{"symbol":"QDPL","url":"https://intraalpha.com/companies/QDPL","capturedAt":"2026-10-23T00:20:34.801Z","state":"ready","quote":{"symbol":"QDPL","last_price":45.88,"prev_close":46.42,"regular_close":45.88,"change":-0.54,"change_pct":-1.1633,"regular_change":-0.54,"regular_change_pct":-1.1633,"extended_change":0,"extended_change_pct":0,"bid":43.77,"ask":47.1,"bid_size":100,"ask_size":9400,"volume":139219,"vwap":45.86479,"open":46.08,"high":46.0991,"low":45.735,"close":45.88,"trade_count":817,"last_trade_at":"2026-10-23T00:00:00.175012822Z","last_quote_at":"2026-10-23T00:00:00.018006051Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:33.469321962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.006,"portfolio_turnover":0.06,"dividend_yield":0.0069,"inception_date":"2021-07-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:34.455460+00:00"},"optionObservedAt":"2026-10-22T19:55:02.466Z","bars":[{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-16T13:25:00Z","v":800,"vw":46.5},{"c":46.41,"h":46.57,"l":46.41,"n":13,"o":46.57,"t":"2026-10-16T13:30:00Z","v":8955,"vw":46.551036},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-10-16T13:40:00Z","v":432,"vw":46.41},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-16T13:45:00Z","v":188,"vw":46.45},{"c":46.346,"h":46.346,"l":46.32,"n":2,"o":46.32,"t":"2026-10-16T13:50:00Z","v":2695,"vw":46.329647},{"c":46.35,"h":46.35,"l":46.32,"n":5,"o":46.32,"t":"2026-10-16T13:55:00Z","v":322,"vw":46.33875},{"c":46.35,"h":46.35,"l":46.35,"n":5,"o":46.35,"t":"2026-10-16T14:00:00Z","v":247,"vw":46.35},{"c":46.3999,"h":46.3999,"l":46.3685,"n":7,"o":46.3685,"t":"2026-10-16T14:05:00Z","v":320,"vw":46.383743},{"c":46.3733,"h":46.3927,"l":46.29,"n":18,"o":46.3927,"t":"2026-10-16T14:10:00Z","v":2352,"vw":46.32888},{"c":46.2809,"h":46.2809,"l":46.2809,"n":3,"o":46.2809,"t":"2026-10-16T14:20:00Z","v":981,"vw":46.2809},{"c":46.29,"h":46.29,"l":46.29,"n":5,"o":46.29,"t":"2026-10-16T14:25:00Z","v":329,"vw":46.29},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-10-16T14:30:00Z","v":646,"vw":46.39},{"c":46.3,"h":46.38,"l":46.3,"n":2,"o":46.38,"t":"2026-10-16T14:35:00Z","v":563,"vw":46.362096},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-10-16T14:40:00Z","v":400,"vw":46.39},{"c":46.33,"h":46.33,"l":46.33,"n":8,"o":46.33,"t":"2026-10-16T14:50:00Z","v":286,"vw":46.33},{"c":46.315,"h":46.315,"l":46.31,"n":7,"o":46.31,"t":"2026-10-16T15:00:00Z","v":450,"vw":46.3125},{"c":46.2101,"h":46.3651,"l":46.2101,"n":4,"o":46.3651,"t":"2026-10-16T15:05:00Z","v":1842,"vw":46.237169},{"c":46.2672,"h":46.32,"l":46.24,"n":5,"o":46.24,"t":"2026-10-16T15:10:00Z","v":1252,"vw":46.268888},{"c":46.2,"h":46.255,"l":46.2,"n":5,"o":46.255,"t":"2026-10-16T15:15:00Z","v":295,"vw":46.228558},{"c":46.225,"h":46.225,"l":46.22,"n":2,"o":46.22,"t":"2026-10-16T15:35:00Z","v":791,"vw":46.22342},{"c":46.18,"h":46.18,"l":46.18,"n":3,"o":46.18,"t":"2026-10-16T15:40:00Z","v":388,"vw":46.18},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-10-16T15:45:00Z","v":409,"vw":46.22},{"c":46.16,"h":46.2,"l":46.16,"n":5,"o":46.2,"t":"2026-10-16T15:50:00Z","v":368,"vw":46.176667},{"c":46.16,"h":46.16,"l":46.16,"n":4,"o":46.16,"t":"2026-10-16T15:55:00Z","v":183,"vw":46.16},{"c":46.09,"h":46.1549,"l":46.09,"n":4,"o":46.1549,"t":"2026-10-16T16:00:00Z","v":383,"vw":46.120194},{"c":46.11,"h":46.11,"l":46.08,"n":3,"o":46.08,"t":"2026-10-16T16:05:00Z","v":266,"vw":46.096301},{"c":46.1899,"h":46.1899,"l":46.1899,"n":2,"o":46.1899,"t":"2026-10-16T16:10:00Z","v":341,"vw":46.1899},{"c":46.1,"h":46.1,"l":46.1,"n":11,"o":46.1,"t":"2026-10-16T16:15:00Z","v":1100,"vw":46.1},{"c":46.1567,"h":46.1567,"l":46.145,"n":4,"o":46.145,"t":"2026-10-16T16:20:00Z","v":3290,"vw":46.154126},{"c":46.14,"h":46.145,"l":46.14,"n":6,"o":46.145,"t":"2026-10-16T16:25:00Z","v":5706,"vw":46.144862},{"c":46.08,"h":46.1899,"l":46.08,"n":13,"o":46.09,"t":"2026-10-16T16:30:00Z","v":2042,"vw":46.122322},{"c":46.1368,"h":46.1368,"l":46.1368,"n":1,"o":46.1368,"t":"2026-10-16T16:35:00Z","v":120,"vw":46.1368},{"c":46,"h":46.07,"l":46,"n":5,"o":46.05,"t":"2026-10-16T16:40:00Z","v":2531,"vw":46.057151},{"c":45.99,"h":46.06,"l":45.99,"n":7,"o":46.06,"t":"2026-10-16T16:45:00Z","v":1189,"vw":46.047284},{"c":46.045,"h":46.1,"l":46.045,"n":2,"o":46.1,"t":"2026-10-16T16:50:00Z","v":817,"vw":46.06634},{"c":46.0998,"h":46.0999,"l":46.045,"n":5,"o":46.0999,"t":"2026-10-16T16:55:00Z","v":1374,"vw":46.09401},{"c":45.95,"h":45.95,"l":45.95,"n":5,"o":45.95,"t":"2026-10-16T17:00:00Z","v":500,"vw":45.95},{"c":45.8703,"h":45.99,"l":45.8703,"n":4,"o":45.935,"t":"2026-10-16T17:10:00Z","v":1326,"vw":45.935517},{"c":45.875,"h":45.875,"l":45.84,"n":4,"o":45.84,"t":"2026-10-16T17:15:00Z","v":2050,"vw":45.87239},{"c":45.875,"h":45.88,"l":45.875,"n":2,"o":45.88,"t":"2026-10-16T17:20:00Z","v":2296,"vw":45.875675},{"c":45.945,"h":45.945,"l":45.945,"n":2,"o":45.945,"t":"2026-10-16T17:25:00Z","v":351,"vw":45.945},{"c":45.94,"h":45.9929,"l":45.94,"n":5,"o":45.9929,"t":"2026-10-16T17:30:00Z","v":5304,"vw":45.969184},{"c":45.96,"h":46.0068,"l":45.93,"n":10,"o":46.0068,"t":"2026-10-16T17:35:00Z","v":1809,"vw":45.952884},{"c":45.97,"h":45.97,"l":45.97,"n":3,"o":45.97,"t":"2026-10-16T17:45:00Z","v":247,"vw":45.97},{"c":45.92,"h":45.965,"l":45.92,"n":4,"o":45.965,"t":"2026-10-16T17:50:00Z","v":401,"vw":45.953722},{"c":45.82,"h":45.82,"l":45.82,"n":3,"o":45.82,"t":"2026-10-16T17:55:00Z","v":513,"vw":45.82},{"c":45.845,"h":45.9084,"l":45.84,"n":21,"o":45.87,"t":"2026-10-16T18:00:00Z","v":3275,"vw":45.865639},{"c":45.9,"h":45.9399,"l":45.86,"n":15,"o":45.865,"t":"2026-10-16T18:05:00Z","v":7355,"vw":45.868838},{"c":45.8925,"h":45.9,"l":45.86,"n":8,"o":45.87,"t":"2026-10-16T18:10:00Z","v":2523,"vw":45.891452},{"c":45.83,"h":45.8925,"l":45.83,"n":9,"o":45.8925,"t":"2026-10-16T18:15:00Z","v":675,"vw":45.8525},{"c":45.84,"h":45.84,"l":45.84,"n":15,"o":45.84,"t":"2026-10-16T18:20:00Z","v":1580,"vw":45.84},{"c":45.83,"h":45.845,"l":45.83,"n":3,"o":45.8425,"t":"2026-10-16T18:25:00Z","v":1452,"vw":45.836564},{"c":45.85,"h":45.85,"l":45.8,"n":10,"o":45.8467,"t":"2026-10-16T18:30:00Z","v":2415,"vw":45.831136},{"c":45.81,"h":45.9199,"l":45.81,"n":16,"o":45.9199,"t":"2026-10-16T18:35:00Z","v":4835,"vw":45.846797},{"c":45.83,"h":45.83,"l":45.83,"n":1,"o":45.83,"t":"2026-10-16T18:40:00Z","v":400,"vw":45.83},{"c":45.81,"h":45.9099,"l":45.7891,"n":4,"o":45.7891,"t":"2026-10-16T18:45:00Z","v":2094,"vw":45.861933},{"c":45.805,"h":45.87,"l":45.7401,"n":10,"o":45.8,"t":"2026-10-16T18:50:00Z","v":2131,"vw":45.804701},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-10-16T18:55:00Z","v":149,"vw":45.8},{"c":45.75,"h":45.75,"l":45.75,"n":5,"o":45.75,"t":"2026-10-16T19:00:00Z","v":500,"vw":45.75},{"c":45.72,"h":45.8044,"l":45.72,"n":13,"o":45.75,"t":"2026-10-16T19:05:00Z","v":11237,"vw":45.723795},{"c":45.865,"h":45.865,"l":45.79,"n":11,"o":45.79,"t":"2026-10-16T19:10:00Z","v":752,"vw":45.82002},{"c":45.835,"h":45.835,"l":45.81,"n":6,"o":45.81,"t":"2026-10-16T19:15:00Z","v":559,"vw":45.825859},{"c":45.84,"h":45.84,"l":45.83,"n":7,"o":45.835,"t":"2026-10-16T19:20:00Z","v":1114,"vw":45.836242},{"c":45.865,"h":45.865,"l":45.86,"n":2,"o":45.86,"t":"2026-10-16T19:25:00Z","v":300,"vw":45.861667},{"c":45.8567,"h":45.88,"l":45.845,"n":3,"o":45.88,"t":"2026-10-16T19:30:00Z","v":1515,"vw":45.856215},{"c":45.84,"h":45.86,"l":45.84,"n":7,"o":45.86,"t":"2026-10-16T19:35:00Z","v":480,"vw":45.855},{"c":45.805,"h":45.805,"l":45.79,"n":3,"o":45.79,"t":"2026-10-16T19:40:00Z","v":406,"vw":45.801183},{"c":45.91,"h":45.91,"l":45.79,"n":8,"o":45.8,"t":"2026-10-16T19:45:00Z","v":1667,"vw":45.834662},{"c":45.84,"h":45.84,"l":45.84,"n":3,"o":45.84,"t":"2026-10-16T19:50:00Z","v":200,"vw":45.84},{"c":45.89,"h":45.9699,"l":45.87,"n":49,"o":45.9,"t":"2026-10-16T19:55:00Z","v":7713,"vw":45.888783},{"c":45.95,"h":45.95,"l":45.95,"n":6,"o":45.95,"t":"2026-10-16T20:00:00Z","v":109,"vw":45.95},{"c":46.1499,"h":46.1499,"l":46.13,"n":6,"o":46.13,"t":"2026-10-19T13:30:00Z","v":2569,"vw":46.130954},{"c":46.105,"h":46.105,"l":46.105,"n":4,"o":46.105,"t":"2026-10-19T13:35:00Z","v":103,"vw":46.105},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-19T13:40:00Z","v":750,"vw":46.05},{"c":46.05,"h":46.08,"l":46.05,"n":2,"o":46.08,"t":"2026-10-19T13:50:00Z","v":642,"vw":46.075327},{"c":46.09,"h":46.09,"l":46.055,"n":3,"o":46.055,"t":"2026-10-19T13:55:00Z","v":359,"vw":46.074553},{"c":46.06,"h":46.06,"l":46.0195,"n":2,"o":46.0195,"t":"2026-10-19T14:00:00Z","v":951,"vw":46.030998},{"c":46.0094,"h":46.04,"l":46.0094,"n":2,"o":46.04,"t":"2026-10-19T14:05:00Z","v":908,"vw":46.01614},{"c":46.1464,"h":46.1464,"l":46.1289,"n":4,"o":46.1289,"t":"2026-10-19T14:15:00Z","v":991,"vw":46.135257},{"c":46.1601,"h":46.19,"l":46.13,"n":10,"o":46.18,"t":"2026-10-19T14:20:00Z","v":1107,"vw":46.160098},{"c":46.165,"h":46.1651,"l":46.165,"n":4,"o":46.1651,"t":"2026-10-19T14:25:00Z","v":251,"vw":46.165059},{"c":46.1,"h":46.12,"l":46.1,"n":21,"o":46.12,"t":"2026-10-19T14:30:00Z","v":14111,"vw":46.100825},{"c":46.1451,"h":46.1451,"l":46.12,"n":7,"o":46.13,"t":"2026-10-19T14:45:00Z","v":532,"vw":46.131269},{"c":46.18,"h":46.18,"l":46.14,"n":2,"o":46.14,"t":"2026-10-19T14:55:00Z","v":916,"vw":46.161266},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-19T15:00:00Z","v":400,"vw":46.15},{"c":46.195,"h":46.195,"l":46.14,"n":5,"o":46.17,"t":"2026-10-19T15:05:00Z","v":691,"vw":46.153386},{"c":46.18,"h":46.18,"l":46.18,"n":47,"o":46.18,"t":"2026-10-19T15:10:00Z","v":4706,"vw":46.18},{"c":46.2099,"h":46.2099,"l":46.1601,"n":6,"o":46.1601,"t":"2026-10-19T15:15:00Z","v":14801,"vw":46.161217},{"c":46.24,"h":46.24,"l":46.19,"n":10,"o":46.21,"t":"2026-10-19T15:20:00Z","v":2670,"vw":46.215489},{"c":46.2201,"h":46.2201,"l":46.22,"n":4,"o":46.22,"t":"2026-10-19T15:25:00Z","v":1305,"vw":46.220059},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-19T15:30:00Z","v":170,"vw":46.24},{"c":46.2899,"h":46.2899,"l":46.25,"n":3,"o":46.26,"t":"2026-10-19T15:35:00Z","v":480,"vw":46.268588},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-19T15:40:00Z","v":500,"vw":46.25},{"c":46.235,"h":46.235,"l":46.23,"n":3,"o":46.23,"t":"2026-10-19T15:45:00Z","v":1337,"vw":46.23411},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-10-19T15:50:00Z","v":195,"vw":46.21},{"c":46.23,"h":46.23,"l":46.21,"n":3,"o":46.22,"t":"2026-10-19T15:55:00Z","v":400,"vw":46.2197},{"c":46.14,"h":46.215,"l":46.12,"n":5,"o":46.215,"t":"2026-10-19T16:00:00Z","v":1295,"vw":46.187295},{"c":46.1351,"h":46.17,"l":46.1351,"n":2,"o":46.17,"t":"2026-10-19T16:05:00Z","v":550,"vw":46.150964},{"c":46.17,"h":46.17,"l":46.17,"n":7,"o":46.17,"t":"2026-10-19T16:10:00Z","v":435,"vw":46.17},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-19T16:15:00Z","v":200,"vw":46.19},{"c":46.13,"h":46.14,"l":46.13,"n":4,"o":46.14,"t":"2026-10-19T16:20:00Z","v":500,"vw":46.133671},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-19T16:25:00Z","v":127,"vw":46.15},{"c":46.14,"h":46.14,"l":46.14,"n":2,"o":46.14,"t":"2026-10-19T16:35:00Z","v":207,"vw":46.14},{"c":46.1128,"h":46.135,"l":46.1128,"n":6,"o":46.135,"t":"2026-10-19T16:40:00Z","v":6326,"vw":46.126934},{"c":46.1,"h":46.13,"l":46.1,"n":15,"o":46.13,"t":"2026-10-19T16:45:00Z","v":3492,"vw":46.108208},{"c":46.115,"h":46.15,"l":46.115,"n":5,"o":46.15,"t":"2026-10-19T16:50:00Z","v":8392,"vw":46.149329},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-19T16:55:00Z","v":300,"vw":46.11},{"c":46.1,"h":46.1,"l":46.0702,"n":2,"o":46.0702,"t":"2026-10-19T17:00:00Z","v":617,"vw":46.07503},{"c":46.07,"h":46.08,"l":46.07,"n":3,"o":46.08,"t":"2026-10-19T17:05:00Z","v":313,"vw":46.076267},{"c":46.07,"h":46.07,"l":46.07,"n":2,"o":46.07,"t":"2026-10-19T17:10:00Z","v":551,"vw":46.07},{"c":46.09,"h":46.09,"l":46.09,"n":1,"o":46.09,"t":"2026-10-19T17:15:00Z","v":100,"vw":46.09},{"c":46.12,"h":46.12,"l":46.09,"n":2,"o":46.09,"t":"2026-10-19T17:20:00Z","v":1110,"vw":46.092973},{"c":46.095,"h":46.1199,"l":46.095,"n":3,"o":46.1,"t":"2026-10-19T17:25:00Z","v":3483,"vw":46.110729},{"c":46.1188,"h":46.1199,"l":46.08,"n":7,"o":46.1199,"t":"2026-10-19T17:30:00Z","v":1709,"vw":46.109593},{"c":46.085,"h":46.0958,"l":46.085,"n":2,"o":46.0958,"t":"2026-10-19T17:40:00Z","v":786,"vw":46.093945},{"c":46.085,"h":46.085,"l":46.07,"n":4,"o":46.08,"t":"2026-10-19T17:45:00Z","v":1062,"vw":46.082533},{"c":46.08,"h":46.1025,"l":46.075,"n":5,"o":46.075,"t":"2026-10-19T17:50:00Z","v":1716,"vw":46.095187},{"c":46.11,"h":46.11,"l":46.0576,"n":5,"o":46.0576,"t":"2026-10-19T17:55:00Z","v":8015,"vw":46.1078},{"c":46.092,"h":46.092,"l":46.0912,"n":8,"o":46.0912,"t":"2026-10-19T18:00:00Z","v":432,"vw":46.091684},{"c":46.08,"h":46.09,"l":46.08,"n":3,"o":46.09,"t":"2026-10-19T18:05:00Z","v":993,"vw":46.088872},{"c":46.1499,"h":46.15,"l":46.1499,"n":2,"o":46.15,"t":"2026-10-19T18:10:00Z","v":920,"vw":46.149973},{"c":46.11,"h":46.11,"l":46.09,"n":2,"o":46.09,"t":"2026-10-19T18:20:00Z","v":1075,"vw":46.107451},{"c":46.09,"h":46.09,"l":46.09,"n":2,"o":46.09,"t":"2026-10-19T18:25:00Z","v":324,"vw":46.09},{"c":46.06,"h":46.07,"l":46.06,"n":4,"o":46.07,"t":"2026-10-19T18:30:00Z","v":315,"vw":46.066267},{"c":46.1,"h":46.14,"l":46.1,"n":4,"o":46.14,"t":"2026-10-19T18:35:00Z","v":2474,"vw":46.112732},{"c":46.1399,"h":46.1399,"l":46.1399,"n":1,"o":46.1399,"t":"2026-10-19T18:40:00Z","v":125,"vw":46.1399},{"c":46.1028,"h":46.1481,"l":46.1028,"n":5,"o":46.1481,"t":"2026-10-19T18:50:00Z","v":228,"vw":46.12479},{"c":46.105,"h":46.11,"l":46.09,"n":7,"o":46.1,"t":"2026-10-19T18:55:00Z","v":839,"vw":46.10384},{"c":46.125,"h":46.125,"l":46.12,"n":7,"o":46.12,"t":"2026-10-19T19:00:00Z","v":5657,"vw":46.120119},{"c":46.1051,"h":46.1171,"l":46.09,"n":5,"o":46.1,"t":"2026-10-19T19:10:00Z","v":4501,"vw":46.107538},{"c":46.14,"h":46.14,"l":46.11,"n":7,"o":46.11,"t":"2026-10-19T19:15:00Z","v":734,"vw":46.119509},{"c":46.14,"h":46.145,"l":46.1374,"n":3,"o":46.1374,"t":"2026-10-19T19:25:00Z","v":737,"vw":46.139158},{"c":46.145,"h":46.145,"l":46.1197,"n":13,"o":46.14,"t":"2026-10-19T19:30:00Z","v":1412,"vw":46.13692},{"c":46.17,"h":46.17,"l":46.1422,"n":6,"o":46.155,"t":"2026-10-19T19:35:00Z","v":1097,"vw":46.159118},{"c":46.1795,"h":46.18,"l":46.14,"n":8,"o":46.18,"t":"2026-10-19T19:40:00Z","v":1080,"vw":46.159639},{"c":46.125,"h":46.1503,"l":46.12,"n":15,"o":46.12,"t":"2026-10-19T19:45:00Z","v":5542,"vw":46.132728},{"c":46.09,"h":46.09,"l":46.09,"n":4,"o":46.09,"t":"2026-10-19T19:50:00Z","v":111,"vw":46.09},{"c":46.04,"h":46.07,"l":46.04,"n":30,"o":46.07,"t":"2026-10-19T19:55:00Z","v":5773,"vw":46.06093},{"c":46.01,"h":46.01,"l":46.01,"n":2,"o":46.01,"t":"2026-10-19T20:00:00Z","v":733,"vw":46.01},{"c":45.97,"h":45.97,"l":45.97,"n":2,"o":45.97,"t":"2026-10-19T20:05:00Z","v":616,"vw":45.97},{"c":45.664,"h":45.664,"l":45.6614,"n":26,"o":45.664,"t":"2026-10-19T21:25:00Z","v":3160,"vw":45.66374},{"c":45.964,"h":46.02,"l":45.964,"n":15,"o":46.02,"t":"2026-10-20T13:30:00Z","v":4843,"vw":46.011408},{"c":46.01,"h":46.01,"l":45.9965,"n":2,"o":45.9965,"t":"2026-10-20T13:35:00Z","v":649,"vw":46.000743},{"c":45.94,"h":45.94,"l":45.94,"n":2,"o":45.94,"t":"2026-10-20T13:45:00Z","v":322,"vw":45.94},{"c":46.105,"h":46.105,"l":46.031,"n":12,"o":46.031,"t":"2026-10-20T13:55:00Z","v":3619,"vw":46.049174},{"c":46.1796,"h":46.1796,"l":46.1796,"n":2,"o":46.1796,"t":"2026-10-20T14:00:00Z","v":120,"vw":46.1796},{"c":46.1516,"h":46.173,"l":46.1089,"n":43,"o":46.1089,"t":"2026-10-20T14:05:00Z","v":18909,"vw":46.158971},{"c":46.2008,"h":46.2008,"l":46.1589,"n":6,"o":46.1589,"t":"2026-10-20T14:10:00Z","v":654,"vw":46.167399},{"c":46.27,"h":46.27,"l":46.2277,"n":7,"o":46.2277,"t":"2026-10-20T14:20:00Z","v":1721,"vw":46.25161},{"c":46.325,"h":46.325,"l":46.325,"n":2,"o":46.325,"t":"2026-10-20T14:25:00Z","v":101,"vw":46.325},{"c":46.34,"h":46.3514,"l":46.34,"n":3,"o":46.3514,"t":"2026-10-20T14:30:00Z","v":3417,"vw":46.341742},{"c":46.312,"h":46.312,"l":46.312,"n":2,"o":46.312,"t":"2026-10-20T14:35:00Z","v":111,"vw":46.312},{"c":46.335,"h":46.3432,"l":46.315,"n":12,"o":46.315,"t":"2026-10-20T14:40:00Z","v":1763,"vw":46.330716},{"c":46.3508,"h":46.3508,"l":46.3508,"n":3,"o":46.3508,"t":"2026-10-20T14:45:00Z","v":330,"vw":46.3508},{"c":46.3,"h":46.335,"l":46.3,"n":8,"o":46.33,"t":"2026-10-20T14:50:00Z","v":1129,"vw":46.322719},{"c":46.33,"h":46.355,"l":46.33,"n":8,"o":46.34,"t":"2026-10-20T14:55:00Z","v":1149,"vw":46.343321},{"c":46.305,"h":46.305,"l":46.305,"n":1,"o":46.305,"t":"2026-10-20T15:05:00Z","v":100,"vw":46.305},{"c":46.155,"h":46.2921,"l":46.15,"n":7,"o":46.2921,"t":"2026-10-20T15:10:00Z","v":1523,"vw":46.271555},{"c":46.235,"h":46.235,"l":46.235,"n":1,"o":46.235,"t":"2026-10-20T15:20:00Z","v":129,"vw":46.235},{"c":46.22,"h":46.22,"l":46.22,"n":3,"o":46.22,"t":"2026-10-20T15:25:00Z","v":201,"vw":46.22},{"c":46.175,"h":46.18,"l":46.1401,"n":4,"o":46.18,"t":"2026-10-20T15:35:00Z","v":1642,"vw":46.152336},{"c":46.225,"h":46.225,"l":46.1909,"n":8,"o":46.1926,"t":"2026-10-20T15:40:00Z","v":1306,"vw":46.214508},{"c":46.212,"h":46.212,"l":46.212,"n":3,"o":46.212,"t":"2026-10-20T15:45:00Z","v":917,"vw":46.212},{"c":46.205,"h":46.2399,"l":46.205,"n":5,"o":46.2399,"t":"2026-10-20T15:50:00Z","v":411,"vw":46.226193},{"c":46.23,"h":46.23,"l":46.21,"n":6,"o":46.21,"t":"2026-10-20T15:55:00Z","v":242,"vw":46.22},{"c":46.2188,"h":46.24,"l":46.2,"n":8,"o":46.24,"t":"2026-10-20T16:00:00Z","v":2444,"vw":46.225821},{"c":46.225,"h":46.225,"l":46.195,"n":4,"o":46.195,"t":"2026-10-20T16:05:00Z","v":390,"vw":46.214655},{"c":46.215,"h":46.215,"l":46.215,"n":1,"o":46.215,"t":"2026-10-20T16:10:00Z","v":550,"vw":46.215},{"c":46.185,"h":46.185,"l":46.185,"n":1,"o":46.185,"t":"2026-10-20T16:15:00Z","v":165,"vw":46.185},{"c":46.2099,"h":46.2099,"l":46.2099,"n":1,"o":46.2099,"t":"2026-10-20T16:20:00Z","v":679,"vw":46.2099},{"c":46.17,"h":46.17,"l":46.17,"n":2,"o":46.17,"t":"2026-10-20T16:25:00Z","v":211,"vw":46.17},{"c":46.19,"h":46.21,"l":46.19,"n":4,"o":46.2027,"t":"2026-10-20T16:30:00Z","v":1363,"vw":46.20619},{"c":46.25,"h":46.25,"l":46.215,"n":7,"o":46.215,"t":"2026-10-20T16:35:00Z","v":11069,"vw":46.22043},{"c":46.195,"h":46.195,"l":46.17,"n":3,"o":46.17,"t":"2026-10-20T16:40:00Z","v":703,"vw":46.180542},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-20T16:45:00Z","v":200,"vw":46.2},{"c":46.2,"h":46.2288,"l":46.2,"n":11,"o":46.2288,"t":"2026-10-20T16:50:00Z","v":2096,"vw":46.216697},{"c":46.16,"h":46.1692,"l":46.13,"n":9,"o":46.1692,"t":"2026-10-20T17:00:00Z","v":973,"vw":46.156218},{"c":46.1444,"h":46.1899,"l":46.1384,"n":6,"o":46.1899,"t":"2026-10-20T17:05:00Z","v":764,"vw":46.155361},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-10-20T17:10:00Z","v":100,"vw":46.16},{"c":46.165,"h":46.18,"l":46.1301,"n":7,"o":46.1301,"t":"2026-10-20T17:15:00Z","v":2263,"vw":46.13733},{"c":46.21,"h":46.21,"l":46.1601,"n":11,"o":46.19,"t":"2026-10-20T17:20:00Z","v":3631,"vw":46.179394},{"c":46.2399,"h":46.2399,"l":46.21,"n":2,"o":46.21,"t":"2026-10-20T17:25:00Z","v":1218,"vw":46.217978},{"c":46.225,"h":46.225,"l":46.225,"n":1,"o":46.225,"t":"2026-10-20T17:30:00Z","v":585,"vw":46.225},{"c":46.2,"h":46.2307,"l":46.1899,"n":3,"o":46.1899,"t":"2026-10-20T17:35:00Z","v":461,"vw":46.211208},{"c":46.215,"h":46.215,"l":46.215,"n":1,"o":46.215,"t":"2026-10-20T17:40:00Z","v":400,"vw":46.215},{"c":46.23,"h":46.23,"l":46.215,"n":7,"o":46.215,"t":"2026-10-20T17:45:00Z","v":854,"vw":46.223121},{"c":46.25,"h":46.25,"l":46.25,"n":4,"o":46.25,"t":"2026-10-20T17:50:00Z","v":293,"vw":46.25},{"c":46.1968,"h":46.1968,"l":46.1968,"n":6,"o":46.1968,"t":"2026-10-20T17:55:00Z","v":423,"vw":46.1968},{"c":46.24,"h":46.24,"l":46.1999,"n":31,"o":46.1999,"t":"2026-10-20T18:00:00Z","v":7376,"vw":46.226505},{"c":46.2399,"h":46.2399,"l":46.21,"n":5,"o":46.21,"t":"2026-10-20T18:10:00Z","v":1578,"vw":46.229517},{"c":46.22,"h":46.22,"l":46.22,"n":3,"o":46.22,"t":"2026-10-20T18:15:00Z","v":204,"vw":46.22},{"c":46.19,"h":46.2399,"l":46.19,"n":6,"o":46.2399,"t":"2026-10-20T18:20:00Z","v":1215,"vw":46.208491},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-10-20T18:25:00Z","v":281,"vw":46.19},{"c":46.195,"h":46.195,"l":46.195,"n":2,"o":46.195,"t":"2026-10-20T18:30:00Z","v":339,"vw":46.195},{"c":46.18,"h":46.18,"l":46.1783,"n":11,"o":46.1783,"t":"2026-10-20T18:35:00Z","v":1720,"vw":46.178426},{"c":46.145,"h":46.145,"l":46.14,"n":3,"o":46.14,"t":"2026-10-20T18:45:00Z","v":203,"vw":46.1425},{"c":46.18,"h":46.18,"l":46.18,"n":9,"o":46.18,"t":"2026-10-20T18:50:00Z","v":390,"vw":46.18},{"c":46.17,"h":46.17,"l":46.17,"n":4,"o":46.17,"t":"2026-10-20T18:55:00Z","v":138,"vw":46.17},{"c":46.17,"h":46.17,"l":46.17,"n":4,"o":46.17,"t":"2026-10-20T19:00:00Z","v":238,"vw":46.17},{"c":46.2,"h":46.2,"l":46.14,"n":7,"o":46.1886,"t":"2026-10-20T19:05:00Z","v":2447,"vw":46.171809},{"c":46