{"symbol":"ENB","url":"https://intraalpha.com/companies/ENB","capturedAt":"2026-10-22T23:51:30.370Z","state":"ready","quote":{"symbol":"ENB","last_price":48.05,"prev_close":48.01,"regular_close":48.01,"change":0.04,"change_pct":0.0833,"regular_change":0,"regular_change_pct":0,"extended_change":0.04,"extended_change_pct":0.0833,"bid":47.9,"ask":48.09,"bid_size":300,"ask_size":100,"volume":4582937,"vwap":47.897267,"open":48.15,"high":48.315,"low":47.275,"close":48.01,"trade_count":37227,"last_trade_at":"2026-10-22T23:49:39.895105434Z","last_quote_at":"2026-10-22T23:49:40.145756471Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:29.863455179-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ENB","fetched_at":"2026-10-22T23:51:29.959746+00:00","name":"Enbridge Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Enbridge Inc. is an energy infrastructure company. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":107006771000,"ebitda":17383000000,"pe_ratio":25.67,"peg_ratio":4.887,"book_value":19.05,"dividend_per_share":3.83,"dividend_yield":0.08,"eps":1.87,"revenue_ttm":83490996000,"gross_profit_ttm":27213001000,"profit_margin":0.0734,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.0329,"return_on_equity_ttm":0.0922,"quarterly_earnings_growth":-0.36,"quarterly_revenue_growth":0.971,"analyst_target_price":51.4,"analyst_number":6,"beta":0.802,"fifty_two_week_high":57.66,"fifty_two_week_low":43.09,"fifty_day_ma":48.68,"two_hundred_day_ma":52.12,"shares_outstanding":2228844000,"forward_pe":20.37,"price_to_sales":1.282,"price_to_book":2.557,"ev_to_revenue":3.202,"ev_to_ebitda":14.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:29.959746+00:00"},"optionObservedAt":"2026-10-22T19:47:36.150Z","bars":[{"c":47.36,"h":47.45,"l":47.36,"n":10,"o":47.37,"t":"2026-10-15T08:00:00Z","v":657,"vw":47.3814},{"c":48.2907,"h":48.2907,"l":48.2907,"n":1,"o":48.2907,"t":"2026-10-15T08:35:00Z","v":688,"vw":48.2907},{"c":47.0093,"h":47.0093,"l":47.0093,"n":1,"o":47.0093,"t":"2026-10-15T09:10:00Z","v":688,"vw":47.0093},{"c":47.0093,"h":48.2907,"l":47.0093,"n":2,"o":48.2907,"t":"2026-10-15T09:15:00Z","v":1340,"vw":47.65},{"c":47.67,"h":47.68,"l":47.67,"n":17,"o":47.68,"t":"2026-10-15T10:55:00Z","v":923,"vw":47.675},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-15T11:00:00Z","v":471,"vw":47.78},{"c":47.6606,"h":47.6606,"l":47.6606,"n":1,"o":47.6606,"t":"2026-10-15T11:10:00Z","v":100,"vw":47.6606},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-15T11:25:00Z","v":100,"vw":47.5},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-15T12:15:00Z","v":152,"vw":47.66},{"c":47.55,"h":47.55,"l":47.52,"n":3,"o":47.52,"t":"2026-10-15T12:30:00Z","v":600,"vw":47.534456},{"c":47.57,"h":47.57,"l":47.57,"n":4,"o":47.57,"t":"2026-10-15T12:35:00Z","v":232,"vw":47.57},{"c":47.62,"h":47.62,"l":47.62,"n":3,"o":47.62,"t":"2026-10-15T12:50:00Z","v":1039,"vw":47.62},{"c":47.73,"h":47.73,"l":47.63,"n":6,"o":47.63,"t":"2026-10-15T13:05:00Z","v":641,"vw":47.665714},{"c":47.63,"h":47.65,"l":47.63,"n":7,"o":47.65,"t":"2026-10-15T13:15:00Z","v":1700,"vw":47.637395},{"c":47.28,"h":47.8605,"l":47.28,"n":1387,"o":47.75,"t":"2026-10-15T13:30:00Z","v":180500,"vw":47.57164},{"c":47.105,"h":47.41,"l":47.085,"n":645,"o":47.28,"t":"2026-10-15T13:35:00Z","v":94277,"vw":47.247553},{"c":47.06,"h":47.155,"l":46.99,"n":609,"o":47.105,"t":"2026-10-15T13:40:00Z","v":69049,"vw":47.083004},{"c":46.865,"h":47.05,"l":46.8404,"n":587,"o":47.04,"t":"2026-10-15T13:45:00Z","v":65777,"vw":46.919049},{"c":46.67,"h":46.87,"l":46.64,"n":730,"o":46.87,"t":"2026-10-15T13:50:00Z","v":88621,"vw":46.727167},{"c":46.6739,"h":46.72,"l":46.5901,"n":444,"o":46.67,"t":"2026-10-15T13:55:00Z","v":47674,"vw":46.666748},{"c":46.57,"h":46.68,"l":46.55,"n":603,"o":46.67,"t":"2026-10-15T14:00:00Z","v":44825,"vw":46.616554},{"c":46.69,"h":46.6999,"l":46.535,"n":798,"o":46.58,"t":"2026-10-15T14:05:00Z","v":70658,"vw":46.618017},{"c":46.685,"h":46.73,"l":46.615,"n":630,"o":46.69,"t":"2026-10-15T14:10:00Z","v":42781,"vw":46.663168},{"c":46.81,"h":46.815,"l":46.665,"n":480,"o":46.685,"t":"2026-10-15T14:15:00Z","v":40070,"vw":46.720409},{"c":46.83,"h":46.92,"l":46.81,"n":392,"o":46.815,"t":"2026-10-15T14:20:00Z","v":29758,"vw":46.866484},{"c":46.77,"h":46.895,"l":46.755,"n":617,"o":46.83,"t":"2026-10-15T14:25:00Z","v":57594,"vw":46.829946},{"c":46.82,"h":46.845,"l":46.76,"n":481,"o":46.78,"t":"2026-10-15T14:30:00Z","v":49466,"vw":46.791315},{"c":46.93,"h":46.95,"l":46.785,"n":516,"o":46.82,"t":"2026-10-15T14:35:00Z","v":48651,"vw":46.878066},{"c":47.03,"h":47.03,"l":46.935,"n":425,"o":46.935,"t":"2026-10-15T14:40:00Z","v":36127,"vw":46.978671},{"c":46.935,"h":47.045,"l":46.925,"n":374,"o":47.02,"t":"2026-10-15T14:45:00Z","v":46546,"vw":46.966197},{"c":46.855,"h":46.94,"l":46.811,"n":517,"o":46.94,"t":"2026-10-15T14:50:00Z","v":41594,"vw":46.875452},{"c":46.835,"h":46.865,"l":46.785,"n":303,"o":46.85,"t":"2026-10-15T14:55:00Z","v":16504,"vw":46.827184},{"c":46.75,"h":46.87,"l":46.75,"n":745,"o":46.84,"t":"2026-10-15T15:00:00Z","v":84082,"vw":46.817932},{"c":46.68,"h":46.755,"l":46.62,"n":581,"o":46.75,"t":"2026-10-15T15:05:00Z","v":52497,"vw":46.671575},{"c":46.77,"h":46.795,"l":46.635,"n":854,"o":46.68,"t":"2026-10-15T15:10:00Z","v":89875,"vw":46.697941},{"c":46.81,"h":46.835,"l":46.735,"n":551,"o":46.765,"t":"2026-10-15T15:15:00Z","v":46316,"vw":46.796973},{"c":46.71,"h":46.815,"l":46.71,"n":556,"o":46.815,"t":"2026-10-15T15:20:00Z","v":51891,"vw":46.768731},{"c":46.745,"h":46.75,"l":46.695,"n":511,"o":46.71,"t":"2026-10-15T15:25:00Z","v":38701,"vw":46.71323},{"c":46.65,"h":46.7451,"l":46.64,"n":592,"o":46.74,"t":"2026-10-15T15:30:00Z","v":49112,"vw":46.683396},{"c":46.68,"h":46.685,"l":46.64,"n":357,"o":46.65,"t":"2026-10-15T15:35:00Z","v":24948,"vw":46.665899},{"c":46.725,"h":46.765,"l":46.68,"n":374,"o":46.685,"t":"2026-10-15T15:40:00Z","v":24559,"vw":46.723086},{"c":46.715,"h":46.745,"l":46.71,"n":274,"o":46.725,"t":"2026-10-15T15:45:00Z","v":17967,"vw":46.727557},{"c":46.625,"h":46.71,"l":46.605,"n":399,"o":46.71,"t":"2026-10-15T15:50:00Z","v":33742,"vw":46.647188},{"c":46.72,"h":46.72,"l":46.61,"n":360,"o":46.6202,"t":"2026-10-15T15:55:00Z","v":29463,"vw":46.669751},{"c":46.6776,"h":46.73,"l":46.63,"n":386,"o":46.72,"t":"2026-10-15T16:00:00Z","v":30419,"vw":46.663046},{"c":46.71,"h":46.71,"l":46.64,"n":318,"o":46.68,"t":"2026-10-15T16:05:00Z","v":23357,"vw":46.671296},{"c":46.72,"h":46.73,"l":46.675,"n":348,"o":46.71,"t":"2026-10-15T16:10:00Z","v":25433,"vw":46.709007},{"c":46.655,"h":46.73,"l":46.655,"n":488,"o":46.724418,"t":"2026-10-15T16:15:00Z","v":36362,"vw":46.679845},{"c":46.67,"h":46.685,"l":46.64,"n":323,"o":46.66,"t":"2026-10-15T16:20:00Z","v":18334,"vw":46.665474},{"c":46.73,"h":46.73,"l":46.665,"n":223,"o":46.665,"t":"2026-10-15T16:25:00Z","v":12144,"vw":46.691041},{"c":46.76,"h":46.765,"l":46.735,"n":304,"o":46.735,"t":"2026-10-15T16:30:00Z","v":17206,"vw":46.750773},{"c":46.8,"h":46.835,"l":46.75,"n":323,"o":46.76,"t":"2026-10-15T16:35:00Z","v":23284,"vw":46.790964},{"c":46.83,"h":46.83,"l":46.77,"n":325,"o":46.805,"t":"2026-10-15T16:40:00Z","v":25281,"vw":46.79261},{"c":46.88,"h":46.885,"l":46.815,"n":303,"o":46.83,"t":"2026-10-15T16:45:00Z","v":19092,"vw":46.83945},{"c":46.87,"h":46.915,"l":46.87,"n":372,"o":46.885,"t":"2026-10-15T16:50:00Z","v":22052,"vw":46.887672},{"c":46.885,"h":46.89,"l":46.855,"n":229,"o":46.87,"t":"2026-10-15T16:55:00Z","v":13831,"vw":46.866532},{"c":46.94,"h":46.945,"l":46.87,"n":437,"o":46.88,"t":"2026-10-15T17:00:00Z","v":42910,"vw":46.89259},{"c":46.875,"h":46.96,"l":46.86,"n":382,"o":46.945,"t":"2026-10-15T17:05:00Z","v":29615,"vw":46.912901},{"c":46.9,"h":46.91,"l":46.855,"n":265,"o":46.875,"t":"2026-10-15T17:10:00Z","v":22067,"vw":46.879623},{"c":46.88,"h":46.905,"l":46.8419,"n":335,"o":46.9,"t":"2026-10-15T17:15:00Z","v":25976,"vw":46.880152},{"c":46.755,"h":46.885,"l":46.755,"n":633,"o":46.88,"t":"2026-10-15T17:20:00Z","v":64601,"vw":46.803783},{"c":46.81,"h":46.83,"l":46.75,"n":377,"o":46.7527,"t":"2026-10-15T17:25:00Z","v":26292,"vw":46.791123},{"c":46.92,"h":46.92,"l":46.805,"n":345,"o":46.81,"t":"2026-10-15T17:30:00Z","v":28430,"vw":46.883002},{"c":46.88,"h":46.93,"l":46.86,"n":307,"o":46.925,"t":"2026-10-15T17:35:00Z","v":18735,"vw":46.891889},{"c":46.94,"h":46.97,"l":46.885,"n":340,"o":46.885,"t":"2026-10-15T17:40:00Z","v":22167,"vw":46.938669},{"c":46.88,"h":46.945,"l":46.875,"n":296,"o":46.945,"t":"2026-10-15T17:45:00Z","v":17729,"vw":46.919718},{"c":46.92,"h":46.93,"l":46.8709,"n":325,"o":46.885,"t":"2026-10-15T17:50:00Z","v":14674,"vw":46.90133},{"c":46.902,"h":46.915,"l":46.875,"n":253,"o":46.91,"t":"2026-10-15T17:55:00Z","v":13151,"vw":46.897092},{"c":46.91,"h":46.925,"l":46.9,"n":323,"o":46.9,"t":"2026-10-15T18:00:00Z","v":14548,"vw":46.915187},{"c":46.895,"h":46.905,"l":46.88,"n":315,"o":46.905,"t":"2026-10-15T18:05:00Z","v":13281,"vw":46.894259},{"c":46.86,"h":46.905,"l":46.85,"n":283,"o":46.895,"t":"2026-10-15T18:10:00Z","v":19863,"vw":46.876897},{"c":46.84,"h":46.8601,"l":46.82,"n":371,"o":46.86,"t":"2026-10-15T18:15:00Z","v":27342,"vw":46.845501},{"c":46.87,"h":46.88,"l":46.815,"n":377,"o":46.83,"t":"2026-10-15T18:20:00Z","v":23589,"vw":46.857478},{"c":46.88,"h":46.88,"l":46.84,"n":363,"o":46.875,"t":"2026-10-15T18:25:00Z","v":23199,"vw":46.860853},{"c":46.86,"h":46.89,"l":46.85,"n":294,"o":46.87,"t":"2026-10-15T18:30:00Z","v":16681,"vw":46.866643},{"c":46.905,"h":46.905,"l":46.85,"n":238,"o":46.85,"t":"2026-10-15T18:35:00Z","v":12583,"vw":46.884351},{"c":46.916794,"h":46.9399,"l":46.885,"n":316,"o":46.91,"t":"2026-10-15T18:40:00Z","v":26073,"vw":46.90909},{"c":46.89,"h":46.91,"l":46.88,"n":265,"o":46.91,"t":"2026-10-15T18:45:00Z","v":18033,"vw":46.894434},{"c":46.83,"h":46.895,"l":46.81,"n":594,"o":46.89,"t":"2026-10-15T18:50:00Z","v":60503,"vw":46.849237},{"c":46.845,"h":46.845,"l":46.795,"n":420,"o":46.825,"t":"2026-10-15T18:55:00Z","v":31018,"vw":46.818561},{"c":46.815,"h":46.858,"l":46.815,"n":401,"o":46.84,"t":"2026-10-15T19:00:00Z","v":35419,"vw":46.840992},{"c":46.815,"h":46.83,"l":46.79,"n":326,"o":46.815,"t":"2026-10-15T19:05:00Z","v":17625,"vw":46.808806},{"c":46.825,"h":46.83,"l":46.805,"n":286,"o":46.81,"t":"2026-10-15T19:10:00Z","v":22600,"vw":46.816684},{"c":46.72,"h":46.83,"l":46.715,"n":393,"o":46.825,"t":"2026-10-15T19:15:00Z","v":35703,"vw":46.766499},{"c":46.7499,"h":46.78,"l":46.72,"n":362,"o":46.72,"t":"2026-10-15T19:20:00Z","v":29996,"vw":46.749712},{"c":46.745,"h":46.775,"l":46.73,"n":322,"o":46.748,"t":"2026-10-15T19:25:00Z","v":24889,"vw":46.747075},{"c":46.775,"h":46.775,"l":46.72,"n":380,"o":46.745,"t":"2026-10-15T19:30:00Z","v":31654,"vw":46.747508},{"c":46.775,"h":46.7891,"l":46.75,"n":433,"o":46.775,"t":"2026-10-15T19:35:00Z","v":38774,"vw":46.774022},{"c":46.81,"h":46.81,"l":46.755,"n":481,"o":46.77,"t":"2026-10-15T19:40:00Z","v":37947,"vw":46.77995},{"c":46.865,"h":46.865,"l":46.78,"n":718,"o":46.8,"t":"2026-10-15T19:45:00Z","v":83701,"vw":46.809467},{"c":46.855,"h":46.93,"l":46.84,"n":1365,"o":46.87,"t":"2026-10-15T19:50:00Z","v":199058,"vw":46.892601},{"c":46.835,"h":46.89,"l":46.785,"n":4599,"o":46.85,"t":"2026-10-15T19:55:00Z","v":577098,"vw":46.842274},{"c":46.83,"h":46.85,"l":46.83,"n":46,"o":46.84,"t":"2026-10-15T20:00:00Z","v":265554,"vw":46.830325},{"c":46.6718,"h":46.6718,"l":46.6718,"n":1,"o":46.6718,"t":"2026-10-15T20:40:00Z","v":100,"vw":46.6718},{"c":46.86,"h":46.87,"l":46.86,"n":30,"o":46.87,"t":"2026-10-15T21:25:00Z","v":8984,"vw":46.860545},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-15T22:00:00Z","v":200,"vw":46.95},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-15T22:15:00Z","v":100,"vw":46.9},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-15T22:25:00Z","v":100,"vw":47},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-15T23:05:00Z","v":190,"vw":46.95},{"c":47.0444,"h":47.0444,"l":47.0444,"n":1,"o":47.0444,"t":"2026-10-15T23:55:00Z","v":100,"vw":47.0444},{"c":46.93,"h":46.95,"l":46.91,"n":12,"o":46.95,"t":"2026-10-16T08:00:00Z","v":437,"vw":46.935},{"c":46