,"vw":46.364808},{"c":46.3423,"h":46.37,"l":46.3423,"n":34,"o":46.37,"t":"2026-10-09T14:00:00Z","v":3973,"vw":46.355902},{"c":46.32,"h":46.36,"l":46.31,"n":80,"o":46.3301,"t":"2026-10-09T14:15:00Z","v":23621,"vw":46.341381},{"c":46.3018,"h":46.3381,"l":46.29,"n":100,"o":46.3381,"t":"2026-10-09T14:30:00Z","v":8693,"vw":46.322265},{"c":46.33,"h":46.3373,"l":46.295,"n":107,"o":46.31,"t":"2026-10-09T14:45:00Z","v":7255,"vw":46.314488},{"c":46.345,"h":46.3567,"l":46.305,"n":114,"o":46.32,"t":"2026-10-09T15:00:00Z","v":7172,"vw":46.329668},{"c":46.34,"h":46.38,"l":46.3022,"n":132,"o":46.34,"t":"2026-10-09T15:15:00Z","v":19898,"vw":46.361734},{"c":46.355,"h":46.36,"l":46.3286,"n":71,"o":46.3306,"t":"2026-10-09T15:30:00Z","v":14473,"vw":46.338127},{"c":46.3501,"h":46.37,"l":46.34,"n":68,"o":46.34,"t":"2026-10-09T15:45:00Z","v":5647,"vw":46.356081},{"c":46.37,"h":46.375,"l":46.34,"n":59,"o":46.34,"t":"2026-10-09T16:00:00Z","v":11231,"vw":46.355407},{"c":46.3697,"h":46.38,"l":46.355,"n":49,"o":46.38,"t":"2026-10-09T16:15:00Z","v":11284,"vw":46.376101},{"c":46.38,"h":46.385,"l":46.3501,"n":76,"o":46.3501,"t":"2026-10-09T16:30:00Z","v":7336,"vw":46.369343},{"c":46.365,"h":46.39,"l":46.364,"n":46,"o":46.38,"t":"2026-10-09T16:45:00Z","v":2450,"vw":46.376092},{"c":46.365,"h":46.37,"l":46.33,"n":94,"o":46.37,"t":"2026-10-09T17:00:00Z","v":27519,"vw":46.350598},{"c":46.3622,"h":46.372,"l":46.36,"n":40,"o":46.37,"t":"2026-10-09T17:15:00Z","v":9622,"vw":46.362879},{"c":46.39,"h":46.4,"l":46.37,"n":21,"o":46.37,"t":"2026-10-09T17:30:00Z","v":1298,"vw":46.382804},{"c":46.4,"h":46.4,"l":46.385,"n":116,"o":46.4,"t":"2026-10-09T17:45:00Z","v":7238,"vw":46.39622},{"c":46.4151,"h":46.4151,"l":46.38,"n":137,"o":46.405,"t":"2026-10-09T18:00:00Z","v":38023,"vw":46.392069},{"c":46.415,"h":46.42,"l":46.405,"n":72,"o":46.41,"t":"2026-10-09T18:15:00Z","v":8253,"vw":46.41446},{"c":46.415,"h":46.4299,"l":46.415,"n":107,"o":46.415,"t":"2026-10-09T18:30:00Z","v":4756,"vw":46.423293},{"c":46.43,"h":46.45,"l":46.4,"n":119,"o":46.42,"t":"2026-10-09T18:45:00Z","v":12682,"vw":46.430779},{"c":46.45,"h":46.47,"l":46.43,"n":117,"o":46.45,"t":"2026-10-09T19:00:00Z","v":10317,"vw":46.438308},{"c":46.45,"h":46.46,"l":46.4401,"n":66,"o":46.445,"t":"2026-10-09T19:15:00Z","v":8921,"vw":46.447399},{"c":46.44,"h":46.45,"l":46.4348,"n":81,"o":46.45,"t":"2026-10-09T19:30:00Z","v":9796,"vw":46.441399},{"c":46.415,"h":46.46,"l":46.3601,"n":220,"o":46.44,"t":"2026-10-09T19:45:00Z","v":39787,"vw":46.405381},{"c":46.696,"h":46.696,"l":46.696,"n":5,"o":46.696,"t":"2026-10-09T20:00:00Z","v":237,"vw":46.696},{"c":46.53,"h":46.58,"l":46.505,"n":16,"o":46.58,"t":"2026-10-12T13:30:00Z","v":3354,"vw":46.567008},{"c":46.53,"h":46.55,"l":46.51,"n":38,"o":46.55,"t":"2026-10-12T13:45:00Z","v":4339,"vw":46.531221},{"c":46.51,"h":46.55,"l":46.51,"n":51,"o":46.55,"t":"2026-10-12T14:00:00Z","v":8597,"vw":46.514827},{"c":46.5,"h":46.53,"l":46.49,"n":101,"o":46.5,"t":"2026-10-12T14:15:00Z","v":9192,"vw":46.507661},{"c":46.52,"h":46.52,"l":46.4701,"n":56,"o":46.509,"t":"2026-10-12T14:30:00Z","v":3778,"vw":46.493725},{"c":46.49,"h":46.49,"l":46.47,"n":39,"o":46.49,"t":"2026-10-12T14:45:00Z","v":4143,"vw":46.478113},{"c":46.5,"h":46.5,"l":46.4746,"n":51,"o":46.48,"t":"2026-10-12T15:00:00Z","v":9486,"vw":46.482487},{"c":46.495,"h":46.51,"l":46.4649,"n":36,"o":46.51,"t":"2026-10-12T15:15:00Z","v":3133,"vw":46.483383},{"c":46.5657,"h":46.575,"l":46.4882,"n":60,"o":46.4882,"t":"2026-10-12T15:30:00Z","v":9624,"vw":46.537285},{"c":46.56,"h":46.58,"l":46.54,"n":127,"o":46.56,"t":"2026-10-12T15:45:00Z","v":18546,"vw":46.55919},{"c":46.54,"h":46.58,"l":46.54,"n":78,"o":46.57,"t":"2026-10-12T16:00:00Z","v":18662,"vw":46.561078},{"c":46.52,"h":46.55,"l":46.52,"n":68,"o":46.53,"t":"2026-10-12T16:15:00Z","v":12194,"vw":46.53475},{"c":46.505,"h":46.525,"l":46.505,"n":52,"o":46.52,"t":"2026-10-12T16:30:00Z","v":12339,"vw":46.513315},{"c":46.5,"h":46.5107,"l":46.5,"n":29,"o":46.505,"t":"2026-10-12T16:45:00Z","v":5331,"vw":46.509009},{"c":46.52,"h":46.52,"l":46.4824,"n":68,"o":46.51,"t":"2026-10-12T17:00:00Z","v":8198,"vw":46.494355},{"c":46.5,"h":46.52,"l":46.5,"n":70,"o":46.51,"t":"2026-10-12T17:15:00Z","v":4966,"vw":46.505859},{"c":46.49,"h":46.5,"l":46.48,"n":72,"o":46.495,"t":"2026-10-12T17:30:00Z","v":7845,"vw":46.489853},{"c":46.515,"h":46.52,"l":46.485,"n":109,"o":46.485,"t":"2026-10-12T17:45:00Z","v":12389,"vw":46.499931},{"c":46.505,"h":46.515,"l":46.505,"n":48,"o":46.51,"t":"2026-10-12T18:00:00Z","v":5502,"vw":46.509867},{"c":46.49,"h":46.51,"l":46.485,"n":105,"o":46.5005,"t":"2026-10-12T18:15:00Z","v":8349,"vw":46.498617},{"c":46.4839,"h":46.485,"l":46.48,"n":18,"o":46.48,"t":"2026-10-12T18:30:00Z","v":1923,"vw":46.48222},{"c":46.47,"h":46.485,"l":46.46,"n":56,"o":46.485,"t":"2026-10-12T18:45:00Z","v":3830,"vw":46.471264},{"c":46.47,"h":46.475,"l":46.4599,"n":125,"o":46.47,"t":"2026-10-12T19:00:00Z","v":11661,"vw":46.462721},{"c":46.47,"h":46.475,"l":46.46,"n":65,"o":46.4658,"t":"2026-10-12T19:15:00Z","v":12937,"vw":46.464386},{"c":46.465,"h":46.5,"l":46.465,"n":78,"o":46.47,"t":"2026-10-12T19:30:00Z","v":10015,"vw":46.486169},{"c":46.44,"h":46.4797,"l":46.42,"n":289,"o":46.455,"t":"2026-10-12T19:45:00Z","v":26114,"vw":46.460319},{"c":46.58,"h":