.165,"h":46.199,"l":46.165,"n":8,"o":46.17,"t":"2026-10-20T19:10:00Z","v":863,"vw":46.183769},{"c":46.16,"h":46.172,"l":46.16,"n":16,"o":46.165,"t":"2026-10-20T19:15:00Z","v":10068,"vw":46.160311},{"c":46.16,"h":46.165,"l":46.1403,"n":5,"o":46.165,"t":"2026-10-20T19:20:00Z","v":1232,"vw":46.154114},{"c":46.1599,"h":46.1599,"l":46.125,"n":3,"o":46.125,"t":"2026-10-20T19:25:00Z","v":360,"vw":46.140511},{"c":46.16,"h":46.16,"l":46.13,"n":13,"o":46.13,"t":"2026-10-20T19:30:00Z","v":2052,"vw":46.145904},{"c":46.1599,"h":46.1599,"l":46.1251,"n":5,"o":46.1251,"t":"2026-10-20T19:35:00Z","v":3955,"vw":46.155477},{"c":46.14,"h":46.16,"l":46.14,"n":3,"o":46.16,"t":"2026-10-20T19:40:00Z","v":256,"vw":46.152157},{"c":46.155,"h":46.16,"l":46.155,"n":7,"o":46.155,"t":"2026-10-20T19:45:00Z","v":1302,"vw":46.156349},{"c":46.162,"h":46.1713,"l":46.11,"n":7,"o":46.11,"t":"2026-10-20T19:50:00Z","v":482,"vw":46.149488},{"c":46.18,"h":46.18,"l":46.15,"n":17,"o":46.1524,"t":"2026-10-20T19:55:00Z","v":4565,"vw":46.164607},{"c":46.14,"h":46.14,"l":46.14,"n":4,"o":46.14,"t":"2026-10-20T20:00:00Z","v":1628,"vw":46.14},{"c":46.2,"h":46.31,"l":46.2,"n":16,"o":46.31,"t":"2026-10-21T13:30:00Z","v":2703,"vw":46.304353},{"c":46.255,"h":46.255,"l":46.255,"n":1,"o":46.255,"t":"2026-10-21T13:35:00Z","v":1268,"vw":46.255},{"c":46.3288,"h":46.3288,"l":46.3288,"n":1,"o":46.3288,"t":"2026-10-21T13:45:00Z","v":120,"vw":46.3288},{"c":46.275,"h":46.28,"l":46.275,"n":2,"o":46.28,"t":"2026-10-21T13:50:00Z","v":579,"vw":46.277159},{"c":46.285,"h":46.285,"l":46.285,"n":4,"o":46.285,"t":"2026-10-21T13:55:00Z","v":901,"vw":46.285},{"c":46.2899,"h":46.2899,"l":46.2713,"n":3,"o":46.2713,"t":"2026-10-21T14:00:00Z","v":1093,"vw":46.285193},{"c":46.16,"h":46.16,"l":46.1505,"n":2,"o":46.1505,"t":"2026-10-21T14:20:00Z","v":804,"vw":46.153454},{"c":46.2089,"h":46.2089,"l":46.2089,"n":1,"o":46.2089,"t":"2026-10-21T14:30:00Z","v":114,"vw":46.2089},{"c":46.225,"h":46.235,"l":46.225,"n":4,"o":46.235,"t":"2026-10-21T14:35:00Z","v":919,"vw":46.229603},{"c":46.25,"h":46.25,"l":46.2,"n":21,"o":46.23,"t":"2026-10-21T14:40:00Z","v":5075,"vw":46.230558},{"c":46.2208,"h":46.2208,"l":46.2208,"n":1,"o":46.2208,"t":"2026-10-21T14:45:00Z","v":112,"vw":46.2208},{"c":46.295,"h":46.32,"l":46.295,"n":7,"o":46.32,"t":"2026-10-21T14:50:00Z","v":391,"vw":46.307603},{"c":46.2601,"h":46.2601,"l":46.2601,"n":1,"o":46.2601,"t":"2026-10-21T14:55:00Z","v":670,"vw":46.2601},{"c":46.295,"h":46.295,"l":46.295,"n":1,"o":46.295,"t":"2026-10-21T15:00:00Z","v":270,"vw":46.295},{"c":46.3,"h":46.31,"l":46.2701,"n":5,"o":46.3,"t":"2026-10-21T15:05:00Z","v":730,"vw":46.287853},{"c":46.3,"h":46.3,"l":46.3,"n":5,"o":46.3,"t":"2026-10-21T15:10:00Z","v":830,"vw":46.3},{"c":46.315,"h":46.315,"l":46.315,"n":1,"o":46.315,"t":"2026-10-21T15:15:00Z","v":300,"vw":46.315},{"c":46.32,"h":46.32,"l":46.32,"n":1,"o":46.32,"t":"2026-10-21T15:20:00Z","v":568,"vw":46.32},{"c":46.35,"h":46.35,"l":46.3001,"n":3,"o":46.33,"t":"2026-10-21T15:25:00Z","v":573,"vw":46.322126},{"c":46.33,"h":46.33,"l":46.33,"n":2,"o":46.33,"t":"2026-10-21T15:30:00Z","v":150,"vw":46.33},{"c":46.375,"h":46.375,"l":46.3501,"n":4,"o":46.3501,"t":"2026-10-21T15:35:00Z","v":408,"vw":46.359064},{"c":46.37,"h":46.37,"l":46.37,"n":1,"o":46.37,"t":"2026-10-21T15:40:00Z","v":200,"vw":46.37},{"c":46.3998,"h":46.3998,"l":46.3501,"n":8,"o":46.388,"t":"2026-10-21T15:45:00Z","v":1718,"vw":46.383893},{"c":46.375,"h":46.375,"l":46.375,"n":1,"o":46.375,"t":"2026-10-21T15:50:00Z","v":440,"vw":46.375},{"c":46.4,"h":46.4099,"l":46.395,"n":9,"o":46.4,"t":"2026-10-21T15:55:00Z","v":1856,"vw":46.405394},{"c":46.385,"h":46.385,"l":46.385,"n":4,"o":46.385,"t":"2026-10-21T16:00:00Z","v":197,"vw":46.385},{"c":46.385,"h":46.39,"l":46.36,"n":5,"o":46.36,"t":"2026-10-21T16:05:00Z","v":1584,"vw":46.381544},{"c":46.39,"h":46.3999,"l":46.39,"n":4,"o":46.3999,"t":"2026-10-21T16:10:00Z","v":300,"vw":46.395266},{"c":46.372,"h":46.372,"l":46.372,"n":6,"o":46.372,"t":"2026-10-21T16:15:00Z","v":854,"vw":46.372},{"c":46.38,"h":46.4037,"l":46.36,"n":19,"o":46.4037,"t":"2026-10-21T16:20:00Z","v":10997,"vw":46.368026},{"c":46.36,"h":46.36,"l":46.36,"n":3,"o":46.36,"t":"2026-10-21T16:25:00Z","v":136,"vw":46.36},{"c":46.3201,"h":46.3201,"l":46.3201,"n":1,"o":46.3201,"t":"2026-10-21T16:30:00Z","v":1650,"vw":46.3201},{"c":46.395,"h":46.395,"l":46.395,"n":1,"o":46.395,"t":"2026-10-21T16:40:00Z","v":570,"vw":46.395},{"c":46.405,"h":46.405,"l":46.395,"n":4,"o":46.395,"t":"2026-10-21T16:45:00Z","v":496,"vw":46.397317},{"c":46.425,"h":46.425,"l":46.425,"n":1,"o":46.425,"t":"2026-10-21T16:50:00Z","v":264,"vw":46.425},{"c":46.4575,"h":46.4575,"l":46.4372,"n":5,"o":46.4372,"t":"2026-10-21T16:55:00Z","v":6784,"vw":46.457056},{"c":46.445,"h":46.445,"l":46.425,"n":2,"o":46.425,"t":"2026-10-21T17:05:00Z","v":535,"vw":46.438196},{"c":46.46,"h":46.4786,"l":46.445,"n":8,"o":46.445,"t":"2026-10-21T17:10:00Z","v":1522,"vw":46.45264},{"c":46.49,"h":46.49,"l":46.455,"n":3,"o":46.455,"t":"2026-10-21T17:15:00Z","v":2947,"vw":46.461129},{"c":46.4651,"h":46.4651,"l":46.46,"n":2,"o":46.46,"t":"2026-10-21T17:20:00Z","v":1485,"vw":46.463434},{"c":46.4816,"h":46.4816,"l":46.4816,"n":3,"o":46.4816,"t":"2026-10-21T17:25:00Z","v":137,"vw":46.4816},{"c":46.44,"h":46.455,"l":46.44,"n":6,"o":46.455,"t":"2026-10-21T17:30:00Z","v":1181,"vw":46.449848},{"c":46.455,"h":46.455,"l":46.454,"n":2,"o":46.454,"t":"2026-10-21T17:35:00Z","v":2859,"vw":46.45444},{"c":46.465,"h":46.48,"l":46.455,"n":5,"o":46.4799,"t":"2026-10-21T17:40:00Z","v":632,"vw":46.469432},{"c":46.455,"h":46.455,"l":46.455,"n":1,"o":46.455,"t":"2026-10-21T17:45:00Z","v":500,"vw":46.455},{"c":46.4301,"h":46.4783,"l":46.4301,"n":2,"o":46.4783,"t":"2026-10-21T17:50:00Z","v":891,"vw":46.470672},{"c":46.4997,"h":46.4997,"l":46.465,"n":3,"o":46.465,"t":"2026-10-21T17:55:00Z","v":1879,"vw":46.473036},{"c":46.45,"h":46.46,"l":46.45,"n":10,"o":46.46,"t":"2026-10-21T18:05:00Z","v":664,"vw":46.4575},{"c":46.46,"h":46.4896,"l":46.46,"n":9,"o":46.46,"t":"2026-10-21T18:10:00Z","v":7485,"vw":46.461507},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-21T18:15:00Z","v":134,"vw":46.46},{"c":46.48,"h":46.48,"l":46.48,"n":1,"o":46.48,"t":"2026-10-21T18:20:00Z","v":216,"vw":46.48},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-10-21T18:30:00Z","v":329,"vw":46.51},{"c":46.485,"h":46.485,"l":46.485,"n":1,"o":46.485,"t":"2026-10-21T18:35:00Z","v":200,"vw":46.485},{"c":46.42,"h":46.445,"l":46.42,"n":5,"o":46.43,"t":"2026-10-21T18:45:00Z","v":446,"vw":46.43125},{"c":46.4098,"h":46.4098,"l":46.4098,"n":1,"o":46.4098,"t":"2026-10-21T18:50:00Z","v":123,"vw":46.4098},{"c":46.365,"h":46.365,"l":46.365,"n":1,"o":46.365,"t":"2026-10-21T18:55:00Z","v":187,"vw":46.365},{"c":46.3064,"h":46.32,"l":46.2954,"n":14,"o":46.2954,"t":"2026-10-21T19:05:00Z","v":9901,"vw":46.302169},{"c":46.34,"h":46.34,"l":46.3,"n":15,"o":46.3,"t":"2026-10-21T19:10:00Z","v":546,"vw":46.317337},{"c":46.38,"h":46.38,"l":46.35,"n":6,"o":46.35,"t":"2026-10-21T19:15:00Z","v":4574,"vw":46.378778},{"c":46.36,"h":46.36,"l":46.36,"n":4,"o":46.36,"t":"2026-10-21T19:20:00Z","v":4319,"vw":46.36},{"c":46.385,"h":46.385,"l":46.385,"n":5,"o":46.385,"t":"2026-10-21T19:25:00Z","v":1917,"vw":46.385},{"c":46.41,"h":46.4154,"l":46.405,"n":9,"o":46.405,"t":"2026-10-21T19:30:00Z","v":4299,"vw":46.411703},{"c":46.395,"h":46.41,"l":46.3775,"n":9,"o":46.4,"t":"2026-10-21T19:35:00Z","v":1981,"vw":46.396493},{"c":46.395,"h":46.395,"l":46.395,"n":1,"o":46.395,"t":"2026-10-21T19:40:00Z","v":100,"vw":46.395},{"c":46.4151,"h":46.43,"l":46.37,"n":13,"o":46.37,"t":"2026-10-21T19:45:00Z","v":1686,"vw":46.392007},{"c":46.445,"h":46.445,"l":46.4251,"n":10,"o":46.4251,"t":"2026-10-21T19:50:00Z","v":992,"vw":46.430925},{"c":46.42,"h":46.45,"l":46.42,"n":43,"o":46.42,"t":"2026-10-21T19:55:00Z","v":2504,"vw":46.426164},{"c":46.42,"h":46.42,"l":46.42,"n":6,"o":46.42,"t":"2026-10-21T20:00:00Z","v":801,"vw":46.42},{"c":46.08,"h":46.08,"l":46.08,"n":2,"o":46.08,"t":"2026-10-22T13:30:00Z","v":2140,"vw":46.08},{"c":45.9868,"h":46.0694,"l":45.985,"n":17,"o":46.06,"t":"2026-10-22T13:45:00Z","v":2635,"vw":46.018645},{"c":45.984,"h":46.0054,"l":45.984,"n":11,"o":46.0054,"t":"2026-10-22T13:50:00Z","v":774,"vw":45.997469},{"c":46.0991,"h":46.0991,"l":46.05,"n":2,"o":46.05,"t":"2026-10-22T13:55:00Z","v":227,"vw":46.07336},{"c":46.08,"h":46.08,"l":46.0203,"n":5,"o":46.0203,"t":"2026-10-22T14:00:00Z","v":944,"vw":46.049515},{"c":46.015,"h":46.0499,"l":45.9889,"n":5,"o":45.9994,"t":"2026-10-22T14:05:00Z","v":1424,"vw":46.005228},{"c":46.0398,"h":46.04,"l":46.02,"n":8,"o":46.04,"t":"2026-10-22T14:10:00Z","v":1240,"vw":46.029241},{"c":45.9512,"h":46.0008,"l":45.9512,"n":8,"o":46.0008,"t":"2026-10-22T14:15:00Z","v":518,"vw":45.982438},{"c":45.9599,"h":45.9599,"l":45.91,"n":2,"o":45.91,"t":"2026-10-22T14:20:00Z","v":3665,"vw":45.911362},{"c":45.905,"h":45.96,"l":45.8701,"n":9,"o":45.96,"t":"2026-10-22T14:25:00Z","v":921,"vw":45.934544},{"c":45.815,"h":45.825,"l":45.815,"n":5,"o":45.825,"t":"2026-10-22T14:30:00Z","v":6580,"vw":45.823462},{"c":45.815,"h":45.82,"l":45.815,"n":5,"o":45.82,"t":"2026-10-22T14:35:00Z","v":1000,"vw":45.8175},{"c":45.8299,"h":45.83,"l":45.81,"n":8,"o":45.815,"t":"2026-10-22T14:40:00Z","v":705,"vw":45.817527},{"c":45.825,"h":45.825,"l":45.8163,"n":4,"o":45.8163,"t":"2026-10-22T14:50:00Z","v":432,"vw":45.820857},{"c":45.84,"h":45.84,"l":45.84,"n":2,"o":45.84,"t":"2026-10-22T14:55:00Z","v":247,"vw":45.84},{"c":45.85,"h":45.85,"l":45.85,"n":8,"o":45.85,"t":"2026-10-22T15:00:00Z","v":418,"vw":45.85},{"c":45.83,"h":45.85,"l":45.83,"n":4,"o":45.85,"t":"2026-10-22T15:05:00Z","v":1026,"vw":45.832458},{"c":45.835,"h":45.835,"l":45.835,"n":2,"o":45.835,"t":"2026-10-22T15:10:00Z","v":115,"vw":45.835},{"c":45.82,"h":45.83,"l":45.8,"n":16,"o":45.81,"t":"2026-10-22T15:15:00Z","v":4872,"vw":45.816451},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-10-22T15:20:00Z","v":101,"vw":45.91},{"c":45.89,"h":45.9371,"l":45.89,"n":12,"o":45.9371,"t":"2026-10-22T15:25:00Z","v":1785,"vw":45.917547},{"c":45.8254,"h":45.87,"l":45.8254,"n":15,"o":45.87,"t":"2026-10-22T15:30:00Z","v":1785,"vw":45.860794},{"c":45.8899,"h":45.89,"l":45.8899,"n":3,"o":45.89,"t":"2026-10-22T15:35:00Z","v":376,"vw":45.889973},{"c":45.8797,"h":45.8797,"l":45.83,"n":15,"o":45.83,"t":"2026-10-22T15:40:00Z","v":3621,"vw":45.851096},{"c":45.865,"h":45.865,"l":45.865,"n":5,"o":45.865,"t":"2026-10-22T15:50:00Z","v":403,"vw":45.865},{"c":45.928,"h":45.95,"l":45.925,"n":3,"o":45.925,"t":"2026-10-22T15:55:00Z","v":600,"vw":45.931167},{"c":45.95,"h":45.95,"l":45.95,"n":1,"o":45.95,"t":"2026-10-22T16:00:00Z","v":100,"vw":45.95},{"c":45.915,"h":45.92,"l":45.8984,"n":6,"o":45.92,"t":"2026-10-22T16:05:00Z","v":1193,"vw":45.908369},{"c":45.9328,"h":45.965,"l":45.9146,"n":5,"o":45.965,"t":"2026-10-22T16:10:00Z","v":1491,"vw":45.924251},{"c":45.9899,"h":45.9899,"l":45.9899,"n":1,"o":45.9899,"t":"2026-10-22T16:15:00Z","v":500,"vw":45.9899},{"c":45.9705,"h":45.98,"l":45.9705,"n":3,"o":45.98,"t":"2026-10-22T16:25:00Z","v":1281,"vw":45.9724},{"c":45.8801,"h":45.96,"l":45.8801,"n":14,"o":45.95,"t":"2026-10-22T16:30:00Z","v":836,"vw":45.924771},{"c":45.92,"h":45.92,"l":45.88,"n":5,"o":45.9052,"t":"2026-10-22T16:35:00Z","v":493,"vw":45.904004},{"c":45.825,"h":45.8899,"l":45.825,"n":7,"o":45.8899,"t":"2026-10-22T16:45:00Z","v":4440,"vw":45.840957},{"c":45.83,"h":45.8799,"l":45.8,"n":7,"o":45.8,"t":"2026-10-22T16:50:00Z","v":2450,"vw":45.831925},{"c":45.91,"h":45.91,"l":45.83,"n":14,"o":45.85,"t":"2026-10-22T16:55:00Z","v":10018,"vw":45.844643},{"c":45.915,"h":45.915,"l":45.915,"n":1,"o":45.915,"t":"2026-10-22T17:00:00Z","v":543,"vw":45.915},{"c":45.83,"h":45.83,"l":45.81,"n":2,"o":45.81,"t":"2026-10-22T17:05:00Z","v":11070,"vw":45.829547},{"c":45.805,"h":45.82,"l":45.805,"n":4,"o":45.81,"t":"2026-10-22T17:10:00Z","v":622,"vw":45.80992},{"c":45.81,"h":45.81,"l":45.7715,"n":5,"o":45.7715,"t":"2026-10-22T17:15:00Z","v":438,"vw":45.7945},{"c":45.8,"h":45.86,"l":45.8,"n":14,"o":45.815,"t":"2026-10-22T17:20:00Z","v":2224,"vw":45.821735},{"c":45.825,"h":45.825,"l":45.825,"n":1,"o":45.825,"t":"2026-10-22T17:25:00Z","v":419,"vw":45.825},{"c":45.82,"h":45.835,"l":45.82,"n":5,"o":45.835,"t":"2026-10-22T17:30:00Z","v":393,"vw":45.825725},{"c":45.91,"h":45.91,"l":45.91,"n":3,"o":45.91,"t":"2026-10-22T17:35:00Z","v":24913,"vw":45.91},{"c":45.855,"h":45.855,"l":45.855,"n":1,"o":45.855,"t":"2026-10-22T17:40:00Z","v":335,"vw":45.855},{"c":45.855,"h":45.8586,"l":45.855,"n":4,"o":45.8586,"t":"2026-10-22T17:45:00Z","v":221,"vw":45.8568},{"c":45.83,"h":45.83,"l":45.83,"n":5,"o":45.83,"t":"2026-10-22T17:50:00Z","v":245,"vw":45.83},{"c":45.8252,"h":45.8394,"l":45.825,"n":5,"o":45.825,"t":"2026-10-22T17:55:00Z","v":3204,"vw":45.835388},{"c":45.75,"h":45.79,"l":45.75,"n":31,"o":45.79,"t":"2026-10-22T18:00:00Z","v":2348,"vw":45.771515},{"c":45.795,"h":45.795,"l":45.755,"n":5,"o":45.755,"t":"2026-10-22T18:05:00Z","v":1067,"vw":45.786693},{"c":45.7803,"h":45.7803,"l":45.7803,"n":2,"o":45.7803,"t":"2026-10-22T18:10:00Z","v":659,"vw":45.7803},{"c":45.8595,"h":45.865,"l":45.84,"n":5,"o":45.84,"t":"2026-10-22T18:20:00Z","v":1916,"vw":45.846644},{"c":45.83,"h":45.8338,"l":45.83,"n":7,"o":45.8338,"t":"2026-10-22T18:25:00Z","v":608,"vw":45.831469},{"c":45.775,"h":45.775,"l":45.76,"n":3,"o":45.76,"t":"2026-10-22T18:30:00Z","v":483,"vw":45.767177},{"c":45.775,"h":45.775,"l":45.775,"n":2,"o":45.775,"t":"2026-10-22T18:35:00Z","v":227,"vw":45.775},{"c":45.775,"h":45.775,"l":45.775,"n":6,"o":45.775,"t":"2026-10-22T18:40:00Z","v":453,"vw":45.775},{"c":45.78,"h":45.7857,"l":45.78,"n":14,"o":45.7857,"t":"2026-10-22T18:45:00Z","v":2374,"vw":45.782639},{"c":45.77,"h":45.7946,"l":45.77,"n":13,"o":45.78,"t":"2026-10-22T18:55:00Z","v":4377,"vw":45.781899},{"c":45.735,"h":45.7693,"l":45.735,"n":14,"o":45.7693,"t":"2026-10-22T19:00:00Z","v":1315,"vw":45.76223},{"c":45.765,"h":45.765,"l":45.765,"n":1,"o":45.765,"t":"2026-10-22T19:05:00Z","v":100,"vw":45.765},{"c":45.79,"h":45.79,"l":45.7715,"n":3,"o":45.7715,"t":"2026-10-22T19:10:00Z","v":311,"vw":45.782274},{"c":45.795,"h":45.795,"l":45.795,"n":4,"o":45.795,"t":"2026-10-22T19:15:00Z","v":286,"vw":45.795},{"c":45.85,"h":45.85,"l":45.81,"n":4,"o":45.81,"t":"2026-10-22T19:25:00Z","v":1350,"vw":45.843477},{"c":45.7887,"h":45.8298,"l":45.7887,"n":19,"o":45.8298,"t":"2026-10-22T19:30:00Z","v":1380,"vw":45.803824},{"c":45.785,"h":45.785,"l":45.785,"n":7,"o":45.785,"t":"2026-10-22T19:35:00Z","v":530,"vw":45.785},{"c":45.785,"h":45.7984,"l":45.76,"n":15,"o":45.785,"t":"2026-10-22T19:40:00Z","v":4415,"vw":45.768764},{"c":45.76,"h":45.79,"l":45.76,"n":14,"o":45.78,"t":"2026-10-22T19:45:00Z","v":971,"vw":45.769892},{"c":45.865,"h":45.865,"l":45.85,"n":2,"o":45.85,"t":"2026-10-22T19:50:00Z","v":970,"vw":45.857732},{"c":45.88,"h":45.89,"l":45.85,"n":25,"o":45.85,"t":"2026-10-22T19:55:00Z","v":2024,"vw":45.865044},{"c":45.88,"h":45.88,"l":45.88,"n":6,"o":45.88,"t":"2026-10-22T20:00:00Z","v":795,"vw":45.88}],"history":[{"c":38.59,"h":38.68,"l":38.43,"n":659,"o":38.66,"t":"2024-10-21T04:00:00Z","v":92091,"vw":38.574348},{"c":38.66,"h":38.66,"l":38.43,"n":773,"o":38.59,"t":"2024-10-22T04:00:00Z","v":215656,"vw":38.595329},{"c":38.3,"h":38.5686,"l":38.0702,"n":794,"o":38.49,"t":"2024-10-23T04:00:00Z","v":143084,"vw":38.331159},{"c":38.38,"h":38.41,"l":38.2129,"n":1032,"o":38.41,"t":"2024-10-24T04:00:00Z","v":130601,"vw":38.335295},{"c":38.31,"h":38.674,"l":38.29,"n":735,"o":38.48,"t":"2024-10-25T04:00:00Z","v":102840,"vw":38.485821},{"c":38.46,"h":38.5599,"l":38.43,"n":762,"o":38.52,"t":"2024-10-28T04:00:00Z","v":118495,"vw":38.493157},{"c":38.51,"h":38.5899,"l":38.3,"n":635,"o":38.45,"t":"2024-10-29T04:00:00Z","v":85284,"vw":38.499145},{"c":38.41,"h":38.6168,"l":38.3776,"n":829,"o":38.49,"t":"2024-10-30T04:00:00Z","v":109275,"vw":38.497761},{"c":37.92,"h":38.17,"l":37.6,"n":961,"o":38.17,"t":"2024-10-31T04:00:00Z","v":137147,"vw":37.896982},{"c":37.88,"h":38.12,"l":37.82,"n":763,"o":38.03,"t":"2024-11-01T04:00:00Z","v":97839,"vw":38.008884},{"c":37.77,"h":37.9341,"l":37.6494,"n":628,"o":37.88,"t":"2024-11-04T05:00:00Z","v":76970,"vw":37.813512},{"c":38.24,"h":38.2883,"l":37.83,"n":730,"o":37.87,"t":"2024-11-05T05:00:00Z","v":97956,"vw":38.065723},{"c":39.1,"h":39.19,"l":38.7051,"n":980,"o":38.91,"t":"2024-11-06T05:00:00Z","v":126340,"vw":38.946256},{"c":39.4,"h":39.58,"l":39.19,"n":938,"o":39.24,"t":"2024-11-07T05:00:00Z","v":140311,"vw":39.33641},{"c":39.66,"h":39.66,"l":39.39,"n":1176,"o":39.41,"t":"2024-11-08T05:00:00Z","v":330689,"vw":39.503451},{"c":39.56,"h":39.8967,"l":39.452,"n":999,"o":39.67,"t":"2024-11-11T05:00:00Z","v":188410,"vw":39.566339},{"c":39.46,"h":39.5999,"l":39.3,"n":1163,"o":39.57,"t":"2024-11-12T05:00:00Z","v":215939,"vw":39.459716},{"c":39.48,"h":39.7063,"l":39.35,"n":1196,"o":39.49,"t":"2024-11-13T05:00:00Z","v":314084,"vw":39.529103},{"c":39.3,"h":39.615,"l":39.18,"n":1274,"o":39.52,"t":"2024-11-14T05:00:00Z","v":249404,"vw":39.366808},{"c":38.74,"h":39.16,"l":38.66,"n":1375,"o":39.08,"t":"2024-11-15T05:00:00Z","v":173625,"vw":38.78613},{"c":38.91,"h":39,"l":38.75,"n":859,"o":38.84,"t":"2024-11-18T05:00:00Z","v":195298,"vw":38.917981},{"c":39.08,"h":39.2224,"l":38.67,"n":752,"o":38.72,"t":"2024-11-19T05:00:00Z","v":124184,"vw":38.9559},{"c":39.06,"h":39.06,"l":38.74,"n":859,"o":39.06,"t":"2024-11-20T05:00:00Z","v":126376,"vw":38.889303},{"c":39.26,"h":39.4867,"l":38.8898,"n":1118,"o":39.24,"t":"2024-11-21T05:00:00Z","v":148780,"vw":39.164896},{"c":39.41,"h":39.41,"l":39.24,"n":899,"o":39.27,"t":"2024-11-22T05:00:00Z","v":105899,"vw":39.325007},{"c":39.49,"h":39.68,"l":39.33,"n":737,"o":39.6,"t":"2024-11-25T05:00:00Z","v":123418,"vw":39.463984},{"c":39.67,"h":39.6799,"l":39.48,"n":1146,"o":39.58,"t":"2024-11-26T05:00:00Z","v":240393,"vw":39.549942},{"c":39.58,"h":39.8999,"l":39.44,"n":804,"o":39.68,"t":"2024-11-27T05:00:00Z","v":132039,"vw":39.55028},{"c":39.72,"h":39.82,"l":39.61,"n":452,"o":39.65,"t":"2024-11-29T05:00:00Z","v":60004,"vw":39.710229},{"c":39.79,"h":39.88,"l":39.75,"n":979,"o":39.8,"t":"2024-12-02T05:00:00Z","v":164926,"vw":39.825139},{"c":39.86,"h":40.1199,"l":39.7352,"n":1051,"o":39.82,"t":"2024-12-03T05:00:00Z","v":162632,"vw":39.828446},{"c":40.08,"h":40.0827,"l":39.9,"n":811,"o":39.97,"t":"2024-12-04T05:00:00Z","v":126996,"vw":39.98029},{"c":40.05,"h":40.1394,"l":39.97,"n":549,"o":40.08,"t":"2024-12-05T05:00:00Z","v":103644,"vw":40.047468},{"c":40.09,"h":40.25,"l":40.01,"n":626,"o":40.06,"t":"2024-12-06T05:00:00Z","v":107899,"vw":40.073454},{"c":39.84,"h":40.1299,"l":39.84,"n":681,"o":40.08,"t":"2024-12-09T05:00:00Z","v":100921,"vw":39.934368},{"c":39.82,"h":40.1599,"l":39.75,"n":1221,"o":39.93,"t":"2024-12-10T05:00:00Z","v":189995,"vw":39.89049},{"c":40.11,"h":40.1181,"l":39.96,"n":1083,"o":39.98,"t":"2024-12-11T05:00:00Z","v":160718,"vw":40.058784},{"c":39.93,"h":40.2566,"l":39.86,"n":1108,"o":40.02,"t":"2024-12-12T05:00:00Z","v":192590,"vw":39.95714},{"c":39.82,"h":40.06,"l":39.78,"n":823,"o":40,"t":"2024-12-13T05:00:00Z","v":117462,"vw":39.877029},{"c":40.01,"h":40.0894,"l":39.93,"n":770,"o":39.98,"t":"2024-12-16T05:00:00Z","v":125992,"vw":40.014206},{"c":39.91,"h":39.9828,"l":39.78,"n":1148,"o":39.9,"t":"2024-12-17T05:00:00Z","v":208374,"vw":39.872655},{"c":38.89,"h":40.024,"l":38.8,"n":1558,"o":39.89,"t":"2024-12-18T05:00:00Z","v":200015,"vw":39.644055},{"c":38.83,"h":39.265,"l":38.77,"n":3490,"o":39.11,"t":"2024-12-19T05:00:00Z","v":390834,"vw":38.964515},{"c":39.12,"h":39.4597,"l":38.56,"n":1493,"o":38.64,"t":"2024-12-20T05:00:00Z","v":273034,"vw":39.124362},{"c":39.46,"h":39.46,"l":39,"n":862,"o":39.18,"t":"2024-12-23T05:00:00Z","v":139780,"vw":39.217613},{"c":39.79,"h":39.8,"l":39.46,"n":816,"o":39.52,"t":"2024-12-24T05:00:00Z","v":109124,"vw":39.661335},{"c":39.82,"h":39.8793,"l":39.63,"n":867,"o":39.69,"t":"2024-12-26T05:00:00Z","v":137116,"vw":39.774873},{"c":39.69,"h":39.69,"l":39.17,"n":1285,"o":39.58,"t":"2024-12-27T05:00:00Z","v":169001,"vw":39.340402},{"c":38.98,"h":39.31,"l":38.78,"n":1538,"o":39.04,"t":"2024-12-30T05:00:00Z","v":211430,"vw":39.029798},{"c":38.39,"h":38.87,"l":38.2801,"n":1033,"o":38.59,"t":"2024-12-31T05:00:00Z","v":164528,"vw":38.454802},{"c":38.35,"h":38.656,"l":38.04,"n":1215,"o":38.57,"t":"2025-01-02T05:00:00Z","v":219239,"vw":38.327094},{"c":38.75,"h":38.781,"l":38.41,"n":779,"o":38.53,"t":"2025-01-03T05:00:00Z","v":150863,"vw":38.651981},{"c":38.94,"h":39.2093,"l":38.8401,"n":929,"o":39.03,"t":"2025-01-06T05:00:00Z","v":126221,"vw":39.034073},{"c":38.57,"h":39.09,"l":38.46,"n":1275,"o":39.09,"t":"2025-01-07T05:00:00Z","v":152893,"vw":38.714106},{"c":38.62,"h":38.65,"l":38.37,"n":795,"o":38.6,"t":"2025-01-08T05:00:00Z","v":108205,"vw":38.534451},{"c":38.1,"h":38.6099,"l