.89,"h":46.89,"l":46.89,"n":8,"o":46.89,"t":"2026-10-16T11:00:00Z","v":374,"vw":46.89},{"c":46.91,"h":46.94,"l":46.88,"n":5,"o":46.88,"t":"2026-10-16T11:15:00Z","v":630,"vw":46.91},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-16T12:30:00Z","v":100,"vw":46.95},{"c":47.01,"h":47.01,"l":47.01,"n":4,"o":47.01,"t":"2026-10-16T13:20:00Z","v":600,"vw":47.01},{"c":47.08,"h":47.08,"l":47.06,"n":3,"o":47.06,"t":"2026-10-16T13:25:00Z","v":351,"vw":47.065714},{"c":47.21,"h":47.26,"l":47.095,"n":556,"o":47.13,"t":"2026-10-16T13:30:00Z","v":81735,"vw":47.201475},{"c":47.49,"h":47.49,"l":47.22,"n":475,"o":47.22,"t":"2026-10-16T13:35:00Z","v":46462,"vw":47.331715},{"c":47.38,"h":47.4807,"l":47.33,"n":325,"o":47.476,"t":"2026-10-16T13:40:00Z","v":29254,"vw":47.400951},{"c":47.58,"h":47.58,"l":47.38,"n":384,"o":47.39,"t":"2026-10-16T13:45:00Z","v":35273,"vw":47.478},{"c":47.575,"h":47.62,"l":47.55,"n":258,"o":47.57,"t":"2026-10-16T13:50:00Z","v":19803,"vw":47.589742},{"c":47.6,"h":47.625,"l":47.545,"n":480,"o":47.57,"t":"2026-10-16T13:55:00Z","v":39513,"vw":47.583938},{"c":47.695,"h":47.73,"l":47.585,"n":495,"o":47.59,"t":"2026-10-16T14:00:00Z","v":34875,"vw":47.663141},{"c":47.67,"h":47.7,"l":47.62,"n":492,"o":47.695,"t":"2026-10-16T14:05:00Z","v":36659,"vw":47.664},{"c":47.62,"h":47.665,"l":47.585,"n":356,"o":47.65,"t":"2026-10-16T14:10:00Z","v":26791,"vw":47.622603},{"c":47.56,"h":47.63,"l":47.52,"n":457,"o":47.62,"t":"2026-10-16T14:15:00Z","v":39971,"vw":47.555822},{"c":47.535,"h":47.57,"l":47.51,"n":440,"o":47.56,"t":"2026-10-16T14:20:00Z","v":37703,"vw":47.541697},{"c":47.58,"h":47.59,"l":47.505,"n":426,"o":47.535,"t":"2026-10-16T14:25:00Z","v":30992,"vw":47.551166},{"c":47.55,"h":47.61,"l":47.55,"n":390,"o":47.58,"t":"2026-10-16T14:30:00Z","v":31350,"vw":47.584817},{"c":47.53,"h":47.555,"l":47.51,"n":346,"o":47.535,"t":"2026-10-16T14:35:00Z","v":19128,"vw":47.53522},{"c":47.495,"h":47.575,"l":47.49,"n":423,"o":47.54,"t":"2026-10-16T14:40:00Z","v":30431,"vw":47.534201},{"c":47.53,"h":47.55,"l":47.485,"n":320,"o":47.49,"t":"2026-10-16T14:45:00Z","v":21395,"vw":47.523776},{"c":47.58,"h":47.59,"l":47.515,"n":367,"o":47.52,"t":"2026-10-16T14:50:00Z","v":27342,"vw":47.556451},{"c":47.56,"h":47.585,"l":47.535,"n":410,"o":47.575,"t":"2026-10-16T14:55:00Z","v":29543,"vw":47.562097},{"c":47.625,"h":47.63,"l":47.54,"n":455,"o":47.56,"t":"2026-10-16T15:00:00Z","v":66850,"vw":47.585974},{"c":47.665,"h":47.67,"l":47.625,"n":330,"o":47.63,"t":"2026-10-16T15:05:00Z","v":23972,"vw":47.649834},{"c":47.615,"h":47.675,"l":47.615,"n":338,"o":47.665,"t":"2026-10-16T15:10:00Z","v":21966,"vw":47.648096},{"c":47.68,"h":47.68,"l":47.61,"n":305,"o":47.62,"t":"2026-10-16T15:15:00Z","v":30743,"vw":47.643163},{"c":47.62,"h":47.72,"l":47.61,"n":383,"o":47.675,"t":"2026-10-16T15:20:00Z","v":33997,"vw":47.67064},{"c":47.64,"h":47.67,"l":47.62,"n":330,"o":47.62,"t":"2026-10-16T15:25:00Z","v":26152,"vw":47.647004},{"c":47.625,"h":47.665,"l":47.615,"n":353,"o":47.64,"t":"2026-10-16T15:30:00Z","v":29032,"vw":47.635323},{"c":47.59,"h":47.63,"l":47.55,"n":1135,"o":47.62,"t":"2026-10-16T15:35:00Z","v":155998,"vw":47.571461},{"c":47.605,"h":47.64,"l":47.575,"n":322,"o":47.585,"t":"2026-10-16T15:40:00Z","v":32007,"vw":47.609273},{"c":47.605,"h":47.62,"l":47.595,"n":271,"o":47.605,"t":"2026-10-16T15:45:00Z","v":26118,"vw":47.611188},{"c":47.63,"h":47.6451,"l":47.58,"n":269,"o":47.6,"t":"2026-10-16T15:50:00Z","v":15802,"vw":47.612295},{"c":47.635,"h":47.655,"l":47.595,"n":279,"o":47.615,"t":"2026-10-16T15:55:00Z","v":21895,"vw":47.62193},{"c":47.6,"h":47.655,"l":47.575,"n":321,"o":47.63,"t":"2026-10-16T16:00:00Z","v":21047,"vw":47.608416},{"c":47.66,"h":47.66,"l":47.6,"n":412,"o":47.61,"t":"2026-10-16T16:05:00Z","v":40991,"vw":47.627258},{"c":47.605,"h":47.66,"l":47.605,"n":272,"o":47.6575,"t":"2026-10-16T16:10:00Z","v":28416,"vw":47.639712},{"c":47.63,"h":47.6501,"l":47.58,"n":317,"o":47.6,"t":"2026-10-16T16:15:00Z","v":39742,"vw":47.614359},{"c":47.645,"h":47.655,"l":47.625,"n":199,"o":47.635,"t":"2026-10-16T16:20:00Z","v":17095,"vw":47.641952},{"c":47.67,"h":47.675,"l":47.635,"n":244,"o":47.645,"t":"2026-10-16T16:25:00Z","v":30867,"vw":47.659579},{"c":47.685,"h":47.685,"l":47.645,"n":207,"o":47.67,"t":"2026-10-16T16:30:00Z","v":21150,"vw":47.670897},{"c":47.6605,"h":47.69,"l":47.655,"n":239,"o":47.68,"t":"2026-10-16T16:35:00Z","v":26181,"vw":47.674431},{"c":47.6455,"h":47.695,"l":47.645,"n":266,"o":47.66,"t":"2026-10-16T16:40:00Z","v":31042,"vw":47.671026},{"c":47.665,"h":47.675,"l":47.63,"n":226,"o":47.65,"t":"2026-10-16T16:45:00Z","v":24132,"vw":47.655767},{"c":47.755,"h":47.78,"l":47.665,"n":524,"o":47.665,"t":"2026-10-16T16:50:00Z","v":87622,"vw":47.721612},{"c":47.785,"h":47.815,"l":47.755,"n":337,"o":47.7599,"t":"2026-10-16T16:55:00Z","v":31194,"vw":47.787992},{"c":47.72,"h":47.785,"l":47.665,"n":520,"o":47.785,"t":"2026-10-16T17:00:00Z","v":142567,"vw":47.722309},{"c":47.675,"h":47.72,"l":47.675,"n":309,"o":47.715,"t":"2026-10-16T17:05:00Z","v":28589,"vw":47.701142},{"c":47.68,"h":47.7,"l":47.65,"n":441,"o":47.675,"t":"2026-10-16T17:10:00Z","v":51755,"vw":47.677829},{"c":47.65,"h":47.68,"l":47.62,"n":507,"o":47.67,"t":"2026-10-16T17:15:00Z","v":60517,"vw":47.653432},{"c":47.665,"h":47.67,"l":47.6,"n":438,"o":47.65,"t":"2026-10-16T17:20:00Z","v":52552,"vw":47.633859},{"c":47.685,"h":47.72,"l":47.655,"n":562,"o":47.67,"t":"2026-10-16T17:25:00Z","v":67293,"vw":47.675275},{"c":47.745,"h":47.745,"l":47.685,"n":351,"o":47.685,"t":"2026-10-16T17:30:00Z","v":28162,"vw":47.710595},{"c":47.785,"h":47.785,"l":47.725,"n":469,"o":47.74,"t":"2026-10-16T17:35:00Z","v":63332,"vw":47.748415},{"c":47.85,"h":47.85,"l":47.775,"n":357,"o":47.785,"t":"2026-10-16T17:40:00Z","v":38494,"vw":47.800804},{"c":47.835,"h":47.86,"l":47.82,"n":324,"o":47.845,"t":"2026-10-16T17:45:00Z","v":27458,"vw":47.840576},{"c":47.855,"h":47.86,"l":47.815,"n":371,"o":47.84,"t":"2026-10-16T17:50:00Z","v":25183,"vw":47.835744},{"c":47.87,"h":47.9,"l":47.85,"n":267,"o":47.85,"t":"2026-10-16T17:55:00Z","v":18932,"vw":47.877112},{"c":47.865,"h":47.885,"l":47.85,"n":371,"o":47.875,"t":"2026-10-16T18:00:00Z","v":22907,"vw":47.869302},{"c":47.84,"h":47.8899,"l":47.825,"n":397,"o":47.87,"t":"2026-10-16T18:05:00Z","v":29950,"vw":47.848664},{"c":47.86,"h":47.86,"l":47.82,"n":318,"o":47.835,"t":"2026-10-16T18:10:00Z","v":31755,"vw":47.839125},{"c":47.86,"h":47.895,"l":47.82,"n":415,"o":47.855,"t":"2026-10-16T18:15:00Z","v":40823,"vw":47.864547},{"c":47.845,"h":47.86,"l":47.83,"n":300,"o":47.86,"t":"2026-10-16T18:20:00Z","v":23047,"vw":47.845892},{"c":47.85,"h":47.885,"l":47.84,"n":389,"o":47.845,"t":"2026-10-16T18:25:00Z","v":31625,"vw":47.861001},{"c":47.89,"h":47.895,"l":47.855,"n":269,"o":47.865,"t":"2026-10-16T18:30:00Z","v":23196,"vw":47.87413},{"c":47.9,"h":47.925,"l":47.885,"n":363,"o":47.89,"t":"2026-10-16T18:35:00Z","v":44767,"vw":47.903914},{"c":47.945,"h":47.945,"l":47.895,"n":347,"o":47.895,"t":"2026-10-16T18:40:00Z","v":27484,"vw":47.916574},{"c":47.95,"h":47.975,"l":47.925,"n":326,"o":47.9401,"t":"2026-10-16T18:45:00Z","v":20979,"vw":47.954079},{"c":47.965,"h":47.97,"l":47.94,"n":301,"o":47.95,"t":"2026-10-16T18:50:00Z","v":28107,"vw":47.957457},{"c":48.005,"h":48.005,"l":47.935,"n":600,"o":47.965,"t":"2026-10-16T18:55:00Z","v":70472,"vw":47.979723},{"c":48.0002,"h":48.005,"l":47.96,"n":423,"o":48,"t":"2026-10-16T19:00:00Z","v":39055,"vw":47.986742},{"c":48.035,"h":48.035,"l":48,"n":385,"o":48,"t":"2026-10-16T19:05:00Z","v":42553,"vw":48.017854},{"c":48.005,"h":48.04,"l":47.9801,"n":418,"o":48.03,"t":"2026-10-16T19:10:00Z","v":39838,"vw":48.013746},{"c":48.035,"h":48.055,"l":48.01,"n":412,"o":48.01,"t":"2026-10-16T19:15:00Z","v":40994,"vw":48.033404},{"c":48.025,"h":48.065,"l":48.025,"n":375,"o":48.0302,"t":"2026-10-16T19:20:00Z","v":34880,"vw":48.040828},{"c":48.035,"h":48.04,"l":48.005,"n":334,"o":48.02,"t":"2026-10-16T19:25:00Z","v":23414,"vw":48.022942},{"c":48.06,"h":48.075,"l":48.025,"n":520,"o":48.04,"t":"2026-10-16T19:30:00Z","v":50631,"vw":48.048446},{"c":48.045,"h":48.08,"l":48.015,"n":491,"o":48.07,"t":"2026-10-16T19:35:00Z","v":50347,"vw":48.046005},{"c":48.075,"h":48.1,"l":48.025,"n":578,"o":48.04,"t":"2026-10-16T19:40:00Z","v":52712,"vw":48.060547},{"c":48.075,"h":48.09,"l":48.055,"n":707,"o":48.085,"t":"2026-10-16T19:45:00Z","v":72686,"vw":48.072365},{"c":48.115,"h":48.135,"l":48.045,"n":1314,"o":48.08,"t":"2026-10-16T19:50:00Z","v":194280,"vw":48.092417},{"c":48.1,"h":48.12,"l":48.07,"n":2821,"o":48.115,"t":"2026-10-16T19:55:00Z","v":390162,"vw":48.095538},{"c":48.1,"h":48.1,"l":48.1,"n":41,"o":48.1,"t":"2026-10-16T20:00:00Z","v":255316,"vw":48.1},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-16T20:10:00Z","v":501,"vw":48},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-10-16T20:15:00Z","v":100,"vw":48.19},{"c":48.1792,"h":48.19,"l":48.1792,"n":2,"o":48.19,"t":"2026-10-16T21:15:00Z","v":200,"vw":48.1846},{"c":48.14,"h":48.14,"l":48.12,"n":21,"o":48.12,"t":"2026-10-19T08:00:00Z","v":883,"vw":48.131667},{"c":48.055,"h":48.055,"l":48.055,"n":9,"o":48.055,"t":"2026-10-19T11:00:00Z","v":223,"vw":48.055},{"c":47.8878,"h":48.12,"l":47.8878,"n":5,"o":48.11,"t":"2026-10-19T11:20:00Z","v":613,"vw":48.028604},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-19T11:35:00Z","v":1523,"vw":48},{"c":47.9125,"h":47.9125,"l":47.9125,"n":1,"o":47.9125,"t":"2026-10-19T11:55:00Z","v":1380,"vw":47.9125},{"c":47.9,"h":47.91,"l":47.9,"n":5,"o":47.91,"t":"2026-10-19T12:05:00Z","v":757,"vw":47.903046},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-10-19T13:20:00Z","v":301,"vw":47.9},{"c":48.12,"h":48.12,"l":48.12,"n":1,"o":48.12,"t":"2026-10-19T13:25:00Z","v":100,"vw":48.12},{"c":47.71,"h":47.989,"l":47.58,"n":726,"o":47.95,"t":"2026-10-19T13:30:00Z","v":96054,"vw":47.836448},{"c":47.74,"h":47.77,"l":47.645,"n":583,"o":47.73,"t":"2026-10-19T13:35:00Z","v":59231,"vw":47.716681},{"c":47.59,"h":47.76,"l":47.59,"n":338,"o":47.76,"t":"2026-10-19T13:40:00Z","v":27711,"vw":47.663725},{"c":47.63,"h":47.7,"l":47.57,"n":310,"o":47.59,"t":"2026-10-19T13:45:00Z","v":32822,"vw":47.619576},{"c":47.445,"h":47.64,"l":47.445,"n":369,"o":47.63,"t":"2026-10-19T13:50:00Z","v":33638,"vw":47.547199},{"c":47.48,"h":47.53,"l":47.4449,"n":482,"o":47.45,"t":"2026-10-19T13:55:00Z","v":55924,"vw":47.487171},{"c":47.26,"h":47.495,"l":47.26,"n":952,"o":47.48,"t":"2026-10-19T14:00:00Z","v":113200,"vw":47.363762},{"c":47.28,"h":47.325,"l":47.255,"n":601,"o":47.265,"t":"2026-10-19T14:05:00Z","v":49133,"vw":47.285346},{"c":47.23,"h":47.28,"l":47.21,"n":955,"o":47.28,"t":"2026-10-19T14:10:00Z","v":115199,"vw":47.242086},{"c":47.26,"h":47.285,"l":47.195,"n":485,"o":47.23,"t":"2026-10-19T14:15:00Z","v":50041,"vw":47.245089},{"c":47.205,"h":47.27,"l":47.16,"n":443,"o":47.255,"t":"2026-10-19T14:20:00Z","v":33330,"vw":47.202224},{"c":47.205,"h":47.225,"l":47.17,"n":931,"o":47.205,"t":"2026-10-19T14:25:00Z","v":86624,"vw":47.201867},{"c":47.165,"h":47.27,"l":47.16,"n":755,"o":47.205,"t":"2026-10-19T14:30:00Z","v":84921,"vw":47.209123},{"c":47.13,"h":47.18,"l":47.12,"n":492,"o":47.165,"t":"2026-10-19T14:35:00Z","v":43951,"vw":47.148451},{"c":47.0499,"h":47.13,"l":47.045,"n":416,"o":47.12,"t":"2026-10-19T14:40:00Z","v":31129,"vw":47.077368},{"c":47,"h":47.03,"l":46.975,"n":596,"o":47.03,"t":"2026-10-19T14:45:00Z","v":60768,"vw":47.000506},{"c":47.035,"h":47.075,"l":46.995,"n":762,"o":47.01,"t":"2026-10-19T14:50:00Z","v":98592,"vw":47.029542},{"c":47.01,"h":47.045,"l":46.98,"n":395,"o":47.03,"t":"2026-10-19T14:55:00Z","v":42843,"vw":47.009147},{"c":47.07,"h":47.08,"l":47,"n":465,"o":47.0009,"t":"2026-10-19T15:00:00Z","v":38679,"vw":47.059051},{"c":47.06,"h":47.07,"l":47.015,"n":433,"o":47.06,"t":"2026-10-19T15:05:00Z","v":36593,"vw":47.038677},{"c":47.056,"h":47.0801,"l":47.035,"n":364,"o":47.065,"t":"2026-10-19T15:10:00Z","v":34638,"vw":47.065057},{"c":47.14,"h":47.15,"l":47.0301,"n":569,"o":47.06,"t":"2026-10-19T15:15:00Z","v":123603,"vw":47.059396},{"c":47.155,"h":47.155,"l":47.1001,"n":478,"o":47.14,"t":"2026-10-19T15:20:00Z","v":37