46.62,"l":46.55,"n":62,"o":46.62,"t":"2026-10-13T13:30:00Z","v":9084,"vw":46.606464},{"c":46.48,"h":46.5694,"l":46.48,"n":25,"o":46.5694,"t":"2026-10-13T13:45:00Z","v":5438,"vw":46.526294},{"c":46.45,"h":46.48,"l":46.42,"n":100,"o":46.48,"t":"2026-10-13T14:00:00Z","v":9842,"vw":46.441637},{"c":46.44,"h":46.46,"l":46.41,"n":78,"o":46.44,"t":"2026-10-13T14:15:00Z","v":4981,"vw":46.429745},{"c":46.45,"h":46.46,"l":46.44,"n":75,"o":46.45,"t":"2026-10-13T14:30:00Z","v":3579,"vw":46.453967},{"c":46.43,"h":46.465,"l":46.41,"n":42,"o":46.45,"t":"2026-10-13T14:45:00Z","v":29668,"vw":46.430989},{"c":46.46,"h":46.46,"l":46.405,"n":89,"o":46.41,"t":"2026-10-13T15:00:00Z","v":8228,"vw":46.428641},{"c":46.45,"h":46.46,"l":46.445,"n":62,"o":46.4498,"t":"2026-10-13T15:15:00Z","v":6597,"vw":46.451847},{"c":46.44,"h":46.4499,"l":46.41,"n":61,"o":46.4301,"t":"2026-10-13T15:30:00Z","v":8575,"vw":46.435968},{"c":46.4251,"h":46.45,"l":46.41,"n":182,"o":46.45,"t":"2026-10-13T15:45:00Z","v":10961,"vw":46.425799},{"c":46.435,"h":46.46,"l":46.415,"n":133,"o":46.45,"t":"2026-10-13T16:00:00Z","v":13647,"vw":46.437586},{"c":46.425,"h":46.4499,"l":46.42,"n":59,"o":46.435,"t":"2026-10-13T16:15:00Z","v":5175,"vw":46.435531},{"c":46.4399,"h":46.445,"l":46.415,"n":164,"o":46.425,"t":"2026-10-13T16:30:00Z","v":26859,"vw":46.425466},{"c":46.415,"h":46.435,"l":46.41,"n":81,"o":46.435,"t":"2026-10-13T16:45:00Z","v":11061,"vw":46.419771},{"c":46.42,"h":46.4217,"l":46.395,"n":100,"o":46.4,"t":"2026-10-13T17:00:00Z","v":7568,"vw":46.409289},{"c":46.41,"h":46.435,"l":46.41,"n":112,"o":46.4251,"t":"2026-10-13T17:15:00Z","v":16312,"vw":46.419393},{"c":46.445,"h":46.45,"l":46.425,"n":96,"o":46.425,"t":"2026-10-13T17:30:00Z","v":11058,"vw":46.439029},{"c":46.405,"h":46.44,"l":46.38,"n":187,"o":46.43,"t":"2026-10-13T17:45:00Z","v":19874,"vw":46.408607},{"c":46.475,"h":46.48,"l":46.4,"n":126,"o":46.435,"t":"2026-10-13T18:00:00Z","v":9470,"vw":46.453904},{"c":46.51,"h":46.51,"l":46.45,"n":179,"o":46.4758,"t":"2026-10-13T18:15:00Z","v":29853,"vw":46.489336},{"c":46.495,"h":46.505,"l":46.47,"n":131,"o":46.505,"t":"2026-10-13T18:30:00Z","v":11512,"vw":46.490482},{"c":46.5099,"h":46.5099,"l":46.485,"n":45,"o":46.485,"t":"2026-10-13T18:45:00Z","v":3600,"vw":46.501541},{"c":46.52,"h":46.52,"l":46.5,"n":37,"o":46.5,"t":"2026-10-13T19:00:00Z","v":2077,"vw":46.511156},{"c":46.51,"h":46.53,"l":46.505,"n":84,"o":46.525,"t":"2026-10-13T19:15:00Z","v":13024,"vw":46.513592},{"c":46.525,"h":46.53,"l":46.5,"n":206,"o":46.51,"t":"2026-10-13T19:30:00Z","v":16682,"vw":46.519454},{"c":46.45,"h":46.525,"l":46.44,"n":379,"o":46.51,"t":"2026-10-13T19:45:00Z","v":33319,"vw":46.497563},{"c":46.51,"h":46.51,"l":46.51,"n":6,"o":46.51,"t":"2026-10-13T20:00:00Z","v":187,"vw":46.51},{"c":46.51,"h":46.51,"l":46.51,"n":3,"o":46.51,"t":"2026-10-14T13:15:00Z","v":500,"vw":46.51},{"c":46.53,"h":46.56,"l":46.43,"n":143,"o":46.51,"t":"2026-10-14T13:30:00Z","v":24014,"vw":46.520789},{"c":46.435,"h":46.545,"l":46.42,"n":151,"o":46.53,"t":"2026-10-14T13:45:00Z","v":9551,"vw":46.495101},{"c":46.42,"h":46.45,"l":46.39,"n":126,"o":46.42,"t":"2026-10-14T14:00:00Z","v":12379,"vw":46.426361},{"c":46.4,"h":46.44,"l":46.38,"n":107,"o":46.42,"t":"2026-10-14T14:15:00Z","v":9834,"vw":46.413478},{"c":46.49,"h":46.51,"l":46.4,"n":160,"o":46.4,"t":"2026-10-14T14:30:00Z","v":18123,"vw":46.440367},{"c":46.45,"h":46.49,"l":46.42,"n":118,"o":46.49,"t":"2026-10-14T14:45:00Z","v":9177,"vw":46.445467},{"c":46.435,"h":46.44,"l":46.4,"n":169,"o":46.44,"t":"2026-10-14T15:00:00Z","v":15204,"vw":46.423958},{"c":46.46,"h":46.4799,"l":46.44,"n":99,"o":46.44,"t":"2026-10-14T15:15:00Z","v":8432,"vw":46.461271},{"c":46.43,"h":46.475,"l":46.43,"n":34,"o":46.475,"t":"2026-10-14T15:30:00Z","v":2190,"vw":46.456711},{"c":46.4177,"h":46.4432,"l":46.4177,"n":23,"o":46.4432,"t":"2026-10-14T15:45:00Z","v":2042,"vw":46.435915},{"c":46.3855,"h":46.415,"l":46.3855,"n":113,"o":46.415,"t":"2026-10-14T16:00:00Z","v":9619,"vw":46.405591},{"c":46.37,"h":46.37,"l":46.3551,"n":52,"o":46.36,"t":"2026-10-14T16:15:00Z","v":5745,"vw":46.358334},{"c":46.39,"h":46.4,"l":46.36,"n":111,"o":46.3699,"t":"2026-10-14T16:30:00Z","v":15987,"vw":46.383098},{"c":46.395,"h":46.4,"l":46.365,"n":59,"o":46.4,"t":"2026-10-14T16:45:00Z","v":4597,"vw":46.379675},{"c":46.37,"h":46.4128,"l":46.3635,"n":44,"o":46.4128,"t":"2026-10-14T17:00:00Z","v":2862,"vw":46.380351},{"c":46.345,"h":46.365,"l":46.33,"n":74,"o":46.365,"t":"2026-10-14T17:15:00Z","v":10832,"vw":46.344212},{"c":46.3214,"h":46.345,"l":46.31,"n":95,"o":46.3286,"t":"2026-10-14T17:30:00Z","v":7499,"vw":46.330171},{"c":46.285,"h":46.33,"l":46.28,"n":73,"o":46.33,"t":"2026-10-14T17:45:00Z","v":5480,"vw":46.295081},{"c":46.32,"h":46.32,"l":46.24,"n":105,"o":46.28,"t":"2026-10-14T18:00:00Z","v":8751,"vw":46.27588},{"c":46.31,"h":46.35,"l":46.28,"n":443,"o":46.335,"t":"2026-10-14T18:15:00Z","v":81303,"vw":46.302513},{"c":46.2675,"h":46.31,"l":46.265,"n":126,"o":46.31,"t":"2026-10-14T18:30:00Z","v":9955,"vw":46.286773},{"c":46.27,"h":46.285,"l":46.265,"n":144,"o":46.27,"t":"2026-10-14T18:45:00Z","v":8648,"vw":46.280284},{"c":46.3,"h":46.31,"l":46.24,"n":437,"o":46.265,"t":"2026-10-14T19:00:00Z","v":38359,"vw":46.287321},{"c":46.325,"h":46.34,"l":46.3,"n":196,"o":46.3,"