":37.92,"n":1386,"o":38.55,"t":"2025-01-10T05:00:00Z","v":417988,"vw":38.119766},{"c":38.07,"h":38.143,"l":37.745,"n":792,"o":37.8,"t":"2025-01-13T05:00:00Z","v":241282,"vw":37.928294},{"c":38.17,"h":38.31,"l":37.96,"n":1048,"o":38.29,"t":"2025-01-14T05:00:00Z","v":186268,"vw":38.138741},{"c":38.84,"h":38.8796,"l":38.58,"n":847,"o":38.67,"t":"2025-01-15T05:00:00Z","v":147759,"vw":38.749084},{"c":38.78,"h":38.91,"l":38.72,"n":942,"o":38.91,"t":"2025-01-16T05:00:00Z","v":197678,"vw":38.825932},{"c":39.14,"h":39.239,"l":38.9601,"n":681,"o":39.17,"t":"2025-01-17T05:00:00Z","v":234237,"vw":39.138639},{"c":39.44,"h":39.44,"l":39.1721,"n":901,"o":39.33,"t":"2025-01-21T05:00:00Z","v":175047,"vw":39.338901},{"c":39.66,"h":39.7399,"l":39.55,"n":1120,"o":39.64,"t":"2025-01-22T05:00:00Z","v":193682,"vw":39.660416},{"c":39.77,"h":39.82,"l":39.58,"n":744,"o":39.62,"t":"2025-01-23T05:00:00Z","v":150904,"vw":39.684123},{"c":39.76,"h":39.8988,"l":39.66,"n":544,"o":39.88,"t":"2025-01-24T05:00:00Z","v":84621,"vw":39.788411},{"c":39.28,"h":39.28,"l":38.88,"n":811,"o":38.98,"t":"2025-01-27T05:00:00Z","v":131403,"vw":39.106327},{"c":39.56,"h":39.6,"l":39.15,"n":870,"o":39.31,"t":"2025-01-28T05:00:00Z","v":147142,"vw":39.457414},{"c":39.42,"h":39.5,"l":39.2,"n":945,"o":39.5,"t":"2025-01-29T05:00:00Z","v":144303,"vw":39.389113},{"c":39.58,"h":39.6788,"l":39.305,"n":819,"o":39.51,"t":"2025-01-30T05:00:00Z","v":159164,"vw":39.498796},{"c":39.42,"h":39.84,"l":39.34,"n":789,"o":39.72,"t":"2025-01-31T05:00:00Z","v":204043,"vw":39.625037},{"c":39.16,"h":39.2799,"l":38.7,"n":1129,"o":38.78,"t":"2025-02-03T05:00:00Z","v":416047,"vw":39.120923},{"c":39.38,"h":39.4,"l":39.0808,"n":977,"o":39.09,"t":"2025-02-04T05:00:00Z","v":362756,"vw":39.33173},{"c":39.54,"h":39.7977,"l":39.2,"n":797,"o":39.31,"t":"2025-02-05T05:00:00Z","v":172238,"vw":39.377872},{"c":39.66,"h":39.66,"l":39.44,"n":2133,"o":39.61,"t":"2025-02-06T05:00:00Z","v":362864,"vw":39.56037},{"c":39.26,"h":39.76,"l":39.26,"n":967,"o":39.69,"t":"2025-02-07T05:00:00Z","v":258562,"vw":39.445008},{"c":39.56,"h":39.6,"l":39.3785,"n":6224,"o":39.5,"t":"2025-02-10T05:00:00Z","v":1242394,"vw":39.532579},{"c":39.52,"h":39.62,"l":39.4,"n":622,"o":39.4,"t":"2025-02-11T05:00:00Z","v":111855,"vw":39.514156},{"c":39.5,"h":39.52,"l":39.148,"n":882,"o":39.23,"t":"2025-02-12T05:00:00Z","v":166244,"vw":39.407082},{"c":39.76,"h":39.86,"l":39.4345,"n":1158,"o":39.54,"t":"2025-02-13T05:00:00Z","v":189703,"vw":39.682891},{"c":39.86,"h":39.9199,"l":39.7867,"n":851,"o":39.86,"t":"2025-02-14T05:00:00Z","v":149258,"vw":39.852304},{"c":39.9,"h":39.9199,"l":39.76,"n":882,"o":39.9,"t":"2025-02-18T05:00:00Z","v":178738,"vw":39.838667},{"c":40.04,"h":40.04,"l":39.8,"n":866,"o":39.86,"t":"2025-02-19T05:00:00Z","v":187070,"vw":39.94096},{"c":39.9,"h":39.96,"l":39.6724,"n":1137,"o":39.96,"t":"2025-02-20T05:00:00Z","v":197438,"vw":39.7865},{"c":39.3,"h":39.86,"l":39.22,"n":1213,"o":39.86,"t":"2025-02-21T05:00:00Z","v":257289,"vw":39.449948},{"c":39.05,"h":39.4,"l":39.05,"n":1024,"o":39.4,"t":"2025-02-24T05:00:00Z","v":202825,"vw":39.213387},{"c":38.96,"h":39.1199,"l":38.65,"n":916,"o":39.09,"t":"2025-02-25T05:00:00Z","v":138227,"vw":38.897239},{"c":38.98,"h":39.259,"l":38.808,"n":901,"o":39.04,"t":"2025-02-26T05:00:00Z","v":181902,"vw":39.03223},{"c":38.44,"h":39.1616,"l":38.37,"n":989,"o":39.1,"t":"2025-02-27T05:00:00Z","v":148088,"vw":38.720298},{"c":38.9,"h":38.9274,"l":38.23,"n":5003,"o":38.42,"t":"2025-02-28T05:00:00Z","v":631211,"vw":38.390302},{"c":38.38,"h":39.06,"l":38.1001,"n":2347,"o":39.05,"t":"2025-03-03T05:00:00Z","v":365879,"vw":38.725161},{"c":37.96,"h":38.41,"l":37.68,"n":1102,"o":38.09,"t":"2025-03-04T05:00:00Z","v":191904,"vw":38.023626},{"c":38.28,"h":38.3834,"l":37.6914,"n":1302,"o":37.94,"t":"2025-03-05T05:00:00Z","v":367173,"vw":37.937478},{"c":37.73,"h":38.1238,"l":37.5,"n":1087,"o":37.86,"t":"2025-03-06T05:00:00Z","v":166188,"vw":37.776808},{"c":37.92,"h":37.9596,"l":37.3,"n":1095,"o":37.57,"t":"2025-03-07T05:00:00Z","v":267040,"vw":37.599167},{"c":37.01,"h":37.5399,"l":36.7,"n":2549,"o":37.4,"t":"2025-03-10T04:00:00Z","v":391834,"vw":37.129007},{"c":36.8,"h":37.0999,"l":36.52,"n":1045,"o":36.94,"t":"2025-03-11T04:00:00Z","v":250844,"vw":36.786968},{"c":36.89,"h":37.09,"l":36.62,"n":839,"o":37.09,"t":"2025-03-12T04:00:00Z","v":156713,"vw":36.92416},{"c":36.5,"h":36.88,"l":36.3577,"n":594,"o":36.88,"t":"2025-03-13T04:00:00Z","v":293669,"vw":36.499255},{"c":37.16,"h":37.16,"l":36.7,"n":546,"o":36.74,"t":"2025-03-14T04:00:00Z","v":94989,"vw":36.994877},{"c":37.28,"h":37.5105,"l":37.1001,"n":644,"o":37.12,"t":"2025-03-17T04:00:00Z","v":248069,"vw":37.25873},{"c":36.98,"h":37.25,"l":36.8801,"n":1159,"o":37.25,"t":"2025-03-18T04:00:00Z","v":158551,"vw":37.010492},{"c":37.4,"h":37.62,"l":37.06,"n":857,"o":37.13,"t":"2025-03-19T04:00:00Z","v":164393,"vw":37.267129},{"c":37.32,"h":37.5515,"l":37.12,"n":710,"o":37.13,"t":"2025-03-20T04:00:00Z","v":179925,"vw":37.438673},{"c":37.31,"h":37.3596,"l":36.98,"n":674,"o":37.05,"t":"2025-03-21T04:00:00Z","v":88073,"vw":37.168568},{"c":37.84,"h":37.95,"l":37.69,"n":656,"o":37.71,"t":"2025-03-24T04:00:00Z","v":131500,"vw":37.849954},{"c":37.94,"h":38.0581,"l":37.88,"n":673,"o":37.98,"t":"2025-03-25T04:00:00Z","v":109414,"vw":37.95095},{"c":37.58,"h":38.02,"l":37.5,"n":991,"o":37.96,"t":"2025-03-26T04:00:00Z","v":145067,"vw":37.647624},{"c":37.52,"h":37.74,"l":37.3734,"n":551,"o":37.51,"t":"2025-03-27T04:00:00Z","v":149233,"vw":37.568936},{"c":36.79,"h":37.43,"l":36.78,"n":763,"o":37.4,"t":"2025-03-28T04:00:00Z","v":99849,"vw":36.959053},{"c":36.52,"h":36.552,"l":35.7805,"n":772,"o":35.96,"t":"2025-03-31T04:00:00Z","v":133119,"vw":36.161023},{"c":36.59,"h":36.6999,"l":36.18,"n":1106,"o":36.4,"t":"2025-04-01T04:00:00Z","v":170757,"vw":36.538808},{"c":36.86,"h":36.96,"l":36.31,"n":794,"o":36.31,"t":"2025-04-02T04:00:00Z","v":221754,"vw":36.664076},{"c":35.16,"h":35.8,"l":35.15,"n":1769,"o":35.62,"t":"2025-04-03T04:00:00Z","v":332758,"vw":35.460558},{"c":33.1,"h":34.47,"l":33.1,"n":1539,"o":34.38,"t":"2025-04-04T04:00:00Z","v":701917,"vw":33.758887},{"c":32.78,"h":34.03,"l":31.79,"n":1658,"o":32.02,"t":"2025-04-07T04:00:00Z","v":504970,"vw":32.722489},{"c":32.46,"h":34.26,"l":32.0542,"n":1486,"o":33.98,"t":"2025-04-08T04:00:00Z","v":386884,"vw":33.189338},{"c":35.48,"h":35.53,"l":32.23,"n":3127,"o":32.34,"t":"2025-04-09T04:00:00Z","v":642156,"vw":33.724025},{"c":34.37,"h":34.8199,"l":33.385,"n":2281,"o":34.55,"t":"2025-04-10T04:00:00Z","v":280361,"vw":34.16069},{"c":34.91,"h":34.91,"l":33.91,"n":1464,"o":34.17,"t":"2025-04-11T04:00:00Z","v":238565,"vw":34.461695},{"c":34.97,"h":35.47,"l":34.76,"n":1018,"o":35.34,"t":"2025-04-14T04:00:00Z","v":138951,"vw":35.1554},{"c":35.28,"h":35.35,"l":34.9505,"n":885,"o":35.08,"t":"2025-04-15T04:00:00Z","v":193275,"vw":35.17507},{"c":34.12,"h":35.03,"l":34.01,"n":1402,"o":34.74,"t":"2025-04-16T04:00:00Z","v":195352,"vw":34.431275},{"c":34.3,"h":34.75,"l":34.23,"n":1455,"o":34.37,"t":"2025-04-17T04:00:00Z","v":185656,"vw":34.5019},{"c":33.51,"h":34.09,"l":33.27,"n":1034,"o":34.02,"t":"2025-04-21T04:00:00Z","v":172235,"vw":33.557014},{"c":34.5,"h":34.5581,"l":33.8677,"n":1858,"o":33.89,"t":"2025-04-22T04:00:00Z","v":320114,"vw":34.211032},{"c":35.12,"h":35.6,"l":34.85,"n":1226,"o":35.23,"t":"2025-04-23T04:00:00Z","v":180501,"vw":35.109922},{"c":35.81,"h":35.81,"l":34.94,"n":1088,"o":35.05,"t":"2025-04-24T04:00:00Z","v":194179,"vw":35.457951},{"c":35.78,"h":35.88,"l":35.3922,"n":1093,"o":35.62,"t":"2025-04-25T04:00:00Z","v":202098,"vw":35.64915},{"c":35.83,"h":36.0799,"l":35.5001,"n":1463,"o":35.8,"t":"2025-04-28T04:00:00Z","v":182068,"vw":35.725679},{"c":36.04,"h":36.12,"l":35.58,"n":1316,"o":35.76,"t":"2025-04-29T04:00:00Z","v":147823,"vw":35.960351},{"c":35.94,"h":36.11,"l":35.3,"n":1197,"o":35.68,"t":"2025-04-30T04:00:00Z","v":144523,"vw":35.698913},{"c":36.48,"h":36.69,"l":36.15,"n":1210,"o":36.37,"t":"2025-05-01T04:00:00Z","v":143965,"vw":36.460666},{"c":36.72,"h":36.89,"l":36.555,"n":830,"o":36.68,"t":"2025-05-02T04:00:00Z","v":200466,"vw":36.795541},{"c":36.48,"h":36.9,"l":36.36,"n":812,"o":36.49,"t":"2025-05-05T04:00:00Z","v":144298,"vw":36.680356},{"c":36.37,"h":36.6293,"l":36.21,"n":1037,"o":36.31,"t":"2025-05-06T04:00:00Z","v":128892,"vw":36.412361},{"c":36.18,"h":36.6485,"l":36.0619,"n":1407,"o":36.38,"t":"2025-05-07T04:00:00Z","v":188481,"vw":36.402203},{"c":36.47,"h":37.0199,"l":36.47,"n":1656,"o":36.64,"t":"2025-05-08T04:00:00Z","v":214056,"vw":36.806345},{"c":36.87,"h":36.87,"l":36.54,"n":1142,"o":36.81,"t":"2025-05-09T04:00:00Z","v":124545,"vw":36.690754},{"c":37.75,"h":37.78,"l":37.3601,"n":1213,"o":37.68,"t":"2025-05-12T04:00:00Z","v":194595,"vw":37.617428},{"c":38.05,"h":38.23,"l":37.73,"n":1784,"o":37.74,"t":"2025-05-13T04:00:00Z","v":256758,"vw":38.032386},{"c":37.98,"h":38.13,"l":37.8,"n":1547,"o":38.07,"t":"2025-05-14T04:00:00Z","v":200255,"vw":37.995347},{"c":38.24,"h":38.2494,"l":37.85,"n":1017,"o":37.92,"t":"2025-05-15T04:00:00Z","v":140874,"vw":38.089268},{"c":38.37,"h":38.49,"l":37.95,"n":2106,"o":38.24,"t":"2025-05-16T04:00:00Z","v":101929,"vw":38.278403},{"c":38.4,"h":38.6371,"l":38.07,"n":1343,"o":38.08,"t":"2025-05-19T04:00:00Z","v":238527,"vw":38.407608},{"c":38.5,"h":38.5,"l":38.16,"n":1070,"o":38.32,"t":"2025-05-20T04:00:00Z","v":179788,"vw":38.349931},{"c":38,"h":38.42,"l":37.6927,"n":1301,"o":38.11,"t":"2025-05-21T04:00:00Z","v":156210,"vw":38.070752},{"c":37.7,"h":38.0753,"l":37.64,"n":1118,"o":37.82,"t":"2025-05-22T04:00:00Z","v":174880,"vw":37.845456},{"c":37.75,"h":37.75,"l":36.34,"n":1096,"o":37.38,"t":"2025-05-23T04:00:00Z","v":166920,"vw":37.497348},{"c":38.16,"h":38.33,"l":37.7293,"n":994,"o":37.95,"t":"2025-05-27T04:00:00Z","v":120543,"vw":38.121145},{"c":38.12,"h":38.37,"l":38.02,"n":1044,"o":38.29,"t":"2025-05-28T04:00:00Z","v":114527,"vw":38.179269},{"c":38.1,"h":38.41,"l":37.985,"n":713,"o":38.41,"t":"2025-05-29T04:00:00Z","v":97285,"vw":38.173388},{"c":38.14,"h":38.26,"l":37.79,"n":1022,"o":38.14,"t":"2025-05-30T04:00:00Z","v":142406,"vw":38.067677},{"c":38.25,"h":38.38,"l":37.92,"n":1250,"o":38.04,"t":"2025-06-02T04:00:00Z","v":163407,"vw":38.181221},{"c":38.52,"h":38.6199,"l":38.2749,"n":836,"o":38.33,"t":"2025-06-03T04:00:00Z","v":131177,"vw":38.4937},{"c":38.6,"h":38.6785,"l":38.4751,"n":679,"o":38.62,"t":"2025-06-04T04:00:00Z","v":98729,"vw":38.601618},{"c":38.3398,"h":38.69,"l":38.2,"n":1215,"o":38.64,"t":"2025-06-05T04:00:00Z","v":245857,"vw":38.497082},{"c":38.7393,"h":38.8,"l":38.5601,"n":639,"o":38.66,"t":"2025-06-06T04:00:00Z","v":83209,"vw":38.733399},{"c":38.73,"h":38.8999,"l":38.67,"n":1042,"o":38.78,"t":"2025-06-09T04:00:00Z","v":117627,"vw":38.792825},{"c":39.02,"h":39.02,"l":38.75,"n":672,"o":38.83,"t":"2025-06-10T04:00:00Z","v":125488,"vw":38.879779},{"c":38.93,"h":39.14,"l":38.73,"n":741,"o":39.06,"t":"2025-06-11T04:00:00Z","v":218462,"vw":38.894196},{"c":39.08,"h":39.08,"l":38.77,"n":883,"o":38.84,"t":"2025-06-12T04:00:00Z","v":161304,"vw":38.958577},{"c":38.52,"h":38.92,"l":38.51,"n":878,"o":38.72,"t":"2025-06-13T04:00:00Z","v":120615,"vw":38.684009},{"c":39.01,"h":39.0708,"l":38.83,"n":758,"o":38.83,"t":"2025-06-16T04:00:00Z","v":118452,"vw":38.966034},{"c":38.62,"h":38.9395,"l":38.58,"n":911,"o":38.84,"t":"2025-06-17T04:00:00Z","v":138921,"vw":38.760884},{"c":38.71,"h":38.8996,"l":38.6,"n":776,"o":38.72,"t":"2025-06-18T04:00:00Z","v":123345,"vw":38.774584},{"c":38.52,"h":38.9,"l":38.4579,"n":763,"o":38.85,"t":"2025-06-20T04:00:00Z","v":121065,"vw":38.608194},{"c":38.84,"h":38.89,"l":38.42,"n":664,"o":38.62,"t":"2025-06-23T04:00:00Z","v":85507,"vw":38.709611},{"c":39.32,"h":39.38,"l":39.106,"n":1278,"o":39.16,"t":"2025-06-24T04:00:00Z","v":250445,"vw":39.272997},{"c":39.28,"h":39.475,"l":39.21,"n":1110,"o":39.37,"t":"2025-06-25T04:00:00Z","v":165337,"vw":39.298489},{"c":39.62,"h":39.62,"l":39.354,"n":881,"o":39.43,"t":"2025-06-26T04:00:00Z","v":164806,"vw":39.551007},{"c":39.77,"h":39.86,"l":39.527,"n":910,"o":39.67,"t":"2025-06-27T04:00:00Z","v":166137,"vw":39.754188},{"c":39.46,"h":39.4999,"l":39.27,"n":884,"o":39.42,"t":"2025-06-30T04:00:00Z","v":222534,"vw":39.363093},{"c":39.4,"h":39.5,"l":39.31,"n":1412,"o":39.38,"t":"2025-07-01T04:00:00Z","v":264961,"vw":39.412574},{"c":39.5,"h":39.61,"l":39.3569,"n":711,"o":39.44,"t":"2025-07-02T04:00:00Z","v":124162,"vw":39.515146},{"c":39.85,"h":39.94,"l":39.74,"n":475,"o":39.74,"t":"2025-07-03T04:00:00Z","v":76374,"vw":39.848933},{"c":39.65,"h":39.8199,"l":39.43,"n":656,"o":39.74,"t":"2025-07-07T04:00:00Z","v":99435,"vw":39.650395},{"c":39.59,"h":39.721,"l":39.56,"n":996,"o":39.68,"t":"2025-07-08T04:00:00Z","v":148316,"vw":39.621447},{"c":39.83,"h":39.88,"l":39.65,"n":737,"o":39.74,"t":"2025-07-09T04:00:00Z","v":160229,"vw":39.762157},{"c":39.95,"h":39.98,"l":39.751,"n":770,"o":39.85,"t":"2025-07-10T04:00:00Z","v":131160,"vw":39.909756},{"c":39.75,"h":39.8729,"l":39.68,"n":982,"o":39.79,"t":"2025-07-11T04:00:00Z","v":153411,"vw":39.807932},{"c":39.84,"h":39.87,"l":39.68,"n":536,"o":39.75,"t":"2025-07-14T04:00:00Z","v":81650,"vw":39.80713},{"c":39.64,"h":40.03,"l":39.64,"n":867,"o":39.99,"t":"2025-07-15T04:00:00Z","v":211473,"vw":39.838045},{"c":39.86,"h":39.86,"l":39.44,"n":888,"o":39.81,"t":"2025-07-16T04:00:00Z","v":176907,"vw":39.751579},{"c":40.06,"h":40.08,"l":39.83,"n":765,"o":39.84,"t":"2025-07-17T04:00:00Z","v":153327,"vw":39.971759},{"c":40.04,"h":40.12,"l":39.93,"n":795,"o":40.12,"t":"2025-07-18T04:00:00Z","v":139321,"vw":39.993618},{"c":40.03,"h":40.26,"l":40.03,"n":1384,"o":40.11,"t":"2025-07-21T04:00:00Z","v":209018,"vw":40.180342},{"c":40.09,"h":40.135,"l":39.94,"n":1272,"o":40.11,"t":"2025-07-22T04:00:00Z","v":141762,"vw":40.044912},{"c":40.4,"h":40.4,"l":40.1522,"n":1125,"o":40.26,"t":"2025-07-23T04:00:00Z","v":138119,"vw":40.268626},{"c":40.46,"h":40.53,"l":40.3401,"n":721,"o":40.44,"t":"2025-07-24T04:00:00Z","v":106900,"vw":40.459338},{"c":40.56,"h":40.61,"l":40.44,"n":654,"o":40.44,"t":"2025-07-25T04:00:00Z","v":117558,"vw":40.547769},{"c":40.5,"h":40.6397,"l":40.48,"n":870,"o":40.61,"t":"2025-07-28T04:00:00Z","v":109989,"vw":40.54665},{"c":40.5,"h":40.661,"l":40.41,"n":817,"o":40.61,"t":"2025-07-29T04:00:00Z","v":99053,"vw":40.496488},{"c":40.36,"h":40.5799,"l":40.2598,"n":862,"o":40.5,"t":"2025-07-30T04:00:00Z","v":94613,"vw":40.455022},{"c":40.2,"h":40.66,"l":40.09,"n":799,"o":40.66,"t":"2025-07-31T04:00:00Z","v":121047,"vw":40.391428},{"c":39.51,"h":39.85,"l":39.42,"n":1095,"o":39.85,"t":"2025-08-01T04:00:00Z","v":355283,"vw":39.618445},{"c":40.07,"h":40.105,"l":39.8,"n":805,"o":39.8,"t":"2025-08-04T04:00:00Z","v":109672,"vw":40.002711},{"c":39.9,"h":40.1999,"l":39.87,"n":1163,"o":40.12,"t":"2025-08-05T04:00:00Z","v":209437,"vw":39.962176},{"c":40.22,"h":40.24,"l":39.881,"n":1025,"o":39.99,"t":"2025-08-06T04:00:00Z","v":154109,"vw":40.141199},{"c":40.2,"h":40.43,"l":39.97,"n":1193,"o":40.39,"t":"2025-08-07T04:00:00Z","v":139692,"vw":40.121481},{"c":40.48,"h":40.5,"l":40.25,"n":914,"o":40.28,"t":"2025-08-08T04:00:00Z","v":234668,"vw":40.422993},{"c":40.4,"h":40.56,"l":40.32,"n":950,"o":40.48,"t":"2025-08-11T04:00:00Z","v":129426,"vw":40.463842},{"c":40.8,"h":40.8,"l":40.4,"n":1033,"o":40.54,"t":"2025-08-12T04:00:00Z","v":157912,"vw":40.680218},{"c":40.93,"h":40.98,"l":40.78,"n":1351,"o":40.92,"t":"2025-08-13T04:00:00Z","v":305896,"vw":40.870698},{"c":40.86,"h":40.98,"l":40.761,"n":1676,"o":40.81,"t":"2025-08-14T04:00:00Z","v":240786,"vw":40.878445},{"c":40.78,"h":40.98,"l":40.77,"n":900,"o":40.98,"t":"2025-08-15T04:00:00Z","v":121083,"vw":40.849041},{"c":40.86,"h":40.86,"l":40.76,"n":851,"o":40.8,"t":"2025-08-18T04:00:00Z","v":116587,"vw":40.802682},{"c":40.66,"h":40.8837,"l":40.5216,"n":867,"o":40.83,"t":"2025-08-19T04:00:00Z","v":125763,"vw":40.655888},{"c":40.47,"h":40.62,"l":40.2283,"n":912,"o":40.62,"t":"2025-08-20T04:00:00Z","v":142462,"vw":40.416126},{"c":40.42,"h":40.5199,"l":40.2899,"n":783,"o":40.44,"t":"2025-08-21T04:00:00Z","v":158849,"vw":40.426934},{"c":40.96,"h":41.019,"l":40.49,"n":983,"o":40.5,"t":"2025-08-22T04:00:00Z","v":179958,"vw":40.926985},{"c":40.81,"h":40.9599,"l":40.76,"n":1341,"o":40.88,"t":"2025-08-25T04:00:00Z","v":383914,"vw":40.86318},{"c":40.96,"h":40.96,"l":40.73,"n":1240,"o":40.78,"t":"2025-08-26T04:00:00Z","v":185625,"vw":40.824401},{"c":41.04,"h":41.0859,"l":40.899,"n":1325,"o":40.91,"t":"2025-08-27T04:00:00Z","v":200950,"vw":41.001641},{"c":41.18,"h":41.1994,"l":40.95,"n":882,"o":41.07,"t":"2025-08-28T04:00:00Z","v":132880,"vw":41.087498},{"c":40.73,"h":40.955,"l":40.67,"n":981,"o":40.95,"t":"2025-08-29T04:00:00Z","v":125974,"vw":40.758301},{"c":40.46,"h":40.53,"l":40.19,"n":953,"o":40.35,"t":"2025-09-02T04:00:00Z","v":127805,"vw":40.369893},{"c":40.64,"h":40.75,"l":40.508,"n":677,"o":40.66,"t":"2025-09-03T04:00:00Z","v":89708,"vw":40.624279},{"c":41.06,"h":41.06,"l":40.72,"n":765,"o":40.76,"t":"2025-09-04T04:00:00Z","v":93639,"vw":40.891772},{"c":40.86,"h":41.2,"l":40.69,"n":1229,"o":41.18,"t":"2025-09-05T04:00:00Z","v":131687,"vw":40.909123},{"c":41.03,"h":41.07,"l":40.9081,"n":656,"o":40.96,"t":"2025-09-08T04:00:00Z","v":181590,"vw":40.988768},{"c":41.07,"h":41.1699,"l":40.92,"n":1117,"o":41.06,"t":"2025-09-09T04:00:00Z","v":492580,"vw":41.065435},{"c":41.24,"h":41.3497,"l":41.11,"n":929,"o":41.3,"t":"2025-09-10T04:00:00Z","v":116275,"vw":41.231013},{"c":41.56,"h":41.58,"l":41.2784,"n":930,"o":41.35,"t":"2025-09-11T04:00:00Z","v":123727,"vw":41.485355},{"c":41.54,"h":41.611,"l":41.4401,"n":748,"o":41.54,"t":"2025-09-12T04:00:00Z","v":116306,"vw":41.533072},{"c":41.74,"h":41.74,"l":41.62,"n":739,"o":41.65,"t":"2025-09-15T04:00:00Z","v":134879,"vw":41.673827},{"c":41.61,"h":41.76,"l":41.609,"n":944,"o":41.76,"t":"2025-09-16T04:00:00Z","v":109497,"vw":41.668809},{"c":41.89,"h":41.89,"l":41.37,"n":1489,"o":41.7,"t":"2025-09-17T04:00:00Z","v":307323,"vw":41.606162},{"c":41.87,"h":41.9194,"l":41.6801,"n":1154,"o":41.8,"t":"2025-09-18T04:00:00Z","v":150324,"vw":41.823008},{"c":42,"h":42.02,"l":41.77,"n":826,"o":41.92,"t":"2025-09-19T04:00:00Z","v":123171,"vw":41.89908},{"c":42.1,"h":42.2156,"l":41.8396,"n":1233,"o":41.86,"t":"2025-09-22T04:00:00Z","v":200142,"vw":42.101522},{"c":41.91,"h":42.22,"l":41.87,"n":1228,"o":42.16,"t":"2025-09-23T04:00:00Z","v":168654,"vw":42.039932},{"c":41.85,"h":42.0799,"l":41.75,"n":787,"o":42,"t":"2025-09-24T04:00:00Z","v":123739,"vw":41.84636},{"c":41.68,"h":41.7399,"l":41.44,"n":795,"o":41.66,"t":"2025-09-25T04:00:00Z","v":474294,"vw":41.59856},{"c":41.9,"h":41.9,"l":41.63,"n":914,"o":41.74,"t":"2025-09-26T04:00:00Z","v":156932,"vw":41.795605},{"c":42,"h":42.059,"l":41.8607,"n":776,"o":42.04,"t":"2025-09-29T04:00:00Z","v":107427,"vw":41.95996},{"c":41.9,"h":41.9192,"l":41.6,"n":535,"o":41.69,"t":"2025-09-30T04:00:00Z","v":125607,"vw":41.719664},{"c":42.06,"h":42.0999,"l":41.7,"n":950,"o":41.76,"t":"2025-10-01T04:00:00Z","v":143042,"vw":41.945573},{"c":42.08,"h":42.14,"l":41.91,"n":648,"o":42.14,"t":"2025-10-02T04:00:00Z","v":118828,"vw":42.032365},{"c":42.01,"h":42.28,"l":41.99,"n":765,"o":42.07,"t":"2025-10-03T04:00:00Z","v":123665,"vw":42.167144},{"c":42.24,"h":42.25,"l":42.0414,"n":978,"o":42.21,"t":"2025-10-06T04:00:00Z","v":209635,"vw":42.188336},{"c":42.01,"h":42.28,"l":41.9507,"n":707,"o":42.26,"t":"2025-10-07T04:00:00Z","v":127028,"vw":42.109198},{"c":42.3,"h":42.3,"l":42.09,"n":775,"o":42.14,"t":"2025-10-08T04:00:00Z","v":119360,"vw":42.240576},{"c":42.2,"h":42.32,"l":42.05,"n":700,"o":42.32,"t":"2025-10-09T04:00:00Z","v":111803,"vw":42.130414},{"c":41.18,"h":42.3381,"l":41.06,"n":1339,"o":42.24,"t":"2025-10-10T04:00:00Z","v":210763,"vw":41.529673},{"c":41.73,"h":41.8,"l":41.5,"n":627,"o":41.59,"t":"2025-10-13T04:00:00Z","v":81775,"vw":41.652504},{"c":41.59,"h":41.8469,"l":41.1708,"n":772,"o":41.33,"t":"2025-10-14T04:00:00Z","v":98568,"vw":41.597093},{"c":41.98,"h":42.092,"l":41.49,"n":755,"o":41.92,"t":"2025-10-15T04:00:00Z","v":104340,"vw":41.833777},{"c":41.58,"h":42.039,"l":41.34,"n":733,"o":41.93,"t":"2025-10-16T04:00:00Z","v":141017,"vw":41.583953},{"c":41.74,"h":41.8399,"l":41.3753,"n":707,"o":41.49,"t":"2025-10-17T04:00:00Z","v":131820,"vw":41.653338},{"c":42.19,"h":42.2396,"l":41.94,"n":810,"o":41.94,"t":"2025-10-20T04:00:00Z","v":190822,"vw":42.135793},{"c":42.17,"h":42.2541,"l":42.04,"n":790,"o":42.18,"t":"2025-10-21T04:00:00Z","v":108091,"vw":42.18888},{"c":41.96,"h":42.1728,"l":41.67,"n":949,"o":42.17,"t":"2025-10-22T04:00:00Z","v":131863,"vw":41.931928},{"c":42.2,"h":42.25,"l":41.96,"n":900,"o":41.98,"t":"2025-10-23T04:00:00Z","v":115931,"vw":42.114659},{"c":42.48,"h":42.5783,"l":42.41,"n":637,"o":42.41,"t":"2025-10-24T04:00:00Z","v":97810,"vw":42.51761},{"c":42.98,"h":42.98,"l":42.7657,"n":1160,"o":42.84,"t":"2025-10-27T04:00:00Z","v":228358,"vw":42.875256},{"c":43.1,"h":43.17,"l":42.9546,"n":841,"o":43.09,"t":"2025-10-28T04:00:00Z","v":154142,"vw":43.08043},{"c":43.06,"h":43.2299,"l":42.69,"n":1030,"o":43.17,"t":"2025-10-29T04:00:00Z","v":117508,"vw":43.091602},{"c":42.65,"h":43.0188,"l":42.65,"n":1218,"o":42.84,"t":"2025-10-30T04:00:00Z","v":218651,"vw":42.845826},{"c":42.64,"h":42.84,"l":42.49,"n":1251,"o":42.84,"t":"2025-10-31T04:00:00Z","v":137948,"vw":42.690164},{"c":42.69,"h":42.87,"l":42.5301,"n":1298,"o":42.82,"t":"2025-11-03T05:00:00Z","v":295217,"vw":42.701787},{"c":42.24,"h":42.56,"l":42.22,"n":962,"o":42.32,"t":"2025-11-04T05:00:00Z","v":142622,"vw":42.369612},{"c":42.32,"h":42.58,"l":42.21,"n":635,"o":42.21,"t":"2025-11-05T05:00:00Z","v":119361,"vw":42.490127},{"c":41.94,"h":42.37,"l":41.9006,"n":911,"o":42.35,"t":"2025-11-06T05:00:00Z","v":116948,"vw":42.082973},{"c":41.96,"h":42.005,"l":41.44,"n":2285,"o":41.8,"t":"2025-11-07T05:00:00Z","v":237945,"vw":41.740487},{"c":42.58,"h":42.6792,"l":42.25,"n":984,"o":42.38,"t":"2025-11-10T05:00:00Z","v":134567,"vw":42.450205},{"c":42.66,"h":42.76,"l":42.4401,"n":824,"o":42.55,"t":"2025-11-11T05:00:00Z","v":132737,"vw":42.631064},{"c":42.7,"h":42.8384,"l":42.59,"n":719,"o":42.78,"t":"2025-11-12T05:00:00Z","v":83067,"vw":42.70306},{"c":42.12,"h":42.566,"l":42,"n":910,"o":42.51,"t":"2025-11-13T05:00:00Z","v":120814,"vw":42.202268},{"c":42.12,"h":42.3,"l":41.6,"n":997,"o":41.65,"t":"2025-11-14T05:00:00Z","v":122248,"vw":42.051673},{"c":41.74,"h":42.159,"l":41.53,"n":838,"o":41.95,"t":"2025-11-17T05:00:00Z","v":100124,"vw":41.895274},{"c":41.54,"h":42.5484,"l":41.15,"n":974,"o":41.52,"t":"2025-11-18T05:00:00Z","v":223507,"vw":41.386241},{"c":41.58,"h":41.76,"l":41.33,"n":636,"o":41.44,"t":"2025-11-19T05:00:00Z","v":99746,"vw":41.486772},{"c":40.99,"h":42.2986,"l":40.9,"n":1129,"o":42.15,"t":"2025-11-20T05:00:00Z","v":218092,"vw":41.447531},{"c":41.22,"h":41.63,"l":40.83,"n":1385,"o":41.11,"t":"2025-11-21T05:00:00Z","v":174247,"vw":41.247579},{"c":41.92,"h":41.9581,"l":41.49,"n":921,"o":41.55,"t":"2025-11-24T05:00:00Z","v":129238,"vw":41.843511},{"c":42.63,"h":42.63,"l":41.685,"n":1047,"o":41.89,"t":"2025-11-25T05:00:00Z","v":145364,"vw":42.077961},{"c":42.46,"h":42.69,"l":42.375,"n":855,"o":42.42,"t":"2025-11-26T05:00:00Z","v":123195,"vw":42.557939},{"c":42.56,"h":42.56,"l":42.31,"n":252,"o":42.39,"t":"2025-11-28T05:00:00Z","v":47826,"vw":42.466154},{"c":42.38,"h":42.52,"l":42.26,"n":825,"o":42.28,"t":"2025-12-01T05:00:00Z","v":117502,"vw":42.408157},{"c":42.47,"h":42.6091,"l":42.2801,"n":719,"o":42.45,"t":"2025-12-02T05:00:00Z","v":164841,"vw":42.406196},{"c":42.6,"h":42.6592,"l":42.34,"n":709,"o":42.4,"t":"2025-12-03T05:00:00Z","v":125533,"vw":42.529637},{"c":42.64,"h":42.67,"l":42.42,"n":1189,"o":42.67,"t":"2025-12-04T05:00:00Z","v":159738,"vw":42.553674},{"c":42.7,"h":42.8399,"l":42.595,"n":527,"o":42.66,"t":"2025-12-05T05:00:00Z","v":94244,"vw":42.685906},{"c":42.58,"h":42.72,"l":42.4201,"n":908,"o":42.72,"t":"2025-12-08T05:00:00Z","v":155358,"vw":42.537604},{"c":42.56,"h":42.6793,"l":42.5,"n":857,"o":42.5,"t":"2025-12-09T05:00:00Z","v":203835,"vw":42.575074},{"c":42.785,"h":42.88,"l":42.42,"n":812,"o":42.52,"t":"2025-12-10T05:00:00Z","v":137699,"vw":42.660871},{"c":42.92,"h":42.92,"l":42.51,"n":864,"o":42.66,"t":"2025-12-11T05:00:00Z","v":109063,"vw":42.739128},{"c":42.5,"h":42.86,"l":42.32,"n":807,"o":42.86,"t":"2025-12-12T05:00:00Z","v":102722,"vw":42.521744},{"c":42.46,"h":42.71,"l":42.33,"n":864,"o":42.71,"t":"2025-12-15T05:00:00Z","v":113148,"vw":42.455833},{"c":42.63,"h":42.63,"l":42.07,"n":895,"o":42.34,"t":"2025-12-16T05:00:00Z","v":179442,"vw":42.261422},{"c":41.83,"h":42.3591,"l":41.83,"n":1138,"o":42.32,"t":"2025-12-17T05:00:00Z","v":203541,"vw":42.073158},{"c":42.53,"h":42.53,"l":42.04,"n":1087,"o":42.23,"t":"2025-12-18T05:00:00Z","v":172081,"vw":42.248306},{"c":42.4858,"h":42.5599,"l":42.32,"n":739,"o":42.48,"t":"2025-12-19T05:00:00Z","v":120704,"vw":42.495197},{"c":42.78,"h":42.8097,"l":42.64,"n":856,"o":42.74,"t":"2025-12-22T05:00:00Z","v":174074,"vw":42.761},{"c":42.98,"h":42.9825,"l":42.69,"n":757,"o":42.69,"t":"2025-12-23T05:00:00Z","v":109740,"vw":42.910626},{"c":43.12,"h":43.1277,"l":42.91,"n":386,"o":42.91,"t":"2025-12-24T05:00:00Z","v":47096,"vw":43.052146},{"c":43.07,"h":43.16,"l":43.01,"n":428,"o":43.12,"t":"2025-12-26T05:00:00Z","v":69166,"vw":43.098391},{"c":42.94,"h":43.0321,"l":42.82,"n":738,"o":42.9,"t":"2025-12-29T05:00:00Z","v":121923,"vw":42.924572},{"c":42.85,"h":42.98,"l":42.85,"n":619,"o":42.86,"t":"2025-12-30T05:00:00Z","v":150015,"vw":42.928584},{"c":42.48,"h":42.76,"l":42.42,"n":659,"o":42.76,"t":"2025-12-31T05:00:00Z","v":119758,"vw":42.612601},{"c":42.76,"h":42.76,"l":42.32,"n":1064,"o":42.65,"t":"2026-01-02T05:00:00Z","v":153284,"vw":42.46608},{"c":42.8,"h":42.8599,"l":42.64,"n":1187,"o":42.72,"t":"2026-01-05T05:00:00Z","v":152198,"vw":42.783159},{"c":43.04,"h":43.06,"l":42.76,"n":789,"o":42.79,"t":"2026-01-06T05:00:00Z","v":150967,"vw":42.943633},{"c":42.92,"h":43.1399,"l":42.83,"n":1087,"o":43.04,"t":"2026-01-07T05:00:00Z","v":182829,"vw":43.005619},{"c":42.86,"h":42.91,"l":42.72,"n":875,"o":42.8,"t":"2026-01-08T05:00:00Z","v":189644,"vw":42.836478},{"c":43.14,"h":43.1999,"l":42.8201,"n":737,"o":42.87,"t":"2026-01-09T05:00:00Z","v":112879,"vw":43.081933},{"c":43.2,"h":43.2399,"l":42.922,"n":917,"o":42.93,"t":"2026-01-12T05:00:00Z","v":140418,"vw":43.118268},{"c":43.11,"h":43.19,"l":42.957,"n":738,"o":43.19,"t":"2026-01-13T05:00:00Z","v":148231,"vw":43.060816},{"c":42.94,"h":42.94,"l":42.64,"n":953,"o":42.89,"t":"2026-01-14T05:00:00Z","v":177060,"vw":42.78595},{"c":43.06,"h":43.17,"l":42.9,"n":841,"o":43.13,"t":"2026-01-15T05:00:00Z","v":166094,"vw":43.054033},{"c":42.99,"h":43.1399,"l":42.87,"n":1112,"o":43.09,"t":"2026-01-16T05:00:00Z","v":154434,"vw":43.00324},{"c":42.21,"h":42.5999,"l":42.1,"n":1134,"o":42.37,"t":"2026-01-20T05:00:00Z","v":204352,"vw":42.334757},{"c":42.67,"h":42.8099,"l":42.205,"n":834,"o":42.26,"t":"2026-01-21T05:00:00Z","v":162692,"vw":42.445869},{"c":42.82,"h":42.94,"l":42.6259,"n":805,"o":42.87,"t":"2026-01-22T05:00:00Z","v":141095,"vw":42.823113},{"c":43,"h":43,"l":42.66,"n":752,"o":42.8,"t":"2026-01-23T05:00:00Z","v":138109,"vw":42.830248},{"c":43.08,"h":43.1499,"l":42.86,"n":966,"o":42.86,"t":"2026-01-26T05:00:00Z","v":188490,"vw":43.046697},{"c":43.29,"h":43.309,"l":43.08,"n":851,"o":43.14,"t":"2026-01-27T05:00:00Z","v":782404,"vw":43.21137},{"c":43.27,"h":43.3799,"l":43.13,"n":832,"o":43.31,"t":"2026-01-28T05:00:00Z","v":120331,"vw":43.232145},{"c":43.11,"h":43.28,"l":42.62,"n":1148,"o":43.28,"t":"2026-01-29T05:00:00Z","v":227006,"vw":42.931413},{"c":42.85,"h":42.99,"l":42.605,"n":3109,"o":42.85,"t":"2026-01-30T05:00:00Z","v":335718,"vw":42.838796},{"c":43.02,"h":43.1725,"l":42.74,"n":1714,"o":42.74,"t":"2026-02-02T05:00:00Z","v":231195,"vw":43.084547},{"c":42.8,"h":43.1699,"l":42.43,"n":1232,"o":43.13,"t":"2026-02-03T05:00:00Z","v":296755,"vw":42.753074},{"c":42.6,"h":42.84,"l":42.3,"n":1161,"o":42.8,"t":"2026-02-04T05:00:00Z","v":126436,"vw":42.566497},{"c":42.1,"h":42.39,"l":41.95,"n":1261,"o":42.25,"t":"2026-02-05T05:00:00Z","v":218389,"vw":42.138724},{"c":42.88,"h":42.9199,"l":42.27,"n":1140,"o":42.27,"t":"2026-02-06T05:00:00Z","v":134296,"vw":42.654366},{"c":43.06,"h":43.1299,"l":42.6801,"n":1109,"o":42.73,"t":"2026-02-09T05:00:00Z","v":200530,"vw":43.008421},{"c":42.86,"h":43.135,"l":42.86,"n":713,"o":43.06,"t":"2026-02-10T05:00:00Z","v":99076,"vw":43.010243},{"c":42.85,"h":43.12,"l":42.72,"n":1535,"o":43.12,"t":"2026-02-11T05:00:00Z","v":248688,"vw":42.885045},{"c":42.31,"h":43.025,"l":42.22,"n":1751,"o":42.97,"t":"2026-02-12T05:00:00Z","v":224740,"vw":42.512601},{"c":42.35,"h":42.555,"l":42.1,"n":2489,"o":42.31,"t":"2026-02-13T05:00:00Z","v":286964,"vw":42.402714},{"c":42.47,"h":42.48,"l":41.98,"n":1271,"o":42.27,"t":"2026-02-17T05:00:00Z","v":158170,"vw":42.3125},{"c":42.58,"h":42.72,"l":42.3701,"n":1178,"o":42.43,"t":"2026-02-18T05:00:00Z","v":175833,"vw":42.582063},{"c":42.51,"h":42.541,"l":42.27,"n":1334,"o":42.37,"t":"2026-02-19T05:00:00Z","v":195727,"vw":42.377102},{"c":42.79,"h":42.79,"l":42.3,"n":1081,"o":42.43,"t":"2026-02-20T05:00:00Z","v":168977,"vw":42.585494},{"c":42.25,"h":42.65,"l":42.19,"n":1392,"o":42.63,"t":"2026-02-23T05:00:00Z","v":158879,"vw":42.318063},{"c":42.52,"h":42.6616,"l":42.21,"n":813,"o":42.21,"t":"2026-02-24T05:00:00Z","v":125426,"vw":42.517334},{"c":42.96,"h":42.9699,"l":42.6801,"n":786,"o":42.74,"t":"2026-02-25T05:00:00Z","v":221814,"vw":42.855667},{"c":42.73,"h":42.95,"l":42.38,"n":1195,"o":42.88,"t":"2026-02-26T05:00:00Z","v":193933,"vw":42.594005},{"c":42.29,"h":42.3799,"l":42.09,"n":947,"o":42.18,"t":"2026-02-27T05:00:00Z","v":147707,"vw":42.21801},{"c":42.29,"h":42.4499,"l":41.91,"n":2261,"o":41.91,"t":"2026-03-02T05:00:00Z","v":278677,"vw":42.289166},{"c":42.02,"h":42.1,"l":41.31,"n":3656,"o":41.75,"t":"2026-03-03T05:00:00Z","v":440314,"vw":41.768932},{"c":42.17,"h":42.37,"l":41.9101,"n":1164,"o":42.05,"t":"2026-03-04T05:00:00Z","v":161878,"vw":42.223204},{"c":42.06,"h":42.21,"l":41.67,"n":1608,"o":42.06,"t":"2026-03-05T05:00:00Z","v":199300,"vw":41.88616},{"c":41.4,"h":41.699,"l":41.32,"n":2067,"o":41.5,"t":"2026-03-06T05:00:00Z","v":232006,"vw":41.526496},{"c":41.75,"h":41.82,"l":40.87,"n":1117,"o":41.08,"t":"2026-03-09T04:00:00Z","v":196307,"vw":41.250067},{"c":41.725,"h":42.09,"l":41.5654,"n":1269,"o":41.74,"t":"2026-03-10T04:00:00Z","v":346476,"vw":41.931495},{"c":41.67,"h":41.9143,"l":41.545,"n":1069,"o":41.78,"t":"2026-03-11T04:00:00Z","v":236463,"vw":41.675484},{"c":41.17,"h":41.45,"l":41.07,"n":977,"o":41.42,"t":"2026-03-12T04:00:00Z","v":454995,"vw":41.256666},{"c":40.93,"h":41.44,"l":40.82,"n":1005,"o":41.27,"t":"2026-03-13T04:00:00Z","v":175002,"vw":40.998606},{"c":41.26,"h":41.41,"l":41.16,"n":919,"o":41.23,"t":"2026-03-16T04:00:00Z","v":183526,"vw":41.288747},{"c":41.4224,"h":41.57,"l":41.3301,"n":1356,"o":41.42,"t":"2026-03-17T04:00:00Z","v":176628,"vw":41.44296},{"c":40.857,"h":41.39,"l":40.84,"n":1128,"o":41.29,"t":"2026-03-18T04:00:00Z","v":261289,"vw":41.140719},{"c":40.83,"h":40.9287,"l":40.52,"n":1103,"o":40.6,"t":"2026-03-19T04:00:00Z","v":129912,"vw":40.719946},{"c":40.21,"h":40.75,"l":40.06,"n":1039,"o":40.69,"t":"2026-03-20T04:00:00Z","v":146534,"vw":40.388696},{"c":40.66,"h":41.02,"l":40.54,"n":1277,"o":40.76,"t":"2026-03-23T04:00:00Z","v":154567,"vw":40.809219},{"c":40.62,"h":40.7181,"l":40.31,"n":1053,"o":40.4,"t":"2026-03-24T04:00:00Z","v":150934,"vw":40.538492},{"c":40.95,"h":40.95,"l":40.57,"n":792,"o":40.83,"t":"2026-03-25T04:00:00Z","v":124131,"vw":40.754283},{"c":40.0849,"h":40.6199,"l":40.04,"n":1182,"o":40.41,"t":"2026-03-26T04:00:00Z","v":183503,"vw":40.230919},{"c":39.427,"h":39.98,"l":39.32,"n":1455,"o":39.86,"t":"2026-03-27T04:00:00Z","v":320099,"vw":39.613805},{"c":39.24,"h":39.75,"l":39.1201,"n":3067,"o":39.73,"t":"2026-03-30T04:00:00Z","v":294783,"vw":39.407527},{"c":40.1388,"h":40.2299,"l":39.45,"n":1461,"o":39.47,"t":"2026-03-31T04:00:00Z","v":252390,"vw":39.849269},{"c":40.43,"h":40.65,"l":40.28,"n":1024,"o":40.35,"t":"2026-04-01T04:00:00Z","v":194226,"vw":40.476817},{"c":40.42,"h":40.58,"l":39.8691,"n":950,"o":39.99,"t":"2026-04-02T04:00:00Z","v":144019,"vw":40.235041},{"c":40.71,"h":40.71,"l":40.43,"n":864,"o":40.49,"t":"2026-04-06T04:00:00Z","v":110152,"vw":40.567661},{"c":40.6,"h":40.68,"l":40.19,"n":790,"o":40.48,"t":"2026-04-07T04:00:00Z","v":106076,"vw":40.431292},{"c":41.69,"h":41.8197,"l":41.34,"n":1213,"o":41.63,"t":"2026-04-08T04:00:00Z","v":166910,"vw":41.539679},{"c":41.85,"h":41.95,"l":41.5,"n":889,"o":41.5,"t":"2026-04-09T04:00:00Z","v":190273,"vw":41.697277},{"c":41.77,"h":41.9868,"l":41.73,"n":1324,"o":41.94,"t":"2026-04-10T04:00:00Z","v":182988,"vw":41.830961},{"c":42.12,"h":42.26,"l":41.665,"n":913,"o":41.67,"t":"2026-04-13T04:00:00Z","v":127245,"vw":41.995634},{"c":42.72,"h":42.72,"l":42.31,"n":799,"o":42.32,"t":"2026-04-14T04:00:00Z","v":109674,"vw":42.586106},{"c":42.97,"h":43.0599,"l":42.6218,"n":907,"o":42.76,"t":"2026-04-15T04:00:00Z","v":171732,"vw":42.89708},{"c":43.08,"h":43.1699,"l":42.9,"n":919,"o":43.02,"t":"2026-04-16T04:00:00Z","v":155578,"vw":43.062506},{"c":43.64,"h":43.72,"l":43.35,"n":1097,"o":43.37,"t":"2026-04-17T04:00:00Z","v":141285,"vw":43.586407},{"c":43.45,"h":43.62,"l":43.3763,"n":1089,"o":43.54,"t":"2026-04-20T04:00:00Z","v":138521,"vw":43.482524},{"c":43.33,"h":43.69,"l":43.2,"n":749,"o":43.57,"t":"2026-04-21T04:00:00Z","v":117315,"vw":43.414642},{"c":43.62,"h":43.71,"l":43.4501,"n":763,"o":43.55,"t":"2026-04-22T04:00:00Z","v":150038,"vw":43.586971},{"c":43.46,"h":43.74,"l":43.205,"n":1169,"o":43.53,"t":"2026-04-23T04:00:00Z","v":167553,"vw":43.550513},{"c":43.88,"h":43.8868,"l":43.53,"n":879,"o":43.66,"t":"2026-04-24T04:00:00Z","v":127359,"vw":43.752684},{"c":43.89,"h":43.9499,"l":43.7198,"n":696,"o":43.76,"t":"2026-04-27T04:00:00Z","v":100332,"vw":43.831824},{"c":43.685,"h":43.78,"l":43.56,"n":867,"o":43.72,"t":"2026-04-28T04:00:00Z","v":113799,"vw":43.639712},{"c":43.51,"h":43.77,"l":43.51,"n":1076,"o":43.61,"t":"2026-04-29T04:00:00Z","v":130204,"vw":43.629446},{"c":43.98,"h":44.0699,"l":43.5,"n":1184,"o":43.73,"t":"2026-04-30T04:00:00Z","v":147229,"vw":43.799729},{"c":44.09,"h":44.3499,"l":44.07,"n":1178,"o":44.09,"t":"2026-05-01T04:00:00Z","v":243624,"vw":44.185064},{"c":43.88,"h":44.19,"l":43.75,"n":1472,"o":44.06,"t":"2026-05-04T04:00:00Z","v":276942,"vw":43.95473},{"c":44.32,"h":44.35,"l":43.98,"n":674,"o":44.17,"t":"2026-05-05T04:00:00Z","v":120145,"vw":44.239306},{"c":44.8,"h":44.912,"l":44.48,"n":749,"o":44.48,"t":"2026-05-06T04:00:00Z","v":146739,"vw":44.726876},{"c":44.77,"h":45.08,"l":44.6001,"n":833,"o":45.08,"t":"2026-05-07T04:00:00Z","v":100276,"vw":44.780359},{"c":45.03,"h":45.1,"l":44.9,"n":675,"o":44.91,"t":"2026-05-08T04:00:00Z","v":105348,"vw":45.016438},{"c":45.18,"h":45.2489,"l":44.94,"n":671,"o":45,"t":"2026-05-11T04:00:00Z","v":95197,"vw":45.135223},{"c":45,"h":45.1499,"l":44.6901,"n":886,"o":45.05,"t":"2026-05-12T04:00:00Z","v":122914,"vw":44.909905},{"c":45.28,"h":45.4099,"l":44.91,"n":1163,"o":45.05,"t":"2026-05-13T04:00:00Z","v":179572,"vw":45.22307},{"c":45.6252,"h":45.7391,"l":45.34,"n":666,"o":45.34,"t":"2026-05-14T04:00:00Z","v":141821,"vw":45.588959},{"c":45.06,"h":45.4087,"l":45.0523,"n":919,"o":45.29,"t":"2026-05-15T04:00:00Z","v":139473,"vw":45.22827},{"c":45.1146,"h":45.2125,"l":44.8,"n":792,"o":45.17,"t":"2026-05-18T04:00:00Z","v":91330,"vw":44.998105},{"c":44.9,"h":45.0599,"l":44.68,"n":989,"o":44.88,"t":"2026-05-19T04:00:00Z","v":185962,"vw":44.880575},{"c":45.21,"h":45.26,"l":44.85,"n":606,"o":44.95,"t":"2026-05-20T04:00:00Z","v":78288,"vw":45.146849},{"c":45.52,"h":45.56,"l":45.15,"n":1335,"o":45.15,"t":"2026-05-21T04:00:00Z","v":539351,"vw":45.392577},{"c":45.71,"h":45.82,"l":45.5641,"n":856,"o":45.69,"t":"2026-05-22T04:00:00Z","v":129271,"vw":45.714533},{"c":45.95,"h":46.0516,"l":45.7738,"n":835,"o":45.83,"t":"2026-05-26T04:00:00Z","v":105753,"vw":45.888656},{"c":45.82,"h":45.9999,"l":45.74,"n":1026,"o":45.95,"t":"2026-05-27T04:00:00Z","v":173720,"vw":45.882569},{"c":46.11,"h":46.18,"l":45.76,"n":861,"o":45.91,"t":"2026-05-28T04:00:00Z","v":122077,"vw":46.04087},{"c":46.13,"h":46.1999,"l":45.98,"n":522,"o":46.08,"t":"2026-05-29T04:00:00Z","v":84811,"vw":46.090434},{"c":46.12,"h":46.34,"l":46.03,"n":1217,"o":46.11,"t":"2026-06-01T04:00:00Z","v":225632,"vw":46.187155},{"c":46.33,"h":46.33,"l":46.0703,"n":765,"o":46.15,"t":"2026-06-02T04:00:00Z","v":117585,"vw":46.237895},{"c":46.03,"h":46.24,"l":45.9305,"n":686,"o":46.21,"t":"2026-06-03T04:00:00Z","v":161983,"vw":46.057262},{"c":46.2,"h":46.2489,"l":45.7401,"n":656,"o":45.86,"t":"2026-06-04T04:00:00Z","v":113455,"vw":46.091411},{"c":44.86,"h":45.87,"l":44.86,"n":1285,"o":45.87,"t":"2026-06-05T04:00:00Z","v":183833,"vw":45.460814},{"c":45.1405,"h":45.46,"l":44.63,"n":1118,"o":44.63,"t":"2026-06-08T04:00:00Z","v":128440,"vw":45.264907},{"c":45.08,"h":45.5431,"l":44.15,"n":1223,"o":45.4,"t":"2026-06-09T04:00:00Z","v":110958,"vw":44.861493},{"c":44.36,"h":45.1299,"l":44.34,"n":922,"o":44.9,"t":"2026-06-10T04:00:00Z","v":124792,"vw":44.682266},{"c":45.16,"h":45.175,"l":44.31,"n":1042,"o":44.57,"t":"2026-06-11T04:00:00Z","v":191490,"vw":44.780891},{"c":45.36,"h":45.395,"l":44.93,"n":1005,"o":45.25,"t":"2026-06-12T04:00:00Z","v":91812,"vw":45.221233},{"c":46.09,"h":46.15,"l":45.87,"n":871,"o":45.87,"t":"2026-06-15T04:00:00Z","v":159095,"vw":46.008586},{"c":45.81,"h":46.0884,"l":45.75,"n":631,"o":45.98,"t":"2026-06-16T04:00:00Z","v":83535,"vw":45.897751},{"c":45.33,"h":45.88,"l":45.12,"n":862,"o":45.84,"t":"2026-06-17T04:00:00Z","v":129941,"vw":45.643521},{"c":45.73,"h":45.79,"l":45.4901,"n":906,"o":45.78,"t":"2026-06-18T04:00:00Z","v":135043,"vw":45.632194},{"c":45.45,"h":45.9,"l":45.4316,"n":839,"o":45.69,"t":"2026-06-22T04:00:00Z","v":124071,"vw":45.575129},{"c":45.01,"h":45.29,"l":44.69,"n":902,"o":44.69,"t":"2026-06-23T04:00:00Z","v":131661,"vw":45.068251},{"c":44.99,"h":45.31,"l":44.7601,"n":996,"o":45.04,"t":"2026-06-24T04:00:00Z","v":127953,"vw":45.016543},{"c":44.97,"h":45.26,"l":44.7019,"n":923,"o":45.25,"t":"2026-06-25T04:00:00Z","v":127346,"vw":44.992967},{"c":44.71,"h":45.06,"l":44.5501,"n":986,"o":44.69,"t":"2026-06-26T04:00:00Z","v":134135,"vw":44.865107},{"c":45.345,"h":45.3999,"l":44.85,"n":566,"o":45.1,"t":"2026-06-29T04:00:00Z","v":142166,"vw":45.185825},{"c":45.07,"h":45.585,"l":45.07,"n":930,"o":45.28,"t":"2026-06-30T04:00:00Z","v":173676,"vw":45.392317},{"c":45.42,"h":45.62,"l":45.12,"n":1164,"o":45.49,"t":"2026-07-01T04:00:00Z","v":274472,"vw":45.454655},{"c":45.36,"h":45.68,"l":45.0012,"n":1007,"o":45.44,"t":"2026-07-02T04:00:00Z","v":126441,"vw":45.317467},{"c":45.7,"h":45.7604,"l":45.3901,"n":795,"o":45.54,"t":"2026-07-06T04:00:00Z","v":132564,"vw":45.651151},{"c":45.5,"h":45.68,"l":45.27,"n":568,"o":45.6,"t":"2026-07-07T04:00:00Z","v":109101,"vw":45.479289},{"c":45.4,"h":45.43,"l":45.0382,"n":718,"o":45.24,"t":"2026-07-08T04:00:00Z","v":109409,"vw":45.254808},{"c":45.73,"h":45.75,"l":45.3701,"n":771,"o":45.48,"t":"2026-07-09T04:00:00Z","v":110679,"vw":45.636882},{"c":45.92,"h":45.93,"l":45.51,"n":743,"o":45.57,"t":"2026-07-10T04:00:00Z","v":105732,"vw":45.772708},{"c":45.6,"h":45.86,"l":45.4601,"n":588,"o":45.76,"t":"2026-07-13T04:00:00Z","v":149367,"vw":45.645865},{"c":45.68,"h":45.9,"l":45.48,"n":1089,"o":45.9,"t":"2026-07-14T04:00:00Z","v":85623,"vw":45.70708},{"c":45.86,"h":45.9283,"l":45.6,"n":974,"o":45.86,"t":"2026-07-15T04:00:00Z","v":129010,"vw":45.789091},{"c":45.63,"h":45.8899,"l":45.48,"n":684,"o":45.78,"t":"2026-07-16T04:00:00Z","v":107682,"vw":45.733499},{"c":45.21,"h":45.4985,"l":45.1,"n":705,"o":45.18,"t":"2026-07-17T04:00:00Z","v":105968,"vw":45.327947},{"c":45.1,"h":45.56,"l":45.1,"n":709,"o":45.46,"t":"2026-07-20T04:00:00Z","v":106680,"vw":45.319799},{"c":45.49,"h":45.57,"l":45.21,"n":790,"o":45.37,"t":"2026-07-21T04:00:00Z","v":116786,"vw":45.479399},{"c":45.45,"h":45.6488,"l":45.36,"n":619,"o":45.42,"t":"2026-07-22T04:00:00Z","v":131986,"vw":45.533664},{"c":45,"h":45.17,"l":44.8,"n":795,"o":45,"t":"2026-07-23T04:00:00Z","v":123426,"vw":44.946325},{"c":44.95,"h":45.3,"l":44.87,"n":660,"o":45,"t":"2026-07-24T04:00:00Z","v":108468,"vw":45.021678},{"c":45,"h":45.37,"l":44.83,"n":750,"o":45.3,"t":"2026-07-27T04:00:00Z","v":129882,"vw":45.015361},{"c":45.07,"h":45.2199,"l":44.83,"n":560,"o":44.99,"t":"2026-07-28T04:00:00Z","v":66713,"vw":45.101635},{"c":44.51,"h":45.2199,"l":44.45,"n":923,"o":45.01,"t":"2026-07-29T04:00:00Z","v":139030,"vw":44.780088},{"c":45.08,"h":45.26,"l":44.74,"n":1029,"o":44.8,"t":"2026-07-30T04:00:00Z","v":123674,"vw":45.006295},{"c":45.23,"h":45.41,"l":44.81,"n":690,"o":45.23,"t":"2026-07-31T04:00:00Z","v":109811,"vw":45.140549},{"c":45.89,"h":45.98,"l":45.4,"n":1291,"o":45.4,"t":"2026-08-03T04:00:00Z","v":149165,"vw":45.869312},{"c":46.41,"h":46.79,"l":46.04,"n":881,"o":46.04,"t":"2026-08-04T04:00:00Z","v":107246,"vw":46.525777},{"c":46.55,"h":46.9499,"l":46.55,"n":908,"o":46.94,"t":"2026-08-05T04:00:00Z","v":107793,"vw":46.71086},{"c":46.45,"h":46.91,"l":46.4095,"n":1074,"o":46.91,"t":"2026-08-06T04:00:00Z","v":112590,"vw":46.564489},{"c":46.73,"h":46.7987,"l":46.5239,"n":825,"o":46.6,"t":"2026-08-07T04:00:00Z","v":127261,"vw":46.711778},{"c":46.78,"h":46.87,"l":46.66,"n":733,"o":46.66,"t":"2026-08-10T04:00:00Z","v":96460,"vw":46.751106},{"c":46.6068,"h":46.86,"l":46.55,"n":622,"o":46.83,"t":"2026-08-11T04:00:00Z","v":191697,"vw":46.753506},{"c":46.67,"h":46.86,"l":46.6084,"n":890,"o":46.86,"t":"2026-08-12T04:00:00Z","v":118802,"vw":46.724675},{"c":46.96,"h":47.1199,"l":46.84,"n":644,"o":46.84,"t":"2026-08-13T04:00:00Z","v":185595