928,"vw":47.124633},{"c":47.165,"h":47.19,"l":47.15,"n":254,"o":47.1592,"t":"2026-10-19T15:25:00Z","v":17862,"vw":47.165842},{"c":47.17,"h":47.19,"l":47.155,"n":348,"o":47.18,"t":"2026-10-19T15:30:00Z","v":18979,"vw":47.171036},{"c":47.185,"h":47.19,"l":47.135,"n":350,"o":47.16,"t":"2026-10-19T15:35:00Z","v":33211,"vw":47.169458},{"c":47.11,"h":47.195,"l":47.1,"n":464,"o":47.185,"t":"2026-10-19T15:40:00Z","v":37056,"vw":47.150844},{"c":47.1,"h":47.14,"l":47.1,"n":359,"o":47.115,"t":"2026-10-19T15:45:00Z","v":25939,"vw":47.116664},{"c":47.13,"h":47.15,"l":47.08,"n":298,"o":47.09,"t":"2026-10-19T15:50:00Z","v":19065,"vw":47.109916},{"c":47.0892,"h":47.13,"l":47.065,"n":428,"o":47.125,"t":"2026-10-19T15:55:00Z","v":30263,"vw":47.0869},{"c":47.1,"h":47.105,"l":47.08,"n":327,"o":47.09,"t":"2026-10-19T16:00:00Z","v":18037,"vw":47.094501},{"c":47.07,"h":47.1,"l":47.045,"n":274,"o":47.1,"t":"2026-10-19T16:05:00Z","v":11558,"vw":47.070292},{"c":47.04,"h":47.075,"l":47.02,"n":276,"o":47.07,"t":"2026-10-19T16:10:00Z","v":22066,"vw":47.050219},{"c":47.065,"h":47.07,"l":47.0409,"n":283,"o":47.045,"t":"2026-10-19T16:15:00Z","v":12414,"vw":47.055993},{"c":47.075,"h":47.1,"l":47.05,"n":324,"o":47.06,"t":"2026-10-19T16:20:00Z","v":14296,"vw":47.07365},{"c":47.115,"h":47.135,"l":47.0709,"n":246,"o":47.08,"t":"2026-10-19T16:25:00Z","v":12147,"vw":47.094603},{"c":47.135,"h":47.14,"l":47.105,"n":243,"o":47.115,"t":"2026-10-19T16:30:00Z","v":12346,"vw":47.121501},{"c":47.075,"h":47.13,"l":47.075,"n":233,"o":47.13,"t":"2026-10-19T16:35:00Z","v":10799,"vw":47.102157},{"c":47.13,"h":47.14,"l":47.07,"n":286,"o":47.08,"t":"2026-10-19T16:40:00Z","v":15171,"vw":47.104004},{"c":47.145,"h":47.165,"l":47.125,"n":251,"o":47.13,"t":"2026-10-19T16:45:00Z","v":12465,"vw":47.148581},{"c":47.17,"h":47.17,"l":47.121,"n":408,"o":47.145,"t":"2026-10-19T16:50:00Z","v":25021,"vw":47.150261},{"c":47.11,"h":47.18,"l":47.11,"n":466,"o":47.175,"t":"2026-10-19T16:55:00Z","v":73953,"vw":47.161892},{"c":47.15,"h":47.15,"l":47.09,"n":282,"o":47.115,"t":"2026-10-19T17:00:00Z","v":21698,"vw":47.120007},{"c":47.145,"h":47.1651,"l":47.1434,"n":185,"o":47.145,"t":"2026-10-19T17:05:00Z","v":11985,"vw":47.15556},{"c":47.11,"h":47.1503,"l":47.1,"n":247,"o":47.15,"t":"2026-10-19T17:10:00Z","v":15950,"vw":47.121907},{"c":47.135,"h":47.16,"l":47.12,"n":402,"o":47.12,"t":"2026-10-19T17:15:00Z","v":29092,"vw":47.143301},{"c":47.14,"h":47.145,"l":47.1293,"n":257,"o":47.135,"t":"2026-10-19T17:20:00Z","v":19085,"vw":47.136632},{"c":47.135,"h":47.15,"l":47.12,"n":283,"o":47.15,"t":"2026-10-19T17:25:00Z","v":19218,"vw":47.138055},{"c":47.155,"h":47.165,"l":47.091,"n":292,"o":47.13,"t":"2026-10-19T17:30:00Z","v":15395,"vw":47.123064},{"c":47.145,"h":47.185,"l":47.145,"n":297,"o":47.155,"t":"2026-10-19T17:35:00Z","v":22169,"vw":47.161062},{"c":47.155,"h":47.155,"l":47.115,"n":355,"o":47.145,"t":"2026-10-19T17:40:00Z","v":20296,"vw":47.128749},{"c":47.1201,"h":47.155,"l":47.1201,"n":312,"o":47.155,"t":"2026-10-19T17:45:00Z","v":20384,"vw":47.142949},{"c":47.135,"h":47.145,"l":47.115,"n":297,"o":47.125,"t":"2026-10-19T17:50:00Z","v":12780,"vw":47.132343},{"c":47.1351,"h":47.14,"l":47.105,"n":368,"o":47.135,"t":"2026-10-19T17:55:00Z","v":18599,"vw":47.121854},{"c":47.135,"h":47.14,"l":47.105,"n":336,"o":47.1391,"t":"2026-10-19T18:00:00Z","v":22465,"vw":47.124935},{"c":47.165,"h":47.17,"l":47.1301,"n":243,"o":47.1301,"t":"2026-10-19T18:05:00Z","v":17327,"vw":47.150423},{"c":47.165,"h":47.175,"l":47.15,"n":191,"o":47.165,"t":"2026-10-19T18:10:00Z","v":18522,"vw":47.160002},{"c":47.135,"h":47.1666,"l":47.135,"n":300,"o":47.1666,"t":"2026-10-19T18:15:00Z","v":14247,"vw":47.157913},{"c":47.165,"h":47.165,"l":47.125,"n":295,"o":47.13,"t":"2026-10-19T18:20:00Z","v":14822,"vw":47.147723},{"c":47.18,"h":47.21,"l":47.165,"n":385,"o":47.165,"t":"2026-10-19T18:25:00Z","v":29755,"vw":47.190204},{"c":47.2,"h":47.2,"l":47.175,"n":262,"o":47.1891,"t":"2026-10-19T18:30:00Z","v":13587,"vw":47.18531},{"c":47.19,"h":47.195,"l":47.15,"n":256,"o":47.195,"t":"2026-10-19T18:35:00Z","v":14146,"vw":47.176014},{"c":47.206,"h":47.2151,"l":47.1875,"n":244,"o":47.19,"t":"2026-10-19T18:40:00Z","v":12510,"vw":47.204766},{"c":47.2051,"h":47.215,"l":47.19,"n":260,"o":47.2051,"t":"2026-10-19T18:45:00Z","v":18063,"vw":47.200416},{"c":47.195,"h":47.2,"l":47.185,"n":288,"o":47.2,"t":"2026-10-19T18:50:00Z","v":22763,"vw":47.193571},{"c":47.195,"h":47.205,"l":47.19,"n":326,"o":47.2,"t":"2026-10-19T18:55:00Z","v":19335,"vw":47.196565},{"c":47.215,"h":47.22,"l":47.175,"n":481,"o":47.19,"t":"2026-10-19T19:00:00Z","v":35228,"vw":47.193017},{"c":47.175,"h":47.2291,"l":47.17,"n":300,"o":47.2142,"t":"2026-10-19T19:05:00Z","v":31927,"vw":47.203807},{"c":47.205,"h":47.205,"l":47.175,"n":269,"o":47.175,"t":"2026-10-19T19:10:00Z","v":19265,"vw":47.189798},{"c":47.245,"h":47.255,"l":47.205,"n":389,"o":47.205,"t":"2026-10-19T19:15:00Z","v":23836,"vw":47.225638},{"c":47.265,"h":47.265,"l":47.235,"n":450,"o":47.24,"t":"2026-10-19T19:20:00Z","v":39833,"vw":47.245535},{"c":47.2,"h":47.295,"l":47.2,"n":663,"o":47.27,"t":"2026-10-19T19:25:00Z","v":68506,"vw":47.249204},{"c":47.175,"h":47.2,"l":47.125,"n":626,"o":47.2,"t":"2026-10-19T19:30:00Z","v":45558,"vw":47.157208},{"c":47.12,"h":47.175,"l":47.105,"n":610,"o":47.175,"t":"2026-10-19T19:35:00Z","v":76309,"vw":47.121279},{"c":47.085,"h":47.125,"l":47.06,"n":662,"o":47.12,"t":"2026-10-19T19:40:00Z","v":50869,"vw":47.088712},{"c":47.09,"h":47.13,"l":47.065,"n":1037,"o":47.085,"t":"2026-10-19T19:45:00Z","v":85326,"vw":47.099428},{"c":47.125,"h":47.177,"l":47.1,"n":1983,"o":47.12,"t":"2026-10-19T19:50:00Z","v":275343,"vw":47.140622},{"c":47.135,"h":47.16,"l":47.115,"n":4504,"o":47.13,"t":"2026-10-19T19:55:00Z","v":509794,"vw":47.143144},{"c":47.15,"h":47.16,"l":47.12,"n":37,"o":47.12,"t":"2026-10-19T20:00:00Z","v":266437,"vw":47.120117},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-19T20:05:00Z","v":100,"vw":47.12},{"c":47.2,"h":47.2,"l":46.9662,"n":8,"o":46.9662,"t":"2026-10-19T20:10:00Z","v":704,"vw":47.133344},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-19T20:25:00Z","v":4413,"vw":47.12},{"c":47.2077,"h":47.2077,"l":47.2,"n":3,"o":47.2,"t":"2026-10-19T20:40:00Z","v":2102,"vw":47.207333},{"c":47.2,"h":47.2077,"l":47.2,"n":4,"o":47.2077,"t":"2026-10-19T22:50:00Z","v":618,"vw":47.20392},{"c":47.2393,"h":47.2393,"l":47.2393,"n":1,"o":47.2393,"t":"2026-10-19T23:55:00Z","v":200,"vw":47.2393},{"c":47.22,"h":47.22,"l":47.22,"n":3,"o":47.22,"t":"2026-10-20T11:05:00Z","v":156,"vw":47.22},{"c":47.4,"h":47.4,"l":47.35,"n":4,"o":47.35,"t":"2026-10-20T11:55:00Z","v":1250,"vw":47.37},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-20T12:10:00Z","v":100,"vw":47.96},{"c":47.25,"h":47.25,"l":47.25,"n":3,"o":47.25,"t":"2026-10-20T13:15:00Z","v":276,"vw":47.25},{"c":47.41,"h":47.51,"l":47.32,"n":336,"o":47.44,"t":"2026-10-20T13:30:00Z","v":48421,"vw":47.450006},{"c":47.55,"h":47.55,"l":47.3801,"n":295,"o":47.3801,"t":"2026-10-20T13:35:00Z","v":32187,"vw":47.467917},{"c":47.645,"h":47.69,"l":47.56,"n":403,"o":47.56,"t":"2026-10-20T13:40:00Z","v":41321,"vw":47.642906},{"c":47.62,"h":47.65,"l":47.56,"n":364,"o":47.65,"t":"2026-10-20T13:45:00Z","v":33406,"vw":47.602263},{"c":47.62,"h":47.65,"l":47.56,"n":364,"o":47.61,"t":"2026-10-20T13:50:00Z","v":30175,"vw":47.598252},{"c":47.63,"h":47.64,"l":47.5603,"n":331,"o":47.63,"t":"2026-10-20T13:55:00Z","v":17830,"vw":47.602031},{"c":47.7,"h":47.7,"l":47.61,"n":421,"o":47.63,"t":"2026-10-20T14:00:00Z","v":27479,"vw":47.65376},{"c":47.6292,"h":47.745,"l":47.6,"n":490,"o":47.7,"t":"2026-10-20T14:05:00Z","v":34289,"vw":47.667618},{"c":47.595,"h":47.685,"l":47.5899,"n":352,"o":47.61,"t":"2026-10-20T14:10:00Z","v":20737,"vw":47.632119},{"c":47.62,"h":47.67,"l":47.58,"n":578,"o":47.595,"t":"2026-10-20T14:15:00Z","v":47032,"vw":47.637235},{"c":47.56,"h":47.62,"l":47.555,"n":447,"o":47.62,"t":"2026-10-20T14:20:00Z","v":30827,"vw":47.585309},{"c":47.46,"h":47.55,"l":47.445,"n":492,"o":47.55,"t":"2026-10-20T14:25:00Z","v":29442,"vw":47.492197},{"c":47.505,"h":47.55,"l":47.415,"n":687,"o":47.43,"t":"2026-10-20T14:30:00Z","v":45419,"vw":47.496578},{"c":47.465,"h":47.52,"l":47.455,"n":509,"o":47.495,"t":"2026-10-20T14:35:00Z","v":34052,"vw":47.486862},{"c":47.44,"h":47.475,"l":47.42,"n":451,"o":47.46,"t":"2026-10-20T14:40:00Z","v":26822,"vw":47.440198},{"c":47.57,"h":47.57,"l":47.42,"n":478,"o":47.44,"t":"2026-10-20T14:45:00Z","v":29052,"vw":47.489471},{"c":47.405,"h":47.57,"l":47.405,"n":468,"o":47.57,"t":"2026-10-20T14:50:00Z","v":32724,"vw":47.478257},{"c":47.4852,"h":47.5,"l":47.375,"n":466,"o":47.4,"t":"2026-10-20T14:55:00Z","v":33377,"vw":47.416842},{"c":47.48,"h":47.5,"l":47.435,"n":466,"o":47.48,"t":"2026-10-20T15:00:00Z","v":33967,"vw":47.466565},{"c":47.415,"h":47.4891,"l":47.4,"n":319,"o":47.48,"t":"2026-10-20T15:05:00Z","v":27858,"vw":47.437645},{"c":47.515,"h":47.59,"l":47.41,"n":706,"o":47.41,"t":"2026-10-20T15:10:00Z","v":64509,"vw":47.519223},{"c":47.635,"h":47.64,"l":47.48,"n":470,"o":47.515,"t":"2026-10-20T15:15:00Z","v":45290,"vw":47.557587},{"c":47.64,"h":47.68,"l":47.635,"n":401,"o":47.635,"t":"2026-10-20T15:20:00Z","v":25493,"vw":47.65511},{"c":47.64,"h":47.65,"l":47.62,"n":334,"o":47.645,"t":"2026-10-20T15:25:00Z","v":19292,"vw":47.63639},{"c":47.66,"h":47.715,"l":47.64,"n":806,"o":47.65,"t":"2026-10-20T15:30:00Z","v":78314,"vw":47.683022},{"c":47.65,"h":47.66,"l":47.625,"n":267,"o":47.645,"t":"2026-10-20T15:35:00Z","v":14109,"vw":47.64272},{"c":47.7151,"h":47.7199,"l":47.63,"n":488,"o":47.64,"t":"2026-10-20T15:40:00Z","v":32910,"vw":47.685976},{"c":47.76,"h":47.7666,"l":47.71,"n":441,"o":47.71,"t":"2026-10-20T15:45:00Z","v":25027,"vw":47.737821},{"c":47.785,"h":47.7899,"l":47.75,"n":335,"o":47.78,"t":"2026-10-20T15:50:00Z","v":19586,"vw":47.769472},{"c":47.7998,"h":47.7998,"l":47.78,"n":234,"o":47.785,"t":"2026-10-20T15:55:00Z","v":12191,"vw":47.788714},{"c":47.805,"h":47.815,"l":47.795,"n":259,"o":47.795,"t":"2026-10-20T16:00:00Z","v":14760,"vw":47.807249},{"c":47.795,"h":47.815,"l":47.765,"n":404,"o":47.805,"t":"2026-10-20T16:05:00Z","v":31496,"vw":47.789401},{"c":47.825,"h":47.825,"l":47.79,"n":232,"o":47.7991,"t":"2026-10-20T16:10:00Z","v":19986,"vw":47.810541},{"c":47.815,"h":47.835,"l":47.795,"n":334,"o":47.825,"t":"2026-10-20T16:15:00Z","v":30391,"vw":47.820054},{"c":47.79,"h":47.825,"l":47.76,"n":377,"o":47.82,"t":"2026-10-20T16:20:00Z","v":46793,"vw":47.773713},{"c":47.775,"h":47.815,"l":47.765,"n":272,"o":47.8,"t":"2026-10-20T16:25:00Z","v":12560,"vw":47.79313},{"c":47.775,"h":47.8091,"l":47.775,"n":282,"o":47.78,"t":"2026-10-20T16:30:00Z","v":21101,"vw":47.795236},{"c":47.785,"h":47.79,"l":47.755,"n":260,"o":47.77,"t":"2026-10-20T16:35:00Z","v":14235,"vw":47.772031},{"c":47.75,"h":47.78,"l":47.75,"n":217,"o":47.78,"t":"2026-10-20T16:40:00Z","v":15357,"vw":47.765597},{"c":47.8,"h":47.815,"l":47.75,"n":381,"o":47.75,"t":"2026-10-20T16:45:00Z","v":24077,"vw":47.782826},{"c":47.81,"h":47.825,"l":47.785,"n":394,"o":47.795,"t":"2026-10-20T16:50:00Z","v":30876,"vw":47.804805},{"c":47.825,"h":47.83,"l":47.785,"n":348,"o":47.815,"t":"2026-10-20T16:55:00Z","v":22562,"vw":47.808951},{"c":47.775,"h":47.82,"l":47.75,"n":316,"o":47.82,"t":"2026-10-20T17:00:00Z","v":15325,"vw":47.78788},{"c":47.8,"h":47.81,"l":47.78,"n":207,"o":47.78,"t":"2026-10-20T17:05:00Z","v":8775,"vw":47.79664},{"c":47.745,"h":47.815,"l":47.74,"n":217,"o":47.8,"t":"2026-10-20T17:10:00Z","v":11188,"vw":47.781896},{"c":47.74,"h":47.75,"l":47.72,"n":216,"o":47.745,"t":"2026-10-20T17:15:00Z","v":10642,"vw":47.735033},{"c":47.775,"h":47.785,"l":47.725,"n":416,"o":47.745,"t":"2026-10-20T17:20:00Z","v":26658,"vw":47.759687},{"c":47.765,"h":47.785,"l":47.75,"n":387,"o":47.775,"t":"2026-10-20T17:25:00Z","v":25969,"vw":47.770075},{"c":47.705,"h":47.78,"l":47.705,"n":480,"o":47.765,"t":"2026-10-20T17:30:00Z","v":37253,"vw":47.740661},{"c":47.73,"h":47.745,"l":47.695,"n":310,"o":47.7,"t":"2026-10-20T17:35:00Z","v":26689,"vw":47.723535},{"c":47.745,"h":47.76,"l":47.71,"n":306,"o":47.73,"t":"2026-10-