t":"2026-10-14T19:15:00Z","v":15477,"vw":46.312735},{"c":46.305,"h":46.335,"l":46.29,"n":199,"o":46.31,"t":"2026-10-14T19:30:00Z","v":27062,"vw":46.315783},{"c":46.32,"h":46.33,"l":46.28,"n":231,"o":46.3,"t":"2026-10-14T19:45:00Z","v":8883,"vw":46.295812},{"c":46.3,"h":46.3,"l":46.3,"n":3,"o":46.3,"t":"2026-10-14T20:00:00Z","v":432,"vw":46.3},{"c":46.21,"h":46.2395,"l":46.16,"n":81,"o":46.19,"t":"2026-10-15T13:30:00Z","v":6535,"vw":46.18757},{"c":46.12,"h":46.165,"l":46.095,"n":32,"o":46.165,"t":"2026-10-15T13:45:00Z","v":4021,"vw":46.128257},{"c":46.2,"h":46.26,"l":46.195,"n":89,"o":46.23,"t":"2026-10-15T14:00:00Z","v":10107,"vw":46.220171},{"c":46.245,"h":46.2599,"l":46.2,"n":157,"o":46.22,"t":"2026-10-15T14:15:00Z","v":13054,"vw":46.219889},{"c":46.355,"h":46.355,"l":46.22,"n":104,"o":46.22,"t":"2026-10-15T14:30:00Z","v":5683,"vw":46.304815},{"c":46.42,"h":46.45,"l":46.35,"n":55,"o":46.36,"t":"2026-10-15T14:45:00Z","v":10321,"vw":46.384629},{"c":46.48,"h":46.5074,"l":46.445,"n":59,"o":46.445,"t":"2026-10-15T15:00:00Z","v":6696,"vw":46.484052},{"c":46.445,"h":46.5,"l":46.44,"n":131,"o":46.48,"t":"2026-10-15T15:15:00Z","v":18931,"vw":46.473534},{"c":46.45,"h":46.475,"l":46.44,"n":104,"o":46.45,"t":"2026-10-15T15:30:00Z","v":11505,"vw":46.458753},{"c":46.445,"h":46.47,"l":46.43,"n":173,"o":46.4551,"t":"2026-10-15T15:45:00Z","v":12186,"vw":46.457035},{"c":46.4,"h":46.45,"l":46.3951,"n":126,"o":46.44,"t":"2026-10-15T16:00:00Z","v":7599,"vw":46.422178},{"c":46.41,"h":46.42,"l":46.4,"n":67,"o":46.4,"t":"2026-10-15T16:15:00Z","v":6870,"vw":46.415069},{"c":46.43,"h":46.441839,"l":46.4,"n":130,"o":46.4,"t":"2026-10-15T16:30:00Z","v":10348,"vw":46.425865},{"c":46.42,"h":46.43,"l":46.405,"n":73,"o":46.43,"t":"2026-10-15T16:45:00Z","v":8831,"vw":46.410477},{"c":46.4241,"h":46.4401,"l":46.42,"n":51,"o":46.43,"t":"2026-10-15T17:00:00Z","v":2810,"vw":46.425734},{"c":46.43,"h":46.44,"l":46.42,"n":115,"o":46.44,"t":"2026-10-15T17:15:00Z","v":13377,"vw":46.429881},{"c":46.46,"h":46.46,"l":46.425,"n":61,"o":46.425,"t":"2026-10-15T17:30:00Z","v":2921,"vw":46.443162},{"c":46.4799,"h":46.49,"l":46.4501,"n":63,"o":46.4501,"t":"2026-10-15T17:45:00Z","v":3262,"vw":46.476524},{"c":46.4241,"h":46.4899,"l":46.4241,"n":163,"o":46.48,"t":"2026-10-15T18:00:00Z","v":95217,"vw":46.459876},{"c":46.4299,"h":46.43,"l":46.42,"n":66,"o":46.43,"t":"2026-10-15T18:15:00Z","v":8830,"vw":46.429176},{"c":46.46,"h":46.46,"l":46.43,"n":92,"o":46.43,"t":"2026-10-15T18:30:00Z","v":9872,"vw":46.448543},{"c":46.47,"h":46.48,"l":46.45,"n":127,"o":46.45,"t":"2026-10-15T18:45:00Z","v":7988,"vw":46.466429},{"c":46.5299,"h":46.53,"l":46.48,"n":223,"o":46.485,"t":"2026-10-15T19:00:00Z","v":30465,"vw":46.506715},{"c":46.525,"h":46.55,"l":46.52,"n":119,"o":46.53,"t":"2026-10-15T19:15:00Z","v":14141,"vw":46.534457},{"c":46.545,"h":46.55,"l":46.5035,"n":130,"o":46.52,"t":"2026-10-15T19:30:00Z","v":14163,"vw":46.536622},{"c":46.555,"h":46.57,"l":46.45,"n":361,"o":46.55,"t":"2026-10-15T19:45:00Z","v":39517,"vw":46.542962},{"c":46.575,"h":46.575,"l":46.575,"n":5,"o":46.575,"t":"2026-10-15T20:00:00Z","v":770,"vw":46.575},{"c":46.82,"h":46.84,"l":46.78,"n":235,"o":46.8,"t":"2026-10-16T13:30:00Z","v":18314,"vw":46.808053},{"c":46.7614,"h":46.81,"l":46.76,"n":62,"o":46.81,"t":"2026-10-16T13:45:00Z","v":5173,"vw":46.788284},{"c":46.74,"h":46.77,"l":46.72,"n":72,"o":46.76,"t":"2026-10-16T14:00:00Z","v":6267,"vw":46.742479},{"c":46.725,"h":46.7499,"l":46.7,"n":100,"o":46.74,"t":"2026-10-16T14:15:00Z","v":6501,"vw":46.722994},{"c":46.69,"h":46.74,"l":46.69,"n":131,"o":46.73,"t":"2026-10-16T14:30:00Z","v":16428,"vw":46.704851},{"c":46.76,"h":46.76,"l":46.71,"n":153,"o":46.71,"t":"2026-10-16T14:45:00Z","v":8889,"vw":46.737075},{"c":46.725,"h":46.75,"l":46.725,"n":9,"o":46.75,"t":"2026-10-16T15:00:00Z","v":574,"vw":46.734581},{"c":46.68,"h":46.73,"l":46.6721,"n":61,"o":46.73,"t":"2026-10-16T15:15:00Z","v":6927,"vw":46.702077},{"c":46.68,"h":46.71,"l":46.68,"n":32,"o":46.68,"t":"2026-10-16T15:30:00Z","v":2848,"vw":46.690107},{"c":46.61,"h":46.6899,"l":46.6,"n":86,"o":46.67,"t":"2026-10-16T15:45:00Z","v":23365,"vw":46.620808},{"c":46.595,"h":46.6,"l":46.5482,"n":57,"o":46.5757,"t":"2026-10-16T16:00:00Z","v":4658,"vw":46.575586},{"c":46.57,"h":46.61,"l":46.57,"n":134,"o":46.61,"t":"2026-10-16T16:15:00Z","v":14609,"vw":46.585958},{"c":46.54,"h":46.57,"l":46.51,"n":129,"o":46.555,"t":"2026-10-16T16:30:00Z","v":7216,"vw":46.53742},{"c":46.51,"h":46.55,"l":46.475,"n":133,"o":46.55,"t":"2026-10-16T16:45:00Z","v":13610,"vw":46.51052},{"c":46.405,"h":46.51,"l":46.405,"n":181,"o":46.51,"t":"2026-10-16T17:00:00Z","v":14755,"vw":46.438602},{"c":46.425,"h":46.425,"l":46.37,"n":117,"o":46.4,"t":"2026-10-16T17:15:00Z","v":4858,"vw":46.388812},{"c":46.5,"h":46.5099,"l":46.43,"n":134,"o":46.43,"t":"2026-10-16T17:30:00Z","v":6072,"vw":46.452679},{"c":46.43,"h":46.5,"l":46.42,"n":99,"o":46.495,"t":"2026-10-16T17:45:00Z","v":9342,"vw":46.47752},{"c":46.41,"h":46.42,"l":46.38,"n":131,"o":46.41,"t":"2026-10-16T18:00:00Z","v":7195,"vw":46.401611},{"c":46.38,"h":46.41,"l":46.347,"n":98,"o":46.41,"t":"2026-10-16T18:15:00Z","v":14004,"vw":46.373331},{"c":46.38,"h":46.4,"l":46.3699,"n":103,"o":46.38,"t":"2026-10-16T18:30:00Z","v":5791,"vw":46.380764},{"c":46.35