,"vw":47.008564},{"c":46.97,"h":47.09,"l":46.83,"n":957,"o":47.06,"t":"2026-08-14T04:00:00Z","v":107627,"vw":46.950659},{"c":46.73,"h":46.9499,"l":46.72,"n":711,"o":46.93,"t":"2026-08-17T04:00:00Z","v":87447,"vw":46.828219},{"c":46.45,"h":46.5799,"l":46.39,"n":627,"o":46.53,"t":"2026-08-18T04:00:00Z","v":101946,"vw":46.486524},{"c":46.55,"h":46.71,"l":46.4624,"n":605,"o":46.62,"t":"2026-08-19T04:00:00Z","v":97307,"vw":46.589537},{"c":46.12,"h":46.46,"l":46.12,"n":671,"o":46.39,"t":"2026-08-20T04:00:00Z","v":150008,"vw":46.31209},{"c":46.38,"h":46.4489,"l":46.2696,"n":726,"o":46.36,"t":"2026-08-21T04:00:00Z","v":107765,"vw":46.33017},{"c":46.27,"h":46.36,"l":46.17,"n":714,"o":46.36,"t":"2026-08-24T04:00:00Z","v":90430,"vw":46.262342},{"c":46.38,"h":46.4201,"l":46.19,"n":803,"o":46.39,"t":"2026-08-25T04:00:00Z","v":148449,"vw":46.317248},{"c":46.36,"h":46.4994,"l":46.23,"n":872,"o":46.3,"t":"2026-08-26T04:00:00Z","v":122649,"vw":46.354713},{"c":46.67,"h":46.734,"l":46.41,"n":962,"o":46.41,"t":"2026-08-27T04:00:00Z","v":186559,"vw":46.619998},{"c":46.5,"h":46.891,"l":46.5,"n":584,"o":46.7,"t":"2026-08-28T04:00:00Z","v":114611,"vw":46.624892},{"c":46.2,"h":46.32,"l":46.0724,"n":855,"o":46.25,"t":"2026-08-31T04:00:00Z","v":103336,"vw":46.184692},{"c":45.84,"h":46.114,"l":45.8,"n":992,"o":45.91,"t":"2026-09-01T04:00:00Z","v":200744,"vw":45.9808},{"c":46.15,"h":46.1933,"l":45.905,"n":882,"o":45.98,"t":"2026-09-02T04:00:00Z","v":111911,"vw":46.094067},{"c":46.51,"h":46.6,"l":46.1952,"n":1169,"o":46.27,"t":"2026-09-03T04:00:00Z","v":141473,"vw":46.490187},{"c":46.44,"h":46.57,"l":46.29,"n":1045,"o":46.46,"t":"2026-09-04T04:00:00Z","v":131525,"vw":46.378386},{"c":46.22,"h":46.35,"l":46.084,"n":802,"o":46.35,"t":"2026-09-08T04:00:00Z","v":84791,"vw":46.221186},{"c":45.92,"h":46.0884,"l":45.8801,"n":817,"o":46.05,"t":"2026-09-09T04:00:00Z","v":89150,"vw":45.992599},{"c":45.77,"h":45.8391,"l":45.64,"n":901,"o":45.73,"t":"2026-09-10T04:00:00Z","v":115465,"vw":45.746511},{"c":46.04,"h":46.1875,"l":46.04,"n":909,"o":46.09,"t":"2026-09-11T04:00:00Z","v":122109,"vw":46.111187},{"c":45.83,"h":46.0199,"l":45.69,"n":795,"o":45.84,"t":"2026-09-14T04:00:00Z","v":75195,"vw":45.874594},{"c":45.6,"h":45.88,"l":45.55,"n":809,"o":45.83,"t":"2026-09-15T04:00:00Z","v":137936,"vw":45.682173},{"c":45.44,"h":45.9,"l":45.18,"n":1187,"o":45.74,"t":"2026-09-16T04:00:00Z","v":136797,"vw":45.706179},{"c":46.02,"h":46.02,"l":45.75,"n":661,"o":45.97,"t":"2026-09-17T04:00:00Z","v":163950,"vw":45.922788},{"c":46.05,"h":46.05,"l":45.75,"n":776,"o":46.01,"t":"2026-09-18T04:00:00Z","v":241025,"vw":45.951031},{"c":46.69,"h":46.7468,"l":46.1889,"n":1026,"o":46.19,"t":"2026-09-21T04:00:00Z","v":147221,"vw":46.58256},{"c":46.67,"h":46.78,"l":46.58,"n":820,"o":46.69,"t":"2026-09-22T04:00:00Z","v":126574,"vw":46.678747},{"c":46.65,"h":46.666,"l":46.25,"n":845,"o":46.63,"t":"2026-09-23T04:00:00Z","v":95837,"vw":46.380504},{"c":46.37,"h":46.38,"l":46.07,"n":725,"o":46.22,"t":"2026-09-24T04:00:00Z","v":85957,"vw":46.251672},{"c":46.57,"h":46.6,"l":46.22,"n":569,"o":46.4,"t":"2026-09-25T04:00:00Z","v":97440,"vw":46.43511},{"c":46.1848,"h":46.4399,"l":46.13,"n":726,"o":46.42,"t":"2026-09-28T04:00:00Z","v":112824,"vw":46.2789},{"c":46.18,"h":46.24,"l":46,"n":845,"o":46.24,"t":"2026-09-29T04:00:00Z","v":134137,"vw":46.118762},{"c":45.798,"h":46.23,"l":45.798,"n":821,"o":46.11,"t":"2026-09-30T04:00:00Z","v":145030,"vw":46.122477},{"c":45.91,"h":46.0396,"l":45.64,"n":1064,"o":45.9,"t":"2026-10-01T04:00:00Z","v":151194,"vw":45.861398},{"c":46.23,"h":46.4396,"l":46.09,"n":877,"o":46.29,"t":"2026-10-02T04:00:00Z","v":126083,"vw":46.208258},{"c":46.79,"h":46.79,"l":46.21,"n":867,"o":46.3,"t":"2026-10-05T04:00:00Z","v":96422,"vw":46.469917},{"c":46.77,"h":46.9265,"l":46.6412,"n":689,"o":46.76,"t":"2026-10-06T04:00:00Z","v":81636,"vw":46.806856},{"c":46.6,"h":46.74,"l":46.465,"n":449,"o":46.62,"t":"2026-10-07T04:00:00Z","v":87367,"vw":46.619754},{"c":46.51,"h":46.69,"l":46.32,"n":580,"o":46.49,"t":"2026-10-08T04:00:00Z","v":73229,"vw":46.481491},{"c":46.81,"h":46.8599,"l":46.5365,"n":1015,"o":46.63,"t":"2026-10-09T04:00:00Z","v":161092,"vw":46.723113},{"c":46.68,"h":46.8039,"l":46.6001,"n":690,"o":46.76,"t":"2026-10-12T04:00:00Z","v":102339,"vw":46.689964},{"c":46.46,"h":46.79,"l":46.31,"n":747,"o":46.55,"t":"2026-10-13T04:00:00Z","v":74572,"vw":46.673476},{"c":46.31,"h":46.66,"l":46.06,"n":1097,"o":46.51,"t":"2026-10-14T04:00:00Z","v":146871,"vw":46.26025},{"c":46.38,"h":46.392164,"l":45.9356,"n":772,"o":46.12,"t":"2026-10-15T04:00:00Z","v":108762,"vw":46.236697},{"c":45.95,"h":46.57,"l":45.72,"n":661,"o":46.57,"t":"2026-10-16T04:00:00Z","v":117934,"vw":46.011287},{"c":46.01,"h":46.2899,"l":46.0094,"n":609,"o":46.13,"t":"2026-10-19T04:00:00Z","v":136070,"vw":46.126994},{"c":46.14,"h":46.355,"l":45.94,"n":643,"o":46.02,"t":"2026-10-20T04:00:00Z","v":123765,"vw":46.18211},{"c":46.42,"h":46.51,"l":46.1505,"n":528,"o":46.31,"t":"2026-10-21T04:00:00Z","v":107441,"vw":46.377295},{"c":45.88,"h":46.0991,"l":45.735,"n":817,"o":46.08,"t":"2026-10-22T04:00:00Z","v":139219,"vw":45.86479}],"volatilityBars":[{"c":46.78,"h":46.78,"l":46.67,"n":33,"o":46.69,"t":"2026-09-22T13:30:00Z","v":7093,"vw":46.720466},{"c":46.67,"h":46.69,"l":46.67,"n":5,"o":46.69,"t":"2026-09-22T13:45:00Z","v":1575,"vw":46.674761},{"c":46.665,"h":46.7499,"l":46.665,"n":8,"o":46.67,"t":"2026-09-22T14:00:00Z","v":2360,"vw":46.681956},{"c":46.675,"h":46.69,"l":46.62,"n":5,"o":46.69,"t":"2026-09-22T14:15:00Z","v":3009,"vw":46.647008},{"c":46.6861,"h":46.7177,"l":46.64,"n":43,"o":46.7036,"t":"2026-09-22T14:30:00Z","v":4465,"vw":46.682944},{"c":46.7193,"h":46.72,"l":46.58,"n":14,"o":46.6899,"t":"2026-09-22T14:45:00Z","v":2054,"vw":46.671625},{"c":46.64,"h":46.65,"l":46.64,"n":7,"o":46.65,"t":"2026-09-22T15:00:00Z","v":1606,"vw":46.648684},{"c":46.69,"h":46.69,"l":46.645,"n":14,"o":46.645,"t":"2026-09-22T15:15:00Z","v":4797,"vw":46.650509},{"c":46.59,"h":46.6466,"l":46.59,"n":20,"o":46.645,"t":"2026-09-22T15:30:00Z","v":2988,"vw":46.617048},{"c":46.635,"h":46.68,"l":46.59,"n":19,"o":46.6116,"t":"2026-09-22T15:45:00Z","v":5287,"vw":46.637598},{"c":46.635,"h":46.68,"l":46.635,"n":7,"o":46.68,"t":"2026-09-22T16:00:00Z","v":1672,"vw":46.66447},{"c":46.635,"h":46.635,"l":46.6116,"n":15,"o":46.6116,"t":"2026-09-22T16:15:00Z","v":894,"vw":46.630765},{"c":46.63,"h":46.68,"l":46.6269,"n":20,"o":46.6269,"t":"2026-09-22T16:30:00Z","v":2397,"vw":46.66339},{"c":46.6626,"h":46.72,"l":46.6127,"n":89,"o":46.68,"t":"2026-09-22T16:45:00Z","v":17699,"vw":46.667902},{"c":46.7099,"h":46.7099,"l":46.6306,"n":6,"o":46.66,"t":"2026-09-22T17:00:00Z","v":1214,"vw":46.661815},{"c":46.655,"h":46.655,"l":46.64,"n":7,"o":46.655,"t":"2026-09-22T17:15:00Z","v":2514,"vw":46.65412},{"c":46.655,"h":46.655,"l":46.6,"n":12,"o":46.6,"t":"2026-09-22T17:30:00Z","v":2583,"vw":46.644368},{"c":46.6714,"h":46.705,"l":46.61,"n":83,"o":46.66,"t":"2026-09-22T17:45:00Z","v":6279,"vw":46.663866},{"c":46.675,"h":46.675,"l":46.62,"n":22,"o":46.67,"t":"2026-09-22T18:00:00Z","v":7046,"vw":46.665911},{"c":46.7266,"h":46.7266,"l":46.675,"n":9,"o":46.675,"t":"2026-09-22T18:15:00Z","v":1845,"vw":46.697714},{"c":46.7178,"h":46.7178,"l":46.62,"n":11,"o":46.62,"t":"2026-09-22T18:30:00Z","v":2651,"vw":46.681109},{"c":46.68,"h":46.7266,"l":46.67,"n":18,"o":46.6908,"t":"2026-09-22T18:45:00Z","v":1479,"vw":46.699363},{"c":46.6541,"h":46.7299,"l":46.63,"n":28,"o":46.7299,"t":"2026-09-22T19:00:00Z","v":20727,"vw":46.702215},{"c":46.69,"h":46.69,"l":46.63,"n":10,"o":46.68,"t":"2026-09-22T19:15:00Z","v":5231,"vw":46.673797},{"c":46.719,"h":46.7699,"l":46.69,"n":64,"o":46.69,"t":"2026-09-22T19:30:00Z","v":8580,"vw":46.723712},{"c":46.67,"h":46.7543,"l":46.67,"n":66,"o":46.7543,"t":"2026-09-22T19:45:00Z","v":4906,"vw":46.709183},{"c":46.67,"h":46.67,"l":46.67,"n":5,"o":46.67,"t":"2026-09-22T20:00:00Z","v":218,"vw":46.67},{"c":46.57,"h":46.666,"l":46.57,"n":12,"o":46.63,"t":"2026-09-23T13:30:00Z","v":1284,"vw":46.618178},{"c":46.535,"h":46.535,"l":46.535,"n":1,"o":46.535,"t":"2026-09-23T13:45:00Z","v":170,"vw":46.535},{"c":46.42,"h":46.5661,"l":46.42,"n":22,"o":46.4245,"t":"2026-09-23T14:00:00Z","v":3398,"vw":46.488498},{"c":46.39,"h":46.51,"l":46.38,"n":34,"o":46.4318,"t":"2026-09-23T14:15:00Z","v":4525,"vw":46.411237},{"c":46.4261,"h":46.51,"l":46.42,"n":26,"o":46.51,"t":"2026-09-23T14:30:00Z","v":4103,"vw":46.435055},{"c":46.47,"h":46.47,"l":46.42,"n":7,"o":46.42,"t":"2026-09-23T14:45:00Z","v":2703,"vw":46.425682},{"c":46.45,"h":46.45,"l":46.42,"n":6,"o":46.42,"t":"2026-09-23T15:00:00Z","v":649,"vw":46.431952},{"c":46.435,"h":46.4676,"l":46.3901,"n":23,"o":46.4676,"t":"2026-09-23T15:15:00Z","v":3979,"vw":46.436716},{"c":46.3916,"h":46.4679,"l":46.39,"n":22,"o":46.39,"t":"2026-09-23T15:30:00Z","v":5030,"vw":46.421051},{"c":46.3972,"h":46.4694,"l":46.37,"n":23,"o":46.42,"t":"2026-09-23T15:45:00Z","v":2713,"vw":46.399536},{"c":46.44,"h":46.44,"l":46.35,"n":4,"o":46.35,"t":"2026-09-23T16:00:00Z","v":1090,"vw":46.385726},{"c":46.39,"h":46.42,"l":46.35,"n":23,"o":46.39,"t":"2026-09-23T16:15:00Z","v":3938,"vw":46.40764},{"c":46.3957,"h":46.43,"l":46.35,"n":16,"o":46.43,"t":"2026-09-23T16:30:00Z","v":2669,"vw":46.393502},{"c":46.305,"h":46.3899,"l":46.28,"n":26,"o":46.33,"t":"2026-09-23T16:45:00Z","v":1916,"vw":46.330209},{"c":46.3699,"h":46.38,"l":46.2622,"n":29,"o":46.3786,"t":"2026-09-23T17:00:00Z","v":3974,"vw":46.316507},{"c":46.27,"h":46.4099,"l":46.27,"n":10,"o":46.3285,"t":"2026-09-23T17:15:00Z","v":1893,"vw":46.361158},{"c":46.3115,"h":46.325,"l":46.31,"n":9,"o":46.32,"t":"2026-09-23T17:30:00Z","v":1832,"vw":46.319144},{"c":46.32,"h":46.38,"l":46.32,"n":21,"o":46.375,"t":"2026-09-23T17:45:00Z","v":4614,"vw":46.337962},{"c":46.38,"h":46.414,"l":46.375,"n":6,"o":46.4015,"t":"2026-09-23T18:00:00Z","v":1437,"vw":46.391062},{"c":46.37,"h":46.4398,"l":46.32,"n":9,"o":46.38,"t":"2026-09-23T18:15:00Z","v":1500,"vw":46.384241},{"c":46.36,"h":46.41,"l":46.33,"n":24,"o":46.33,"t":"2026-09-23T18:30:00Z","v":6212,"vw":46.361408},{"c":46.3884,"h":46.3884,"l":46.32,"n":25,"o":46.365,"t":"2026-09-23T18:45:00Z","v":2966,"vw":46.362708},{"c":46.37,"h":46.38,"l":46.33,"n":17,"o":46.37,"t":"2026-09-23T19:00:00Z","v":4173,"vw":46.365517},{"c":46.3033,"h":46.371,"l":46.28,"n":82,"o":46.365,"t":"2026-09-23T19:15:00Z","v":7554,"vw":46.329782},{"c":46.3116,"h":46.3619,"l":46.29,"n":24,"o":46.34,"t":"2026-09-23T19:30:00Z","v":4618,"vw":46.34396},{"c":46.3019,"h":46.3899,"l":46.25,"n":105,"o":46.3899,"t":"2026-09-23T19:45:00Z","v":12104,"vw":46.320153},{"c":46.54,"h":46.65,"l":46.54,"n":6,"o":46.65,"t":"2026-09-23T20:00:00Z","v":645,"vw":46.629742},{"c":46.16,"h":46.22,"l":46.15,"n":29,"o":46.22,"t":"2026-09-24T13:30:00Z","v":3992,"vw":46.205435},{"c":46.19,"h":46.19,"l":46.185,"n":7,"o":46.19,"t":"2026-09-24T13:45:00Z","v":1120,"vw":46.187938},{"c":46.225,"h":46.3,"l":46.225,"n":4,"o":46.3,"t":"2026-09-24T14:00:00Z","v":711,"vw":46.270381},{"c":46.3004,"h":46.3099,"l":46.19,"n":29,"o":46.255,"t":"2026-09-24T14:15:00Z","v":3460,"vw":46.255793},{"c":46.19,"h":46.29,"l":46.19,"n":19,"o":46.245,"t":"2026-09-24T14:30:00Z","v":2416,"vw":46.236665},{"c":46.16,"h":46.29,"l":46.16,"n":26,"o":46.226,"t":"2026-09-24T14:45:00Z","v":2331,"vw":46.180698},{"c":46.08,"h":46.165,"l":46.08,"n":6,"o":46.165,"t":"2026-09-24T15:00:00Z","v":2461,"vw":46.157073},{"c":46.0865,"h":46.1555,"l":46.0865,"n":25,"o":46.115,"t":"2026-09-24T15:15:00Z","v":4571,"vw":46.119604},{"c":46.1695,"h":46.17,"l":46.07,"n":17,"o":46.12,"t":"2026-09-24T15:30:00Z","v":2789,"vw":46.115333},{"c":46.0878,"h":46.1699,"l":46.0878,"n":12,"o":46.12,"t":"2026-09-24T15:45:00Z","v":3026,"vw":46.125913},{"c":46.17,"h":46.17,"l":46.08,"n":12,"o":46.1,"t":"2026-09-24T16:00:00Z","v":644,"vw":46.113256},{"c":46.27,"h":46.34,"l":46.17,"n":43,"o":46.17,"t":"2026-09-24T16:15:00Z","v":5106,"vw":46.249664},{"c":46.37,"h":46.38,"l":46.21,"n":24,"o":46.21,"t":"2026-09-24T16:30:00Z","v":10071,"vw":46.282888},{"c":46.375,"h":46.3799,"l":46.2849,"n":24,"o":46.3,"t":"2026-09-24T16:45:00Z","v":3159,"vw":46.318036},{"c":46.3712,"h":46.3712,"l":46.2801,"n":10,"o":46.3595,"t":"2026-09-24T17:00:00Z","v":3292,"vw":46.354353},{"c":46.29,"h":46.2901,"l":46.29,"n":7,"o":46.2901,"t":"2026-09-24T17:15:00Z","v":965,"vw":46.290067},{"c":46.3299,"h":46.33,"l":46.2,"n":17,"o":46.265,"t":"2026-09-24T17:30:00Z","v":4074,"vw":46.235827},{"c":46.244,"h":46.255,"l":46.2276,"n":13,"o":46.255,"t":"2026-09-24T17:45:00Z","v":680,"vw":46.245991},{"c":46.245,"h":46.245,"l":46.18,"n":27,"o":46.22,"t":"2026-09-24T18:00:00Z","v":2643,"vw":46.219026},{"c":46.305,"h":46.3699,"l":46.29,"n":18,"o":46.29,"t":"2026-09-24T18:15:00Z","v":1094,"vw":46.323629},{"c":46.3304,"h":46.3458,"l":46.2501,"n":17,"o":46.2501,"t":"2026-09-24T18:30:00Z","v":2153,"vw":46.316695},{"c":46.335,"h":46.3618,"l":46.3,"n":10,"o":46.305,"t":"2026-09-24T18:45:00Z","v":2569,"vw":46.311815},{"c":46.3436,"h":46.3613,"l":46.23,"n":42,"o":46.335,"t":"2026-09-24T19:00:00Z","v":9048,"vw":46.300479},{"c":46.2678,"h":46.37,"l":46.2678,"n":41,"o":46.3485,"t":"2026-09-24T19:15:00Z","v":4687,"vw":46.307219},{"c":46.315,"h":46.32,"l":46.315,"n":3,"o":46.32,"t":"2026-09-24T19:30:00Z","v":591,"vw":46.315846},{"c":46.28,"h":46.3735,"l":46.25,"n":50,"o":46.315,"t":"2026-09-24T19:45:00Z","v":5081,"vw":46.318521},{"c":46.37,"h":46.37,"l":46.37,"n":5,"o":46.37,"t":"2026-09-24T20:00:00Z","v":108,"vw":46.37},{"c":46.38,"h":46.405,"l":46.3401,"n":30,"o":46.4,"t":"2026-09-25T13:30:00Z","v":12197,"vw":46.35315},{"c":46.4921,"h":46.52,"l":46.33,"n":13,"o":46.33,"t":"2026-09-25T13:45:00Z","v":1901,"vw":46.42352},{"c":46.315,"h":46.315,"l":46.265,"n":15,"o":46.265,"t":"2026-09-25T14:00:00Z","v":1225,"vw":46.290909},{"c":46.3599,"h":46.3599,"l":46.22,"n":25,"o":46.26,"t":"2026-09-25T14:15:00Z","v":5125,"vw":46.288812},{"c":46.32,"h":46.3613,"l":46.305,"n":8,"o":46.305,"t":"2026-09-25T14:30:00Z","v":708,"vw":46.315642},{"c":46.38,"h":46.4,"l":46.325,"n":12,"o":46.325,"t":"2026-09-25T14:45:00Z","v":2894,"vw":46.369721},{"c":46.3595,"h":46.42,"l":46.35,"n":26,"o":46.399,"t":"2026-09-25T15:00:00Z","v":10420,"vw":46.392649},{"c":46.39,"h":46.39,"l":46.3828,"n":24,"o":46.39,"t":"2026-09-25T15:15:00Z","v":3481,"vw":46.38975},{"c":46.355,"h":46.3972,"l":46.35,"n":21,"o":46.39,"t":"2026-09-25T15:30:00Z","v":3479,"vw":46.370999},{"c":46.4,"h":46.4,"l":46.335,"n":13,"o":46.38,"t":"2026-09-25T15:45:00Z","v":2460,"vw":46.373881},{"c":46.4601,"h":46.5581,"l":46.44,"n":18,"o":46.44,"t":"2026-09-25T16:00:00Z","v":2347,"vw":46.470315},{"c":46.5378,"h":46.5378,"l":46.46,"n":9,"o":46.5,"t":"2026-09-25T16:15:00Z","v":2544,"vw":46.51036},{"c":46.5347,"h":46.5399,"l":46.495,"n":4,"o":46.5399,"t":"2026-09-25T16:30:00Z","v":900,"vw":46.514828},{"c":46.49,"h":46.5,"l":46.49,"n":4,"o":46.5,"t":"2026-09-25T16:45:00Z","v":652,"vw":46.49273},{"c":46.505,"h":46.51,"l":46.49,"n":9,"o":46.49,"t":"2026-09-25T17:00:00Z","v":1000,"vw":46.506352},{"c":46.505,"h":46.556,"l":46.505,"n":9,"o":46.505,"t":"2026-09-25T17:15:00Z","v":2420,"vw":46.52795},{"c":46.5,"h":46.55,"l":46.4627,"n":14,"o":46.505,"t":"2026-09-25T17:30:00Z","v":4561,"vw":46.502544},{"c":46.5,"h":46.5,"l":46.48,"n":10,"o":46.5,"t":"2026-09-25T17:45:00Z","v":1038,"vw":46.490826},{"c":46.54,"h":46.54,"l":46.49,"n":8,"o":46.5,"t":"2026-09-25T18:00:00Z","v":1024,"vw":46.514604},{"c":46.505,"h":46.52,"l":46.47,"n":11,"o":46.52,"t":"2026-09-25T18:15:00Z","v":1420,"vw":46.492143},{"c":46.45,"h":46.5461,"l":46.45,"n":9,"o":46.505,"t":"2026-09-25T18:30:00Z","v":7022,"vw":46.505998},{"c":46.4988,"h":46.5599,"l":46.475,"n":7,"o":46.5509,"t":"2026-09-25T18:45:00Z","v":4367,"vw":46.516632},{"c":46.5,"h":46.5,"l":46.475,"n":14,"o":46.475,"t":"2026-09-25T19:00:00Z","v":3073,"vw":46.480149},{"c":46.446,"h":46.5,"l":46.446,"n":38,"o":46.48,"t":"2026-09-25T19:15:00Z","v":10668,"vw":46.471161},{"c":46.5,"h":46.5,"l":46.455,"n":14,"o":46.455,"t":"2026-09-25T19:30:00Z","v":2309,"vw":46.478974},{"c":46.51,"h":46.6,"l":46.4823,"n":28,"o":46.515,"t":"2026-09-25T19:45:00Z","v":4395,"vw":46.532659},{"c":46.57,"h":46.57,"l":46.57,"n":4,"o":46.57,"t":"2026-09-25T20:00:00Z","v":105,"vw":46.57},{"c":46.44,"h":46.67,"l":46.44,"n":3,"o":46.66,"t":"2026-09-28T13:15:00Z","v":300,"vw":46.59},{"c":46.305,"h":46.42,"l":46.305,"n":17,"o":46.42,"t":"2026-09-28T13:30:00Z","v":4376,"vw":46.399098},{"c":46.4052,"h":46.4052,"l":46.31,"n":21,"o":46.31,"t":"2026-09-28T13:45:00Z","v":4548,"vw":46.338462},{"c":46.32,"h":46.33,"l":46.3,"n":12,"o":46.33,"t":"2026-09-28T14:00:00Z","v":714,"vw":46.309983},{"c":46.26,"h":46.325,"l":46.26,"n":7,"o":46.3,"t":"2026-09-28T14:15:00Z","v":1689,"vw":46.275896},{"c":46.21,"h":46.321,"l":46.21,"n":26,"o":46.321,"t":"2026-09-28T14:30:00Z","v":3022,"vw":46.261564},{"c":46.16,"h":46.207,"l":46.13,"n":13,"o":46.207,"t":"2026-09-28T14:45:00Z","v":1407,"vw":46.17256},{"c":46.135,"h":46.135,"l":46.135,"n":1,"o":46.135,"t":"2026-09-28T15:00:00Z","v":173,"vw":46.135},{"c":46.1301,"h":46.185,"l":46.13,"n":15,"o":46.14,"t":"2026-09-28T15:15:00Z","v":3403,"vw":46.137849},{"c":46.18,"h":46.2288,"l":46.18,"n":13,"o":46.18,"t":"2026-09-28T15:30:00Z","v":1988,"vw":46.188927},{"c":46.18,"h":46.2297,"l":46.15,"n":8,"o":46.2297,"t":"2026-09-28T15:45:00Z","v":2611,"vw":46.181078},{"c":46.19,"h":46.195,"l":46.1664,"n":6,"o":46.1664,"t":"2026-09-28T16:00:00Z","v":1744,"vw":46.186953},{"c":46.4399,"h":46.4399,"l":46.18,"n":12,"o":46.2451,"t":"2026-09-28T16:15:00Z","v":4048,"vw":46.316816},{"c":46.2881,"h":46.4145,"l":46.2881,"n":20,"o":46.34,"t":"2026-09-28T16:30:00Z","v":15300,"vw":46.312871},{"c":46.3353,"h":46.3353,"l":46.295,"n":3,"o":46.295,"t":"2026-09-28T16:45:00Z","v":648,"vw":46.309032},{"c":46.375,"h":46.375,"l":46.25,"n":17,"o":46.295,"t":"2026-09-28T17:00:00Z","v":2828,"vw":46.314607},{"c":46.2101,"h":46.375,"l":46.2101,"n":18,"o":46.375,"t":"2026-09-28T17:15:00Z","v":1400,"vw":46.318332},{"c":46.2536,"h":46.3306,"l":46.2536,"n":9,"o":46.3306,"t":"2026-09-28T17:30:00Z","v":871,"vw":46.298488},{"c":46.2424,"h":46.35,"l":46.2424,"n":4,"o":46.3188,"t":"2026-09-28T17:45:00Z","v":1418,"vw":46.292471},{"c":46.3006,"h":46.35,"l":46.285,"n":16,"o":46.2851,"t":"2026-09-28T18:00:00Z","v":3902,"vw":46.295378},{"c":46.285,"h":46.35,"l":46.2292,"n":18,"o":46.285,"t":"2026-09-28T18:15:00Z","v":2369,"vw":46.284634},{"c":46.22,"h":46.2908,"l":46.22,"n":55,"o":46.22,"t":"2026-09-28T18:30:00Z","v":7526,"vw":46.256033},{"c":46.31,"h":46.3599,"l":46.27,"n":61,"o":46.3199,"t":"2026-09-28T18:45:00Z","v":20434,"vw":46.309546},{"c":46.235,"h":46.3191,"l":46.23,"n":35,"o":46.295,"t":"2026-09-28T19:00:00Z","v":4272,"vw":46.262018},{"c":46.2192,"h":46.25,"l":46.17,"n":15,"o":46.235,"t":"2026-09-28T19:15:00Z","v":9682,"vw":46.238719},{"c":46.2497,"h":46.2497,"l":46.21,"n":48,"o":46.2192,"t":"2026-09-28T19:30:00Z","v":4404,"vw":46.215186},{"c":46.1848,"h":46.269,"l":46.17,"n":24,"o":46.246,"t":"2026-09-28T19:45:00Z","v":3055,"vw":46.195559},{"c":46.145,"h":46.24,"l":46.145,"n":32,"o":46.24,"t":"2026-09-29T13:30:00Z","v":11882,"vw":46.173678},{"c":46.06,"h":46.201,"l":46.06,"n":5,"o":46.15,"t":"2026-09-29T13:45:00Z","v":2577,"vw":46.13298},{"c":46.145,"h":46.145,"l":46.09,"n":4,"o":46.145,"t":"2026-09-29T14:15:00Z","v":998,"vw":46.116091},{"c":46.16,"h":46.2033,"l":46.15,"n":36,"o":46.1986,"t":"2026-09-29T14:30:00Z","v":5994,"vw":46.162604},{"c":46.2,"h":46.2199,"l":46.14,"n":12,"o":46.2199,"t":"2026-09-29T14:45:00Z","v":4466,"vw":46.197256},{"c":46.115,"h":46.155,"l":46.11,"n":64,"o":46.13,"t":"2026-09-29T15:00:00Z","v":9859,"vw":46.114341},{"c":46.02,"h":46.115,"l":46.02,"n":23,"o":46.115,"t":"2026-09-29T15:15:00Z","v":5384,"vw":46.069419},{"c":46.0949,"h":46.1386,"l":46.08,"n":23,"o":46.08,"t":"2026-09-29T15:30:00Z","v":5040,"vw":46.10327},{"c":46.0384,"h":46.11,"l":46.03,"n":9,"o":46.03,"t":"2026-09-29T15:45:00Z","v":2807,"vw":46.072402},{"c":46.0583,"h":46.0756,"l":46.0301,"n":24,"o":46.0538,"t":"2026-09-29T16:00:00Z","v":2646,"vw":46.056849},{"c":46.06,"h":46.06,"l":46.0444,"n":8,"o":46.06,"t":"2026-09-29T16:15:00Z","v":2272,"vw":46.049718},{"c":46.06,"h":46.09,"l":46.0595,"n":28,"o":46.0595,"t":"2026-09-29T16:30:00Z","v":7245,"vw":46.061491},{"c":46.05,"h":46.08,"l":46,"n":32,"o":46.03,"t":"2026-09-29T16:45:00Z","v":9408,"vw":46.028532},{"c":46.04,"h":46.0401,"l":46.03,"n":8,"o":46.0401,"t":"2026-09-29T17:00:00Z","v":1353,"vw":46.036049},{"c":46.0328,"h":46.0799,"l":46,"n":14,"o":46,"t":"2026-09-29T17:15:00Z","v":2865,"vw":46.028535},{"c":46.0182,"h":46.05,"l":46.0182,"n":4,"o":46.05,"t":"2026-09-29T17:30:00Z","v":1253,"vw":46.022133},{"c":46.05,"h":46.065,"l":46.05,"n":2,"o":46.065,"t":"2026-09-29T17:45:00Z","v":309,"vw":46.055291},{"c":46.1,"h":46.1399,"l":46.0692,"n":9,"o":46.08,"t":"2026-09-29T18:00