20T17:40:00Z","v":19179,"vw":47.73156},{"c":47.77,"h":47.775,"l":47.73,"n":293,"o":47.745,"t":"2026-10-20T17:45:00Z","v":12943,"vw":47.755572},{"c":47.79,"h":47.8,"l":47.765,"n":354,"o":47.77,"t":"2026-10-20T17:50:00Z","v":15899,"vw":47.782356},{"c":47.8,"h":47.81,"l":47.77,"n":254,"o":47.79,"t":"2026-10-20T17:55:00Z","v":15164,"vw":47.796442},{"c":47.82,"h":47.82,"l":47.7801,"n":333,"o":47.8,"t":"2026-10-20T18:00:00Z","v":17119,"vw":47.798774},{"c":47.835,"h":47.845,"l":47.805,"n":301,"o":47.83,"t":"2026-10-20T18:05:00Z","v":15728,"vw":47.82129},{"c":47.82,"h":47.845,"l":47.81,"n":278,"o":47.8301,"t":"2026-10-20T18:10:00Z","v":16396,"vw":47.832021},{"c":47.755,"h":47.82,"l":47.755,"n":355,"o":47.815,"t":"2026-10-20T18:15:00Z","v":20999,"vw":47.780639},{"c":47.74,"h":47.76,"l":47.725,"n":277,"o":47.75,"t":"2026-10-20T18:20:00Z","v":12048,"vw":47.741648},{"c":47.72,"h":47.755,"l":47.71,"n":213,"o":47.75,"t":"2026-10-20T18:25:00Z","v":11590,"vw":47.735109},{"c":47.715,"h":47.735,"l":47.71,"n":324,"o":47.72,"t":"2026-10-20T18:30:00Z","v":16667,"vw":47.720693},{"c":47.7491,"h":47.755,"l":47.715,"n":257,"o":47.72,"t":"2026-10-20T18:35:00Z","v":14143,"vw":47.731134},{"c":47.775,"h":47.785,"l":47.74,"n":387,"o":47.745,"t":"2026-10-20T18:40:00Z","v":25529,"vw":47.755539},{"c":47.785,"h":47.79,"l":47.755,"n":275,"o":47.775,"t":"2026-10-20T18:45:00Z","v":17713,"vw":47.769852},{"c":47.795,"h":47.82,"l":47.78,"n":337,"o":47.7851,"t":"2026-10-20T18:50:00Z","v":21334,"vw":47.79665},{"c":47.795,"h":47.8,"l":47.775,"n":394,"o":47.79,"t":"2026-10-20T18:55:00Z","v":25986,"vw":47.789198},{"c":47.775,"h":47.8,"l":47.76,"n":424,"o":47.795,"t":"2026-10-20T19:00:00Z","v":25576,"vw":47.777562},{"c":47.785,"h":47.805,"l":47.77,"n":354,"o":47.775,"t":"2026-10-20T19:05:00Z","v":18929,"vw":47.79025},{"c":47.815,"h":47.82,"l":47.78,"n":447,"o":47.785,"t":"2026-10-20T19:10:00Z","v":33249,"vw":47.803748},{"c":47.79,"h":47.81,"l":47.785,"n":395,"o":47.8,"t":"2026-10-20T19:15:00Z","v":28153,"vw":47.79551},{"c":47.785,"h":47.83,"l":47.78,"n":479,"o":47.79,"t":"2026-10-20T19:20:00Z","v":32638,"vw":47.808782},{"c":47.82,"h":47.835,"l":47.775,"n":619,"o":47.78,"t":"2026-10-20T19:25:00Z","v":44075,"vw":47.817373},{"c":47.805,"h":47.8393,"l":47.765,"n":637,"o":47.815,"t":"2026-10-20T19:30:00Z","v":60816,"vw":47.807395},{"c":47.82,"h":47.825,"l":47.78,"n":475,"o":47.81,"t":"2026-10-20T19:35:00Z","v":35745,"vw":47.804188},{"c":47.835,"h":47.86,"l":47.815,"n":558,"o":47.815,"t":"2026-10-20T19:40:00Z","v":49016,"vw":47.835635},{"c":47.9,"h":47.91,"l":47.835,"n":801,"o":47.835,"t":"2026-10-20T19:45:00Z","v":75166,"vw":47.88377},{"c":47.9,"h":47.95,"l":47.895,"n":1243,"o":47.91,"t":"2026-10-20T19:50:00Z","v":142854,"vw":47.932505},{"c":47.88,"h":47.91,"l":47.865,"n":2920,"o":47.895,"t":"2026-10-20T19:55:00Z","v":295814,"vw":47.884343},{"c":47.89,"h":47.89,"l":47.89,"n":27,"o":47.89,"t":"2026-10-20T20:00:00Z","v":244291,"vw":47.89},{"c":47.9312,"h":47.9312,"l":47.9312,"n":2,"o":47.9312,"t":"2026-10-20T20:05:00Z","v":4761,"vw":47.9312},{"c":47.9994,"h":47.9994,"l":47.9994,"n":1,"o":47.9994,"t":"2026-10-20T20:35:00Z","v":2200,"vw":47.9994},{"c":47.89,"h":47.89,"l":47.89,"n":2,"o":47.89,"t":"2026-10-21T11:00:00Z","v":355,"vw":47.89},{"c":48,"h":48,"l":48,"n":6,"o":48,"t":"2026-10-21T12:15:00Z","v":111,"vw":48},{"c":48,"h":48.04,"l":48,"n":6,"o":48.04,"t":"2026-10-21T12:35:00Z","v":1020,"vw":48.015081},{"c":48,"h":48.04,"l":47.7,"n":631,"o":47.9,"t":"2026-10-21T13:30:00Z","v":87305,"vw":47.895872},{"c":48.005,"h":48.11,"l":47.99,"n":310,"o":47.99,"t":"2026-10-21T13:35:00Z","v":32565,"vw":48.043797},{"c":48.07,"h":48.11,"l":47.9618,"n":432,"o":48.01,"t":"2026-10-21T13:40:00Z","v":53515,"vw":48.05165},{"c":48.13,"h":48.145,"l":48.07,"n":460,"o":48.07,"t":"2026-10-21T13:45:00Z","v":49042,"vw":48.111054},{"c":48.035,"h":48.145,"l":48.035,"n":506,"o":48.1299,"t":"2026-10-21T13:50:00Z","v":62262,"vw":48.07334},{"c":47.9899,"h":48.04,"l":47.91,"n":409,"o":48.04,"t":"2026-10-21T13:55:00Z","v":43850,"vw":47.972496},{"c":48.02,"h":48.045,"l":47.905,"n":513,"o":48,"t":"2026-10-21T14:00:00Z","v":45509,"vw":47.990949},{"c":48.03,"h":48.055,"l":47.99,"n":397,"o":48.005,"t":"2026-10-21T14:05:00Z","v":36897,"vw":48.017088},{"c":48.04,"h":48.06,"l":47.99,"n":473,"o":48.035,"t":"2026-10-21T14:10:00Z","v":43931,"vw":48.02702},{"c":48.045,"h":48.06,"l":47.9914,"n":263,"o":48.01,"t":"2026-10-21T14:15:00Z","v":19693,"vw":48.019437},{"c":47.95,"h":48.06,"l":47.95,"n":252,"o":48.05,"t":"2026-10-21T14:20:00Z","v":17466,"vw":47.988589},{"c":47.94,"h":47.988,"l":47.9,"n":448,"o":47.955,"t":"2026-10-21T14:25:00Z","v":32644,"vw":47.934651},{"c":47.97,"h":47.99,"l":47.915,"n":261,"o":47.94,"t":"2026-10-21T14:30:00Z","v":17847,"vw":47.954476},{"c":48.07,"h":48.07,"l":47.96,"n":249,"o":47.965,"t":"2026-10-21T14:35:00Z","v":14459,"vw":48.011904},{"c":48.03,"h":48.0899,"l":48.01,"n":260,"o":48.0651,"t":"2026-10-21T14:40:00Z","v":15605,"vw":48.048984},{"c":48.065,"h":48.085,"l":48.06,"n":179,"o":48.06,"t":"2026-10-21T14:45:00Z","v":13907,"vw":48.072699},{"c":48.06,"h":48.095,"l":48.06,"n":182,"o":48.08,"t":"2026-10-21T14:50:00Z","v":11069,"vw":48.078763},{"c":48.055,"h":48.08,"l":48.02,"n":206,"o":48.065,"t":"2026-10-21T14:55:00Z","v":11828,"vw":48.050306},{"c":48.08,"h":48.09,"l":48.04,"n":337,"o":48.055,"t":"2026-10-21T15:00:00Z","v":33621,"vw":48.063605},{"c":47.995,"h":48.085,"l":47.995,"n":205,"o":48.085,"t":"2026-10-21T15:05:00Z","v":17834,"vw":48.02478},{"c":47.955,"h":48,"l":47.955,"n":312,"o":47.995,"t":"2026-10-21T15:10:00Z","v":25416,"vw":47.976789},{"c":48.015,"h":48.02,"l":47.94,"n":220,"o":47.95,"t":"2026-10-21T15:15:00Z","v":20526,"vw":47.985845},{"c":48.04,"h":48.055,"l":48.02,"n":199,"o":48.02,"t":"2026-10-21T15:20:00Z","v":12832,"vw":48.036816},{"c":48.05,"h":48.059,"l":48.01,"n":321,"o":48.045,"t":"2026-10-21T15:25:00Z","v":21309,"vw":48.039228},{"c":48.005,"h":48.0699,"l":48,"n":210,"o":48.05,"t":"2026-10-21T15:30:00Z","v":14908,"vw":48.043735},{"c":48.08,"h":48.085,"l":47.99,"n":269,"o":48.01,"t":"2026-10-21T15:35:00Z","v":19851,"vw":48.020802},{"c":48.075,"h":48.085,"l":48.06,"n":190,"o":48.085,"t":"2026-10-21T15:40:00Z","v":13876,"vw":48.071473},{"c":48.135,"h":48.135,"l":48.06,"n":213,"o":48.075,"t":"2026-10-21T15:45:00Z","v":17343,"vw":48.096065},{"c":48.1,"h":48.145,"l":48.08,"n":328,"o":48.13,"t":"2026-10-21T15:50:00Z","v":30776,"vw":48.110497},{"c":48.11,"h":48.115,"l":48.09,"n":169,"o":48.095,"t":"2026-10-21T15:55:00Z","v":9992,"vw":48.101119},{"c":48.05,"h":48.11,"l":48.035,"n":281,"o":48.11,"t":"2026-10-21T16:00:00Z","v":20278,"vw":48.069679},{"c":48.0492,"h":48.075,"l":48.02,"n":200,"o":48.055,"t":"2026-10-21T16:05:00Z","v":14691,"vw":48.04422},{"c":48.1,"h":48.1093,"l":48.045,"n":279,"o":48.045,"t":"2026-10-21T16:10:00Z","v":18878,"vw":48.095203},{"c":48.12,"h":48.14,"l":48.105,"n":192,"o":48.11,"t":"2026-10-21T16:15:00Z","v":10506,"vw":48.12621},{"c":48.135,"h":48.14,"l":48.115,"n":202,"o":48.132,"t":"2026-10-21T16:20:00Z","v":15391,"vw":48.129082},{"c":48.145,"h":48.145,"l":48.125,"n":134,"o":48.136,"t":"2026-10-21T16:25:00Z","v":9146,"vw":48.138387},{"c":48.125,"h":48.1499,"l":48.125,"n":167,"o":48.145,"t":"2026-10-21T16:30:00Z","v":15149,"vw":48.134078},{"c":48.08,"h":48.145,"l":48.05,"n":476,"o":48.125,"t":"2026-10-21T16:35:00Z","v":42851,"vw":48.107332},{"c":48.045,"h":48.11,"l":48.035,"n":390,"o":48.07,"t":"2026-10-21T16:40:00Z","v":29689,"vw":48.0741},{"c":48.035,"h":48.055,"l":48.01,"n":268,"o":48.03,"t":"2026-10-21T16:45:00Z","v":21443,"vw":48.033609},{"c":48.075,"h":48.075,"l":48.025,"n":195,"o":48.03,"t":"2026-10-21T16:50:00Z","v":8229,"vw":48.05034},{"c":48.1,"h":48.1,"l":48.0401,"n":248,"o":48.07,"t":"2026-10-21T16:55:00Z","v":15373,"vw":48.064956},{"c":48.085,"h":48.1,"l":48.0707,"n":230,"o":48.1,"t":"2026-10-21T17:00:00Z","v":11531,"vw":48.085699},{"c":48.0973,"h":48.0973,"l":48.05,"n":183,"o":48.09,"t":"2026-10-21T17:05:00Z","v":8883,"vw":48.074662},{"c":48.125,"h":48.1274,"l":48.0948,"n":259,"o":48.1,"t":"2026-10-21T17:10:00Z","v":18860,"vw":48.11354},{"c":48.125,"h":48.14,"l":48.12,"n":243,"o":48.13,"t":"2026-10-21T17:15:00Z","v":14315,"vw":48.131197},{"c":48.14,"h":48.145,"l":48.105,"n":237,"o":48.125,"t":"2026-10-21T17:20:00Z","v":12046,"vw":48.122816},{"c":48.185,"h":48.19,"l":48.15,"n":283,"o":48.15,"t":"2026-10-21T17:25:00Z","v":14854,"vw":48.170504},{"c":48.15,"h":48.195,"l":48.145,"n":247,"o":48.185,"t":"2026-10-21T17:30:00Z","v":15029,"vw":48.166035},{"c":48.17,"h":48.1701,"l":48.1451,"n":216,"o":48.1451,"t":"2026-10-21T17:35:00Z","v":15011,"vw":48.156359},{"c":48.1601,"h":48.1701,"l":48.15,"n":199,"o":48.17,"t":"2026-10-21T17:40:00Z","v":10459,"vw":48.15986},{"c":48.15,"h":48.17,"l":48.15,"n":220,"o":48.165,"t":"2026-10-21T17:45:00Z","v":9899,"vw":48.161004},{"c":48.14,"h":48.17,"l":48.14,"n":405,"o":48.155,"t":"2026-10-21T17:50:00Z","v":16844,"vw":48.152226},{"c":48.155,"h":48.155,"l":48.135,"n":233,"o":48.135,"t":"2026-10-21T17:55:00Z","v":17036,"vw":48.148366},{"c":48.09,"h":48.16,"l":48.09,"n":217,"o":48.155,"t":"2026-10-21T18:00:00Z","v":18525,"vw":48.125426},{"c":48.12,"h":48.13,"l":48.09,"n":290,"o":48.09,"t":"2026-10-21T18:05:00Z","v":16240,"vw":48.114037},{"c":48.1399,"h":48.14,"l":48.12,"n":166,"o":48.125,"t":"2026-10-21T18:10:00Z","v":5243,"vw":48.128971},{"c":48.1,"h":48.1351,"l":48.1,"n":294,"o":48.135,"t":"2026-10-21T18:15:00Z","v":33811,"vw":48.112881},{"c":48.105,"h":48.115,"l":48.0842,"n":227,"o":48.11,"t":"2026-10-21T18:20:00Z","v":11613,"vw":48.097838},{"c":48.015,"h":48.105,"l":47.9905,"n":374,"o":48.1,"t":"2026-10-21T18:25:00Z","v":23902,"vw":48.058314},{"c":48.005,"h":48.04,"l":48,"n":311,"o":48.02,"t":"2026-10-21T18:30:00Z","v":17416,"vw":48.018674},{"c":48.03,"h":48.045,"l":48.005,"n":277,"o":48.005,"t":"2026-10-21T18:35:00Z","v":27746,"vw":48.0131},{"c":48.04,"h":48.05,"l":48.0301,"n":206,"o":48.035,"t":"2026-10-21T18:40:00Z","v":8956,"vw":48.044749},{"c":48.045,"h":48.065,"l":48.02,"n":511,"o":48.035,"t":"2026-10-21T18:45:00Z","v":41604,"vw":48.043731},{"c":48.095,"h":48.125,"l":48.055,"n":362,"o":48.055,"t":"2026-10-21T18:50:00Z","v":20857,"vw":48.089781},{"c":48.09,"h":48.105,"l":48.08,"n":274,"o":48.105,"t":"2026-10-21T18:55:00Z","v":12736,"vw":48.096048},{"c":48.115,"h":48.115,"l":48.07,"n":376,"o":48.08,"t":"2026-10-21T19:00:00Z","v":19947,"vw":48.086354},{"c":48.125,"h":48.155,"l":48.115,"n":354,"o":48.115,"t":"2026-10-21T19:05:00Z","v":30072,"vw":48.136786},{"c":48.175,"h":48.19,"l":48.12,"n":526,"o":48.13,"t":"2026-10-21T19:10:00Z","v":42418,"vw":48.159277},{"c":48.17,"h":48.24,"l":48.17,"n":416,"o":48.17,"t":"2026-10-21T19:15:00Z","v":23799,"vw":48.20794},{"c":48.125,"h":48.185,"l":48.115,"n":470,"o":48.17,"t":"2026-10-21T19:20:00Z","v":30389,"vw":48.157692},{"c":48.125,"h":48.145,"l":48.115,"n":434,"o":48.13,"t":"2026-10-21T19:25:00Z","v":23674,"vw":48.128415},{"c":48.055,"h":48.12,"l":48.02,"n":477,"o":48.12,"t":"2026-10-21T19:30:00Z","v":44063,"vw":48.060069},{"c":48.045,"h":48.08,"l":48.035,"n":317,"o":48.065,"t":"2026-10-21T19:35:00Z","v":22041,"vw":48.052823},{"c":48.06,"h":48.075,"l":48.035,"n":357,"o":48.04,"t":"2026-10-21T19:40:00Z","v":32092,"vw":48.057985},{"c":48.065,"h":48.065,"l":48.01,"n":492,"o":48.055,"t":"2026-10-21T19:45:00Z","v":49206,"vw":48.040248},{"c":48.005,"h":48.06,"l":47.99,"n":758,"o":48.06,"t":"2026-10-21T19:50:00Z","v":79283,"vw":48.01159},{"c":48.01,"h":48.035,"l":47.975,"n":1834,"o":48,"t":"2026-10-21T19:55:00Z","v":167260,"vw":48.001613},{"c":48.01,"h":48.01,"l":48.01,"n":23,"o":48.01,"t":"2026-10-21T20:00:00Z","v":1223556,"vw":48.01},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-21T20:30:00Z","v":1000,"vw":48},{"c":48.0454,"h":48.0454,"l":48.0454,"n":1,"o":48.0454,"t":"2026-10-21T21:05:00Z","v":200,"vw":48.0454},{"c":48.05,"h":48.05,"l":48.04,"n":30,"o":48.04,"t":"2026-10-21T21:10:00Z","v":1375,"vw":48.048116},{"c":48.1,"h":48.1,"l":48.1,"n":3,"o":48.1,"t":"2026-10-21T23:00:00Z","v":200,"vw":48.1},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-21T23:25:00Z","v":200,"vw":