,"h":46.3801,"l":46.32,"n":364,"o":46.3801,"t":"2026-10-16T18:45:00Z","v":28568,"vw":46.346155},{"c":46.38,"h":46.38,"l":46.305,"n":119,"o":46.35,"t":"2026-10-16T19:00:00Z","v":5626,"vw":46.329519},{"c":46.39,"h":46.4,"l":46.35,"n":124,"o":46.3951,"t":"2026-10-16T19:15:00Z","v":9642,"vw":46.376919},{"c":46.36,"h":46.4,"l":46.36,"n":163,"o":46.4,"t":"2026-10-16T19:30:00Z","v":19018,"vw":46.377627},{"c":46.455,"h":46.455,"l":46.345,"n":194,"o":46.345,"t":"2026-10-16T19:45:00Z","v":46177,"vw":46.403608},{"c":46.43,"h":46.43,"l":46.43,"n":5,"o":46.43,"t":"2026-10-16T20:00:00Z","v":2912,"vw":46.43},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-19T13:15:00Z","v":100,"vw":46.28},{"c":46.33,"h":46.35,"l":46.2954,"n":112,"o":46.34,"t":"2026-10-19T13:30:00Z","v":19703,"vw":46.336027},{"c":46.32,"h":46.339,"l":46.3,"n":131,"o":46.33,"t":"2026-10-19T13:45:00Z","v":9162,"vw":46.323197},{"c":46.35,"h":46.35,"l":46.2442,"n":123,"o":46.3,"t":"2026-10-19T14:00:00Z","v":4849,"vw":46.295454},{"c":46.34,"h":46.4,"l":46.33,"n":116,"o":46.369,"t":"2026-10-19T14:15:00Z","v":9609,"vw":46.36184},{"c":46.2899,"h":46.33,"l":46.2701,"n":34,"o":46.33,"t":"2026-10-19T14:30:00Z","v":3164,"vw":46.296406},{"c":46.265,"h":46.28,"l":46.26,"n":29,"o":46.28,"t":"2026-10-19T14:45:00Z","v":4727,"vw":46.272604},{"c":46.33,"h":46.33,"l":46.29,"n":64,"o":46.29,"t":"2026-10-19T15:00:00Z","v":2993,"vw":46.301828},{"c":46.43,"h":46.44,"l":46.3396,"n":45,"o":46.3396,"t":"2026-10-19T15:15:00Z","v":27735,"vw":46.399754},{"c":46.42,"h":46.44,"l":46.42,"n":86,"o":46.42,"t":"2026-10-19T15:30:00Z","v":7705,"vw":46.429313},{"c":46.415,"h":46.43,"l":46.4,"n":145,"o":46.41,"t":"2026-10-19T15:45:00Z","v":12134,"vw":46.412221},{"c":46.36,"h":46.3955,"l":46.335,"n":169,"o":46.3903,"t":"2026-10-19T16:00:00Z","v":11178,"vw":46.3722},{"c":46.335,"h":46.3757,"l":46.33,"n":123,"o":46.3757,"t":"2026-10-19T16:15:00Z","v":12794,"vw":46.346942},{"c":46.33,"h":46.33,"l":46.31,"n":85,"o":46.32,"t":"2026-10-19T16:30:00Z","v":5393,"vw":46.316631},{"c":46.29,"h":46.33,"l":46.29,"n":58,"o":46.33,"t":"2026-10-19T16:45:00Z","v":3194,"vw":46.314384},{"c":46.25,"h":46.275,"l":46.24,"n":115,"o":46.275,"t":"2026-10-19T17:00:00Z","v":7398,"vw":46.265128},{"c":46.255,"h":46.2601,"l":46.2336,"n":81,"o":46.25,"t":"2026-10-19T17:15:00Z","v":4877,"vw":46.251191},{"c":46.245,"h":46.26,"l":46.23,"n":60,"o":46.255,"t":"2026-10-19T17:30:00Z","v":4791,"vw":46.239424},{"c":46.24,"h":46.2568,"l":46.22,"n":72,"o":46.2537,"t":"2026-10-19T17:45:00Z","v":7938,"vw":46.244641},{"c":46.2499,"h":46.2499,"l":46.21,"n":201,"o":46.24,"t":"2026-10-19T18:00:00Z","v":27978,"vw":46.228559},{"c":46.21,"h":46.24,"l":46.2,"n":72,"o":46.235,"t":"2026-10-19T18:15:00Z","v":4917,"vw":46.230459},{"c":46.235,"h":46.235,"l":46.1801,"n":78,"o":46.22,"t":"2026-10-19T18:30:00Z","v":6999,"vw":46.203232},{"c":46.245,"h":46.26,"l":46.23,"n":189,"o":46.23,"t":"2026-10-19T18:45:00Z","v":12837,"vw":46.246782},{"c":46.225,"h":46.25,"l":46.22,"n":216,"o":46.24,"t":"2026-10-19T19:00:00Z","v":34509,"vw":46.230027},{"c":46.235,"h":46.26,"l":46.2201,"n":209,"o":46.2257,"t":"2026-10-19T19:15:00Z","v":16042,"vw":46.234216},{"c":46.23,"h":46.24,"l":46.225,"n":170,"o":46.23,"t":"2026-10-19T19:30:00Z","v":9305,"vw":46.232303},{"c":46.16,"h":46.23,"l":46.1506,"n":197,"o":46.2243,"t":"2026-10-19T19:45:00Z","v":24464,"vw":46.176055},{"c":46.16,"h":46.16,"l":46.16,"n":6,"o":46.16,"t":"2026-10-19T20:00:00Z","v":164,"vw":46.16},{"c":46.5054,"h":46.5054,"l":46.479,"n":32,"o":46.48,"t":"2026-10-19T21:15:00Z","v":8690,"vw":46.482009},{"c":46.06,"h":46.1,"l":46.06,"n":4,"o":46.1,"t":"2026-10-20T13:15:00Z","v":400,"vw":46.075758},{"c":46.13,"h":46.17,"l":46.05,"n":125,"o":46.05,"t":"2026-10-20T13:30:00Z","v":23820,"vw":46.074403},{"c":46.2552,"h":46.2631,"l":46.1348,"n":58,"o":46.14,"t":"2026-10-20T13:45:00Z","v":6220,"vw":46.213056},{"c":46.29,"h":46.29,"l":46.24,"n":141,"o":46.2552,"t":"2026-10-20T14:00:00Z","v":13301,"vw":46.24942},{"c":46.4771,"h":46.4771,"l":46.29,"n":107,"o":46.29,"t":"2026-10-20T14:15:00Z","v":12657,"vw":46.369075},{"c":46.48,"h":46.49,"l":46.435,"n":376,"o":46.49,"t":"2026-10-20T14:30:00Z","v":33793,"vw":46.446666},{"c":46.47,"h":46.485,"l":46.46,"n":114,"o":46.485,"t":"2026-10-20T14:45:00Z","v":4796,"vw":46.471547},{"c":46.33,"h":46.47,"l":46.33,"n":96,"o":46.46,"t":"2026-10-20T15:00:00Z","v":13704,"vw":46.451413},{"c":46.36,"h":46.415,"l":46.35,"n":127,"o":46.36,"t":"2026-10-20T15:15:00Z","v":13383,"vw":46.386131},{"c":46.38,"h":46.38,"l":46.3199,"n":72,"o":46.35,"t":"2026-10-20T15:30:00Z","v":6798,"vw":46.356781},{"c":46.41,"h":46.425,"l":46.38,"n":43,"o":46.3918,"t":"2026-10-20T15:45:00Z","v":3816,"vw":46.393956},{"c":46.43,"h":46.435,"l":46.41,"n":108,"o":46.42,"t":"2026-10-20T16:00:00Z","v":6255,"vw":46.426491},{"c":46.417,"h":46.42,"l":46.3829,"n":84,"o":46.42,"t":"2026-10-20T16:15:00Z","v":6744,"vw":46.401308},{"c":46.4537,"h":46.455,"l":46.42,"n":39,"o":46.4451,"t":"2026-10-20T16:30:00Z","v":15108,"vw":46.425933},{"c":46.43,"h":46.4401,"l":46.405,"n":40,"o":46.425,"t":"2026-10-20T16:45:00Z","v":2985,"vw":46.427605},{"c":46.4,"h":46.43,"l":46.4,"n":25,"o":46.43,"t":"2026-10-20T17:00:00Z","v":2623,"vw":46.41007},{"c":46.43,"h":46.44,"l":46.405,"n":68,"o":46.4085,"t":