:00Z","v":2593,"vw":46.084148},{"c":46.1469,"h":46.1688,"l":46.12,"n":7,"o":46.12,"t":"2026-09-29T18:15:00Z","v":2570,"vw":46.149452},{"c":46.16,"h":46.16,"l":46.11,"n":22,"o":46.12,"t":"2026-09-29T18:30:00Z","v":2903,"vw":46.129909},{"c":46.16,"h":46.16,"l":46.15,"n":17,"o":46.16,"t":"2026-09-29T18:45:00Z","v":2243,"vw":46.159066},{"c":46.14,"h":46.2199,"l":46.1301,"n":26,"o":46.1301,"t":"2026-09-29T19:00:00Z","v":5764,"vw":46.203453},{"c":46.162,"h":46.18,"l":46.13,"n":24,"o":46.135,"t":"2026-09-29T19:15:00Z","v":5933,"vw":46.148064},{"c":46.12,"h":46.1742,"l":46.11,"n":76,"o":46.134,"t":"2026-09-29T19:30:00Z","v":9773,"vw":46.144594},{"c":46.16,"h":46.19,"l":46.03,"n":89,"o":46.1,"t":"2026-09-29T19:45:00Z","v":18474,"vw":46.134706},{"c":46.18,"h":46.18,"l":46.18,"n":4,"o":46.18,"t":"2026-09-29T20:00:00Z","v":1245,"vw":46.18},{"c":46.15,"h":46.15,"l":46.12,"n":2,"o":46.12,"t":"2026-09-30T13:15:00Z","v":475,"vw":46.143684},{"c":46.07,"h":46.1499,"l":46.0164,"n":24,"o":46.11,"t":"2026-09-30T13:30:00Z","v":9420,"vw":46.105851},{"c":46.15,"h":46.15,"l":46.0574,"n":12,"o":46.06,"t":"2026-09-30T13:45:00Z","v":1242,"vw":46.095882},{"c":46.154,"h":46.2195,"l":46.12,"n":31,"o":46.15,"t":"2026-09-30T14:00:00Z","v":7692,"vw":46.174576},{"c":46.12,"h":46.23,"l":46.12,"n":13,"o":46.18,"t":"2026-09-30T14:15:00Z","v":3688,"vw":46.184362},{"c":46.12,"h":46.1768,"l":46.12,"n":25,"o":46.17,"t":"2026-09-30T14:30:00Z","v":2431,"vw":46.144252},{"c":46.175,"h":46.2,"l":46.13,"n":6,"o":46.13,"t":"2026-09-30T14:45:00Z","v":1103,"vw":46.168012},{"c":46.1725,"h":46.175,"l":46.16,"n":11,"o":46.175,"t":"2026-09-30T15:00:00Z","v":1405,"vw":46.17127},{"c":46.175,"h":46.18,"l":46.14,"n":15,"o":46.18,"t":"2026-09-30T15:15:00Z","v":6260,"vw":46.154128},{"c":46.15,"h":46.2199,"l":46.15,"n":37,"o":46.18,"t":"2026-09-30T15:30:00Z","v":4546,"vw":46.17304},{"c":46.21,"h":46.22,"l":46.17,"n":13,"o":46.175,"t":"2026-09-30T15:45:00Z","v":3777,"vw":46.201909},{"c":46.2,"h":46.21,"l":46.18,"n":23,"o":46.21,"t":"2026-09-30T16:00:00Z","v":1821,"vw":46.19348},{"c":46.16,"h":46.22,"l":46.16,"n":21,"o":46.22,"t":"2026-09-30T16:15:00Z","v":9891,"vw":46.19666},{"c":46.16,"h":46.175,"l":46.15,"n":24,"o":46.15,"t":"2026-09-30T16:30:00Z","v":2899,"vw":46.159554},{"c":46.17,"h":46.21,"l":46.13,"n":20,"o":46.175,"t":"2026-09-30T16:45:00Z","v":4650,"vw":46.170644},{"c":46.145,"h":46.1984,"l":46.13,"n":31,"o":46.1531,"t":"2026-09-30T17:00:00Z","v":9274,"vw":46.168088},{"c":46.085,"h":46.1372,"l":46.08,"n":13,"o":46.1,"t":"2026-09-30T17:15:00Z","v":7507,"vw":46.122897},{"c":46.12,"h":46.1499,"l":46.06,"n":9,"o":46.095,"t":"2026-09-30T17:30:00Z","v":2322,"vw":46.104632},{"c":46.1999,"h":46.1999,"l":46.11,"n":14,"o":46.11,"t":"2026-09-30T17:45:00Z","v":2855,"vw":46.143797},{"c":46.135,"h":46.135,"l":46.08,"n":15,"o":46.1275,"t":"2026-09-30T18:00:00Z","v":3055,"vw":46.11515},{"c":46.085,"h":46.135,"l":46.05,"n":76,"o":46.12,"t":"2026-09-30T18:15:00Z","v":7597,"vw":46.089611},{"c":46.085,"h":46.085,"l":46.0401,"n":27,"o":46.0401,"t":"2026-09-30T18:30:00Z","v":2981,"vw":46.072093},{"c":46.07,"h":46.0972,"l":46.05,"n":18,"o":46.095,"t":"2026-09-30T18:45:00Z","v":2705,"vw":46.078365},{"c":46.08,"h":46.1,"l":46.0416,"n":30,"o":46.08,"t":"2026-09-30T19:00:00Z","v":4210,"vw":46.065808},{"c":46.09,"h":46.1306,"l":46.075,"n":14,"o":46.08,"t":"2026-09-30T19:15:00Z","v":22365,"vw":46.099765},{"c":46.045,"h":46.06,"l":46.01,"n":46,"o":46.06,"t":"2026-09-30T19:30:00Z","v":7339,"vw":46.032966},{"c":45.87,"h":46.08,"l":45.85,"n":88,"o":46.08,"t":"2026-09-30T19:45:00Z","v":8398,"vw":45.975913},{"c":45.798,"h":45.798,"l":45.798,"n":7,"o":45.798,"t":"2026-09-30T20:00:00Z","v":250,"vw":45.798},{"c":45.96,"h":45.97,"l":45.9,"n":18,"o":45.9,"t":"2026-10-01T13:30:00Z","v":10776,"vw":45.903005},{"c":45.85,"h":45.93,"l":45.79,"n":22,"o":45.93,"t":"2026-10-01T13:45:00Z","v":4575,"vw":45.861893},{"c":45.745,"h":45.79,"l":45.68,"n":56,"o":45.79,"t":"2026-10-01T14:00:00Z","v":12032,"vw":45.756221},{"c":45.715,"h":45.79,"l":45.715,"n":30,"o":45.79,"t":"2026-10-01T14:15:00Z","v":1980,"vw":45.745769},{"c":45.785,"h":45.8,"l":45.7499,"n":22,"o":45.75,"t":"2026-10-01T14:30:00Z","v":4779,"vw":45.780868},{"c":45.75,"h":45.77,"l":45.7,"n":67,"o":45.74,"t":"2026-10-01T14:45:00Z","v":8990,"vw":45.739293},{"c":45.695,"h":45.7,"l":45.64,"n":20,"o":45.6901,"t":"2026-10-01T15:00:00Z","v":2561,"vw":45.657899},{"c":45.8599,"h":45.8599,"l":45.734,"n":19,"o":45.78,"t":"2026-10-01T15:15:00Z","v":7313,"vw":45.786149},{"c":45.725,"h":45.8199,"l":45.695,"n":27,"o":45.7,"t":"2026-10-01T15:30:00Z","v":2962,"vw":45.746587},{"c":45.82,"h":45.82,"l":45.67,"n":17,"o":45.759,"t":"2026-10-01T15:45:00Z","v":5650,"vw":45.755611},{"c":45.765,"h":45.83,"l":45.74,"n":18,"o":45.75,"t":"2026-10-01T16:00:00Z","v":5814,"vw":45.777908},{"c":45.795,"h":45.8144,"l":45.72,"n":10,"o":45.72,"t":"2026-10-01T16:15:00Z","v":854,"vw":45.78521},{"c":45.8536,"h":45.8536,"l":45.795,"n":15,"o":45.795,"t":"2026-10-01T16:30:00Z","v":5476,"vw":45.824856},{"c":45.82,"h":45.8781,"l":45.75,"n":49,"o":45.8781,"t":"2026-10-01T16:45:00Z","v":5511,"vw":45.8156},{"c":45.8,"h":45.84,"l":45.8,"n":13,"o":45.8,"t":"2026-10-01T17:00:00Z","v":1231,"vw":45.810004},{"c":45.895,"h":45.895,"l":45.77,"n":12,"o":45.8,"t":"2026-10-01T17:15:00Z","v":1140,"vw":45.835357},{"c":45.9926,"h":45.9926,"l":45.94,"n":26,"o":45.95,"t":"2026-10-01T17:30:00Z","v":1911,"vw":45.945922},{"c":45.9,"h":45.98,"l":45.9,"n":36,"o":45.98,"t":"2026-10-01T17:45:00Z","v":2407,"vw":45.917916},{"c":45.875,"h":45.8908,"l":45.84,"n":19,"o":45.8908,"t":"2026-10-01T18:00:00Z","v":8983,"vw":45.853077},{"c":45.93,"h":45.9763,"l":45.88,"n":16,"o":45.885,"t":"2026-10-01T18:15:00Z","v":9005,"vw":45.928063},{"c":45.98,"h":45.98,"l":45.935,"n":14,"o":45.935,"t":"2026-10-01T18:30:00Z","v":3458,"vw":45.972728},{"c":45.93,"h":46.03,"l":45.93,"n":11,"o":46.03,"t":"2026-10-01T18:45:00Z","v":3533,"vw":45.979722},{"c":45.968,"h":46.03,"l":45.9422,"n":30,"o":46.0289,"t":"2026-10-01T19:00:00Z","v":8329,"vw":45.993536},{"c":45.95,"h":46.039,"l":45.94,"n":71,"o":45.94,"t":"2026-10-01T19:15:00Z","v":9678,"vw":45.95899},{"c":45.9382,"h":45.98,"l":45.91,"n":27,"o":45.975,"t":"2026-10-01T19:30:00Z","v":1710,"vw":45.960148},{"c":45.91,"h":46.0396,"l":45.9,"n":84,"o":45.91,"t":"2026-10-01T19:45:00Z","v":14266,"vw":45.984897},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-02T12:15:00Z","v":109,"vw":46.1},{"c":46.17,"h":46.17,"l":46.17,"n":1,"o":46.17,"t":"2026-10-02T13:15:00Z","v":100,"vw":46.17},{"c":46.3451,"h":46.3451,"l":46.19,"n":43,"o":46.29,"t":"2026-10-02T13:30:00Z","v":5818,"vw":46.289139},{"c":46.25,"h":46.4196,"l":46.25,"n":22,"o":46.35,"t":"2026-10-02T13:45:00Z","v":4222,"vw":46.330275},{"c":46.3689,"h":46.3689,"l":46.2624,"n":18,"o":46.27,"t":"2026-10-02T14:00:00Z","v":3314,"vw":46.336849},{"c":46.38,"h":46.4109,"l":46.3419,"n":3,"o":46.3419,"t":"2026-10-02T14:15:00Z","v":651,"vw":46.373865},{"c":46.38,"h":46.4101,"l":46.37,"n":25,"o":46.38,"t":"2026-10-02T14:30:00Z","v":3253,"vw":46.383191},{"c":46.32,"h":46.4396,"l":46.3132,"n":11,"o":46.37,"t":"2026-10-02T14:45:00Z","v":1750,"vw":46.345226},{"c":46.245,"h":46.3589,"l":46.245,"n":6,"o":46.3589,"t":"2026-10-02T15:00:00Z","v":653,"vw":46.315862},{"c":46.24,"h":46.24,"l":46.12,"n":17,"o":46.17,"t":"2026-10-02T15:15:00Z","v":1940,"vw":46.173868},{"c":46.205,"h":46.22,"l":46.205,"n":13,"o":46.22,"t":"2026-10-02T15:30:00Z","v":9756,"vw":46.205878},{"c":46.2,"h":46.2387,"l":46.14,"n":11,"o":46.195,"t":"2026-10-02T15:45:00Z","v":3115,"vw":46.192742},{"c":46.23,"h":46.23,"l":46.16,"n":3,"o":46.16,"t":"2026-10-02T16:00:00Z","v":360,"vw":46.181058},{"c":46.21,"h":46.2754,"l":46.21,"n":5,"o":46.23,"t":"2026-10-02T16:15:00Z","v":2022,"vw":46.226846},{"c":46.2308,"h":46.2587,"l":46.16,"n":14,"o":46.2587,"t":"2026-10-02T16:30:00Z","v":3251,"vw":46.221564},{"c":46.21,"h":46.2168,"l":46.21,"n":5,"o":46.21,"t":"2026-10-02T16:45:00Z","v":1132,"vw":46.210648},{"c":46.21,"h":46.29,"l":46.21,"n":20,"o":46.25,"t":"2026-10-02T17:00:00Z","v":3064,"vw":46.231473},{"c":46.11,"h":46.249,"l":46.11,"n":67,"o":46.24,"t":"2026-10-02T17:15:00Z","v":12968,"vw":46.174457},{"c":46.21,"h":46.21,"l":46.18,"n":2,"o":46.18,"t":"2026-10-02T17:30:00Z","v":292,"vw":46.192842},{"c":46.195,"h":46.195,"l":46.1203,"n":12,"o":46.1203,"t":"2026-10-02T17:45:00Z","v":1675,"vw":46.144998},{"c":46.195,"h":46.2399,"l":46.1337,"n":6,"o":46.2399,"t":"2026-10-02T18:00:00Z","v":3387,"vw":46.220068},{"c":46.21,"h":46.21,"l":46.13,"n":34,"o":46.19,"t":"2026-10-02T18:15:00Z","v":8277,"vw":46.179867},{"c":46.2121,"h":46.2121,"l":46.09,"n":173,"o":46.19,"t":"2026-10-02T18:30:00Z","v":28778,"vw":46.135111},{"c":46.2026,"h":46.2499,"l":46.18,"n":12,"o":46.185,"t":"2026-10-02T18:45:00Z","v":3685,"vw":46.200661},{"c":46.185,"h":46.2299,"l":46.1201,"n":8,"o":46.1201,"t":"2026-10-02T19:00:00Z","v":2237,"vw":46.198497},{"c":46.26,"h":46.26,"l":46.19,"n":18,"o":46.2298,"t":"2026-10-02T19:15:00Z","v":2939,"vw":46.224557},{"c":46.25,"h":46.2773,"l":46.1201,"n":50,"o":46.1331,"t":"2026-10-02T19:30:00Z","v":8166,"vw":46.233532},{"c":46.22,"h":46.2999,"l":46.22,"n":65,"o":46.24,"t":"2026-10-02T19:45:00Z","v":5108,"vw":46.252334},{"c":46.23,"h":46.23,"l":46.23,"n":3,"o":46.23,"t":"2026-10-02T20:00:00Z","v":184,"vw":46.23},{"c":45.3,"h":45.3,"l":45.3,"n":3,"o":45.3,"t":"2026-10-02T23:15:00Z","v":200,"vw":45.3},{"c":46.48,"h":46.48,"l":46.34,"n":5,"o":46.34,"t":"2026-10-05T13:15:00Z","v":450,"vw":46.425},{"c":46.31,"h":46.361,"l":46.21,"n":55,"o":46.3,"t":"2026-10-05T13:30:00Z","v":13540,"vw":46.286577},{"c":46.3,"h":46.37,"l":46.295,"n":6,"o":46.37,"t":"2026-10-05T13:45:00Z","v":3140,"vw":46.363463},{"c":46.3451,"h":46.3451,"l":46.3,"n":20,"o":46.31,"t":"2026-10-05T14:00:00Z","v":983,"vw":46.314266},{"c":46.4167,"h":46.4167,"l":46.385,"n":10,"o":46.4116,"t":"2026-10-05T14:15:00Z","v":902,"vw":46.406534},{"c":46.405,"h":46.405,"l":46.35,"n":5,"o":46.35,"t":"2026-10-05T14:30:00Z","v":2754,"vw":46.399006},{"c":46.42,"h":46.4358,"l":46.36,"n":18,"o":46.36,"t":"2026-10-05T14:45:00Z","v":2860,"vw":46.405141},{"c":46.4437,"h":46.47,"l":46.3601,"n":13,"o":46.42,"t":"2026-10-05T15:00:00Z","v":1338,"vw":46.435926},{"c":46.42,"h":46.42,"l":46.42,"n":1,"o":46.42,"t":"2026-10-05T15:15:00Z","v":100,"vw":46.42},{"c":46.425,"h":46.49,"l":46.42,"n":17,"o":46.42,"t":"2026-10-05T15:30:00Z","v":3695,"vw":46.432049},{"c":46.4864,"h":46.4864,"l":46.43,"n":4,"o":46.43,"t":"2026-10-05T15:45:00Z","v":515,"vw":46.459299},{"c":46.5,"h":46.5,"l":46.3933,"n":20,"o":46.4401,"t":"2026-10-05T16:00:00Z","v":1129,"vw":46.451167},{"c":46.45,"h":46.45,"l":46.45,"n":7,"o":46.45,"t":"2026-10-05T16:15:00Z","v":450,"vw":46.45},{"c":46.39,"h":46.52,"l":46.39,"n":9,"o":46.45,"t":"2026-10-05T16:30:00Z","v":4611,"vw":46.43237},{"c":46.4658,"h":46.5693,"l":46.4658,"n":32,"o":46.495,"t":"2026-10-05T16:45:00Z","v":4293,"vw":46.517613},{"c":46.4301,"h":46.5438,"l":46.43,"n":8,"o":46.495,"t":"2026-10-05T17:00:00Z","v":1721,"vw":46.511764},{"c":46.5,"h":46.5185,"l":46.495,"n":13,"o":46.495,"t":"2026-10-05T17:15:00Z","v":6633,"vw":46.496555},{"c":46.5684,"h":46.5684,"l":46.43,"n":21,"o":46.505,"t":"2026-10-05T17:30:00Z","v":3084,"vw":46.493614},{"c":46.52,"h":46.52,"l":46.45,"n":9,"o":46.52,"t":"2026-10-05T17:45:00Z","v":1039,"vw":46.509325},{"c":46.52,"h":46.5799,"l":46.46,"n":17,"o":46.5319,"t":"2026-10-05T18:00:00Z","v":5036,"vw":46.507393},{"c":46.55,"h":46.56,"l":46.52,"n":10,"o":46.52,"t":"2026-10-05T18:15:00Z","v":2243,"vw":46.551308},{"c":46.53,"h":46.59,"l":46.53,"n":21,"o":46.54,"t":"2026-10-05T18:30:00Z","v":5108,"vw":46.538514},{"c":46.58,"h":46.5989,"l":46.53,"n":27,"o":46.5688,"t":"2026-10-05T18:45:00Z","v":3000,"vw":46.566631},{"c":46.61,"h":46.6495,"l":46.5278,"n":23,"o":46.57,"t":"2026-10-05T19:00:00Z","v":5008,"vw":46.576041},{"c":46.61,"h":46.6859,"l":46.5401,"n":42,"o":46.595,"t":"2026-10-05T19:15:00Z","v":4504,"vw":46.612117},{"c":46.61,"h":46.6699,"l":46.58,"n":22,"o":46.62,"t":"2026-10-05T19:30:00Z","v":3328,"vw":46.600619},{"c":46.5,"h":46.6199,"l":46.49,"n":61,"o":46.565,"t":"2026-10-05T19:45:00Z","v":8949,"vw":46.525377},{"c":46.79,"h":46.79,"l":46.79,"n":5,"o":46.79,"t":"2026-10-05T20:00:00Z","v":692,"vw":46.79},{"c":46.705,"h":46.76,"l":46.6412,"n":29,"o":46.76,"t":"2026-10-06T13:30:00Z","v":11028,"vw":46.73857},{"c":46.78,"h":46.78,"l":46.71,"n":11,"o":46.71,"t":"2026-10-06T13:45:00Z","v":1011,"vw":46.757378},{"c":46.86,"h":46.86,"l":46.72,"n":21,"o":46.785,"t":"2026-10-06T14:00:00Z","v":4232,"vw":46.780134},{"c":46.76,"h":46.8378,"l":46.76,"n":19,"o":46.8378,"t":"2026-10-06T14:15:00Z","v":1266,"vw":46.804684},{"c":46.74,"h":46.785,"l":46.72,"n":37,"o":46.785,"t":"2026-10-06T14:30:00Z","v":4130,"vw":46.763305},{"c":46.8708,"h":46.8708,"l":46.74,"n":21,"o":46.74,"t":"2026-10-06T14:45:00Z","v":5072,"vw":46.825332},{"c":46.87,"h":46.87,"l":46.81,"n":9,"o":46.84,"t":"2026-10-06T15:00:00Z","v":1473,"vw":46.845421},{"c":46.87,"h":46.87,"l":46.8306,"n":3,"o":46.8306,"t":"2026-10-06T15:15:00Z","v":710,"vw":46.841133},{"c":46.9265,"h":46.9265,"l":46.8253,"n":5,"o":46.87,"t":"2026-10-06T15:30:00Z","v":1918,"vw":46.876144},{"c":46.9,"h":46.9,"l":46.81,"n":11,"o":46.87,"t":"2026-10-06T15:45:00Z","v":1509,"vw":46.863074},{"c":46.8808,"h":46.8808,"l":46.8808,"n":1,"o":46.8808,"t":"2026-10-06T16:00:00Z","v":250,"vw":46.8808},{"c":46.9,"h":46.9187,"l":46.8568,"n":40,"o":46.8701,"t":"2026-10-06T16:15:00Z","v":7062,"vw":46.896108},{"c":46.85,"h":46.8999,"l":46.83,"n":27,"o":46.83,"t":"2026-10-06T16:30:00Z","v":2473,"vw":46.862062},{"c":46.8689,"h":46.8755,"l":46.8001,"n":19,"o":46.86,"t":"2026-10-06T16:45:00Z","v":3014,"vw":46.834374},{"c":46.78,"h":46.87,"l":46.78,"n":27,"o":46.8401,"t":"2026-10-06T17:00:00Z","v":3465,"vw":46.821836},{"c":46.78,"h":46.8257,"l":46.752,"n":5,"o":46.8257,"t":"2026-10-06T17:15:00Z","v":1246,"vw":46.771591},{"c":46.7792,"h":46.8,"l":46.7792,"n":4,"o":46.79,"t":"2026-10-06T17:30:00Z","v":850,"vw":46.786026},{"c":46.7427,"h":46.88,"l":46.7427,"n":8,"o":46.88,"t":"2026-10-06T17:45:00Z","v":2981,"vw":46.804002},{"c":46.74,"h":46.83,"l":46.74,"n":10,"o":46.8128,"t":"2026-10-06T18:00:00Z","v":1557,"vw":46.78369},{"c":46.8,"h":46.8,"l":46.74,"n":27,"o":46.74,"t":"2026-10-06T18:15:00Z","v":599,"vw":46.76765},{"c":46.7774,"h":46.8595,"l":46.7774,"n":5,"o":46.8,"t":"2026-10-06T18:30:00Z","v":1564,"vw":46.833241},{"c":46.795,"h":46.8599,"l":46.73,"n":20,"o":46.8599,"t":"2026-10-06T18:45:00Z","v":4948,"vw":46.796507},{"c":46.86,"h":46.86,"l":46.74,"n":46,"o":46.8,"t":"2026-10-06T19:00:00Z","v":5969,"vw":46.813768},{"c":46.8,"h":46.86,"l":46.74,"n":11,"o":46.8,"t":"2026-10-06T19:15:00Z","v":3625,"vw":46.801571},{"c":46.77,"h":46.8108,"l":46.755,"n":22,"o":46.8108,"t":"2026-10-06T19:30:00Z","v":1889,"vw":46.784035},{"c":46.81,"h":46.81,"l":46.76,"n":35,"o":46.795,"t":"2026-10-06T19:45:00Z","v":2674,"vw":46.776143},{"c":46.77,"h":46.77,"l":46.77,"n":4,"o":46.77,"t":"2026-10-06T20:00:00Z","v":203,"vw":46.77},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-10-07T13:15:00Z","v":100,"vw":46.64},{"c":46.49,"h":46.62,"l":46.49,"n":12,"o":46.62,"t":"2026-10-07T13:30:00Z","v":8438,"vw":46.615995},{"c":46.535,"h":46.57,"l":46.52,"n":6,"o":46.52,"t":"2026-10-07T13:45:00Z","v":8976,"vw":46.531676},{"c":46.515,"h":46.5339,"l":46.515,"n":13,"o":46.52,"t":"2026-10-07T14:00:00Z","v":912,"vw":46.521211},{"c":46.57,"h":46.57,"l":46.4916,"n":13,"o":46.4916,"t":"2026-10-07T14:15:00Z","v":1582,"vw":46.528936},{"c":46.49,"h":46.5687,"l":46.49,"n":10,"o":46.5687,"t":"2026-10-07T14:30:00Z","v":1078,"vw":46.519563},{"c":46.4985,"h":46.5391,"l":46.465,"n":17,"o":46.53,"t":"2026-10-07T14:45:00Z","v":2916,"vw":46.488747},{"c":46.59,"h":46.59,"l":46.49,"n":8,"o":46.54,"t":"2026-10-07T15:00:00Z","v":933,"vw":46.522061},{"c":46.58,"h":46.5949,"l":46.48,"n":8,"o":46.5949,"t":"2026-10-07T15:15:00Z","v":7098,"vw":46.488638},{"c":46.5899,"h":46.5899,"l":46.555,"n":11,"o":46.555,"t":"2026-10-07T15:30:00Z","v":2822,"vw":46.574648},{"c":46.5722,"h":46.658,"l":46.5722,"n":9,"o":46.59,"t":"2026-10-07T15:45:00Z","v":852,"vw":46.605369},{"c":46.61,"h":46.67,"l":46.54,"n":10,"o":46.54,"t":"2026-10-07T16:00:00Z","v":5233,"vw":46.633246},{"c":46.615,"h":46.69,"l":46.615,"n":6,"o":46.625,"t":"2026-10-07T16:30:00Z","v":1308,"vw":46.628795},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-07T16:45:00Z","v":289,"vw":46.62},{"c":46.6693,"h":46.6693,"l":46.615,"n":17,"o":46.63,"t":"2026-10-07T17:00:00Z","v":5488,"vw":46.61963},{"c":46.74,"h":46.74,"l":46.6426,"n":5,"o":46.6426,"t":"2026-10-07T17:15:00Z","v":2658,"vw":46.664187},{"c":46.68,"h":46.7299,"l":46.675,"n":5,"o":46.675,"t":"2026-10-07T17:30:00Z","v":1394,"vw":46.716459},{"c":46.69,"h":46.69,"l":46.69,"n":2,"o":46.69,"t":"2026-10-07T17:45:00Z","v":189,"vw":46.69},{"c":46.6851,"h":46.6851,"l":46.6201,"n":2,"o":46.6201,"t":"2026-10-07T18:00:00Z","v":1224,"vw":46.671877},{"c":46.675,"h":46.7103,"l":46.675,"n":4,"o":46.7103,"t":"2026-10-07T18:15:00Z","v":2288,"vw":46.682136},{"c":46.68,"h":46.68,"l":46.68,"n":4,"o":46.68,"t":"2026-10-07T18:30:00Z","v":300,"vw":46.68},{"c":46.69,"h":46.69,"l":46.6401,"n":15,"o":46.6401,"t":"2026-10-07T18:45:00Z","v":6105,"vw":46.686941},{"c":46.72,"h":46.72,"l":46.67,"n":13,"o":46.67,"t":"2026-10-07T19:00:00Z","v":2942,"vw":46.713512},{"c":46.66,"h":46.72,"l":46.66,"n":22,"o":46.675,"t":"2026-10-07T19:15:00Z","v":10624,"vw":46.706708},{"c":46.65,"h":46.7186,"l":46.6402,"n":22,"o":46.7186,"t":"2026-10-07T19:30:00Z","v":5345,"vw":46.698983},{"c":46.68,"h":46.68,"l":46.6669,"n":23,"o":46.6669,"t":"2026-10-07T19:45:00Z","v":2386,"vw":46.675863},{"c":46.6,"h":46.6,"l":46.6,"n":7,"o":46.6,"t":"2026-10-07T20:00:00Z","v":515,"vw":46.6},{"c":46.4703,"h":46.49,"l":46.4703,"n":19,"o":46.49,"t":"2026-10-08T13:30:00Z","v":3605,"vw":46.488477},{"c":46.56,"h":46.5844,"l":46.54,"n":7,"o":46.55,"t":"2026-10-08T13:45:00Z","v":1737,"vw":46.575838},{"c":46.6399,"h":46.6399,"l":46.5214,"n":10,"o":46.534,"t":"2026-10-08T14:00:00Z","v":4540,"vw":46.59277},{"c":46.63,"h":46.63,"l":46.6,"n":6,"o":46.6,"t":"2026-10-08T14:15:00Z","v":647,"vw":46.610658},{"c":46.6,"h":46.64,"l":46.57,"n":11,"o":46.57,"t":"2026-10-08T14:30:00Z","v":2337,"vw":46.611749},{"c":46.63,"h":46.63,"l":46.545,"n":9,"o":46.5901,"t":"2026-10-08T14:45:00Z","v":2573,"vw":46.5663},{"c":46.5315,"h":46.5951,"l":46.5315,"n":4,"o":46.55,"t":"2026-10-08T15:00:00Z","v":1278,"vw":46.562475},{"c":46.5899,"h":46.5899,"l":46.5251,"n":3,"o":46.5251,"t":"2026-10-08T15:15:00Z","v":929,"vw":46.572231},{"c":46.514,"h":46.514,"l":46.484,"n":4,"o":46.5129,"t":"2026-10-08T15:30:00Z","v":1020,"vw":46.507179},{"c":46.4814,"h":46.535,"l":46.4701,"n":8,"o":46.525,"t":"2026-10-08T15:45:00Z","v":2561,"vw":46.495298},{"c":46.5779,"h":46.5779,"l":46.52,"n":12,"o":46.52,"t":"2026-10-08T16:00:00Z","v":1722,"vw":46.52908},{"c":46.4941,"h":46.69,"l":46.4941,"n":31,"o":46.54,"t":"2026-10-08T16:15:00Z","v":3747,"vw":46.577464},{"c":46.6248,"h":46.6248,"l":46.6248,"n":1,"o":46.6248,"t":"2026-10-08T16:30:00Z","v":325,"vw":46.6248},{"c":46.43,"h":46.49,"l":46.4075,"n":22,"o":46.49,"t":"2026-10-08T16:45:00Z","v":2337,"vw":46.457282},{"c":46.395,"h":46.43,"l":46.36,"n":12,"o":46.425,"t":"2026-10-08T17:00:00Z","v":10119,"vw":46.403996},{"c":46.37,"h":46.5099,"l":46.37,"n":14,"o":46.5099,"t":"2026-10-08T17:15:00Z","v":879,"vw":46.434212},{"c":46.425,"h":46.425,"l":46.32,"n":10,"o":46.388,"t":"2026-10-08T17:30:00Z","v":1282,"vw":46.340665},{"c":46.36,"h":46.42,"l":46.36,"n":3,"o":46.42,"t":"2026-10-08T17:45:00Z","v":300,"vw":46.38},{"c":46.405,"h":46.47,"l":46.36,"n":9,"o":46.36,"t":"2026-10-08T18:00:00Z","v":4681,"vw":46.452815},{"c":46.49,"h":46.49,"l":46.3686,"n":22,"o":46.3686,"t":"2026-10-08T18:15:00Z","v":1649,"vw":46.428869},{"c":46.425,"h":46.4907,"l":46.42,"n":29,"o":46.465,"t":"2026-10-08T18:30:00Z","v":3668,"vw":46.433223},{"c":46.4549,"h":46.5081,"l":46.37,"n":14,"o":46.395,"t":"2026-10-08T18:45:00Z","v":8664,"vw":46.434331},{"c":46.425,"h":46.4799,"l":46.39,"n":15,"o":46.39,"t":"2026-10-08T19:00:00Z","v":3352,"vw":46.422704},{"c":46.47,"h":46.5341,"l":46.435,"n":13,"o":46.4992,"t":"2026-10-08T19:15:00Z","v":1782,"vw":46.479808},{"c":46.455,"h":46.53,"l":46.45,"n":21,"o":46.53,"t":"2026-10-08T19:30:00Z","v":2739,"vw":46.497199},{"c":46.5087,"h":46.5087,"l":46.4725,"n":14,"o":46.4994,"t":"2026-10-08T19:45:00Z","v":989,"vw":46.500572},{"c":46.51,"h":46.51,"l":46.51,"n":3,"o":46.51,"t":"2026-10-08T20:00:00Z","v":117,"vw":46.51},{"c":46.58,"h":46.63,"l":46.58,"n":7,"o":46.63,"t":"2026-10-09T13:30:00Z","v":1591,"vw":46.623089},{"c":46.57,"h":46.6324,"l":46.57,"n":20,"o":46.57,"t":"2026-10-09T13:45:00Z","v":1868,"vw":46.585637},{"c":46.58,"h":46.6491,"l":46.5365,"n":18,"o":46.575,"t":"2026-10-09T14:00:00Z","v":2679,"vw