48.3},{"c":48.08,"h":48.08,"l":48.08,"n":6,"o":48.08,"t":"2026-10-21T23:45:00Z","v":203,"vw":48.08},{"c":48.37,"h":48.37,"l":48.37,"n":7,"o":48.37,"t":"2026-10-22T08:00:00Z","v":384,"vw":48.37},{"c":48.29,"h":48.29,"l":48.29,"n":1,"o":48.29,"t":"2026-10-22T08:35:00Z","v":1060,"vw":48.29},{"c":48.3,"h":48.3,"l":48.29,"n":6,"o":48.29,"t":"2026-10-22T08:40:00Z","v":1463,"vw":48.292739},{"c":48.4,"h":48.4,"l":48.4,"n":2,"o":48.4,"t":"2026-10-22T08:55:00Z","v":101,"vw":48.4},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-22T10:15:00Z","v":1000,"vw":48.78},{"c":48.19,"h":48.19,"l":48.19,"n":3,"o":48.19,"t":"2026-10-22T11:00:00Z","v":391,"vw":48.19},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-10-22T11:20:00Z","v":105,"vw":48.35},{"c":48.21,"h":48.21,"l":48.21,"n":1,"o":48.21,"t":"2026-10-22T11:25:00Z","v":100,"vw":48.21},{"c":48.435,"h":48.435,"l":48.435,"n":4,"o":48.435,"t":"2026-10-22T11:35:00Z","v":203,"vw":48.435},{"c":48.02,"h":48.07,"l":48.02,"n":18,"o":48.07,"t":"2026-10-22T13:20:00Z","v":953,"vw":48.062525},{"c":48.11,"h":48.315,"l":48.09,"n":474,"o":48.15,"t":"2026-10-22T13:30:00Z","v":77135,"vw":48.185723},{"c":48.04,"h":48.16,"l":47.98,"n":576,"o":48.115,"t":"2026-10-22T13:35:00Z","v":57431,"vw":48.049995},{"c":48.16,"h":48.2,"l":48.04,"n":385,"o":48.04,"t":"2026-10-22T13:40:00Z","v":47018,"vw":48.129456},{"c":48.04,"h":48.17,"l":48.03,"n":375,"o":48.16,"t":"2026-10-22T13:45:00Z","v":39948,"vw":48.114803},{"c":47.85,"h":48.03,"l":47.845,"n":533,"o":48.02,"t":"2026-10-22T13:50:00Z","v":52086,"vw":47.949109},{"c":47.77,"h":47.865,"l":47.75,"n":546,"o":47.85,"t":"2026-10-22T13:55:00Z","v":51901,"vw":47.796018},{"c":47.775,"h":47.8,"l":47.69,"n":609,"o":47.77,"t":"2026-10-22T14:00:00Z","v":52915,"vw":47.739359},{"c":47.7191,"h":47.815,"l":47.685,"n":486,"o":47.765,"t":"2026-10-22T14:05:00Z","v":33549,"vw":47.767577},{"c":47.82,"h":47.86,"l":47.7,"n":526,"o":47.71,"t":"2026-10-22T14:10:00Z","v":35033,"vw":47.794581},{"c":47.875,"h":47.88,"l":47.795,"n":472,"o":47.82,"t":"2026-10-22T14:15:00Z","v":30032,"vw":47.836884},{"c":47.92,"h":47.935,"l":47.86,"n":549,"o":47.875,"t":"2026-10-22T14:20:00Z","v":49087,"vw":47.904849},{"c":47.9,"h":47.97,"l":47.89,"n":424,"o":47.9199,"t":"2026-10-22T14:25:00Z","v":23018,"vw":47.9211},{"c":47.77,"h":47.9,"l":47.77,"n":423,"o":47.89,"t":"2026-10-22T14:30:00Z","v":27470,"vw":47.834612},{"c":47.84,"h":47.84,"l":47.73,"n":478,"o":47.75,"t":"2026-10-22T14:35:00Z","v":36772,"vw":47.792216},{"c":47.8,"h":47.87,"l":47.79,"n":520,"o":47.84,"t":"2026-10-22T14:40:00Z","v":46470,"vw":47.839066},{"c":47.785,"h":47.83,"l":47.77,"n":699,"o":47.79,"t":"2026-10-22T14:45:00Z","v":61240,"vw":47.791757},{"c":47.7399,"h":47.815,"l":47.715,"n":1310,"o":47.78,"t":"2026-10-22T14:50:00Z","v":116665,"vw":47.779492},{"c":47.69,"h":47.72,"l":47.645,"n":1069,"o":47.72,"t":"2026-10-22T14:55:00Z","v":65299,"vw":47.687829},{"c":47.65,"h":47.68,"l":47.59,"n":521,"o":47.68,"t":"2026-10-22T15:00:00Z","v":39876,"vw":47.623945},{"c":47.68,"h":47.695,"l":47.61,"n":626,"o":47.665,"t":"2026-10-22T15:05:00Z","v":44013,"vw":47.636987},{"c":47.56,"h":47.69,"l":47.545,"n":446,"o":47.675,"t":"2026-10-22T15:10:00Z","v":37506,"vw":47.611083},{"c":47.54,"h":47.57,"l":47.455,"n":624,"o":47.57,"t":"2026-10-22T15:15:00Z","v":53411,"vw":47.512584},{"c":47.43,"h":47.54,"l":47.43,"n":590,"o":47.54,"t":"2026-10-22T15:20:00Z","v":53408,"vw":47.470892},{"c":47.34,"h":47.4251,"l":47.335,"n":449,"o":47.4251,"t":"2026-10-22T15:25:00Z","v":38236,"vw":47.373503},{"c":47.33,"h":47.345,"l":47.275,"n":664,"o":47.33,"t":"2026-10-22T15:30:00Z","v":50936,"vw":47.31424},{"c":47.325,"h":47.37,"l":47.28,"n":386,"o":47.3293,"t":"2026-10-22T15:35:00Z","v":20845,"vw":47.331229},{"c":47.44,"h":47.46,"l":47.31,"n":685,"o":47.33,"t":"2026-10-22T15:40:00Z","v":49862,"vw":47.337794},{"c":47.435,"h":47.445,"l":47.36,"n":337,"o":47.435,"t":"2026-10-22T15:45:00Z","v":16799,"vw":47.408218},{"c":47.445,"h":47.4898,"l":47.44,"n":280,"o":47.44,"t":"2026-10-22T15:50:00Z","v":13936,"vw":47.453634},{"c":47.53,"h":47.54,"l":47.45,"n":297,"o":47.45,"t":"2026-10-22T15:55:00Z","v":16543,"vw":47.503342},{"c":47.515,"h":47.56,"l":47.49,"n":512,"o":47.515,"t":"2026-10-22T16:00:00Z","v":44938,"vw":47.518923},{"c":47.595,"h":47.61,"l":47.51,"n":396,"o":47.52,"t":"2026-10-22T16:05:00Z","v":29937,"vw":47.554825},{"c":47.615,"h":47.64,"l":47.57,"n":342,"o":47.6,"t":"2026-10-22T16:10:00Z","v":18974,"vw":47.605601},{"c":47.67,"h":47.68,"l":47.6101,"n":432,"o":47.625,"t":"2026-10-22T16:15:00Z","v":29840,"vw":47.648166},{"c":47.67,"h":47.69,"l":47.645,"n":370,"o":47.67,"t":"2026-10-22T16:20:00Z","v":16628,"vw":47.672521},{"c":47.66,"h":47.6651,"l":47.62,"n":284,"o":47.66,"t":"2026-10-22T16:25:00Z","v":20347,"vw":47.649804},{"c":47.6899,"h":47.7191,"l":47.66,"n":379,"o":47.66,"t":"2026-10-22T16:30:00Z","v":26776,"vw":47.691551},{"c":47.66,"h":47.7,"l":47.63,"n":421,"o":47.695,"t":"2026-10-22T16:35:00Z","v":33136,"vw":47.677219},{"c":47.775,"h":47.775,"l":47.66,"n":406,"o":47.68,"t":"2026-10-22T16:40:00Z","v":31402,"vw":47.718209},{"c":47.92,"h":47.92,"l":47.77,"n":492,"o":47.775,"t":"2026-10-22T16:45:00Z","v":39299,"vw":47.851721},{"c":47.9399,"h":47.99,"l":47.905,"n":438,"o":47.92,"t":"2026-10-22T16:50:00Z","v":40537,"vw":47.939566},{"c":47.935,"h":47.95,"l":47.9,"n":323,"o":47.945,"t":"2026-10-22T16:55:00Z","v":30183,"vw":47.918602},{"c":47.96,"h":47.96,"l":47.89,"n":308,"o":47.91,"t":"2026-10-22T17:00:00Z","v":19261,"vw":47.912338},{"c":47.91,"h":47.955,"l":47.905,"n":288,"o":47.955,"t":"2026-10-22T17:05:00Z","v":30134,"vw":47.931493},{"c":47.89,"h":47.925,"l":47.89,"n":335,"o":47.905,"t":"2026-10-22T17:10:00Z","v":23542,"vw":47.909461},{"c":47.83,"h":47.875,"l":47.8,"n":344,"o":47.875,"t":"2026-10-22T17:15:00Z","v":23035,"vw":47.831007},{"c":47.85,"h":47.86,"l":47.815,"n":374,"o":47.83,"t":"2026-10-22T17:20:00Z","v":44569,"vw":47.836108},{"c":47.89,"h":47.896,"l":47.84,"n":213,"o":47.855,"t":"2026-10-22T17:25:00Z","v":9895,"vw":47.875816},{"c":47.92,"h":47.935,"l":47.89,"n":322,"o":47.89,"t":"2026-10-22T17:30:00Z","v":21642,"vw":47.907888},{"c":47.8765,"h":47.95,"l":47.865,"n":267,"o":47.925,"t":"2026-10-22T17:35:00Z","v":15931,"vw":47.913872},{"c":47.875,"h":47.8992,"l":47.87,"n":216,"o":47.88,"t":"2026-10-22T17:40:00Z","v":8467,"vw":47.881711},{"c":47.905,"h":47.905,"l":47.865,"n":249,"o":47.87,"t":"2026-10-22T17:45:00Z","v":11069,"vw":47.88241},{"c":47.95,"h":47.955,"l":47.92,"n":373,"o":47.92,"t":"2026-10-22T17:50:00Z","v":29138,"vw":47.941166},{"c":47.985,"h":47.985,"l":47.94,"n":302,"o":47.96,"t":"2026-10-22T17:55:00Z","v":20150,"vw":47.965491},{"c":47.94,"h":47.9851,"l":47.92,"n":326,"o":47.985,"t":"2026-10-22T18:00:00Z","v":19449,"vw":47.95073},{"c":47.94,"h":47.965,"l":47.935,"n":304,"o":47.945,"t":"2026-10-22T18:05:00Z","v":17343,"vw":47.944202},{"c":47.955,"h":47.965,"l":47.94,"n":243,"o":47.9401,"t":"2026-10-22T18:10:00Z","v":23220,"vw":47.950597},{"c":47.955,"h":47.965,"l":47.94,"n":333,"o":47.9551,"t":"2026-10-22T18:15:00Z","v":26850,"vw":47.949856},{"c":47.98,"h":47.99,"l":47.95,"n":338,"o":47.955,"t":"2026-10-22T18:20:00Z","v":21648,"vw":47.966777},{"c":47.97,"h":47.995,"l":47.9401,"n":363,"o":47.98,"t":"2026-10-22T18:25:00Z","v":38366,"vw":47.963968},{"c":47.91,"h":47.97,"l":47.875,"n":765,"o":47.97,"t":"2026-10-22T18:30:00Z","v":74235,"vw":47.914189},{"c":47.9,"h":47.91,"l":47.86,"n":422,"o":47.905,"t":"2026-10-22T18:35:00Z","v":38322,"vw":47.88565},{"c":47.835,"h":47.9066,"l":47.815,"n":469,"o":47.9066,"t":"2026-10-22T18:40:00Z","v":48305,"vw":47.844958},{"c":47.915,"h":47.93,"l":47.835,"n":501,"o":47.835,"t":"2026-10-22T18:45:00Z","v":49349,"vw":47.891084},{"c":47.945,"h":47.97,"l":47.92,"n":399,"o":47.92,"t":"2026-10-22T18:50:00Z","v":35313,"vw":47.949882},{"c":47.99,"h":47.995,"l":47.92,"n":552,"o":47.94,"t":"2026-10-22T18:55:00Z","v":68902,"vw":47.943216},{"c":48.035,"h":48.055,"l":47.98,"n":407,"o":48,"t":"2026-10-22T19:00:00Z","v":30652,"vw":48.017016},{"c":48.095,"h":48.1,"l":48.025,"n":316,"o":48.04,"t":"2026-10-22T19:05:00Z","v":27896,"vw":48.064455},{"c":48.05,"h":48.14,"l":48.045,"n":365,"o":48.095,"t":"2026-10-22T19:10:00Z","v":20968,"vw":48.094491},{"c":48.02,"h":48.045,"l":47.98,"n":382,"o":48.045,"t":"2026-10-22T19:15:00Z","v":33421,"vw":48.008901},{"c":48,"h":48.04,"l":47.99,"n":381,"o":48.02,"t":"2026-10-22T19:20:00Z","v":33478,"vw":48.015637},{"c":48.0301,"h":48.045,"l":47.9951,"n":435,"o":48.01,"t":"2026-10-22T19:25:00Z","v":47453,"vw":48.020773},{"c":48.055,"h":48.055,"l":47.985,"n":440,"o":48.03,"t":"2026-10-22T19:30:00Z","v":34877,"vw":48.01545},{"c":48.035,"h":48.05,"l":48,"n":423,"o":48.05,"t":"2026-10-22T19:35:00Z","v":46122,"vw":48.015375},{"c":48.04,"h":48.065,"l":48.01,"n":508,"o":48.035,"t":"2026-10-22T19:40:00Z","v":51890,"vw":48.040271},{"c":48.04,"h":48.06,"l":48,"n":755,"o":48.035,"t":"2026-10-22T19:45:00Z","v":84547,"vw":48.029557},{"c":47.955,"h":48.04,"l":47.95,"n":828,"o":48.04,"t":"2026-10-22T19:50:00Z","v":96784,"vw":47.986816},{"c":48.02,"h":48.02,"l":47.93,"n":2003,"o":47.955,"t":"2026-10-22T19:55:00Z","v":257484,"vw":47.974403},{"c":48.01,"h":48.01,"l":48.01,"n":23,"o":48.01,"t":"2026-10-22T20:00:00Z","v":1260798,"vw":48.01},{"c":48.01,"h":48.02,"l":48,"n":12,"o":48.02,"t":"2026-10-22T20:05:00Z","v":1178,"vw":48.007157},{"c":48.01,"h":48.01,"l":48.01,"n":35,"o":48.01,"t":"2026-10-22T21:15:00Z","v":1039,"vw":48.01},{"c":48.05,"h":48.05,"l":48.05,"n":2,"o":48.05,"t":"2026-10-22T23:45:00Z","v":269,"vw":48.05}],"history":[{"c":41.54,"h":42.16,"l":41.42,"n":20359,"o":41.97,"t":"2024-10-21T04:00:00Z","v":2903151,"vw":41.6353},{"c":41.45,"h":41.54,"l":41.21,"n":21969,"o":41.34,"t":"2024-10-22T04:00:00Z","v":2714183,"vw":41.459428},{"c":41.22,"h":41.37,"l":41.0325,"n":20285,"o":41.25,"t":"2024-10-23T04:00:00Z","v":2655383,"vw":41.18621},{"c":41.13,"h":41.48,"l":40.89,"n":22145,"o":41.15,"t":"2024-10-24T04:00:00Z","v":2875736,"vw":41.099936},{"c":40.94,"h":41.27,"l":40.8,"n":24275,"o":41.17,"t":"2024-10-25T04:00:00Z","v":3119480,"vw":40.955483},{"c":40.87,"h":41.04,"l":40.66,"n":18560,"o":40.75,"t":"2024-10-28T04:00:00Z","v":2519065,"vw":40.897936},{"c":40.4,"h":40.87,"l":40.12,"n":20095,"o":40.87,"t":"2024-10-29T04:00:00Z","v":2809811,"vw":40.366472},{"c":40.59,"h":40.635,"l":40.24,"n":19631,"o":40.45,"t":"2024-10-30T04:00:00Z","v":2371064,"vw":40.513369},{"c":40.4,"h":40.695,"l":40.305,"n":25830,"o":40.53,"t":"2024-10-31T04:00:00Z","v":6129239,"vw":40.43387},{"c":40.42,"h":40.89,"l":39.84,"n":38661,"o":40.78,"t":"2024-11-01T04:00:00Z","v":4900468,"vw":40.403229},{"c":40.83,"h":41.05,"l":40.52,"n":26910,"o":40.55,"t":"2024-11-04T05:00:00Z","v":5882845,"vw":40.797928},{"c":41.05,"h":41.1,"l":40.62,"n":25690,"o":41.1,"t":"2024-11-05T05:00:00Z","v":4890387,"vw":41.00986},{"c":41.53,"h":41.6,"l":41.13,"n":33677,"o":41.35,"t":"2024-11-06T05:00:00Z","v":5974044,"vw":41.439782},{"c":42.42,"h":42.6099,"l":41.67,"n":39408,"o":41.8,"t":"2024-11-07T05:00:00Z","v":4509914,"vw":42.298133},{"c":42.33,"h":42.495,"l":42.13,"n":25060,"o":42.33,"t":"2024-11-08T05:00:00Z","v":4583020,"vw":42.291109},{"c":42.78,"h":42.89,"l":42.32,"n":23793,"o":42.47,"t":"2024-11-11T05:00:00Z","v":2601292,"vw":42.71099},{"c":42.18,"h":43,"l":41.92,"n":32848,"o":43,"t":"2024-11-12T05:00:00Z","v":4038803,"vw":42.31997},{"c":42.49,"h":42.575,"l":41.99,"n":27871,"o":42.22,"t":"2024-11-13T05:00:00Z","v":3733620,"vw":42.373153},{"c":43.09,"h":43.305,"l":42.54,"n":45571,"o":42.74,"t":"2024-11-14T05:00:00Z","v":5627734,"vw":43.002106},{"c":42.18,"h":42.31,"l":41.9,"n":31741,"o":42.31,"t":"2024-11-15T05:00:00Z","v":5556438,"vw":42.103911},{"c":42.56,"h":42.74,"l":42.13,"n":33278,"o":42.14,"t":"2024-11-18T05:00:00Z","v":4073207,"vw":42.549614},{"c":42.98,"h":43.08,"l":42.3501,"n":27796,"o":42.51,"t":"2024-11-19T05:00:00Z","v":3345403,"vw":42.81785},{"c":42.79,"h":42.98,"l":42.43,"n":29722,"o":42.92,"t":"2024-11-20T05:00:00Z","v":3051172,"vw":42.687443},{"c":43.49,"h":43.55,"l":42.77,"n":24722,"o":42.81,"t":"2024-11-21T05:00:00Z","v":3765197,"vw":43.354927},{"c":43.26,"h":43.