"2026-10-20T17:15:00Z","v":6546,"vw":46.421811},{"c":46.46,"h":46.46,"l":46.43,"n":103,"o":46.45,"t":"2026-10-20T17:30:00Z","v":7682,"vw":46.447956},{"c":46.459,"h":46.4699,"l":46.44,"n":124,"o":46.46,"t":"2026-10-20T17:45:00Z","v":14203,"vw":46.461565},{"c":46.46,"h":46.47,"l":46.45,"n":53,"o":46.46,"t":"2026-10-20T18:00:00Z","v":3068,"vw":46.463117},{"c":46.45,"h":46.47,"l":46.44,"n":100,"o":46.47,"t":"2026-10-20T18:15:00Z","v":8440,"vw":46.462535},{"c":46.4099,"h":46.4417,"l":46.4001,"n":55,"o":46.44,"t":"2026-10-20T18:30:00Z","v":4059,"vw":46.417205},{"c":46.43,"h":46.44,"l":46.41,"n":116,"o":46.41,"t":"2026-10-20T18:45:00Z","v":7872,"vw":46.427209},{"c":46.431,"h":46.45,"l":46.43,"n":86,"o":46.43,"t":"2026-10-20T19:00:00Z","v":5120,"vw":46.441931},{"c":46.42,"h":46.43,"l":46.401,"n":98,"o":46.42,"t":"2026-10-20T19:15:00Z","v":23026,"vw":46.420002},{"c":46.425,"h":46.43,"l":46.4,"n":215,"o":46.41,"t":"2026-10-20T19:30:00Z","v":23082,"vw":46.411296},{"c":46.41,"h":46.44,"l":46.38,"n":240,"o":46.43,"t":"2026-10-20T19:45:00Z","v":28611,"vw":46.408432},{"c":46.44,"h":46.44,"l":46.44,"n":8,"o":46.44,"t":"2026-10-20T20:00:00Z","v":202,"vw":46.44},{"c":46.5915,"h":46.74,"l":46.59,"n":72,"o":46.74,"t":"2026-10-21T13:30:00Z","v":14898,"vw":46.726727},{"c":46.615,"h":46.635,"l":46.58,"n":563,"o":46.59,"t":"2026-10-21T13:45:00Z","v":64708,"vw":46.59932},{"c":46.58,"h":46.62,"l":46.54,"n":244,"o":46.61,"t":"2026-10-21T14:00:00Z","v":14215,"vw":46.571651},{"c":46.59,"h":46.5999,"l":46.535,"n":194,"o":46.585,"t":"2026-10-21T14:15:00Z","v":11326,"vw":46.566945},{"c":46.6,"h":46.615,"l":46.565,"n":235,"o":46.585,"t":"2026-10-21T14:30:00Z","v":15754,"vw":46.590559},{"c":46.57,"h":46.605,"l":46.555,"n":198,"o":46.6,"t":"2026-10-21T14:45:00Z","v":14855,"vw":46.588231},{"c":46.59,"h":46.6,"l":46.555,"n":97,"o":46.56,"t":"2026-10-21T15:00:00Z","v":5270,"vw":46.579336},{"c":46.6301,"h":46.64,"l":46.585,"n":123,"o":46.6,"t":"2026-10-21T15:15:00Z","v":8529,"vw":46.606249},{"c":46.655,"h":46.675,"l":46.63,"n":129,"o":46.63,"t":"2026-10-21T15:30:00Z","v":10744,"vw":46.658338},{"c":46.65,"h":46.6641,"l":46.645,"n":113,"o":46.6641,"t":"2026-10-21T15:45:00Z","v":9077,"vw":46.650349},{"c":46.6339,"h":46.655,"l":46.625,"n":142,"o":46.65,"t":"2026-10-21T16:00:00Z","v":12296,"vw":46.636041},{"c":46.62,"h":46.64,"l":46.62,"n":119,"o":46.64,"t":"2026-10-21T16:15:00Z","v":10099,"vw":46.62873},{"c":46.63,"h":46.68,"l":46.5952,"n":211,"o":46.62,"t":"2026-10-21T16:30:00Z","v":10225,"vw":46.619968},{"c":46.62,"h":46.63,"l":46.62,"n":67,"o":46.63,"t":"2026-10-21T16:45:00Z","v":3329,"vw":46.62486},{"c":46.64,"h":46.645,"l":46.61,"n":95,"o":46.6256,"t":"2026-10-21T17:00:00Z","v":7820,"vw":46.631159},{"c":46.625,"h":46.65,"l":46.62,"n":115,"o":46.64,"t":"2026-10-21T17:15:00Z","v":9648,"vw":46.634543},{"c":46.6,"h":46.615,"l":46.59,"n":70,"o":46.615,"t":"2026-10-21T17:30:00Z","v":28779,"vw":46.59845},{"c":46.6,"h":46.605,"l":46.595,"n":50,"o":46.6,"t":"2026-10-21T17:45:00Z","v":5437,"vw":46.600397},{"c":46.59,"h":46.595,"l":46.57,"n":179,"o":46.595,"t":"2026-10-21T18:00:00Z","v":16314,"vw":46.574715},{"c":46.585,"h":46.6,"l":46.575,"n":227,"o":46.585,"t":"2026-10-21T18:15:00Z","v":26109,"vw":46.589332},{"c":46.59,"h":46.5951,"l":46.58,"n":200,"o":46.585,"t":"2026-10-21T18:30:00Z","v":16442,"vw":46.587325},{"c":46.47,"h":46.59,"l":46.47,"n":341,"o":46.59,"t":"2026-10-21T18:45:00Z","v":21125,"vw":46.547852},{"c":46.46,"h":46.48,"l":46.4,"n":468,"o":46.47,"t":"2026-10-21T19:00:00Z","v":22561,"vw":46.450092},{"c":46.53,"h":46.54,"l":46.47,"n":553,"o":46.4703,"t":"2026-10-21T19:15:00Z","v":31994,"vw":46.48794},{"c":46.55,"h":46.56,"l":46.535,"n":270,"o":46.55,"t":"2026-10-21T19:30:00Z","v":26596,"vw":46.542268},{"c":46.54,"h":46.605,"l":46.54,"n":317,"o":46.56,"t":"2026-10-21T19:45:00Z","v":33258,"vw":46.566986},{"c":46.61,"h":46.61,"l":46.61,"n":2,"o":46.61,"t":"2026-10-21T20:00:00Z","v":2933,"vw":46.61},{"c":46.28,"h":46.295,"l":46.18,"n":47,"o":46.28,"t":"2026-10-22T13:30:00Z","v":16656,"vw":46.209789},{"c":46.31,"h":46.31,"l":46.26,"n":147,"o":46.28,"t":"2026-10-22T13:45:00Z","v":10659,"vw":46.277038},{"c":46.22,"h":46.32,"l":46.22,"n":189,"o":46.31,"t":"2026-10-22T14:00:00Z","v":14812,"vw":46.259123},{"c":46.15,"h":46.24,"l":46.15,"n":112,"o":46.21,"t":"2026-10-22T14:15:00Z","v":5696,"vw":46.19882},{"c":46.08,"h":46.15,"l":46.0723,"n":66,"o":46.15,"t":"2026-10-22T14:30:00Z","v":7245,"vw":46.103223},{"c":46.09,"h":46.1,"l":46.05,"n":140,"o":46.05,"t":"2026-10-22T14:45:00Z","v":8145,"vw":46.076496},{"c":46.02,"h":46.08,"l":46.02,"n":121,"o":46.08,"t":"2026-10-22T15:00:00Z","v":6165,"vw":46.05981},{"c":46.05,"h":46.1,"l":46.02,"n":128,"o":46.02,"t":"2026-10-22T15:15:00Z","v":9019,"vw":46.064506},{"c":46.02,"h":46.05,"l":45.9853,"n":106,"o":46.0199,"t":"2026-10-22T15:30:00Z","v":10833,"vw":46.014715},{"c":46.09,"h":46.0957,"l":46.02,"n":128,"o":46.04,"t":"2026-10-22T15:45:00Z","v":12074,"vw":46.069109},{"c":46.13,"h":46.14,"l":46.09,"n":126,"o":46.09,"t":"2026-10-22T16:00:00Z","v":13790,"vw":46.113515},{"c":46.155,"h":46.17,"l":46.14,"n":87,"o":46.14,"t":"2026-10-22T16:15:00Z","v":13824,"vw":46.14834},{"c":46.06,"h":46.145,"l":46.06,"n":108,"o":46.145,"t":"2026-10-22T16:30:00Z","v":10060,"vw":46.105011},{"c