":46.603116},{"c":46.605,"h":46.605,"l":46.6,"n":5,"o":46.6,"t":"2026-10-09T14:15:00Z","v":3066,"vw":46.602371},{"c":46.6682,"h":46.6682,"l":46.605,"n":4,"o":46.605,"t":"2026-10-09T14:30:00Z","v":653,"vw":46.631365},{"c":46.72,"h":46.72,"l":46.6,"n":5,"o":46.665,"t":"2026-10-09T15:00:00Z","v":1561,"vw":46.663946},{"c":46.74,"h":46.74,"l":46.6492,"n":9,"o":46.6492,"t":"2026-10-09T15:15:00Z","v":6999,"vw":46.712604},{"c":46.655,"h":46.7283,"l":46.65,"n":6,"o":46.7283,"t":"2026-10-09T15:30:00Z","v":1100,"vw":46.663804},{"c":46.6688,"h":46.73,"l":46.66,"n":17,"o":46.66,"t":"2026-10-09T15:45:00Z","v":2933,"vw":46.711946},{"c":46.695,"h":46.76,"l":46.63,"n":104,"o":46.66,"t":"2026-10-09T16:00:00Z","v":29804,"vw":46.700272},{"c":46.71,"h":46.7599,"l":46.685,"n":43,"o":46.705,"t":"2026-10-09T16:15:00Z","v":17127,"vw":46.710666},{"c":46.71,"h":46.71,"l":46.66,"n":5,"o":46.71,"t":"2026-10-09T16:30:00Z","v":2210,"vw":46.703243},{"c":46.72,"h":46.72,"l":46.66,"n":12,"o":46.66,"t":"2026-10-09T16:45:00Z","v":4397,"vw":46.709942},{"c":46.72,"h":46.7304,"l":46.71,"n":8,"o":46.7304,"t":"2026-10-09T17:00:00Z","v":1393,"vw":46.721834},{"c":46.72,"h":46.7587,"l":46.69,"n":12,"o":46.7009,"t":"2026-10-09T17:15:00Z","v":1537,"vw":46.71037},{"c":46.73,"h":46.7482,"l":46.715,"n":11,"o":46.72,"t":"2026-10-09T17:30:00Z","v":3442,"vw":46.732167},{"c":46.725,"h":46.725,"l":46.72,"n":13,"o":46.7225,"t":"2026-10-09T17:45:00Z","v":1785,"vw":46.724491},{"c":46.725,"h":46.725,"l":46.725,"n":14,"o":46.725,"t":"2026-10-09T18:00:00Z","v":1734,"vw":46.725},{"c":46.725,"h":46.73,"l":46.725,"n":7,"o":46.725,"t":"2026-10-09T18:15:00Z","v":1074,"vw":46.725859},{"c":46.7585,"h":46.7585,"l":46.725,"n":2,"o":46.725,"t":"2026-10-09T18:30:00Z","v":1630,"vw":46.754246},{"c":46.76,"h":46.8586,"l":46.725,"n":130,"o":46.725,"t":"2026-10-09T18:45:00Z","v":11905,"vw":46.771222},{"c":46.8,"h":46.8599,"l":46.74,"n":36,"o":46.76,"t":"2026-10-09T19:00:00Z","v":25200,"vw":46.747336},{"c":46.74,"h":46.81,"l":46.73,"n":228,"o":46.75,"t":"2026-10-09T19:15:00Z","v":19946,"vw":46.767414},{"c":46.765,"h":46.7979,"l":46.7,"n":32,"o":46.795,"t":"2026-10-09T19:30:00Z","v":6368,"vw":46.779206},{"c":46.7,"h":46.765,"l":46.67,"n":33,"o":46.765,"t":"2026-10-09T19:45:00Z","v":4368,"vw":46.734284},{"c":46.81,"h":46.81,"l":46.81,"n":3,"o":46.81,"t":"2026-10-09T20:00:00Z","v":170,"vw":46.81},{"c":46.6,"h":46.6,"l":46.6,"n":13,"o":46.6,"t":"2026-10-09T22:15:00Z","v":1380,"vw":46.6},{"c":46.76,"h":46.76,"l":46.74,"n":18,"o":46.76,"t":"2026-10-12T13:30:00Z","v":4499,"vw":46.756833},{"c":46.705,"h":46.8,"l":46.66,"n":31,"o":46.745,"t":"2026-10-12T13:45:00Z","v":5582,"vw":46.737552},{"c":46.7527,"h":46.7527,"l":46.634,"n":13,"o":46.715,"t":"2026-10-12T14:00:00Z","v":1517,"vw":46.707321},{"c":46.71,"h":46.7699,"l":46.67,"n":9,"o":46.71,"t":"2026-10-12T14:15:00Z","v":848,"vw":46.721493},{"c":46.705,"h":46.75,"l":46.6715,"n":10,"o":46.69,"t":"2026-10-12T14:30:00Z","v":4448,"vw":46.701948},{"c":46.715,"h":46.7519,"l":46.6601,"n":5,"o":46.7519,"t":"2026-10-12T14:45:00Z","v":1265,"vw":46.683531},{"c":46.7151,"h":46.77,"l":46.7,"n":10,"o":46.77,"t":"2026-10-12T15:00:00Z","v":1192,"vw":46.739786},{"c":46.71,"h":46.7596,"l":46.68,"n":21,"o":46.725,"t":"2026-10-12T15:15:00Z","v":2468,"vw":46.713909},{"c":46.6995,"h":46.76,"l":46.694,"n":13,"o":46.7,"t":"2026-10-12T15:30:00Z","v":4120,"vw":46.725728},{"c":46.745,"h":46.745,"l":46.74,"n":6,"o":46.74,"t":"2026-10-12T15:45:00Z","v":1699,"vw":46.742358},{"c":46.75,"h":46.8039,"l":46.73,"n":12,"o":46.73,"t":"2026-10-12T16:00:00Z","v":1732,"vw":46.752663},{"c":46.73,"h":46.7962,"l":46.69,"n":17,"o":46.7962,"t":"2026-10-12T16:15:00Z","v":12303,"vw":46.70514},{"c":46.72,"h":46.7785,"l":46.7,"n":10,"o":46.77,"t":"2026-10-12T16:30:00Z","v":1266,"vw":46.751052},{"c":46.69,"h":46.73,"l":46.69,"n":10,"o":46.73,"t":"2026-10-12T16:45:00Z","v":1462,"vw":46.701469},{"c":46.75,"h":46.75,"l":46.6001,"n":4,"o":46.6001,"t":"2026-10-12T17:00:00Z","v":390,"vw":46.695023},{"c":46.62,"h":46.747,"l":46.62,"n":10,"o":46.69,"t":"2026-10-12T17:15:00Z","v":1669,"vw":46.691439},{"c":46.685,"h":46.7272,"l":46.6201,"n":19,"o":46.685,"t":"2026-10-12T17:30:00Z","v":4043,"vw":46.688506},{"c":46.67,"h":46.7,"l":46.67,"n":5,"o":46.685,"t":"2026-10-12T17:45:00Z","v":420,"vw":46.682131},{"c":46.68,"h":46.68,"l":46.67,"n":4,"o":46.68,"t":"2026-10-12T18:00:00Z","v":3514,"vw":46.670854},{"c":46.7185,"h":46.72,"l":46.62,"n":41,"o":46.65,"t":"2026-10-12T18:15:00Z","v":16482,"vw":46.635592},{"c":46.67,"h":46.72,"l":46.67,"n":5,"o":46.72,"t":"2026-10-12T18:30:00Z","v":3479,"vw":46.717963},{"c":46.67,"h":46.7061,"l":46.65,"n":20,"o":46.6785,"t":"2026-10-12T18:45:00Z","v":2872,"vw":46.680371},{"c":46.64,"h":46.6952,"l":46.63,"n":19,"o":46.63,"t":"2026-10-12T19:00:00Z","v":2772,"vw":46.65355},{"c":46.67,"h":46.67,"l":46.62,"n":14,"o":46.635,"t":"2026-10-12T19:15:00Z","v":5505,"vw":46.64225},{"c":46.674,"h":46.69,"l":46.6201,"n":12,"o":46.6201,"t":"2026-10-12T19:30:00Z","v":2600,"vw":46.653709},{"c":46.68,"h":46.7249,"l":46.67,"n":162,"o":46.67,"t":"2026-10-12T19:45:00Z","v":9968,"vw":46.685981},{"c":46.68,"h":46.68,"l":46.68,"n":5,"o":46.68,"t":"2026-10-12T20:00:00Z","v":1344,"vw":46.68},{"c":46.71,"h":46.71,"l":46.55,"n":8,"o":46.55,"t":"2026-10-13T13:30:00Z","v":4073,"vw":46.554373},{"c":46.7025,"h":46.7899,"l":46.31,"n":27,"o":46.31,"t":"2026-10-13T13:45:00Z","v":3350,"vw":46.723746},{"c":46.67,"h":46.7,"l":46.67,"n":4,"o":46.7,"t":"2026-10-13T14:00:00Z","v":398,"vw":46.682735},{"c":46.61,"h":46.6808,"l":46.61,"n":16,"o":46.64,"t":"2026-10-13T14:15:00Z","v":1518,"vw":46.65783},{"c":46.7,"h":46.7,"l":46.64,"n":43,"o":46.65,"t":"2026-10-13T14:30:00Z","v":5198,"vw":46.670012},{"c":46.6525,"h":46.67,"l":46.65,"n":10,"o":46.67,"t":"2026-10-13T14:45:00Z","v":886,"vw":46.657822},{"c":46.64,"h":46.66,"l":46.63,"n":16,"o":46.6525,"t":"2026-10-13T15:00:00Z","v":1014,"vw":46.644118},{"c":46.6881,"h":46.6881,"l":46.63,"n":8,"o":46.63,"t":"2026-10-13T15:15:00Z","v":1327,"vw":46.649329},{"c":46.6,"h":46.6797,"l":46.58,"n":17,"o":46.625,"t":"2026-10-13T15:30:00Z","v":2251,"vw":46.618465},{"c":46.6646,"h":46.6646,"l":46.6,"n":5,"o":46.6,"t":"2026-10-13T15:45:00Z","v":947,"vw":46.635578},{"c":46.64,"h":46.6986,"l":46.59,"n":19,"o":46.61,"t":"2026-10-13T16:00:00Z","v":2303,"vw":46.64898},{"c":46.645,"h":46.71,"l":46.645,"n":10,"o":46.645,"t":"2026-10-13T16:15:00Z","v":1878,"vw":46.656377},{"c":46.665,"h":46.72,"l":46.66,"n":6,"o":46.66,"t":"2026-10-13T16:30:00Z","v":690,"vw":46.693125},{"c":46.665,"h":46.7181,"l":46.61,"n":10,"o":46.67,"t":"2026-10-13T16:45:00Z","v":4345,"vw":46.648933},{"c":46.63,"h":46.65,"l":46.63,"n":4,"o":46.65,"t":"2026-10-13T17:00:00Z","v":1000,"vw":46.646064},{"c":46.665,"h":46.7199,"l":46.6566,"n":9,"o":46.665,"t":"2026-10-13T17:15:00Z","v":4704,"vw":46.673019},{"c":46.68,"h":46.68,"l":46.6575,"n":11,"o":46.665,"t":"2026-10-13T17:30:00Z","v":3171,"vw":46.664752},{"c":46.7082,"h":46.7082,"l":46.62,"n":25,"o":46.665,"t":"2026-10-13T17:45:00Z","v":1143,"vw":46.669165},{"c":46.72,"h":46.7387,"l":46.64,"n":75,"o":46.66,"t":"2026-10-13T18:00:00Z","v":11156,"vw":46.696976},{"c":46.68,"h":46.715,"l":46.68,"n":17,"o":46.715,"t":"2026-10-13T18:15:00Z","v":1671,"vw":46.695272},{"c":46.68,"h":46.725,"l":46.68,"n":26,"o":46.68,"t":"2026-10-13T18:30:00Z","v":3248,"vw":46.697803},{"c":46.71,"h":46.71,"l":46.61,"n":7,"o":46.61,"t":"2026-10-13T18:45:00Z","v":1732,"vw":46.680112},{"c":46.71,"h":46.71,"l":46.6442,"n":26,"o":46.6442,"t":"2026-10-13T19:00:00Z","v":2508,"vw":46.692211},{"c":46.6418,"h":46.78,"l":46.6418,"n":18,"o":46.7226,"t":"2026-10-13T19:15:00Z","v":4108,"vw":46.75097},{"c":46.79,"h":46.79,"l":46.69,"n":10,"o":46.71,"t":"2026-10-13T19:30:00Z","v":2500,"vw":46.724111},{"c":46.69,"h":46.72,"l":46.67,"n":29,"o":46.71,"t":"2026-10-13T19:45:00Z","v":3068,"vw":46.703171},{"c":46.46,"h":46.46,"l":46.46,"n":4,"o":46.46,"t":"2026-10-13T20:00:00Z","v":444,"vw":46.46},{"c":46.5488,"h":46.5488,"l":46.45,"n":9,"o":46.51,"t":"2026-10-14T13:30:00Z","v":5463,"vw":46.512224},{"c":46.47,"h":46.66,"l":46.47,"n":19,"o":46.56,"t":"2026-10-14T13:45:00Z","v":9918,"vw":46.609604},{"c":46.42,"h":46.43,"l":46.42,"n":11,"o":46.43,"t":"2026-10-14T14:00:00Z","v":1314,"vw":46.422013},{"c":46.4741,"h":46.4741,"l":46.379,"n":6,"o":46.379,"t":"2026-10-14T14:15:00Z","v":2246,"vw":46.396992},{"c":46.41,"h":46.44,"l":46.39,"n":13,"o":46.4087,"t":"2026-10-14T14:30:00Z","v":2035,"vw":46.411017},{"c":46.3277,"h":46.43,"l":46.29,"n":12,"o":46.43,"t":"2026-10-14T14:45:00Z","v":1468,"vw":46.361443},{"c":46.34,"h":46.4086,"l":46.33,"n":10,"o":46.365,"t":"2026-10-14T15:00:00Z","v":3348,"vw":46.364675},{"c":46.365,"h":46.37,"l":46.3615,"n":23,"o":46.365,"t":"2026-10-14T15:15:00Z","v":4335,"vw":46.363867},{"c":46.29,"h":46.385,"l":46.26,"n":33,"o":46.33,"t":"2026-10-14T15:30:00Z","v":2744,"vw":46.324761},{"c":46.3,"h":46.3582,"l":46.2727,"n":29,"o":46.29,"t":"2026-10-14T15:45:00Z","v":2889,"vw":46.299763},{"c":46.235,"h":46.305,"l":46.23,"n":21,"o":46.305,"t":"2026-10-14T16:00:00Z","v":4249,"vw":46.293447},{"c":46.25,"h":46.25,"l":46.2,"n":27,"o":46.235,"t":"2026-10-14T16:15:00Z","v":2438,"vw":46.241261},{"c":46.2775,"h":46.3299,"l":46.2,"n":36,"o":46.24,"t":"2026-10-14T16:30:00Z","v":8793,"vw":46.258599},{"c":46.27,"h":46.3099,"l":46.25,"n":31,"o":46.2775,"t":"2026-10-14T16:45:00Z","v":2853,"vw":46.278075},{"c":46.2425,"h":46.2825,"l":46.2215,"n":23,"o":46.28,"t":"2026-10-14T17:00:00Z","v":2473,"vw":46.255521},{"c":46.175,"h":46.2561,"l":46.15,"n":22,"o":46.2425,"t":"2026-10-14T17:15:00Z","v":2763,"vw":46.206613},{"c":46.18,"h":46.25,"l":46.1574,"n":20,"o":46.205,"t":"2026-10-14T17:30:00Z","v":3018,"vw":46.193024},{"c":46.1799,"h":46.1843,"l":46.12,"n":26,"o":46.1825,"t":"2026-10-14T17:45:00Z","v":2078,"vw":46.155001},{"c":46.1675,"h":46.1899,"l":46.08,"n":39,"o":46.125,"t":"2026-10-14T18:00:00Z","v":4266,"vw":46.133416},{"c":46.1475,"h":46.195,"l":46.1475,"n":27,"o":46.1546,"t":"2026-10-14T18:15:00Z","v":3856,"vw":46.172949},{"c":46.1525,"h":46.1749,"l":46.09,"n":37,"o":46.1475,"t":"2026-10-14T18:30:00Z","v":4712,"vw":46.142105},{"c":46.145,"h":46.1575,"l":46.07,"n":30,"o":46.13,"t":"2026-10-14T18:45:00Z","v":1809,"vw":46.130052},{"c":46.2063,"h":46.2063,"l":46.06,"n":51,"o":46.11,"t":"2026-10-14T19:00:00Z","v":9420,"vw":46.135247},{"c":46.2,"h":46.2199,"l":46.13,"n":38,"o":46.13,"t":"2026-10-14T19:15:00Z","v":12555,"vw":46.173101},{"c":46.2125,"h":46.25,"l":46.15,"n":61,"o":46.19,"t":"2026-10-14T19:30:00Z","v":30576,"vw":46.189875},{"c":46.21,"h":46.2556,"l":46.16,"n":182,"o":46.17,"t":"2026-10-14T19:45:00Z","v":9648,"vw":46.203691},{"c":46.31,"h":46.31,"l":46.31,"n":7,"o":46.31,"t":"2026-10-14T20:00:00Z","v":237,"vw":46.31},{"c":46.17,"h":46.17,"l":46.01,"n":87,"o":46.12,"t":"2026-10-15T13:30:00Z","v":20345,"vw":46.126035},{"c":45.9356,"h":46.0651,"l":45.9356,"n":8,"o":46.0651,"t":"2026-10-15T13:45:00Z","v":569,"vw":46.002371},{"c":46.13,"h":46.13074,"l":46.02,"n":32,"o":46.02,"t":"2026-10-15T14:00:00Z","v":8897,"vw":46.088283},{"c":46.07,"h":46.12,"l":46.07,"n":17,"o":46.11,"t":"2026-10-15T14:15:00Z","v":1375,"vw":46.102715},{"c":46.215,"h":46.2199,"l":46.07,"n":16,"o":46.07,"t":"2026-10-15T14:30:00Z","v":3460,"vw":46.176631},{"c":46.24,"h":46.2733,"l":46.19,"n":16,"o":46.21,"t":"2026-10-15T14:45:00Z","v":6041,"vw":46.217496},{"c":46.21,"h":46.28,"l":46.21,"n":21,"o":46.26,"t":"2026-10-15T15:00:00Z","v":2667,"vw":46.254211},{"c":46.3,"h":46.325517,"l":46.26,"n":21,"o":46.31,"t":"2026-10-15T15:15:00Z","v":2430,"vw":46.300336},{"c":46.23,"h":46.296,"l":46.23,"n":13,"o":46.26,"t":"2026-10-15T15:30:00Z","v":3476,"vw":46.281024},{"c":46.3269,"h":46.3269,"l":46.27,"n":6,"o":46.3196,"t":"2026-10-15T15:45:00Z","v":4608,"vw":46.31928},{"c":46.27,"h":46.37,"l":46.25,"n":16,"o":46.37,"t":"2026-10-15T16:00:00Z","v":2283,"vw":46.274851},{"c":46.23,"h":46.23,"l":46.21,"n":9,"o":46.21,"t":"2026-10-15T16:15:00Z","v":2183,"vw":46.227115},{"c":46.3192,"h":46.3192,"l":46.2065,"n":23,"o":46.23,"t":"2026-10-15T16:30:00Z","v":7257,"vw":46.251267},{"c":46.2,"h":46.32,"l":46.2,"n":8,"o":46.255,"t":"2026-10-15T16:45:00Z","v":1090,"vw":46.257315},{"c":46.27,"h":46.3115,"l":46.265,"n":6,"o":46.265,"t":"2026-10-15T17:00:00Z","v":2344,"vw":46.284085},{"c":46.2692,"h":46.28,"l":46.26,"n":13,"o":46.28,"t":"2026-10-15T17:15:00Z","v":1452,"vw":46.275188},{"c":46.35,"h":46.35,"l":46.2514,"n":13,"o":46.2514,"t":"2026-10-15T17:30:00Z","v":2613,"vw":46.288074},{"c":46.36,"h":46.36,"l":46.35,"n":9,"o":46.35,"t":"2026-10-15T17:45:00Z","v":557,"vw":46.353843},{"c":46.2201,"h":46.33,"l":46.2201,"n":34,"o":46.31,"t":"2026-10-15T18:00:00Z","v":3885,"vw":46.302305},{"c":46.2893,"h":46.2893,"l":46.1801,"n":14,"o":46.275,"t":"2026-10-15T18:15:00Z","v":3005,"vw":46.229942},{"c":46.3,"h":46.3,"l":46.245,"n":7,"o":46.245,"t":"2026-10-15T18:30:00Z","v":916,"vw":46.252073},{"c":46.3,"h":46.3,"l":46.22,"n":4,"o":46.245,"t":"2026-10-15T18:45:00Z","v":901,"vw":46.264817},{"c":46.3288,"h":46.3695,"l":46.298,"n":32,"o":46.32,"t":"2026-10-15T19:00:00Z","v":6015,"vw":46.330777},{"c":46.3453,"h":46.39,"l":46.3453,"n":21,"o":46.38,"t":"2026-10-15T19:15:00Z","v":4051,"vw":46.378386},{"c":46.35,"h":46.392164,"l":46.35,"n":27,"o":46.39,"t":"2026-10-15T19:30:00Z","v":7678,"vw":46.376516},{"c":46.34,"h":46.385,"l":46.33,"n":51,"o":46.354,"t":"2026-10-15T19:45:00Z","v":3629,"vw":46.354457},{"c":46.38,"h":46.38,"l":46.38,"n":6,"o":46.38,"t":"2026-10-15T20:00:00Z","v":119,"vw":46.38},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-16T13:15:00Z","v":800,"vw":46.5},{"c":46.41,"h":46.57,"l":46.41,"n":14,"o":46.57,"t":"2026-10-16T13:30:00Z","v":9387,"vw":46.544459},{"c":46.35,"h":46.45,"l":46.32,"n":8,"o":46.45,"t":"2026-10-16T13:45:00Z","v":3205,"vw":46.337621},{"c":46.3733,"h":46.3999,"l":46.29,"n":30,"o":46.35,"t":"2026-10-16T14:00:00Z","v":2919,"vw":46.33529},{"c":46.29,"h":46.29,"l":46.2809,"n":8,"o":46.2809,"t":"2026-10-16T14:15:00Z","v":1310,"vw":46.28247},{"c":46.39,"h":46.39,"l":46.3,"n":4,"o":46.39,"t":"2026-10-16T14:30:00Z","v":1609,"vw":46.380236},{"c":46.33,"h":46.33,"l":46.33,"n":8,"o":46.33,"t":"2026-10-16T14:45:00Z","v":286,"vw":46.33},{"c":46.2672,"h":46.3651,"l":46.2101,"n":16,"o":46.31,"t":"2026-10-16T15:00:00Z","v":3544,"vw":46.253789},{"c":46.2,"h":46.255,"l":46.2,"n":5,"o":46.255,"t":"2026-10-16T15:15:00Z","v":295,"vw":46.228558},{"c":46.18,"h":46.225,"l":46.18,"n":5,"o":46.22,"t":"2026-10-16T15:30:00Z","v":1179,"vw":46.21148},{"c":46.16,"h":46.22,"l":46.16,"n":11,"o":46.22,"t":"2026-10-16T15:45:00Z","v":960,"vw":46.195949},{"c":46.1899,"h":46.1899,"l":46.08,"n":9,"o":46.1549,"t":"2026-10-16T16:00:00Z","v":990,"vw":46.137752},{"c":46.14,"h":46.1567,"l":46.1,"n":21,"o":46.1,"t":"2026-10-16T16:15:00Z","v":10096,"vw":46.142901},{"c":46,"h":46.1899,"l":46,"n":19,"o":46.09,"t":"2026-10-16T16:30:00Z","v":4693,"vw":46.086601},{"c":46.0998,"h":46.1,"l":45.99,"n":14,"o":46.06,"t":"2026-10-16T16:45:00Z","v":3380,"vw":46.070501},{"c":45.8703,"h":45.99,"l":45.8703,"n":9,"o":45.95,"t":"2026-10-16T17:00:00Z","v":1826,"vw":45.938893},{"c":45.945,"h":45.945,"l":45.84,"n":8,"o":45.84,"t":"2026-10-16T17:15:00Z","v":4697,"vw":45.879408},{"c":45.96,"h":46.0068,"l":45.93,"n":15,"o":45.9929,"t":"2026-10-16T17:30:00Z","v":7113,"vw":45.965042},{"c":45.82,"h":45.97,"l":45.82,"n":10,"o":45.97,"t":"2026-10-16T17:45:00Z","v":1161,"vw":45.893504},{"c":45.8925,"h":45.9399,"l":45.84,"n":44,"o":45.87,"t":"2026-10-16T18:00:00Z","v":13153,"vw":45.872482},{"c":45.83,"h":45.8925,"l":45.83,"n":27,"o":45.8925,"t":"2026-10-16T18:15:00Z","v":3707,"vw":45.840383},{"c":45.83,"h":45.9199,"l":45.8,"n":27,"o":45.8467,"t":"2026-10-16T18:30:00Z","v":7650,"vw":45.8409},{"c":45.8,"h":45.9099,"l":45.7401,"n":16,"o":45.7891,"t":"2026-10-16T18:45:00Z","v":4374,"vw":45.832647},{"c":45.865,"h":45.865,"l":45.72,"n":29,"o":45.75,"t":"2026-10-16T19:00:00Z","v":12489,"vw":45.728582},{"c":45.865,"h":45.865,"l":45.81,"n":15,"o":45.81,"t":"2026-10-16T19:15:00Z","v":1973,"vw":45.8373},{"c":45.805,"h":45.88,"l":45.79,"n":13,"o":45.88,"t":"2026-10-16T19:30:00Z","v":2401,"vw":45.846634},{"c":45.89,"h":45.9699,"l":45.79,"n":60,"o":45.8,"t":"2026-10-16T19:45:00Z","v":9580,"vw":45.877974},{"c":45.95,"h":45.95,"l":45.95,"n":6,"o":45.95,"t":"2026-10-16T20:00:00Z","v":109,"vw":45.95},{"c":46.05,"h":46.1499,"l":46.05,"n":11,"o":46.13,"t":"2026-10-19T13:30:00Z","v":3422,"vw":46.112078},{"c":46.09,"h":46.09,"l":46.05,"n":5,"o":46.08,"t":"2026-10-19T13:45:00Z","v":1001,"vw":46.07505},{"c":46.0094,"h":46.06,"l":46.0094,"n":4,"o":46.0195,"t":"2026-10-19T14:00:00Z","v":1859,"vw":46.023741},{"c":46.165,"h":46.19,"l":46.1289,"n":18,"o":46.1289,"t":"2026-10-19T14:15:00Z","v":2349,"vw":46.150099},{"c":46.1,"h":46.12,"l":46.1,"n":21,"o":46.12,"t":"2026-10-19T14:30:00Z","v":14111,"vw":46.100825},{"c":46.18,"h":46.18,"l":46.12,"n":9,"o":46.13,"t":"2026-10-19T14:45:00Z","v":1448,"vw":46.150552},{"c":46.18,"h":46.195,"l":46.14,"n":53,"o":46.15,"t":"2026-10-19T15:00:00Z","v":5797,"vw":46.173661},{"c":46.2201,"h":46.24,"l":46.1601,"n":20,"o":46.1601,"t":"2026-10-19T15:15:00Z","v":18776,"vw":46.172279},{"c":46.25,"h":46.2899,"l":46.24,"n":5,"o":46.24,"t":"2026-10-19T15:30:00Z","v":1150,"vw":46.25628},{"c":46.23,"h":46.235,"l":46.21,"n":7,"o":46.23,"t":"2026-10-19T15:45:00Z","v":1932,"vw":46.228628},{"c":46.17,"h":46.215,"l":46.12,"n":14,"o":46.215,"t":"2026-10-19T16:00:00Z","v":2280,"vw":46.175355},{"c":46.15,"h":46.19,"l":46.13,"n":7,"o":46.19,"t":"2026-10-19T16:15:00Z","v":827,"vw":46.150333},{"c":46.1128,"h":46.14,"l":46.1128,"n":8,"o":46.14,"t":"2026-10-19T16:30:00Z","v":6533,"vw":46.127159},{"c":46.11,"h":46.15,"l":46.1,"n":21,"o":46.13,"t":"2026-10-19T16:45:00Z","v":12184,"vw":46.136957},{"c":46.07,"h":46.1,"l":46.07,"n":7,"o":46.0702,"t":"2026-10-19T17:00:00Z","v":1481,"vw":46.073397},{"c":46.095,"h":46.12,"l":46.09,"n":6,"o":46.09,"t":"2026-10-19T17:15:00Z","v":4693,"vw":46.106088},{"c":46.085,"h":46.1199,"l":46.08,"n":9,"o":46.1199,"t":"2026-10-19T17:30:00Z","v":2495,"vw":46.104664},{"c":46.11,"h":46.11,"l":46.0576,"n":14,"o":46.08,"t":"2026-10-19T17:45:00Z","v":10793,"vw":46.103294},{"c":46.1499,"h":46.15,"l":46.08,"n":13,"o":46.0912,"t":"2026-10-19T18:00:00Z","v":2345,"vw":46.114748},{"c":46.09,"h":46.11,"l":46.09,"n":4,"o":46.09,"t":"2026-10-19T18:15:00Z","v":1399,"vw":46.103409},{"c":46.1399,"h":46.14,"l":46.06,"n":9,"o":46.07,"t":"2026-10-19T18:30:00Z","v":2914,"vw":46.109082},{"c":46.105,"h":46.1481,"l":46.09,"n":12,"o":46.1481,"t":"2026-10-19T18:45:00Z","v":1067,"vw":46.108355},{"c":46.1051,"h":46.125,"l":46.09,"n":12,"o":46.12,"t":"2026-10-19T19:00:00Z","v":10158,"vw":46.114476},{"c":46.14,"h":46.145,"l":46.11,"n":10,"o":46.11,"t":"2026-10-19T19:15:00Z","v":1471,"vw":46.130141},{"c":46.1795,"h":46.18,"l":46.1197,"n":27,"o":46.14,"t":"2026-10-19T19:30:00Z","v":3589,"vw":46.151565},{"c":46.04,"h":46.1503,"l":46.04,"n":49,"o":46.12,"t":"2026-10-19T19:45:00Z","v":11426,"vw":46.09738},{"c":45.97,"h":46.01,"l":45.97,"n":4,"o":46.01,"t":"2026-10-19T20:00:00Z","v":1349,"vw":45.991737},{"c":45.664,"h":45.664,"l":45.6614,"n":26,"o":45.664,"t":"2026-10-19T21:15:00Z","v":3160,"vw":45.66374},{"c":46.01,"h":46.02,"l":45.964,"n":17,"o":46.02,"t":"2026-10-20T13:30:00Z","v":5492,"vw":46.010078},{"c":46.105,"h":46.105,"l":45.94,"n":14,"o":45.94,"t":"2026-10-20T13:45:00Z","v":3941,"vw":46.040776},{"c":46.2008,"h":46.2008,"l":46.1089,"n":51,"o":46.1796,"t":"2026-10-20T14:00:00Z","v":19683,"vw":46.159354},{"c":46.325,"h":46.325,"l":46.2277,"n":9,"o":46.2277,"t":"2026-10-20T14:15:00Z","v":1822,"vw":46.255922},{"c":46.335,"h":46.3514,"l":46.312,"n":17,"o":46.3514,"t":"2026-10-20T14:30:00Z","v":5291,"vw":46.337565},{"c":46.33,"h":46.355,"l":46.3,"n":19,"o":46.3508,"t":"2026-10-20T14:45:00Z","v":2608,"vw":46.335167},{"c":46.155,"h":46.305,"l":46.15,"n":8,"o":46.305,"t":"2026-10-20T15:00:00Z","v":1623,"vw":46.273848},{"c":46.22,"h":46.235,"l":46.22,"n":4,"o":46.235,"t":"2026-10-20T15:15:00Z","v":330,"vw":46.227771},{"c":46.225,"h":46.225,"l":46.1401,"n":12,"o":46.18,"t":"2026-10-20T15:30:00Z","v":2948,"vw":46.178278},{"c":46.23,"h":46.2399,"l":46.205,"n":14,"o":46.212,"t":"2026-10-20T15:45:00Z","v":1570,"vw":46.216605},{"c":46.215,"h":46.24,"l":46.195,"n":13,"o":46.24,"t":"2026-10-20T16:00:00Z","v":3384,"vw":46.222935},{"c":46.17,"h":46.2099,"l":46.17,"n":4,"o":46.185,"t":"2026-10-20T16:15:00Z","v":1055,"vw":46.19854},{"c":46.195,"h":46.25,"l":46.17,"n":14,"o":46.2027,"t":"2026-10-20T16:30:00Z","v":13135,"vw":46.216866},{"c":46.2,"h":46.2288,"l":46.2,"n":12,"o":46.2,"t":"2026-10-20T16:45:00Z","v":2296,"vw":46.215237},{"c":46.16,"h":46.1899,"l":46.13,"n":16,"o":46.1692,"t":"2026-10-20T17:00:00Z","v":1837,"vw":46.156081},{"c":46.2399,"h":46.2399,"l":46.1301,"n":20,"o":46.1301,"t":"2026-10-20