7,"l":43.21,"n":26289,"o":43.42,"t":"2024-11-22T05:00:00Z","v":4554010,"vw":43.356119},{"c":42.95,"h":43.55,"l":42.85,"n":38957,"o":43.4,"t":"2024-11-25T05:00:00Z","v":7654870,"vw":43.042245},{"c":42.7,"h":42.86,"l":42.305,"n":29752,"o":42.695,"t":"2024-11-26T05:00:00Z","v":4560254,"vw":42.591105},{"c":42.9,"h":42.96,"l":42.51,"n":20336,"o":42.66,"t":"2024-11-27T05:00:00Z","v":4078607,"vw":42.799911},{"c":43.38,"h":43.515,"l":42.78,"n":15517,"o":42.85,"t":"2024-11-29T05:00:00Z","v":2648406,"vw":43.291236},{"c":43.36,"h":43.47,"l":42.68,"n":41328,"o":43.27,"t":"2024-12-02T05:00:00Z","v":8445982,"vw":43.24918},{"c":43.49,"h":43.885,"l":43.45,"n":30645,"o":43.65,"t":"2024-12-03T05:00:00Z","v":4350502,"vw":43.634717},{"c":43.64,"h":44.02,"l":43.45,"n":25643,"o":43.79,"t":"2024-12-04T05:00:00Z","v":5658786,"vw":43.639126},{"c":43.92,"h":44.135,"l":43.4907,"n":23094,"o":43.5,"t":"2024-12-05T05:00:00Z","v":5538326,"vw":43.942638},{"c":43.14,"h":43.87,"l":43.12,"n":26291,"o":43.87,"t":"2024-12-06T05:00:00Z","v":4658510,"vw":43.216659},{"c":42.35,"h":43.51,"l":42.35,"n":22436,"o":43.33,"t":"2024-12-09T05:00:00Z","v":5077776,"vw":42.615651},{"c":42.31,"h":42.53,"l":42.1302,"n":23009,"o":42.45,"t":"2024-12-10T05:00:00Z","v":3598262,"vw":42.306902},{"c":42.34,"h":42.7371,"l":42.27,"n":20564,"o":42.48,"t":"2024-12-11T05:00:00Z","v":8932448,"vw":42.44513},{"c":42.05,"h":42.32,"l":41.95,"n":18429,"o":42.31,"t":"2024-12-12T05:00:00Z","v":4346532,"vw":42.086439},{"c":41.91,"h":42.1,"l":41.74,"n":22446,"o":42.05,"t":"2024-12-13T05:00:00Z","v":2346253,"vw":41.888607},{"c":41.53,"h":41.93,"l":41.38,"n":26712,"o":41.89,"t":"2024-12-16T05:00:00Z","v":3380417,"vw":41.565232},{"c":41.4,"h":41.52,"l":41.1,"n":21886,"o":41.26,"t":"2024-12-17T05:00:00Z","v":2534954,"vw":41.316762},{"c":40.5,"h":41.35,"l":40.5,"n":28768,"o":41.35,"t":"2024-12-18T05:00:00Z","v":4402113,"vw":40.899208},{"c":40.71,"h":41.13,"l":40.465,"n":32056,"o":40.73,"t":"2024-12-19T05:00:00Z","v":4677828,"vw":40.798422},{"c":41.37,"h":41.42,"l":40.35,"n":25118,"o":40.55,"t":"2024-12-20T05:00:00Z","v":3981683,"vw":41.153396},{"c":41.8,"h":41.81,"l":41.005,"n":19294,"o":41.31,"t":"2024-12-23T05:00:00Z","v":3697144,"vw":41.57146},{"c":41.87,"h":41.9,"l":41.62,"n":9102,"o":41.75,"t":"2024-12-24T05:00:00Z","v":988583,"vw":41.794176},{"c":41.8,"h":41.98,"l":41.69,"n":14119,"o":41.81,"t":"2024-12-26T05:00:00Z","v":1320467,"vw":41.823987},{"c":41.82,"h":41.94,"l":41.5266,"n":18705,"o":41.56,"t":"2024-12-27T05:00:00Z","v":1792745,"vw":41.768536},{"c":42.12,"h":42.2,"l":41.47,"n":19863,"o":41.62,"t":"2024-12-30T05:00:00Z","v":2186687,"vw":41.992784},{"c":42.43,"h":42.45,"l":42.12,"n":16523,"o":42.19,"t":"2024-12-31T05:00:00Z","v":1646747,"vw":42.346638},{"c":42.98,"h":42.99,"l":42.48,"n":24043,"o":42.65,"t":"2025-01-02T05:00:00Z","v":3086902,"vw":42.774505},{"c":43.09,"h":43.429,"l":42.98,"n":22707,"o":43.09,"t":"2025-01-03T05:00:00Z","v":2971372,"vw":43.189916},{"c":42.99,"h":43.46,"l":42.89,"n":23169,"o":43.35,"t":"2025-01-06T05:00:00Z","v":2476320,"vw":43.084982},{"c":43.64,"h":43.79,"l":43.24,"n":22924,"o":43.28,"t":"2025-01-07T05:00:00Z","v":2661991,"vw":43.585964},{"c":44.02,"h":44.09,"l":43.52,"n":21924,"o":43.6,"t":"2025-01-08T05:00:00Z","v":2738808,"vw":43.860997},{"c":43.48,"h":44.05,"l":43.2,"n":30025,"o":44,"t":"2025-01-10T05:00:00Z","v":4845877,"vw":43.517044},{"c":43.4,"h":44.01,"l":43.3,"n":33609,"o":43.53,"t":"2025-01-13T05:00:00Z","v":4283472,"vw":43.595282},{"c":44.07,"h":44.09,"l":43.21,"n":24420,"o":43.3,"t":"2025-01-14T05:00:00Z","v":2999367,"vw":43.851581},{"c":44.33,"h":44.74,"l":44.29,"n":26217,"o":44.4,"t":"2025-01-15T05:00:00Z","v":2861356,"vw":44.428822},{"c":44.03,"h":44.21,"l":43.63,"n":43577,"o":44.16,"t":"2025-01-16T05:00:00Z","v":4937101,"vw":43.880583},{"c":44.51,"h":44.9,"l":43.88,"n":35987,"o":43.88,"t":"2025-01-17T05:00:00Z","v":7092571,"vw":44.541808},{"c":45.31,"h":45.78,"l":44.46,"n":43531,"o":44.61,"t":"2025-01-21T05:00:00Z","v":7521891,"vw":45.341073},{"c":44.76,"h":45.39,"l":44.735,"n":32668,"o":45.36,"t":"2025-01-22T05:00:00Z","v":4318377,"vw":44.92935},{"c":44.86,"h":45,"l":44.5025,"n":30817,"o":44.67,"t":"2025-01-23T05:00:00Z","v":5113210,"vw":44.803898},{"c":45.06,"h":45.21,"l":44.67,"n":20632,"o":44.93,"t":"2025-01-24T05:00:00Z","v":2028235,"vw":45.008323},{"c":44.7,"h":45.05,"l":44.24,"n":33031,"o":44.84,"t":"2025-01-27T05:00:00Z","v":4020268,"vw":44.606968},{"c":44.46,"h":45.1,"l":44.251,"n":28809,"o":44.81,"t":"2025-01-28T05:00:00Z","v":3231327,"vw":44.510535},{"c":44.26,"h":44.62,"l":44.155,"n":23094,"o":44.36,"t":"2025-01-29T05:00:00Z","v":2702586,"vw":44.358964},{"c":44.5,"h":44.825,"l":44.1,"n":31219,"o":44.5,"t":"2025-01-30T05:00:00Z","v":3308553,"vw":44.485698},{"c":43.24,"h":44.56,"l":43.12,"n":49147,"o":44.5,"t":"2025-01-31T05:00:00Z","v":6187900,"vw":43.813404},{"c":42.92,"h":43.29,"l":40.49,"n":40728,"o":41.545,"t":"2025-02-03T05:00:00Z","v":5267556,"vw":42.572193},{"c":43.72,"h":44.09,"l":43.47,"n":30044,"o":43.47,"t":"2025-02-04T05:00:00Z","v":3363205,"vw":43.849982},{"c":43.93,"h":44.46,"l":43.73,"n":30327,"o":43.73,"t":"2025-02-05T05:00:00Z","v":3917653,"vw":44.145182},{"c":44.2,"h":44.56,"l":43.77,"n":27231,"o":44.09,"t":"2025-02-06T05:00:00Z","v":3545555,"vw":44.118198},{"c":44.45,"h":44.54,"l":43.78,"n":22804,"o":44.2,"t":"2025-02-07T05:00:00Z","v":2550524,"vw":44.312059},{"c":44.81,"h":44.975,"l":44.32,"n":29559,"o":44.55,"t":"2025-02-10T05:00:00Z","v":2768001,"vw":44.774147},{"c":45.25,"h":45.32,"l":44.445,"n":25542,"o":44.75,"t":"2025-02-11T05:00:00Z","v":2810619,"vw":45.086998},{"c":45.1,"h":45.39,"l":44.81,"n":26521,"o":44.89,"t":"2025-02-12T05:00:00Z","v":9647940,"vw":45.146643},{"c":45.45,"h":45.7,"l":45.08,"n":30835,"o":45.24,"t":"2025-02-13T05:00:00Z","v":3658215,"vw":45.513168},{"c":43.07,"h":45.35,"l":43.06,"n":47981,"o":45.1,"t":"2025-02-14T05:00:00Z","v":5863232,"vw":43.688502},{"c":42.75,"h":43.24,"l":41.98,"n":62893,"o":43.1,"t":"2025-02-18T05:00:00Z","v":8369402,"vw":42.639899},{"c":42.31,"h":42.87,"l":42.035,"n":35564,"o":42.8,"t":"2025-02-19T05:00:00Z","v":6064482,"vw":42.321035},{"c":41.98,"h":42.31,"l":41.755,"n":32368,"o":42.26,"t":"2025-02-20T05:00:00Z","v":5547114,"vw":41.978668},{"c":41.78,"h":42.15,"l":41.53,"n":37479,"o":41.75,"t":"2025-02-21T05:00:00Z","v":6522250,"vw":41.804664},{"c":41.54,"h":42.07,"l":41.46,"n":35170,"o":41.82,"t":"2025-02-24T05:00:00Z","v":5421164,"vw":41.60999},{"c":41.65,"h":41.81,"l":41.115,"n":38790,"o":41.4,"t":"2025-02-25T05:00:00Z","v":6925530,"vw":41.593004},{"c":41.75,"h":42.13,"l":41.48,"n":26959,"o":41.69,"t":"2025-02-26T05:00:00Z","v":3435306,"vw":41.815557},{"c":41.73,"h":42.055,"l":41.35,"n":24111,"o":41.84,"t":"2025-02-27T05:00:00Z","v":2348505,"vw":41.815815},{"c":42.73,"h":42.79,"l":41.66,"n":31925,"o":41.81,"t":"2025-02-28T05:00:00Z","v":4437042,"vw":42.425339},{"c":42.67,"h":43.3499,"l":42.325,"n":38486,"o":42.97,"t":"2025-03-03T05:00:00Z","v":4911056,"vw":42.905082},{"c":41.55,"h":42.5,"l":41.37,"n":52727,"o":41.8,"t":"2025-03-04T05:00:00Z","v":5819171,"vw":41.827319},{"c":42.49,"h":42.795,"l":41.75,"n":35861,"o":41.75,"t":"2025-03-05T05:00:00Z","v":4822450,"vw":42.401816},{"c":41.6,"h":42.3,"l":41.54,"n":32545,"o":42.24,"t":"2025-03-06T05:00:00Z","v":3526978,"vw":41.789516},{"c":42,"h":42.25,"l":41.41,"n":29954,"o":41.535,"t":"2025-03-07T05:00:00Z","v":3144895,"vw":41.927205},{"c":42.68,"h":42.695,"l":41.66,"n":36571,"o":41.91,"t":"2025-03-10T04:00:00Z","v":4298183,"vw":42.421016},{"c":42.3,"h":42.81,"l":42.1001,"n":36200,"o":42.7,"t":"2025-03-11T04:00:00Z","v":4451471,"vw":42.414782},{"c":42.54,"h":42.995,"l":42.17,"n":28188,"o":42.3,"t":"2025-03-12T04:00:00Z","v":3363210,"vw":42.633436},{"c":42.55,"h":42.91,"l":42.13,"n":24334,"o":42.8,"t":"2025-03-13T04:00:00Z","v":2511431,"vw":42.524063},{"c":42.83,"h":42.96,"l":42.385,"n":18131,"o":42.59,"t":"2025-03-14T04:00:00Z","v":2044311,"vw":42.828197},{"c":43.5,"h":43.52,"l":42.905,"n":23867,"o":42.93,"t":"2025-03-17T04:00:00Z","v":3082387,"vw":43.373933},{"c":43.41,"h":43.66,"l":42.95,"n":25506,"o":43.53,"t":"2025-03-18T04:00:00Z","v":2832347,"vw":43.26246},{"c":43.75,"h":43.92,"l":43.24,"n":18480,"o":43.3,"t":"2025-03-19T04:00:00Z","v":1913989,"vw":43.737598},{"c":44.23,"h":44.24,"l":43.47,"n":18828,"o":43.6,"t":"2025-03-20T04:00:00Z","v":1884488,"vw":44.040777},{"c":43.87,"h":44.17,"l":43.58,"n":21200,"o":44.1,"t":"2025-03-21T04:00:00Z","v":3269940,"vw":43.851446},{"c":44.26,"h":44.485,"l":43.8,"n":25114,"o":43.95,"t":"2025-03-24T04:00:00Z","v":2600232,"vw":44.235796},{"c":44.42,"h":44.66,"l":44.11,"n":24217,"o":44.42,"t":"2025-03-25T04:00:00Z","v":2792797,"vw":44.429055},{"c":44.52,"h":44.8,"l":44.34,"n":25001,"o":44.6,"t":"2025-03-26T04:00:00Z","v":2624359,"vw":44.533269},{"c":44.36,"h":44.69,"l":44.23,"n":15466,"o":44.5,"t":"2025-03-27T04:00:00Z","v":1707492,"vw":44.423089},{"c":44.46,"h":44.63,"l":44.15,"n":20758,"o":44.35,"t":"2025-03-28T04:00:00Z","v":2281925,"vw":44.457767},{"c":44.31,"h":44.72,"l":44.1145,"n":32026,"o":44.44,"t":"2025-03-31T04:00:00Z","v":3803325,"vw":44.318543},{"c":44.57,"h":44.66,"l":43.82,"n":24296,"o":44.31,"t":"2025-04-01T04:00:00Z","v":2390646,"vw":44.409634},{"c":45.14,"h":45.155,"l":44.23,"n":21578,"o":44.47,"t":"2025-04-02T04:00:00Z","v":2239533,"vw":44.918348},{"c":45.34,"h":46.12,"l":44.74,"n":52666,"o":44.74,"t":"2025-04-03T04:00:00Z","v":5855088,"vw":45.615997},{"c":43.35,"h":44.75,"l":43.14,"n":67676,"o":44.43,"t":"2025-04-04T04:00:00Z","v":8368371,"vw":43.721453},{"c":41.95,"h":43.13,"l":39.73,"n":64406,"o":40,"t":"2025-04-07T04:00:00Z","v":7363360,"vw":41.746603},{"c":41.09,"h":42.95,"l":40.6,"n":49607,"o":42.81,"t":"2025-04-08T04:00:00Z","v":5119229,"vw":41.544442},{"c":41.77,"h":42.1,"l":39.8,"n":55431,"o":40.71,"t":"2025-04-09T04:00:00Z","v":6113784,"vw":41.05638},{"c":41.82,"h":42.02,"l":40.83,"n":47215,"o":41.7,"t":"2025-04-10T04:00:00Z","v":5464577,"vw":41.525488},{"c":43.24,"h":43.41,"l":42.14,"n":42525,"o":42.15,"t":"2025-04-11T04:00:00Z","v":4538948,"vw":42.923236},{"c":44.02,"h":44.12,"l":43.295,"n":34335,"o":43.68,"t":"2025-04-14T04:00:00Z","v":3589638,"vw":43.834319},{"c":44.28,"h":44.57,"l":43.9809,"n":28761,"o":44.12,"t":"2025-04-15T04:00:00Z","v":3214459,"vw":44.323263},{"c":44.57,"h":44.935,"l":44.3601,"n":25038,"o":44.5,"t":"2025-04-16T04:00:00Z","v":3983136,"vw":44.618221},{"c":45.37,"h":45.815,"l":44.77,"n":35869,"o":44.8,"t":"2025-04-17T04:00:00Z","v":4781068,"vw":45.424241},{"c":44.99,"h":45.62,"l":44.6258,"n":26693,"o":45.35,"t":"2025-04-21T04:00:00Z","v":3450426,"vw":45.060179},{"c":45.64,"h":46.01,"l":45.02,"n":21869,"o":45.26,"t":"2025-04-22T04:00:00Z","v":4460108,"vw":45.608015},{"c":45.61,"h":46,"l":45.2,"n":30912,"o":45.7,"t":"2025-04-23T04:00:00Z","v":4194415,"vw":45.55198},{"c":46.36,"h":46.42,"l":45.58,"n":30167,"o":45.85,"t":"2025-04-24T04:00:00Z","v":5078460,"vw":46.242385},{"c":46.19,"h":46.47,"l":45.98,"n":29455,"o":46.3,"t":"2025-04-25T04:00:00Z","v":3621298,"vw":46.138657},{"c":46.64,"h":46.7,"l":45.98,"n":21224,"o":46.25,"t":"2025-04-28T04:00:00Z","v":2553324,"vw":46.424105},{"c":46.64,"h":46.85,"l":46.56,"n":17154,"o":46.59,"t":"2025-04-29T04:00:00Z","v":2397375,"vw":46.668858},{"c":46.69,"h":46.855,"l":46.19,"n":26602,"o":46.53,"t":"2025-04-30T04:00:00Z","v":3312364,"vw":46.514832},{"c":46.48,"h":47.08,"l":46.35,"n":29488,"o":46.61,"t":"2025-05-01T04:00:00Z","v":3167043,"vw":46.655938},{"c":46.86,"h":46.9399,"l":46.47,"n":28197,"o":46.93,"t":"2025-05-02T04:00:00Z","v":3025586,"vw":46.748712},{"c":46.59,"h":46.925,"l":46.19,"n":22819,"o":46.84,"t":"2025-05-05T04:00:00Z","v":2395362,"vw":46.541717},{"c":46.16,"h":46.96,"l":46.07,"n":27191,"o":46.61,"t":"2025-05-06T04:00:00Z","v":2821380,"vw":46.366728},{"c":46.69,"h":46.94,"l":46.14,"n":25345,"o":46.15,"t":"2025-05-07T04:00:00Z","v":2548737,"vw":46.68491},{"c":45.78,"h":47.0536,"l":45.76,"n":32041,"o":46.77,"t":"2025-05-08T04:00:00Z","v":3833011,"vw":46.142521},{"c":46.1,"h":46.62,"l":45.605,"n":41493,"o":46.42,"t":"2025-05-09T04:00:00Z","v":4542264,"vw":45.996977},{"c":44.55,"h":46.24,"l