":46.09,"h":46.1,"l":46.02,"n":133,"o":46.065,"t":"2026-10-22T16:45:00Z","v":21965,"vw":46.033857},{"c":46.05,"h":46.095,"l":46.04,"n":126,"o":46.095,"t":"2026-10-22T17:00:00Z","v":13203,"vw":46.064293},{"c":46.0742,"h":46.1,"l":46.055,"n":117,"o":46.07,"t":"2026-10-22T17:15:00Z","v":7317,"vw":46.074686},{"c":46.125,"h":46.1329,"l":46.1,"n":104,"o":46.1,"t":"2026-10-22T17:30:00Z","v":123542,"vw":46.120028},{"c":46.095,"h":46.12,"l":46.09,"n":124,"o":46.12,"t":"2026-10-22T17:45:00Z","v":8808,"vw":46.099436},{"c":46.1,"h":46.1,"l":46.03,"n":116,"o":46.09,"t":"2026-10-22T18:00:00Z","v":10048,"vw":46.078148},{"c":46.08,"h":46.13,"l":46.07,"n":159,"o":46.09,"t":"2026-10-22T18:15:00Z","v":15160,"vw":46.114277},{"c":46.055,"h":46.075,"l":46.055,"n":94,"o":46.075,"t":"2026-10-22T18:30:00Z","v":9343,"vw":46.06433},{"c":46.04,"h":46.065,"l":46.04,"n":120,"o":46.065,"t":"2026-10-22T18:45:00Z","v":11239,"vw":46.05262},{"c":46.0775,"h":46.0775,"l":46.015,"n":246,"o":46.03,"t":"2026-10-22T19:00:00Z","v":18987,"vw":46.039178},{"c":46.0801,"h":46.09,"l":46.0499,"n":158,"o":46.055,"t":"2026-10-22T19:15:00Z","v":13979,"vw":46.070187},{"c":46.01,"h":46.0704,"l":46.01,"n":261,"o":46.07,"t":"2026-10-22T19:30:00Z","v":23868,"vw":46.030644},{"c":46.12,"h":46.143,"l":46.0099,"n":183,"o":46.01,"t":"2026-10-22T19:45:00Z","v":55093,"vw":46.086803}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6,"strike":51.765306279952874,"iv":0.43936235160445997,"gamma":0.04923859445347963,"theta":-0.028646551703084836,"vega":0.03632071481589642,"rho":0.006552831487605811,"breakevenPct":13.541427319932511},{"delta":0.25,"premium":0.6,"strike":49.47097184638968,"iv":0.32599747271983043,"gamma":0.07572421552333554,"theta":-0.024521596274300894,"vega":0.04119446118849633,"rho":0.008227479753276534,"breakevenPct":8.566721262770344},{"delta":0.3,"premium":0.6,"strike":48.192203231854045,"iv":0.25347056657953837,"gamma":0.10658041703974544,"theta":-0.021342085463228584,"vega":0.045063377890855454,"rho":0.009876092045171116,"breakevenPct":5.79402261893766},{"delta":0.35,"premium":0.6450945964315871,"strike":47.54905403568413,"iv":0.2208847081680971,"gamma":0.13039007955592732,"theta":-0.020050169895157205,"vega":0.04770289271550842,"rho":0.011528831624994528,"breakevenPct":4.497286713173723},{"delta":0.4,"premium":0.6995132209815248,"strike":47.004867790184754,"iv":0.19517040883956538,"gamma":0.15256065836868005,"theta":-0.01911380055034272,"vega":0.050130555200126284,"rho":0.013183517178873031,"breakevenPct":3.4353447770300996},{"delta":0.45,"premium":0.7753676734873229,"strike":46.69852930605071,"iv":0.18291515542477402,"gamma":0.16568653719284018,"theta":-0.01841013852656648,"vega":0.05043433134029375,"rho":0.014871695527985947,"breakevenPct":2.935596226231649},{"delta":0.5,"premium":0.8514156018734611,"strike":46.394337592506155,"iv":0.17078138090793138,"gamma":0.1787307802016585,"theta":-0.017708576876701253,"vega":0.05071893766900907,"rho":0.016560176176970667,"breakevenPct":2.4409219305716006},{"delta":0.55,"premium":0.9274635302595993,"strike":46.0901458789616,"iv":0.1586476063910887,"gamma":0.19177502321047685,"theta":-0.01700701522683603,"vega":0.051003543997724395,"rho":0.018248656825955386,"breakevenPct":1.9462476349115516},{"delta":0.6,"premium":1.0271609347621025,"strike":45.8456781304758,"iv":0.15010551947646514,"gamma":0.19304175026543144,"theta":-0.01601220624456379,"vega":0.04894468132824693,"rho":0.02000925240685207,"breakevenPct":1.63234836348201},{"delta":0.65,"premium":1.1368183686930926,"strike":45.626363262613815,"iv":0.14307607977821174,"gamma":0.18934835030032993,"theta":-0.014893895496492266,"vega":0.045898861481709866,"rho":0.021800219351602333,"breakevenPct":1.3945828952881891},{"delta":0.7,"premium":1.2464758026240825,"strike":45.40704839475183,"iv":0.13604664007995831,"gamma":0.1856549503352284,"theta":-0.013775584748420746,"vega":0.0428530416351728,"rho":0.023591186296352595,"breakevenPct":1.156817427094369},{"delta":0.75,"premium":1.3561332365550727,"strike":45.18773352688986,"iv":0.12901720038170492,"gamma":0.18196155037012687,"theta":-0.012657274000349222,"vega":0.03980722178863572,"rho":0.025382153241102857,"breakevenPct":0.919051958900548},{"delta":0.8,"premium":1.492648083623694,"strike":44.94982578397212,"iv":0.12275414634146341,"gamma":0.17390801393728217,"theta":-0.011499303135888499,"vega":0.03614634146341462,"rho":0.0271704674992992,"breakevenPct":0.699206130953651},{"delta":0.85,"premium":1.7888153310104529,"strike":44.601393728222995,"iv":0.12104682926829267,"gamma":0.13993588850174216,"theta":-0.010105574912891987,"vega":0.028829268292682925,"rho":0.028943013009647228,"breakevenPct":0.5858826089190213},{"delta":0.9,"premium":2.0849825783972125,"strike":44.252961672473866,"iv":0.11933951219512194,"gamma":0.10596376306620207,"theta":-0.00871184668989547,"vega":0.021512195121951214,"rho":0.030715558519995256,"breakevenPct":0.47255908688439136}],"put":[{"delta":0.15,"premium":0.6,"strike":39.85011697944192,"iv":0.5546436465511025,"gamma":0.03246049229012597,"theta":-0.028076929438715276,"vega":0.03025161624354065,"rho":-0.006164038883358856,"breakevenPct":14.89567003590217},{"delta":0.2,"premium":0.6087707429318905,"strike":42.35082971727562,"iv":0.39997179777368463