T17:15:00Z","v":7112,"vw":46.172741},{"c":46.215,"h":46.2307,"l":46.1899,"n":5,"o":46.225,"t":"2026-10-20T17:30:00Z","v":1446,"vw":46.217837},{"c":46.1968,"h":46.25,"l":46.1968,"n":17,"o":46.215,"t":"2026-10-20T17:45:00Z","v":1570,"vw":46.220783},{"c":46.2399,"h":46.24,"l":46.1999,"n":36,"o":46.1999,"t":"2026-10-20T18:00:00Z","v":8954,"vw":46.227053},{"c":46.19,"h":46.2399,"l":46.19,"n":10,"o":46.22,"t":"2026-10-20T18:15:00Z","v":1700,"vw":46.206006},{"c":46.18,"h":46.195,"l":46.1783,"n":13,"o":46.195,"t":"2026-10-20T18:30:00Z","v":2059,"vw":46.181611},{"c":46.17,"h":46.18,"l":46.14,"n":16,"o":46.14,"t":"2026-10-20T18:45:00Z","v":731,"vw":46.159311},{"c":46.165,"h":46.2,"l":46.14,"n":19,"o":46.17,"t":"2026-10-20T19:00:00Z","v":3548,"vw":46.174235},{"c":46.1599,"h":46.172,"l":46.125,"n":24,"o":46.165,"t":"2026-10-20T19:15:00Z","v":11660,"vw":46.159028},{"c":46.14,"h":46.16,"l":46.1251,"n":21,"o":46.13,"t":"2026-10-20T19:30:00Z","v":6263,"vw":46.152435},{"c":46.18,"h":46.18,"l":46.11,"n":31,"o":46.155,"t":"2026-10-20T19:45:00Z","v":6349,"vw":46.161818},{"c":46.14,"h":46.14,"l":46.14,"n":4,"o":46.14,"t":"2026-10-20T20:00:00Z","v":1628,"vw":46.14},{"c":46.255,"h":46.31,"l":46.2,"n":17,"o":46.31,"t":"2026-10-21T13:30:00Z","v":3971,"vw":46.284894},{"c":46.285,"h":46.3288,"l":46.275,"n":7,"o":46.3288,"t":"2026-10-21T13:45:00Z","v":1600,"vw":46.285448},{"c":46.2899,"h":46.2899,"l":46.2713,"n":3,"o":46.2713,"t":"2026-10-21T14:00:00Z","v":1093,"vw":46.285193},{"c":46.16,"h":46.16,"l":46.1505,"n":2,"o":46.1505,"t":"2026-10-21T14:15:00Z","v":804,"vw":46.153454},{"c":46.25,"h":46.25,"l":46.2,"n":26,"o":46.2089,"t":"2026-10-21T14:30:00Z","v":6108,"vw":46.229984},{"c":46.2601,"h":46.32,"l":46.2208,"n":9,"o":46.2208,"t":"2026-10-21T14:45:00Z","v":1173,"vw":46.271316},{"c":46.3,"h":46.31,"l":46.2701,"n":11,"o":46.295,"t":"2026-10-21T15:00:00Z","v":1830,"vw":46.294324},{"c":46.35,"h":46.35,"l":46.3001,"n":5,"o":46.315,"t":"2026-10-21T15:15:00Z","v":1441,"vw":46.319804},{"c":46.37,"h":46.375,"l":46.33,"n":7,"o":46.33,"t":"2026-10-21T15:30:00Z","v":758,"vw":46.357999},{"c":46.4,"h":46.4099,"l":46.3501,"n":18,"o":46.388,"t":"2026-10-21T15:45:00Z","v":4014,"vw":46.393135},{"c":46.39,"h":46.3999,"l":46.36,"n":13,"o":46.385,"t":"2026-10-21T16:00:00Z","v":2081,"vw":46.383781},{"c":46.36,"h":46.4037,"l":46.36,"n":28,"o":46.372,"t":"2026-10-21T16:15:00Z","v":11987,"vw":46.368244},{"c":46.395,"h":46.395,"l":46.3201,"n":2,"o":46.3201,"t":"2026-10-21T16:30:00Z","v":2220,"vw":46.339331},{"c":46.4575,"h":46.4575,"l":46.395,"n":10,"o":46.395,"t":"2026-10-21T16:45:00Z","v":7544,"vw":46.452374},{"c":46.46,"h":46.4786,"l":46.425,"n":10,"o":46.425,"t":"2026-10-21T17:00:00Z","v":2057,"vw":46.448771},{"c":46.4816,"h":46.49,"l":46.455,"n":8,"o":46.455,"t":"2026-10-21T17:15:00Z","v":4569,"vw":46.462365},{"c":46.465,"h":46.48,"l":46.44,"n":13,"o":46.455,"t":"2026-10-21T17:30:00Z","v":4672,"vw":46.455627},{"c":46.4997,"h":46.4997,"l":46.4301,"n":6,"o":46.455,"t":"2026-10-21T17:45:00Z","v":3270,"vw":46.469629},{"c":46.46,"h":46.4896,"l":46.45,"n":19,"o":46.46,"t":"2026-10-21T18:00:00Z","v":8149,"vw":46.461301},{"c":46.48,"h":46.48,"l":46.46,"n":3,"o":46.46,"t":"2026-10-21T18:15:00Z","v":350,"vw":46.473671},{"c":46.485,"h":46.51,"l":46.485,"n":2,"o":46.51,"t":"2026-10-21T18:30:00Z","v":529,"vw":46.500548},{"c":46.365,"h":46.445,"l":46.365,"n":7,"o":46.43,"t":"2026-10-21T18:45:00Z","v":756,"vw":46.410085},{"c":46.34,"h":46.34,"l":46.2954,"n":29,"o":46.2954,"t":"2026-10-21T19:00:00Z","v":10447,"vw":46.302695},{"c":46.385,"h":46.385,"l":46.35,"n":15,"o":46.35,"t":"2026-10-21T19:15:00Z","v":10810,"vw":46.372451},{"c":46.395,"h":46.4154,"l":46.3775,"n":19,"o":46.405,"t":"2026-10-21T19:30:00Z","v":6380,"vw":46.406822},{"c":46.42,"h":46.45,"l":46.37,"n":66,"o":46.37,"t":"2026-10-21T19:45:00Z","v":5182,"vw":46.414742},{"c":46.42,"h":46.42,"l":46.42,"n":6,"o":46.42,"t":"2026-10-21T20:00:00Z","v":801,"vw":46.42},{"c":46.08,"h":46.08,"l":46.08,"n":2,"o":46.08,"t":"2026-10-22T13:30:00Z","v":2140,"vw":46.08},{"c":46.0991,"h":46.0991,"l":45.984,"n":30,"o":46.06,"t":"2026-10-22T13:45:00Z","v":3636,"vw":46.018604},{"c":46.0398,"h":46.08,"l":45.9889,"n":18,"o":46.0203,"t":"2026-10-22T14:00:00Z","v":3608,"vw":46.025079},{"c":45.905,"h":46.0008,"l":45.8701,"n":19,"o":46.0008,"t":"2026-10-22T14:15:00Z","v":5104,"vw":45.921426},{"c":45.8299,"h":45.83,"l":45.81,"n":18,"o":45.825,"t":"2026-10-22T14:30:00Z","v":8285,"vw":45.822262},{"c":45.84,"h":45.84,"l":45.8163,"n":6,"o":45.8163,"t":"2026-10-22T14:45:00Z","v":679,"vw":45.827928},{"c":45.835,"h":45.85,"l":45.83,"n":14,"o":45.85,"t":"2026-10-22T15:00:00Z","v":1559,"vw":45.837271},{"c":45.89,"h":45.9371,"l":45.8,"n":30,"o":45.81,"t":"2026-10-22T15:15:00Z","v":6758,"vw":45.84231},{"c":45.8797,"h":45.89,"l":45.8254,"n":33,"o":45.87,"t":"2026-10-22T15:30:00Z","v":5782,"vw":45.856779},{"c":45.928,"h":45.95,"l":45.865,"n":8,"o":45.865,"t":"2026-10-22T15:45:00Z","v":1003,"vw":45.90614},{"c":45.9328,"h":45.965,"l":45.8984,"n":12,"o":45.95,"t":"2026-10-22T16:00:00Z","v":2784,"vw":45.918322},{"c":45.9705,"h":45.9899,"l":45.9705,"n":4,"o":45.9899,"t":"2026-10-22T16:15:00Z","v":1781,"vw":45.9774},{"c":45.92,"h":45.96,"l":45.88,"n":19,"o":45.95,"t":"2026-10-22T16:30:00Z","v":1329,"vw":45.917059},{"c":45.91,"h":45.91,"l":45.8,"n":28,"o":45.8899,"t":"2026-10-22T16:45:00Z","v":16908,"vw":45.841905},{"c":45.805,"h":45.915,"l":45.805,"n":7,"o":45.915,"t":"2026-10-22T17:00:00Z","v":12235,"vw":45.832341},{"c":45.825,"h":45.86,"l":45.7715,"n":20,"o":45.7715,"t":"2026-10-22T17:15:00Z","v":3081,"vw":45.818129},{"c":45.855,"h":45.91,"l":45.82,"n":9,"o":45.835,"t":"2026-10-22T17:30:00Z","v":25641,"vw":45.908408},{"c":45.8252,"h":45.8586,"l":45.825,"n":14,"o":45.8586,"t":"2026-10-22T17:45:00Z","v":3670,"vw":45.836278},{"c":45.7803,"h":45.795,"l":45.75,"n":38,"o":45.79,"t":"2026-10-22T18:00:00Z","v":4074,"vw":45.776754},{"c":45.83,"h":45.865,"l":45.83,"n":12,"o":45.84,"t":"2026-10-22T18:15:00Z","v":2524,"vw":45.843543},{"c":45.775,"h":45.775,"l":45.76,"n":11,"o":45.76,"t":"2026-10-22T18:30:00Z","v":1163,"vw":45.771687},{"c":45.77,"h":45.7946,"l":45.77,"n":27,"o":45.7857,"t":"2026-10-22T18:45:00Z","v":6751,"vw":45.782158},{"c":45.79,"h":45.79,"l":45.735,"n":18,"o":45.7693,"t":"2026-10-22T19:00:00Z","v":1726,"vw":45.766047},{"c":45.85,"h":45.85,"l":45.795,"n":8,"o":45.795,"t":"2026-10-22T19:15:00Z","v":1636,"vw":45.837218},{"c":45.785,"h":45.8298,"l":45.76,"n":41,"o":45.8298,"t":"2026-10-22T19:30:00Z","v":6325,"vw":45.777158},{"c":45.88,"h":45.89,"l":45.76,"n":41,"o":45.78,"t":"2026-10-22T19:45:00Z","v":3965,"vw":45.840368},{"c":45.88,"h":45.88,"l":45.88,"n":6,"o":45.88,"t":"2026-10-22T20:00:00Z","v":795,"vw":45.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.425,"strike":49.73755763714023,"iv":0.3086474616462165,"gamma":0.07081247005644777,"theta":-0.020330621603692572,"vega":0.036088778474915185,"rho":0.0065238968353574425,"breakevenPct":9.334258145466919},{"delta":0.25,"premium":0.44198646613799364,"strike":48.320541354480255,"iv":0.239377836739524,"gamma":0.103942647243495,"theta":-0.018248658469518054,"vega":0.040904700158585265,"rho":0.008137142124233016,"breakevenPct":6.282754622097314},{"delta":0.3,"premium":0.4812391863455694,"strike":47.58347751539241,"iv":0.2047152803966493,"gamma":0.13333283806407634,"theta":-0.017323471580324146,"vega":0.04453173760908372,"rho":0.009752891290741745,"breakevenPct":4.761806237441099},{"delta":0.35,"premium":0.5254157650032905,"strike":46.997921174983546,"iv":0.1777029372256409,"gamma":0.16156198789495385,"theta":-0.01662295830804638,"vega":0.04777618276794867,"rho":0.011370921332628488,"breakevenPct":3.581815475123875},{"delta":0.4,"premium":0.5849999112211862,"strike":46.70000044389407,"iv":0.1654559234506189,"gamma":0.18080695729852245,"theta":-0.016142423798135828,"vega":0.04886370499793886,"rho":0.013024848376653918,"breakevenPct":3.062337304087297},{"delta":0.45,"premium":0.6445840574390819,"strike":46.40207971280459,"iv":0.15320890967559692,"gamma":0.20005192670209104,"theta":-0.015661889288225275,"vega":0.04995122722792904,"rho":0.014678775420679349,"breakevenPct":2.5428591330507193},{"delta":0.5,"premium":0.7041682036569775,"strike":46.10415898171511,"iv":0.14096189590057495,"gamma":0.21929689610565964,"theta":-0.015181354778314725,"vega":0.051038749457919225,"rho":0.01633270246470478,"breakevenPct":2.0233809620141416},{"delta":0.55,"premium":0.7908228908892009,"strike":45.8683542182216,"iv":0.1335758772060419,"gamma":0.22395514635334263,"theta":-0.01453766806753113,"vega":0.04988938052135895,"rho":0.01807138105778306,"breakevenPct":1.6982936118369611},{"delta":0.6,"premium":0.8920296762297134,"strike":45.66594064754057,"iv":0.1288029454563818,"gamma":0.22077212855536066,"theta":-0.013806276909598467,"vega":0.04753754356999323,"rho":0.019855618875407082,"breakevenPct":1.477703408392078},{"delta":0.65,"premium":0.993236461570226,"strike":45.46352707685955,"iv":0.12403001370672166,"gamma":0.2175891107573787,"theta":-0.013074885751665802,"vega":0.0451857066186275,"rho":0.021639856693031107,"breakevenPct":1.257113204947194},{"delta":0.7,"premium":1.0944432469107386,"strike":45.261113506178525,"iv":0.11925708195706156,"gamma":0.21440609295939672,"theta":-0.012343494593733137,"vega":0.042833869667261784,"rho":0.02342409451065513,"breakevenPct":1.0365230015023106},{"delta":0.75,"premium":1.1956500322512513,"strike":45.0586999354975,"iv":0.11448415020740144,"gamma":0.21122307516141475,"theta":-0.011612103435800472,"vega":0.04048203271589606,"rho":0.025208332328279154,"breakevenPct":0.8159327980574269},{"delta":0.8,"premium":1.699752365822222,"strike":44.465067756820034,"iv":0.1326051932938078,"gamma":0.17401091596219104,"theta":-0.010342523343752812,"vega":0.03533041451294569,"rho":0.026910811659973485,"breakevenPct":0.6207936413301047},{"delta":0.85,"premium":2.3684176697971804,"strike":43.71164206220036,"iv":0.16007729652452288,"gamma":0.12289952999344625,"theta":-0.008853119602559596,"vega":0.029035223686108662,"rho":0.028579896680513434,"breakevenPct":0.4360499825578432},{"delta":0.9,"premium":3.06142308269561,"strike":42.9353441234783,"iv":0.18730953331502515,"gamma":0.07269429604736248,"theta":-0.0073188738140618,"vega":0.022588132348342515,"rho":0.030208408453688305,"breakevenPct":0.25450568041393395}],"put":[{"delta":0.1,"premium":0.45,"strike":36.70021503358427,"iv":0.6797913486433143,"gamma":0.020059908861698592,"theta":-0.02601002551399143,"vega":0.022636774228093896,"rho":-0.004112577238372565,"breakevenPct":20.9890692380465},{"delta":0.15,"premium":0.46919712420397247,"strike":40.767884968158896,"iv":0.4433999163239878,"gamma":0.04089502874948209,"theta":-0.02214207419736549,"vega":0.030060316711712245,"rho":-0.0060724048719307516,"breakevenPct":12.165022136105225},{"delta":0.2,"premium":0.5155961067994291,"strike":42.62384427197716,"iv":0.3438404052099253,"gamma":0.06361489697523563,"theta":-0.020204245628887216,"vega":0.036060203973122325,"rho":-0.008065356858105867,"breakevenPct":8.220906353143565},{"delta":0.25,"premium":0.5627403633089393,"strike":43.75480726617879,"iv":0.28279285708433227,"gamma":0.0877334522650745,"theta":-0.01847652988929848,"vega":0.040901412291442986,"rho":-0.010067059282775235,"breakevenPct":5.858616166369133},{"delta":0.3,"premium":0.40024633209718596,"strike":45.000547404660416,"iv":0.15880581747783437,"gamma":0.16930713809694103,"theta":-0.010800798348869501,"vega":0.0450035139625274,"rho":-0.012105479523947145,"breakevenPct":2.7892304434105792},{"delta":0.35,"premium":0.5234123806901798,"strike":45.27424973486707,"iv":0.16171455639502794,"gamma":0.1728761865674504,"theta":-0.011199972783620001,"vega":0.04676049522622993,"rho":-0.014079328168812267,"breakevenPct":2.4611217214976358},{"delta":0.4,"premium":0.6465784292831739,"strike":45.54795206507372,"iv":0.1646232953122215,"gamma":0.17644523503795978,"theta":-0.011599147218370501,"vega":0.04851747648993246,"rho":-0.01605317681367739,"breakevenPct":2.1330129995846923},{"delta":0.45,"premium":0.7697444778761677,"strike":45.821654395280376,"iv":0.16753203422941507,"gamma":0.18001428350846915,"theta":-0.011998321653121001,"vega":0.050274457753634996,"rho":-0.01802702545854251,"breakevenPct":1.8049042776717488},{"delta":0.5,"premium":0.9041075465280237,"strike":46.0941000809183,"iv":0.16884138385628006,"gamma":0.18136690614936807,"theta":-0.01202708738528607,"vega":0.05100345640541495,"rho":-0.019971386627918176,"breakevenPct":1.5039395501519728},{"delta":0.55,"premium":1.059412392524439,"strike":46.3641954652599,"iv":0.16715939701779464,"gamma":0.17857414939642588,"theta":-0.011363078027717174,"vega":0.04980982002932224,"rho":-0.021860597396302583,"breakevenPct":1.2537422128695455},{"delta":0.6,"premium":1.214717238520854,"strike":46.634290849601484,"iv":0.16547741017930925,"gamma":0.1757813926434837,"theta":-0.010699068670148281,"vega":0.048616183653229526,"rho":-0.023749808164686987,"breakevenPct":1.0035448755871186},{"delta":0.65,"premium":1.3700220845172693,"strike":46.90438623394308,"iv":0.16379542334082384,"gamma":0.1729886358905415,"theta":-0.010035059312579388,"vega":0.047422547277136816,"rho":-0.025639018933071397,"breakevenPct":0.7533475383046914},{"delta":0.7,"premium":1.7684195402298846,"strike":47.37126436781609,"iv":0.17968413793103447,"gamma":0.15165471264367816,"theta":-0.010097011494252872,"vega":0.04466103448275862,"rho":-0.027651956532444386,"breakevenPct":0.6040871238312868},{"delta":0.75,"premium":2.3000287356321834,"strike":47.94597701149425,"iv":0.20520137931034482,"gamma":0.12016045977011497,"theta":-0.010556781609195402,"vega":0.04104034482758621,"rho":-0.029732694902978304,"breakevenPct":0.510138893064374}]},"raw":{"call":[{"delta":0.2,"premium":0.425,"strike":49.73755763714023,"iv":0.3086474616462165,"gamma":0.07081247005644777,"theta":-0.020330621603692572,"vega":0.036088778474915185,"rho":0.0065238968353574425,"breakevenPct":9.334258145466919},{"delta":0.25,"premium":0.44198646613799364,"strike":48.320541354480255,"iv":0.239377836739524,"gamma":0.103942647243495,"theta":-0.018248658469518054,"vega":0.040904700158585265,"rho":0.008137142124233016,"breakevenPct":6.282754622097314},{"delta":0.3,"premium":0.4812391863455694,"strike":47.58347751539241,"iv":0.2047152803966493,"gamma":0.13333283806407634,"theta":-0.017323471580324146,"vega":0.04453173760908372,"rho":0.009752891290741745,"breakevenPct":4.761806237441099},{"delta":0.35,"premium":0.5254157650032905,"strike":46.997921174983546,"iv":0.1777029372256409,"gamma":0.16156198789495385,"theta":-0.01662295830804638,"vega":0.04777618276794867,"rho":0.011370921332628488,"breakevenPct":3.581815475123875},{"delta":0.4,"premium":0.5849999112211862,"strike":46.70000044389407,"iv":0.1654559234506189,"gamma":0.18080695729852245,"theta":-0.016142423798135828,"vega":0.04886370499793886,"rho":0.013024848376653918,"breakevenPct":3.062337304087297},{"delta":0.45,"premium":0.6445840574390819,"strike":46.40207971280459,"iv":0.15320890967559692,"gamma":0.20005192670209104,"theta":-0.015661889288225275,"vega":0.04995122722792904,"rho":0.014678775420679349,"breakevenPct":2.5428591330507193},{"delta":0.5,"premium":0.7041682036569775,"strike":46.10415898171511,"iv":0.14096189590057495,"gamma":0.21929689610565964,"theta":-0.015181354778314725,"vega":0.051038749457919225,"rho":0.01633270246470478,"breakevenPct":2.0233809620141416},{"delta":0.55,"premium":0.7908228908892009,"strike":45.8683542182216,"iv":0.1335758772060419,"gamma":0.22395514635334263,"theta":-0.01453766806753113,"vega":0.04988938052135895,"rho":0.01807138105778306,"breakevenPct":1.6982936118369611},{"delta":0.6,"premium":0.8920296762297134,"strike":45.66594064754057,"iv":0.1288029454563818,"gamma":0.22077212855536066,"theta":-0.013806276909598467,"vega":0.04753754356999323,"rho":0.019855618875407082,"breakevenPct":1.477703408392078},{"delta":0.65,"premium":0.993236461570226,"strike":45.46352707685955,"iv":0.12403001370672166,"gamma":0.2175891107573787,"theta":-0.013074885751665802,"vega":0.0451857066186275,"rho":0.021639856693031107,"breakevenPct":1.257113204947194},{"delta":0.7,"premium":1.0944432469107386,"strike":45.261113506178525,"iv":0.11925708195706156,"gamma":0.21440609295939672,"theta":-0.012343494593733137,"vega":0.042833869667261784,"rho":0.02342409451065513,"breakevenPct":1.0365230015023106},{"delta":0.75,"premium":1.1956500322512513,"strike":45.0586999354975,"iv":0.11448415020740144,"gamma":0.21122307516141475,"theta":-0.011612103435800472,"vega":0.04048203271589606,"rho":0.025208332328279154,"breakevenPct":0.8159327980574269},{"delta":0.8,"premium":1.699752365822222,"strike":44.465067756820034,"iv":0.1326051932938078,"gamma":0.17401091596219104,"theta":-0.010342523343752812,"vega":0.03533041451294569,"rho":0.026910811659973485,"breakevenPct":0.6207936413301047},{"delta":0.85,"premium":2.3684176697971804,"strike":43.71164206220036,"iv":0.16007729652452288,"gamma":0.12289952999344625,"theta":-0.008853119602559596,"vega":0.029035223686108662,"rho":0.028579896680513434,"breakevenPct":0.4360499825578432},{"delta":0.9,"premium":3.06142308269561,"strike":42.9353441234783,"iv":0.18730953331502515,"gamma":0.07269429604736248,"theta":-0.0073188738140618,"vega":0.022588132348342515,"rho":0.030208408453688305,"breakevenPct":0.25450568041393395}],"put":[{"delta":0.1,"premium":0.45,"strike":36.70021503358427,"iv":0.6797913486433143,"gamma":0.020059908861698592,"theta":-0.02601002551399143,"vega":0.022636774228093896,"rho":-0.004112577238372565,"breakevenPct":20.9890692380465},{"delta":0.15,"premium":0.46919712420397247,"strike":40.767884968158896,"iv":0.4433999163239878,"gamma":0.04089502874948209,"theta":-0.02214207419736549,"vega":0.030060316711712245,"rho":-0.0060724048719307516,"breakevenPct":12.165022136105225},{"delta":0.2,"premium":0.5155961067994291,"strike":42.62384427197716,"iv":0.3438404052099253,"gamma":0.06361489697523563,"theta":-0.020204245628887216,"vega":0.036060203973122325,"rho":-0.008065356858105867,"breakevenPct":8.220906353143565},{"delta":0.25,"premium":0.5627403633089393,"strike":43.75480726617879,"iv":0.28279285708433227,"gamma":0.0877334522650745,"theta":-0.01847652988929848,"vega":0.040901412291442986,"rho":-0.010067059282775235,"breakevenPct":5.858616166369133},{"delta":0.3,"premium":0.40024633209718596,"strike":45.000547404660416,"iv":0.15880581747783437,"gamma":0.16930713809694103,"theta":-0.010800798348869501,"vega":0.0450035139625274,"rho":-0.012105479523947145,"breakevenPct":2.7892304434105792},{"delta":0.35,"premium":0.5234123806901798,"strike":45.27424973486707,"iv":0.16171455639502794,"gamma":0.1728761865674504,"theta":-0.011199972783620001,"vega":0.04676049522622993,"rho":-0.014079328168812267,"breakevenPct":2.4611217214976358},{"delta":0.4,"premium":0.6465784292831739,"strike":45.54795206507372,"iv":0.1646232953122215,"gamma":0.17644523503795978,"theta":-0.011599147218370501,"vega":0.04851747648993246,"rho":-0.01605317681367739,"breakevenPct":2.1330129995846923},{"delta":0.45,"premium":0.7697444778761677,"strike":45.821654395280376,"iv":0.16753203422941507,"gamma":0.18001428350846915,"theta":-0.011998321653121001,"vega":0.050274457753634996,"rho":-0.01802702545854251,"breakevenPct":1.8049042776717488},{"delta":0.5,"premium":0.9041075465280237,"strike":46.0941000809183,"iv":0.16884138385628006,"gamma":0.18136690614936807,"theta":-0.01202708738528607,"vega":0.05100345640541495,"rho":-0.019971386627918176,"breakevenPct":1.5039395501519728},{"delta":0.55,"premium":1.059412392524439,"strike":46.3641954652599,"iv":0.16715939701779464,"gamma":0.17857414939642588,"theta":-0.011363078027717174,"vega":0.04980982002932224,"rho":-0.021860597396302583,"breakevenPct":1.2537422128695455},{"delta":0.6,"premium":1.214717238520854,"strike":46.634290849601484,"iv":0.16547741017930925,"gamma":0.1757813926434837,"theta":-0.010699068670148281,"vega":0.048616183653229526,"rho":-0.023749808164686987,"breakevenPct":1.0035448755871186},{"delta":0.65,"premium":1.3700220845172693,"strike":46.90438623394308,"iv":0.16379542334082384,"gamma":0.1729886358905415,"theta":-0.010035059312579388,"vega":0.047422547277136816,"rho":-0.025639018933071397,"breakevenPct":0.7533475383046914},{"delta":0.7,"premium":1.7684195402298846,"strike":47.37126436781609,"iv":0.17968413793103447,"gamma":0.15165471264367816,"theta":-0.010097011494252872,"vega":0.04466103448275862,"rho":-0.027651956532444386,"breakevenPct":0.6040871238312868},{"delta":0.75,"premium":2.3000287356321834,"strike":47.94597701149425,"iv":0.20520137931034482,"gamma":0.12016045977011497,"theta":-0.010556781609195402,"vega":0.04104034482758621,"rho":-0.029732694902978304,"breakevenPct":0.510138893064374}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}