":43.865,"n":66523,"o":46,"t":"2025-05-12T04:00:00Z","v":7929620,"vw":44.496668},{"c":44.57,"h":44.91,"l":44.35,"n":38058,"o":44.79,"t":"2025-05-13T04:00:00Z","v":11784856,"vw":44.632},{"c":44.87,"h":44.92,"l":44.32,"n":31136,"o":44.7,"t":"2025-05-14T04:00:00Z","v":3895132,"vw":44.636913},{"c":44.92,"h":44.93,"l":44.11,"n":29816,"o":44.18,"t":"2025-05-15T04:00:00Z","v":3617471,"vw":44.624038},{"c":44.85,"h":45.04,"l":44.77,"n":27174,"o":44.92,"t":"2025-05-16T04:00:00Z","v":4018657,"vw":44.881331},{"c":44.94,"h":44.95,"l":44.56,"n":16870,"o":44.61,"t":"2025-05-19T04:00:00Z","v":1903928,"vw":44.810772},{"c":45.61,"h":45.785,"l":44.88,"n":27946,"o":44.88,"t":"2025-05-20T04:00:00Z","v":4096343,"vw":45.531602},{"c":45.57,"h":46.03,"l":45.035,"n":38817,"o":45.97,"t":"2025-05-21T04:00:00Z","v":5951850,"vw":45.548004},{"c":45.17,"h":45.8,"l":45.02,"n":26289,"o":45.75,"t":"2025-05-22T04:00:00Z","v":4923739,"vw":45.231083},{"c":46.06,"h":46.06,"l":45.15,"n":25619,"o":45.21,"t":"2025-05-23T04:00:00Z","v":5087393,"vw":45.906619},{"c":46.04,"h":46.4599,"l":46.01,"n":27967,"o":46.06,"t":"2025-05-27T04:00:00Z","v":5139061,"vw":46.11267},{"c":45.57,"h":46,"l":45.53,"n":29568,"o":45.87,"t":"2025-05-28T04:00:00Z","v":4268276,"vw":45.685968},{"c":45.85,"h":45.89,"l":45.47,"n":22933,"o":45.6,"t":"2025-05-29T04:00:00Z","v":2533768,"vw":45.769871},{"c":46.48,"h":46.565,"l":45.78,"n":26543,"o":45.85,"t":"2025-05-30T04:00:00Z","v":4106329,"vw":46.258178},{"c":47.16,"h":47.225,"l":46.345,"n":32576,"o":46.55,"t":"2025-06-02T04:00:00Z","v":4191119,"vw":46.922752},{"c":47.07,"h":47.44,"l":47.0301,"n":25123,"o":47.29,"t":"2025-06-03T04:00:00Z","v":3102635,"vw":47.197753},{"c":46.66,"h":47.42,"l":46.66,"n":29696,"o":47.18,"t":"2025-06-04T04:00:00Z","v":3839100,"vw":46.992521},{"c":46.87,"h":47.01,"l":46.67,"n":19472,"o":46.95,"t":"2025-06-05T04:00:00Z","v":2231909,"vw":46.826977},{"c":46.52,"h":46.92,"l":46.41,"n":20706,"o":46.77,"t":"2025-06-06T04:00:00Z","v":2656729,"vw":46.626381},{"c":45.82,"h":46.5,"l":45.78,"n":27852,"o":46.41,"t":"2025-06-09T04:00:00Z","v":3472630,"vw":46.016674},{"c":45.85,"h":46.18,"l":45.5658,"n":28643,"o":45.9,"t":"2025-06-10T04:00:00Z","v":3741088,"vw":45.786509},{"c":45.87,"h":46.05,"l":45.61,"n":27698,"o":46.05,"t":"2025-06-11T04:00:00Z","v":3004048,"vw":45.799036},{"c":46.81,"h":46.81,"l":46,"n":24817,"o":46.15,"t":"2025-06-12T04:00:00Z","v":3059009,"vw":46.559129},{"c":46.67,"h":46.88,"l":46.37,"n":30290,"o":46.76,"t":"2025-06-13T04:00:00Z","v":3064222,"vw":46.628193},{"c":45.96,"h":47.05,"l":45.85,"n":29232,"o":46.8,"t":"2025-06-16T04:00:00Z","v":3338948,"vw":46.277856},{"c":45.97,"h":46.225,"l":45.8691,"n":20083,"o":46.115,"t":"2025-06-17T04:00:00Z","v":2513896,"vw":46.019395},{"c":44.98,"h":46.09,"l":44.675,"n":41462,"o":46.09,"t":"2025-06-18T04:00:00Z","v":4810655,"vw":45.041305},{"c":44.78,"h":45.19,"l":44.67,"n":30668,"o":45.17,"t":"2025-06-20T04:00:00Z","v":6126736,"vw":44.809774},{"c":44.93,"h":45.3955,"l":44.74,"n":26341,"o":44.77,"t":"2025-06-23T04:00:00Z","v":3023149,"vw":45.025769},{"c":45.04,"h":45.18,"l":44.67,"n":19740,"o":44.88,"t":"2025-06-24T04:00:00Z","v":2151262,"vw":45.02928},{"c":44.48,"h":44.95,"l":44.2825,"n":30160,"o":44.9,"t":"2025-06-25T04:00:00Z","v":3699350,"vw":44.472919},{"c":45.08,"h":45.205,"l":44.51,"n":25131,"o":44.75,"t":"2025-06-26T04:00:00Z","v":2709942,"vw":45.034945},{"c":44.78,"h":45.3297,"l":44.43,"n":36734,"o":45,"t":"2025-06-27T04:00:00Z","v":4598735,"vw":44.854147},{"c":45.32,"h":45.36,"l":44.5212,"n":29565,"o":44.72,"t":"2025-06-30T04:00:00Z","v":3619041,"vw":45.120349},{"c":44.92,"h":45.24,"l":44.62,"n":30235,"o":45.07,"t":"2025-07-01T04:00:00Z","v":3517452,"vw":44.88999},{"c":44.78,"h":45.05,"l":44.125,"n":35626,"o":44.975,"t":"2025-07-02T04:00:00Z","v":4229745,"vw":44.652348},{"c":44.74,"h":44.945,"l":44.62,"n":14255,"o":44.78,"t":"2025-07-03T04:00:00Z","v":1487266,"vw":44.752253},{"c":44.15,"h":44.62,"l":43.95,"n":31200,"o":44.55,"t":"2025-07-07T04:00:00Z","v":3691642,"vw":44.191795},{"c":44.2,"h":44.31,"l":43.94,"n":25354,"o":44.02,"t":"2025-07-08T04:00:00Z","v":2828729,"vw":44.119942},{"c":43.79,"h":44.36,"l":43.78,"n":25601,"o":44.36,"t":"2025-07-09T04:00:00Z","v":2812540,"vw":43.916252},{"c":44.49,"h":44.53,"l":43.5892,"n":34122,"o":43.79,"t":"2025-07-10T04:00:00Z","v":5153550,"vw":44.176029},{"c":44.55,"h":44.615,"l":44.125,"n":34737,"o":44.49,"t":"2025-07-11T04:00:00Z","v":4989528,"vw":44.488932},{"c":45.21,"h":45.26,"l":44.37,"n":29780,"o":44.6,"t":"2025-07-14T04:00:00Z","v":3285608,"vw":45.052722},{"c":45.27,"h":45.355,"l":44.575,"n":32332,"o":45.16,"t":"2025-07-15T04:00:00Z","v":4307326,"vw":45.07391},{"c":45.25,"h":45.485,"l":44.77,"n":37091,"o":45.35,"t":"2025-07-16T04:00:00Z","v":5522967,"vw":45.189016},{"c":44.76,"h":45.15,"l":44.6203,"n":26329,"o":44.85,"t":"2025-07-17T04:00:00Z","v":3239485,"vw":44.870548},{"c":45.09,"h":45.305,"l":44.845,"n":20849,"o":45,"t":"2025-07-18T04:00:00Z","v":2634486,"vw":45.0886},{"c":44.59,"h":45.28,"l":44.535,"n":28549,"o":45.16,"t":"2025-07-21T04:00:00Z","v":4263064,"vw":44.716439},{"c":45.2,"h":45.24,"l":44.69,"n":28162,"o":44.69,"t":"2025-07-22T04:00:00Z","v":5254807,"vw":45.123063},{"c":45.48,"h":45.805,"l":45.3,"n":37009,"o":45.5,"t":"2025-07-23T04:00:00Z","v":5879239,"vw":45.485827},{"c":45.46,"h":45.59,"l":45.07,"n":27158,"o":45.4,"t":"2025-07-24T04:00:00Z","v":5344696,"vw":45.460859},{"c":44.97,"h":45.43,"l":44.95,"n":25138,"o":45.4,"t":"2025-07-25T04:00:00Z","v":4604320,"vw":45.094815},{"c":44.63,"h":45.01,"l":44.58,"n":27292,"o":45,"t":"2025-07-28T04:00:00Z","v":2854161,"vw":44.732767},{"c":45.08,"h":45.15,"l":44.58,"n":25142,"o":44.65,"t":"2025-07-29T04:00:00Z","v":2760131,"vw":45.022824},{"c":44.98,"h":45.24,"l":44.88,"n":22123,"o":45.02,"t":"2025-07-30T04:00:00Z","v":2643133,"vw":45.006543},{"c":45.29,"h":45.47,"l":44.8,"n":33979,"o":44.88,"t":"2025-07-31T04:00:00Z","v":3490118,"vw":45.267102},{"c":46.2,"h":46.21,"l":45.11,"n":47598,"o":45.8,"t":"2025-08-01T04:00:00Z","v":4571180,"vw":45.838046},{"c":46.62,"h":46.675,"l":46.08,"n":25655,"o":46.1,"t":"2025-08-04T04:00:00Z","v":2464741,"vw":46.519793},{"c":46.74,"h":47.42,"l":46.5734,"n":37490,"o":46.65,"t":"2025-08-05T04:00:00Z","v":4258880,"vw":46.864341},{"c":47.01,"h":47.05,"l":46.36,"n":29365,"o":46.92,"t":"2025-08-06T04:00:00Z","v":4017623,"vw":46.862619},{"c":47.08,"h":47.205,"l":46.68,"n":25095,"o":47.02,"t":"2025-08-07T04:00:00Z","v":3221977,"vw":47.004106},{"c":46.99,"h":47.335,"l":46.99,"n":20302,"o":47.08,"t":"2025-08-08T04:00:00Z","v":2387218,"vw":47.144558},{"c":47.49,"h":47.62,"l":46.97,"n":30766,"o":47.04,"t":"2025-08-11T04:00:00Z","v":3757050,"vw":47.419704},{"c":47.32,"h":47.605,"l":47.075,"n":27635,"o":47.51,"t":"2025-08-12T04:00:00Z","v":3968571,"vw":47.302636},{"c":47.68,"h":47.88,"l":47.29,"n":30371,"o":47.39,"t":"2025-08-13T04:00:00Z","v":10222512,"vw":47.736622},{"c":48.18,"h":48.21,"l":47.57,"n":27547,"o":47.71,"t":"2025-08-14T04:00:00Z","v":3570082,"vw":48.00301},{"c":47.04,"h":47.65,"l":46.93,"n":30179,"o":47.49,"t":"2025-08-15T04:00:00Z","v":4290189,"vw":47.100088},{"c":46.67,"h":47.04,"l":46.67,"n":22990,"o":46.99,"t":"2025-08-18T04:00:00Z","v":2543000,"vw":46.788759},{"c":47.19,"h":47.315,"l":46.5,"n":28595,"o":46.65,"t":"2025-08-19T04:00:00Z","v":3366706,"vw":47.125822},{"c":48.03,"h":48.2,"l":47.33,"n":28630,"o":47.35,"t":"2025-08-20T04:00:00Z","v":4189744,"vw":47.9941},{"c":47.94,"h":48.16,"l":47.77,"n":21457,"o":47.79,"t":"2025-08-21T04:00:00Z","v":3823783,"vw":47.943735},{"c":47.97,"h":48.29,"l":47.9,"n":22245,"o":47.98,"t":"2025-08-22T04:00:00Z","v":5030264,"vw":48.012031},{"c":47.6,"h":47.96,"l":47.585,"n":18233,"o":47.93,"t":"2025-08-25T04:00:00Z","v":4696159,"vw":47.622534},{"c":47.44,"h":47.85,"l":47.09,"n":23948,"o":47.69,"t":"2025-08-26T04:00:00Z","v":3285763,"vw":47.394858},{"c":47.61,"h":47.83,"l":47.25,"n":32798,"o":47.49,"t":"2025-08-27T04:00:00Z","v":3359774,"vw":47.618156},{"c":47.81,"h":47.95,"l":47.4101,"n":23750,"o":47.65,"t":"2025-08-28T04:00:00Z","v":2754140,"vw":47.763595},{"c":48.34,"h":48.59,"l":47.8,"n":29049,"o":47.89,"t":"2025-08-29T04:00:00Z","v":3528237,"vw":48.366771},{"c":48.3,"h":48.45,"l":47.9424,"n":33187,"o":48,"t":"2025-09-02T04:00:00Z","v":3762404,"vw":48.250728},{"c":48.32,"h":48.51,"l":47.97,"n":31174,"o":48.25,"t":"2025-09-03T04:00:00Z","v":2880093,"vw":48.257927},{"c":48.16,"h":48.5664,"l":48.09,"n":23159,"o":48.46,"t":"2025-09-04T04:00:00Z","v":2616066,"vw":48.206782},{"c":48.26,"h":48.43,"l":47.96,"n":25957,"o":48.33,"t":"2025-09-05T04:00:00Z","v":2668075,"vw":48.16216},{"c":48.32,"h":48.68,"l":48.0425,"n":23393,"o":48.41,"t":"2025-09-08T04:00:00Z","v":2125518,"vw":48.306425},{"c":48.33,"h":48.6365,"l":48.13,"n":20886,"o":48.16,"t":"2025-09-09T04:00:00Z","v":2634804,"vw":48.414812},{"c":48.59,"h":48.64,"l":48.33,"n":27479,"o":48.35,"t":"2025-09-10T04:00:00Z","v":2876895,"vw":48.520027},{"c":48.81,"h":48.815,"l":48.44,"n":20113,"o":48.68,"t":"2025-09-11T04:00:00Z","v":1972227,"vw":48.695168},{"c":49.1,"h":49.11,"l":48.74,"n":22067,"o":48.74,"t":"2025-09-12T04:00:00Z","v":2011776,"vw":48.977882},{"c":49.06,"h":49.16,"l":48.735,"n":24599,"o":49.1,"t":"2025-09-15T04:00:00Z","v":2052349,"vw":48.941363},{"c":48.89,"h":49.21,"l":48.865,"n":25020,"o":49.15,"t":"2025-09-16T04:00:00Z","v":4127472,"vw":49.013626},{"c":49.11,"h":49.355,"l":48.9,"n":31822,"o":48.91,"t":"2025-09-17T04:00:00Z","v":3646269,"vw":49.16114},{"c":49.12,"h":49.215,"l":48.68,"n":25231,"o":48.99,"t":"2025-09-18T04:00:00Z","v":2307525,"vw":49.039049},{"c":49.46,"h":49.55,"l":49.035,"n":28674,"o":49.35,"t":"2025-09-19T04:00:00Z","v":3096344,"vw":49.332993},{"c":49.19,"h":49.6,"l":49.19,"n":31475,"o":49.49,"t":"2025-09-22T04:00:00Z","v":3259032,"vw":49.393832},{"c":49.6,"h":49.82,"l":49.015,"n":32737,"o":49.26,"t":"2025-09-23T04:00:00Z","v":3391575,"vw":49.558311},{"c":49.98,"h":50.1454,"l":49.54,"n":33253,"o":49.54,"t":"2025-09-24T04:00:00Z","v":4209552,"vw":49.976184},{"c":49.57,"h":50.12,"l":49.3,"n":36993,"o":49.95,"t":"2025-09-25T04:00:00Z","v":3944924,"vw":49.583638},{"c":49.59,"h":49.99,"l":49.43,"n":29173,"o":49.82,"t":"2025-09-26T04:00:00Z","v":3213106,"vw":49.681021},{"c":49.72,"h":49.84,"l":49.41,"n":26552,"o":49.6,"t":"2025-09-29T04:00:00Z","v":2411012,"vw":49.676381},{"c":50.46,"h":50.495,"l":49.62,"n":36109,"o":49.62,"t":"2025-09-30T04:00:00Z","v":3686694,"vw":50.248732},{"c":49.59,"h":50.54,"l":49.38,"n":48245,"o":50.42,"t":"2025-10-01T04:00:00Z","v":5176313,"vw":49.784874},{"c":49.7,"h":49.995,"l":49.46,"n":31890,"o":49.76,"t":"2025-10-02T04:00:00Z","v":3771178,"vw":49.675283},{"c":50.07,"h":50.395,"l":49.39,"n":27833,"o":49.66,"t":"2025-10-03T04:00:00Z","v":2570845,"vw":50.087779},{"c":49.77,"h":50.18,"l":49.45,"n":31584,"o":50.12,"t":"2025-10-06T04:00:00Z","v":3407774,"vw":49.763672},{"c":49.45,"h":49.85,"l":49.265,"n":34963,"o":49.83,"t":"2025-10-07T04:00:00Z","v":2812343,"vw":49.49159},{"c":49.03,"h":49.7,"l":48.78,"n":40933,"o":49.7,"t":"2025-10-08T04:00:00Z","v":3484469,"vw":49.0098},{"c":47.99,"h":49,"l":47.9435,"n":40615,"o":48.935,"t":"2025-10-09T04:00:00Z","v":3495264,"vw":48.229651},{"c":47.69,"h":48.14,"l":47.62,"n":34796,"o":48.12,"t":"2025-10-10T04:00:00Z","v":3335416,"vw":47.832406},{"c":47.74,"h":47.97,"l":47.46,"n":20570,"o":47.69,"t":"2025-10-13T04:00:00Z","v":1597222,"vw":47.782193},{"c":47.52,"h":47.78,"l":47.24,"n":29364,"o":47.62,"t":"2025-10-14T04:00:00Z","v":2374015,"vw":47.516274},{"c":47.61,"h":47.97,"l":47.39,"n":27628,"o":47.4,"t":"2025-10-15T04:00:00Z","v":2272003,"vw":47.631039},{"c":47.21,"h":47.73,"l":47.16,"n":26703,"o":47.62,"t":"2025-10-16T04:00:00Z","v":4134291,"vw":47.323189},{"c":47.08,"h":47.2665,"l":46.74,"n":30286,"o":47.25,"t":"2025-10-17T04:00:00Z","v":2787399,"vw":47.022012},{"c":47.21,"h":47.45,"l":47.015,"n":26239,"o":47.2,"t":"2025-10-20T04:00:00Z","v":2234012,"vw":47.193753},{"c":47.27,"h":47.31,"l":46.87,"n":30724,"o":47.17,"t":"2025-10-21T04:00:00Z","v":2794069,"vw":47.103303},{"c":47.71,"h":47.88,"l":47.27,"n":34636,"o":47.3,"t":"2025-10-22T04:00:00Z","v":3224153,"vw":47.642221