,"gamma":0.054294581562639034,"theta":-0.02382034082558606,"vega":0.03628232647618051,"rho":-0.008135415495979908,"breakevenPct":9.492500055629376},{"delta":0.25,"premium":0.6429170129446128,"strike":43.71668051778451,"iv":0.3194255187145451,"gamma":0.07729408581314468,"theta":-0.02116797402186936,"vega":0.04116583862758094,"rho":-0.010133923790471648,"breakevenPct":6.60502275620143},{"delta":0.3,"premium":0.6917805385492314,"strike":44.55707384732308,"iv":0.2717614631559553,"gamma":0.0995957802743428,"theta":-0.01921055423162617,"vega":0.04490477133042263,"rho":-0.01213914876626275,"breakevenPct":4.888782938478196},{"delta":0.35,"premium":0.7382391773371649,"strike":45.17652236449553,"iv":0.23577965185229183,"gamma":0.12252330945716411,"theta":-0.01733068276106833,"vega":0.04775861330309096,"rho":-0.014145253401700052,"breakevenPct":3.6463937832645934},{"delta":0.4,"premium":0.7718897290876429,"strike":45.62519638783524,"iv":0.2060240901943323,"gamma":0.14723181148544365,"theta":-0.015212966886023159,"vega":0.04964467327487869,"rho":-0.016150788124527093,"breakevenPct":2.746516351371209},{"delta":0.45,"premium":0.8129747638287648,"strike":46.03992235024235,"iv":0.17938793388768431,"gamma":0.16952994783682815,"theta":-0.01320902247683069,"vega":0.05109841008695714,"rho":-0.0181468475039234,"breakevenPct":1.9363668984961109},{"delta":0.5,"premium":0.8917808703109377,"strike":46.28240267787981,"iv":0.16857901307196668,"gamma":0.17959837342893803,"theta":-0.0117823316077855,"vega":0.050358626119818804,"rho":-0.020094830896089454,"breakevenPct":1.5814791683242087},{"delta":0.55,"premium":0.9705869767931106,"strike":46.52488300551726,"iv":0.15777009225624902,"gamma":0.1896667990210479,"theta":-0.01035564073874031,"vega":0.049618842152680476,"rho":-0.022042814288255507,"breakevenPct":1.2265914381523058},{"delta":0.6,"premium":1.0493930832752834,"strike":46.76736333315472,"iv":0.1469611714405314,"gamma":0.19973522461315776,"theta":-0.008928949869695123,"vega":0.04887905818554215,"rho":-0.023990797680421554,"breakevenPct":0.8717037079804038},{"delta":0.65,"premium":1.1386799291305176,"strike":47.01563420472059,"iv":0.13704770518748127,"gamma":0.20828183944960657,"theta":-0.007551418613328839,"vega":0.04802126120014113,"rho":-0.02593670568158254,"breakevenPct":0.526985525606946},{"delta":0.7,"premium":1.4756596125692818,"strike":47.400753842936325,"iv":0.14829664681992208,"gamma":0.18086327941454927,"theta":-0.007335683631588292,"vega":0.04437444539413913,"rho":-0.027833565665342924,"breakevenPct":0.4226057450844692},{"delta":0.75,"premium":1.8126392960080466,"strike":47.78587348115205,"iv":0.15954558845236289,"gamma":0.1534447193794919,"theta":-0.007119948649847744,"vega":0.04072762958813712,"rho":-0.029730425649103314,"breakevenPct":0.31822596456199215},{"delta":0.8,"premium":2.689440993788821,"strike":48.68944099378882,"iv":0.1998928571428572,"gamma":0.11472453416149064,"theta":-0.007930745341614908,"vega":0.03614906832298136,"rho":-0.032025274608574725,"breakevenPct":0.2601908065914949},{"delta":0.85,"premium":4.467065868263473,"strike":50.467065868263475,"iv":0.2854377245508982,"gamma":0.06337425149700598,"theta":-0.010167065868263473,"vega":0.03027245508982036,"rho":-0.03500347275329971,"breakevenPct":0.2601908065914949}]},"raw":{"call":[{"delta":0.2,"premium":0.6,"strike":51.765306279952874,"iv":0.43936235160445997,"gamma":0.04923859445347963,"theta":-0.028646551703084836,"vega":0.03632071481589642,"rho":0.006552831487605811,"breakevenPct":13.541427319932511},{"delta":0.25,"premium":0.6,"strike":49.47097184638968,"iv":0.32599747271983043,"gamma":0.07572421552333554,"theta":-0.024521596274300894,"vega":0.04119446118849633,"rho":0.008227479753276534,"breakevenPct":8.566721262770344},{"delta":0.3,"premium":0.6,"strike":48.192203231854045,"iv":0.25347056657953837,"gamma":0.10658041703974544,"theta":-0.021342085463228584,"vega":0.045063377890855454,"rho":0.009876092045171116,"breakevenPct":5.79402261893766},{"delta":0.35,"premium":0.6450945964315871,"strike":47.54905403568413,"iv":0.2208847081680971,"gamma":0.13039007955592732,"theta":-0.020050169895157205,"vega":0.04770289271550842,"rho":0.011528831624994528,"breakevenPct":4.497286713173723},{"delta":0.4,"premium":0.6995132209815248,"strike":47.004867790184754,"iv":0.19517040883956538,"gamma":0.15256065836868005,"theta":-0.01911380055034272,"vega":0.050130555200126284,"rho":0.013183517178873031,"breakevenPct":3.4353447770300996},{"delta":0.45,"premium":0.7753676734873229,"strike":46.69852930605071,"iv":0.18291515542477402,"gamma":0.16568653719284018,"theta":-0.01841013852656648,"vega":0.05043433134029375,"rho":0.014871695527985947,"breakevenPct":2.935596226231649},{"delta":0.5,"premium":0.8514156018734611,"strike":46.394337592506155,"iv":0.17078138090793138,"gamma":0.1787307802016585,"theta":-0.017708576876701253,"vega":0.05071893766900907,"rho":0.016560176176970667,"breakevenPct":2.4409219305716006},{"delta":0.55,"premium":0.9274635302595993,"strike":46.0901458789616,"iv":0.1586476063910887,"gamma":0.19177502321047685,"theta":-0.01700701522683603,"vega":0.051003543997724395,"rho":0.018248656825955386,"breakevenPct":1.9462476349115516},{"delta":0.6,"premium":1.0271609347621025,"strike":45.8456781304758,"iv":0.15010551947646514,"gamma":0.19304175026543144,"theta":-0.01601220624456379,"vega":0.04894468132824693,"rho":0.02000925240685207,"breakevenPct":1.63234836348201},{"delta":0.65,"premium":1.1368183686930926,"strike":45.626363262613815,"iv":0.14307607977821174,"gamma":0.18934835030032993,"theta":-0.014893895496492266,"vega":0.045898861481709866,"rho":0.021800219351602333,"breakevenPct":1.3945828952881891},{"delta":0.7,"premium":1.2464758026240825,"strike":45.40704839475183,"iv":0.13604664007995831,"gamma":0.1856549503352284,"theta":-0.013775584748420746,"vega":0.0428530416351728,"rho":0.023591186296352595,"breakevenPct":1.156817427094369},{"delta":0.75,"premium":1.3561332365550727,"strike":45.18773352688986,"iv":0.12901720038170492,"gamma":0.18196155037012687,"theta":-0.012657274000349222,"vega":0.03980722178863572,"rho":0.025382153241102857,"breakevenPct":0.919051958900548},{"delta":0.8,"premium":1.492648083623694,"strike":44.94982578397212,"iv":0.12275414634146341,"gamma":0.17390801393728217,"theta":-0.011499303135888499,"vega":0.03614634146341462,"rho":0.0271704674992992,"breakevenPct":0.699206130953651},{"delta":0.85,"premium":1.7888153310104529,"strike":44.601393728222995,"iv":0.12104682926829267,"gamma":0.13993588850174216,"theta":-0.010105574912891987,"vega":0.028829268292682925,"rho":0.028943013009647228,"breakevenPct":0.5858826089190213},{"delta":0.9,"premium":2.0849825783972125,"strike":44.252961672473866,"iv":0.11933951219512194,"gamma":0.10596376306620207,"theta":-0.00871184668989547,"vega":0.021512195121951214,"rho":0.030715558519995256,"breakevenPct":0.47255908688439136}],"put":[{"delta":0.15,"premium":0.6,"strike":39.85011697944192,"iv":0.5546436465511025,"gamma":0.03246049229012597,"theta":-0.028076929438715276,"vega":0.03025161624354065,"rho":-0.006164038883358856,"breakevenPct":14.89567003590217},{"delta":0.2,"premium":0.6087707429318905,"strike":42.35082971727562,"iv":0.39997179777368463,"gamma":0.054294581562639034,"theta":-0.02382034082558606,"vega":0.03628232647618051,"rho":-0.008135415495979908,"breakevenPct":9.492500055629376},{"delta":0.25,"premium":0.6429170129446128,"strike":43.71668051778451,"iv":0.3194255187145451,"gamma":0.07729408581314468,"theta":-0.02116797402186936,"vega":0.04116583862758094,"rho":-0.010133923790471648,"breakevenPct":6.60502275620143},{"delta":0.3,"premium":0.6917805385492314,"strike":44.55707384732308,"iv":0.2717614631559553,"gamma":0.0995957802743428,"theta":-0.01921055423162617,"vega":0.04490477133042263,"rho":-0.01213914876626275,"breakevenPct":4.888782938478196},{"delta":0.35,"premium":0.7382391773371649,"strike":45.17652236449553,"iv":0.23577965185229183,"gamma":0.12252330945716411,"theta":-0.01733068276106833,"vega":0.04775861330309096,"rho":-0.014145253401700052,"breakevenPct":3.6463937832645934},{"delta":0.4,"premium":0.7718897290876429,"strike":45.62519638783524,"iv":0.2060240901943323,"gamma":0.14723181148544365,"theta":-0.015212966886023159,"vega":0.04964467327487869,"rho":-0.016150788124527093,"breakevenPct":2.746516351371209},{"delta":0.45,"premium":0.8129747638287648,"strike":46.03992235024235,"iv":0.17938793388768431,"gamma":0.16952994783682815,"theta":-0.01320902247683069,"vega":0.05109841008695714,"rho":-0.0181468475039234,"breakevenPct":1.9363668984961109},{"delta":0.5,"premium":0.8917808703109377,"strike":46.28240267787981,"iv":0.16857901307196668,"gamma":0.17959837342893803,"theta":-0.0117823316077855,"vega":0.050358626119818804,"rho":-0.020094830896089454,"breakevenPct":1.5814791683242087},{"delta":0.55,"premium":0.9705869767931106,"strike":46.52488300551726,"iv":0.15777009225624902,"gamma":0.1896667990210479,"theta":-0.01035564073874031,"vega":0.049618842152680476,"rho":-0.022042814288255507,"breakevenPct":1.2265914381523058},{"delta":0.6,"premium":1.0493930832752834,"strike":46.76736333315472,"iv":0.1469611714405314,"gamma":0.19973522461315776,"theta":-0.008928949869695123,"vega":0.04887905818554215,"rho":-0.023990797680421554,"breakevenPct":0.8717037079804038},{"delta":0.65,"premium":1.1386799291305176,"strike":47.01563420472059,"iv":0.13704770518748127,"gamma":0.20828183944960657,"theta":-0.007551418613328839,"vega":0.04802126120014113,"rho":-0.02593670568158254,"breakevenPct":0.526985525606946},{"delta":0.7,"premium":1.4756596125692818,"strike":47.400753842936325,"iv":0.14829664681992208,"gamma":0.18086327941454927,"theta":-0.007335683631588292,"vega":0.04437444539413913,"rho":-0.027833565665342924,"breakevenPct":0.4226057450844692},{"delta":0.75,"premium":1.8126392960080466,"strike":47.78587348115205,"iv":0.15954558845236289,"gamma":0.1534447193794919,"theta":-0.007119948649847744,"vega":0.04072762958813712,"rho":-0.029730425649103314,"breakevenPct":0.31822596456199215},{"delta":0.8,"premium":2.689440993788821,"strike":48.68944099378882,"iv":0.1998928571428572,"gamma":0.11472453416149064,"theta":-0.007930745341614908,"vega":0.03614906832298136,"rho":-0.032025274608574725,"breakevenPct":0.2601908065914949},{"delta":0.85,"premium":4.467065868263473,"strike":50.467065868263475,"iv":0.2854377245508982,"gamma":0.06337425149700598,"theta":-0.010167065868263473,"vega":0.03027245508982036,"rho":-0.03500347275329971,"breakevenPct":0.2601908065914949}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}