},{"c":47.18,"h":47.92,"l":47.165,"n":34506,"o":47.8,"t":"2025-10-23T04:00:00Z","v":3950453,"vw":47.48454},{"c":46.91,"h":47.305,"l":46.77,"n":35614,"o":47.23,"t":"2025-10-24T04:00:00Z","v":3502777,"vw":46.887184},{"c":47.27,"h":47.3,"l":46.732,"n":32627,"o":46.98,"t":"2025-10-27T04:00:00Z","v":3229754,"vw":47.037986},{"c":47.09,"h":47.48,"l":47.01,"n":34254,"o":47.29,"t":"2025-10-28T04:00:00Z","v":3748730,"vw":47.208593},{"c":46.67,"h":47.26,"l":46.54,"n":38305,"o":47.02,"t":"2025-10-29T04:00:00Z","v":4137800,"vw":46.87954},{"c":46.98,"h":47.185,"l":46.64,"n":34369,"o":46.74,"t":"2025-10-30T04:00:00Z","v":3567729,"vw":47.00253},{"c":46.62,"h":46.965,"l":46.545,"n":37295,"o":46.95,"t":"2025-10-31T04:00:00Z","v":3649263,"vw":46.738882},{"c":46.62,"h":46.72,"l":46.21,"n":31069,"o":46.7,"t":"2025-11-03T05:00:00Z","v":5886864,"vw":46.562033},{"c":46.39,"h":46.57,"l":46.01,"n":43227,"o":46.39,"t":"2025-11-04T05:00:00Z","v":4552099,"vw":46.332629},{"c":46.56,"h":46.945,"l":46.265,"n":43421,"o":46.27,"t":"2025-11-05T05:00:00Z","v":5265364,"vw":46.619273},{"c":46.88,"h":46.995,"l":46.25,"n":50838,"o":46.37,"t":"2025-11-06T05:00:00Z","v":5700512,"vw":46.68298},{"c":47.71,"h":47.81,"l":45.45,"n":61317,"o":46.12,"t":"2025-11-07T05:00:00Z","v":6780090,"vw":47.072963},{"c":47.92,"h":48.096,"l":47.29,"n":49437,"o":47.75,"t":"2025-11-10T05:00:00Z","v":4987162,"vw":47.718016},{"c":48.29,"h":48.42,"l":47.94,"n":39910,"o":48,"t":"2025-11-11T05:00:00Z","v":4253776,"vw":48.199018},{"c":48.71,"h":48.85,"l":48.02,"n":42688,"o":48.42,"t":"2025-11-12T05:00:00Z","v":5350244,"vw":48.625808},{"c":48.26,"h":48.9,"l":47.95,"n":43932,"o":48.77,"t":"2025-11-13T05:00:00Z","v":12241963,"vw":48.400391},{"c":47.88,"h":47.885,"l":46.895,"n":45378,"o":47.38,"t":"2025-11-14T05:00:00Z","v":5799503,"vw":47.597191},{"c":47.75,"h":48.46,"l":47.665,"n":47001,"o":47.8,"t":"2025-11-17T05:00:00Z","v":5182118,"vw":47.952487},{"c":48.27,"h":48.445,"l":47.45,"n":47424,"o":47.68,"t":"2025-11-18T05:00:00Z","v":5467230,"vw":48.185249},{"c":48.62,"h":48.65,"l":47.8401,"n":29405,"o":48.09,"t":"2025-11-19T05:00:00Z","v":3071396,"vw":48.295328},{"c":48.3,"h":48.75,"l":48.11,"n":32201,"o":48.7,"t":"2025-11-20T05:00:00Z","v":2903463,"vw":48.393113},{"c":47.94,"h":48.34,"l":47.68,"n":33524,"o":48.2,"t":"2025-11-21T05:00:00Z","v":4052786,"vw":47.97575},{"c":47.32,"h":48,"l":47.25,"n":40059,"o":47.95,"t":"2025-11-24T05:00:00Z","v":6289772,"vw":47.46189},{"c":47.56,"h":47.77,"l":47.14,"n":31159,"o":47.21,"t":"2025-11-25T05:00:00Z","v":3891909,"vw":47.547865},{"c":48.04,"h":48.055,"l":47.55,"n":23588,"o":47.79,"t":"2025-11-26T05:00:00Z","v":2824365,"vw":47.920346},{"c":48.78,"h":48.82,"l":48.1,"n":16991,"o":48.22,"t":"2025-11-28T05:00:00Z","v":2097808,"vw":48.67084},{"c":48.89,"h":49.22,"l":48.57,"n":40563,"o":48.67,"t":"2025-12-01T05:00:00Z","v":5246317,"vw":48.954687},{"c":48.11,"h":49.1,"l":47.97,"n":38242,"o":48.9,"t":"2025-12-02T05:00:00Z","v":5064312,"vw":48.186193},{"c":47.75,"h":48.63,"l":47.72,"n":29973,"o":48.53,"t":"2025-12-03T05:00:00Z","v":4870511,"vw":47.906111},{"c":48.14,"h":48.38,"l":47.7,"n":35657,"o":47.75,"t":"2025-12-04T05:00:00Z","v":4179824,"vw":48.115424},{"c":48.09,"h":48.425,"l":47.92,"n":43535,"o":48.14,"t":"2025-12-05T05:00:00Z","v":4736554,"vw":48.13765},{"c":48.19,"h":48.325,"l":47.61,"n":29686,"o":48.09,"t":"2025-12-08T05:00:00Z","v":2682697,"vw":48.175122},{"c":47.54,"h":48.64,"l":47.53,"n":32586,"o":48.3,"t":"2025-12-09T05:00:00Z","v":2988124,"vw":47.944426},{"c":47.19,"h":47.7,"l":46.975,"n":33115,"o":47.66,"t":"2025-12-10T05:00:00Z","v":3058202,"vw":47.227025},{"c":47.41,"h":47.595,"l":47.14,"n":26053,"o":47.3,"t":"2025-12-11T05:00:00Z","v":2448904,"vw":47.386967},{"c":47.55,"h":47.785,"l":47.3,"n":23013,"o":47.41,"t":"2025-12-12T05:00:00Z","v":2107273,"vw":47.519082},{"c":47.68,"h":47.82,"l":47.4,"n":23824,"o":47.6,"t":"2025-12-15T05:00:00Z","v":1913739,"vw":47.604037},{"c":46.67,"h":47.77,"l":46.67,"n":31028,"o":47.625,"t":"2025-12-16T05:00:00Z","v":2959968,"vw":46.927402},{"c":46.94,"h":47.075,"l":46.235,"n":29863,"o":46.61,"t":"2025-12-17T05:00:00Z","v":2870213,"vw":46.692759},{"c":46.74,"h":47.072,"l":46.72,"n":29481,"o":46.93,"t":"2025-12-18T05:00:00Z","v":2784787,"vw":46.84353},{"c":46.63,"h":47.33,"l":46.62,"n":26613,"o":46.9,"t":"2025-12-19T05:00:00Z","v":3569700,"vw":46.931298},{"c":46.83,"h":46.875,"l":46.44,"n":24347,"o":46.71,"t":"2025-12-22T05:00:00Z","v":3139220,"vw":46.74331},{"c":47.47,"h":47.52,"l":46.93,"n":22542,"o":46.99,"t":"2025-12-23T05:00:00Z","v":2250256,"vw":47.333111},{"c":47.45,"h":47.6393,"l":47.3459,"n":13660,"o":47.57,"t":"2025-12-24T05:00:00Z","v":1208931,"vw":47.514182},{"c":47.53,"h":47.7,"l":47.3806,"n":14086,"o":47.5,"t":"2025-12-26T05:00:00Z","v":927277,"vw":47.510362},{"c":47.73,"h":48.01,"l":47.4934,"n":25765,"o":47.5,"t":"2025-12-29T05:00:00Z","v":2207903,"vw":47.842518},{"c":48.05,"h":48.15,"l":47.72,"n":24393,"o":47.75,"t":"2025-12-30T05:00:00Z","v":2308123,"vw":47.97672},{"c":47.83,"h":48.18,"l":47.61,"n":24602,"o":48.04,"t":"2025-12-31T05:00:00Z","v":2244678,"vw":47.815988},{"c":48.12,"h":48.28,"l":47.44,"n":31961,"o":47.92,"t":"2026-01-02T05:00:00Z","v":3117760,"vw":48.027101},{"c":46.58,"h":47.9879,"l":46.02,"n":70674,"o":47.93,"t":"2026-01-05T05:00:00Z","v":8358708,"vw":46.562713},{"c":45.7,"h":46.875,"l":45.53,"n":61918,"o":46.69,"t":"2026-01-06T05:00:00Z","v":8396353,"vw":45.864816},{"c":45.23,"h":45.86,"l":45.145,"n":40710,"o":45.6,"t":"2026-01-07T05:00:00Z","v":4661362,"vw":45.333744},{"c":45.29,"h":45.5653,"l":45.025,"n":52851,"o":45.2,"t":"2026-01-08T05:00:00Z","v":6166186,"vw":45.247765},{"c":45.63,"h":45.78,"l":45.32,"n":36688,"o":45.35,"t":"2026-01-09T05:00:00Z","v":4211019,"vw":45.600638},{"c":45.86,"h":46.05,"l":45.53,"n":40674,"o":45.74,"t":"2026-01-12T05:00:00Z","v":4903965,"vw":45.790397},{"c":46.34,"h":46.34,"l":45.67,"n":38789,"o":46.01,"t":"2026-01-13T05:00:00Z","v":4304810,"vw":46.136007},{"c":46.57,"h":46.91,"l":46.31,"n":39818,"o":46.4,"t":"2026-01-14T05:00:00Z","v":5311699,"vw":46.626586},{"c":46.81,"h":46.89,"l":46.34,"n":28682,"o":46.49,"t":"2026-01-15T05:00:00Z","v":3198646,"vw":46.671379},{"c":47.59,"h":47.6,"l":46.9306,"n":39000,"o":47.05,"t":"2026-01-16T05:00:00Z","v":4772482,"vw":47.397722},{"c":47.13,"h":47.62,"l":46.955,"n":45676,"o":47.59,"t":"2026-01-20T05:00:00Z","v":6340569,"vw":47.190731},{"c":47.29,"h":47.68,"l":47.155,"n":37427,"o":47.36,"t":"2026-01-21T05:00:00Z","v":6388123,"vw":47.302284},{"c":47.48,"h":47.8,"l":47.165,"n":31376,"o":47.38,"t":"2026-01-22T05:00:00Z","v":4054961,"vw":47.492526},{"c":48.2,"h":48.3,"l":47.58,"n":35678,"o":47.75,"t":"2026-01-23T05:00:00Z","v":4681781,"vw":48.099444},{"c":47.88,"h":48.687,"l":47.625,"n":33390,"o":48.5,"t":"2026-01-26T05:00:00Z","v":3702504,"vw":47.874644},{"c":48.02,"h":48.135,"l":47.35,"n":49577,"o":47.69,"t":"2026-01-27T05:00:00Z","v":6068392,"vw":47.891863},{"c":48.56,"h":48.64,"l":47.9225,"n":53433,"o":48,"t":"2026-01-28T05:00:00Z","v":9139568,"vw":48.415967},{"c":49.24,"h":49.295,"l":48.705,"n":44313,"o":48.93,"t":"2026-01-29T05:00:00Z","v":4171133,"vw":49.068662},{"c":48.84,"h":49.3,"l":48.1,"n":41686,"o":49.16,"t":"2026-01-30T05:00:00Z","v":4711466,"vw":48.701457},{"c":48.28,"h":48.87,"l":47.955,"n":66475,"o":48.43,"t":"2026-02-02T05:00:00Z","v":6738898,"vw":48.281581},{"c":49.33,"h":49.43,"l":48.3117,"n":55399,"o":48.38,"t":"2026-02-03T05:00:00Z","v":4956215,"vw":49.1149},{"c":50.16,"h":50.24,"l":49.35,"n":53367,"o":49.49,"t":"2026-02-04T05:00:00Z","v":5244439,"vw":49.896171},{"c":50.49,"h":50.61,"l":49.92,"n":50286,"o":50.05,"t":"2026-02-05T05:00:00Z","v":4381607,"vw":50.375134},{"c":50.32,"h":50.95,"l":50.065,"n":63195,"o":50.6,"t":"2026-02-06T05:00:00Z","v":6638153,"vw":50.369362},{"c":50.63,"h":50.95,"l":50.055,"n":53235,"o":50.555,"t":"2026-02-09T05:00:00Z","v":6383547,"vw":50.345247},{"c":51.09,"h":51.2298,"l":50.47,"n":36363,"o":50.775,"t":"2026-02-10T05:00:00Z","v":4918563,"vw":50.957565},{"c":51.55,"h":51.835,"l":51.19,"n":41771,"o":51.2,"t":"2026-02-11T05:00:00Z","v":4477094,"vw":51.613448},{"c":51.84,"h":52.17,"l":51.525,"n":62622,"o":51.65,"t":"2026-02-12T05:00:00Z","v":7063954,"vw":51.895483},{"c":53.88,"h":54.195,"l":52.25,"n":67336,"o":52.5,"t":"2026-02-13T05:00:00Z","v":20312884,"vw":53.594194},{"c":51.44,"h":52.25,"l":50.66,"n":80021,"o":52.08,"t":"2026-02-17T05:00:00Z","v":8027035,"vw":51.251876},{"c":50.89,"h":51.76,"l":50.805,"n":52764,"o":51.37,"t":"2026-02-18T05:00:00Z","v":6191940,"vw":51.067508},{"c":51.59,"h":51.895,"l":51.01,"n":43821,"o":51.19,"t":"2026-02-19T05:00:00Z","v":6695691,"vw":51.566282},{"c":51.52,"h":51.82,"l":51.21,"n":40045,"o":51.6,"t":"2026-02-20T05:00:00Z","v":7223539,"vw":51.484948},{"c":52.35,"h":52.485,"l":51.67,"n":38823,"o":51.95,"t":"2026-02-23T05:00:00Z","v":3326093,"vw":52.247654},{"c":52.4,"h":52.46,"l":51.89,"n":34321,"o":52.27,"t":"2026-02-24T05:00:00Z","v":2968340,"vw":52.212005},{"c":52.41,"h":52.54,"l":51.77,"n":32050,"o":52.255,"t":"2026-02-25T05:00:00Z","v":3107093,"vw":52.215582},{"c":52.25,"h":52.75,"l":52.035,"n":40492,"o":52.31,"t":"2026-02-26T05:00:00Z","v":4157010,"vw":52.344527},{"c":53.14,"h":53.69,"l":52.395,"n":54835,"o":52.45,"t":"2026-02-27T05:00:00Z","v":7780186,"vw":53.250032},{"c":53.96,"h":54.07,"l":53.2301,"n":53613,"o":53.635,"t":"2026-03-02T05:00:00Z","v":5904147,"vw":53.835742},{"c":54.33,"h":54.415,"l":53.07,"n":65786,"o":53.87,"t":"2026-03-03T05:00:00Z","v":6199483,"vw":53.983635},{"c":54.17,"h":54.23,"l":53.62,"n":44693,"o":54,"t":"2026-03-04T05:00:00Z","v":4202899,"vw":54.018615},{"c":53.88,"h":54.235,"l":53.59,"n":51997,"o":54.05,"t":"2026-03-05T05:00:00Z","v":5080332,"vw":53.874317},{"c":54.06,"h":54.24,"l":53.61,"n":48641,"o":54.16,"t":"2026-03-06T05:00:00Z","v":5298115,"vw":53.955535},{"c":53.94,"h":54.25,"l":53.65,"n":47492,"o":54.07,"t":"2026-03-09T04:00:00Z","v":4558996,"vw":53.997287},{"c":53.7,"h":54.155,"l":53.62,"n":42034,"o":53.94,"t":"2026-03-10T04:00:00Z","v":3750362,"vw":53.854477},{"c":53.64,"h":53.99,"l":53.3,"n":33784,"o":53.92,"t":"2026-03-11T04:00:00Z","v":3252413,"vw":53.669765},{"c":53.63,"h":54.325,"l":53.62,"n":35404,"o":53.87,"t":"2026-03-12T04:00:00Z","v":3519652,"vw":54.003317},{"c":54.08,"h":54.23,"l":53.55,"n":39064,"o":53.55,"t":"2026-03-13T04:00:00Z","v":3744928,"vw":54.024356},{"c":54.54,"h":54.595,"l":53.81,"n":42366,"o":54.25,"t":"2026-03-16T04:00:00Z","v":3894091,"vw":54.326104},{"c":54.05,"h":54.7,"l":53.93,"n":31693,"o":54.7,"t":"2026-03-17T04:00:00Z","v":3061353,"vw":54.280161},{"c":53.24,"h":53.99,"l":53.22,"n":33938,"o":53.9,"t":"2026-03-18T04:00:00Z","v":3580943,"vw":53.536017},{"c":54.07,"h":54.18,"l":53.21,"n":43718,"o":53.41,"t":"2026-03-19T04:00:00Z","v":4503553,"vw":53.92372},{"c":53.46,"h":54.535,"l":53.38,"n":55426,"o":54.13,"t":"2026-03-20T04:00:00Z","v":6700137,"vw":53.851097},{"c":54.16,"h":54.245,"l":52.5,"n":58879,"o":52.85,"t":"2026-03-23T04:00:00Z","v":6396978,"vw":53.812326},{"c":54.44,"h":55.11,"l":53.93,"n":46370,"o":54.16,"t":"2026-03-24T04:00:00Z","v":4997246,"vw":54.690819},{"c":54.48,"h":54.75,"l":54.1575,"n":43039,"o":54.35,"t":"2026-03-25T04:00:00Z","v":4029992,"vw":54.495349},{"c":54.5,"h":54.87,"l":54.29,"n":35750,"o":54.63,"t":"2026-03-26T04:00:00Z","v":4107436,"vw":54.573918},{"c":54.58,"h":55,"l":54.355,"n":43428,"o":54.68,"t":"2026-03-27T04:00:00Z","v":4807026,"vw":54.699278},{"c":54.33,"h":55.44,"l":54.23,"n":65016,"o":54.9,"t":"2026-03-30T04:00:00Z","v":6066380,"vw":54.81303},{"c":54.14,"h":54.59,"l":53.52,"n":78034,"o":54.4,"t":"2026-03-31T04:00:00Z","v":7430322,"vw":54.056563},{"c":53.65,"h":54.19,"l":53.21,"n":56978,"o":54,"t":"2026-04-01T04:00:00Z","v":5208990,"vw":53.562399},{"c":54.15,"h":54.475,"l":53.74,"n":50595,"o":54.22,"t":"2026-04-02T04:00:00Z","v":4798049,"vw":54.138593},{"c":53.74,"h":54.32,"l":53.705,"n":30418,"o":53.94,"t":"2026-04-06T04:00:00Z","v":2629565,"vw":53.908571},{"c":54.38,"h":54.64,"l":53.7701,"n":42074,"o":53.88,"t":"2026-04-07T04:00:00Z","v":3747866,"vw":54.341006},{"c":54.48,"h":54.54,"l":52.86,"n":46631,"o":53.4,"t":"2026-04-08T04:00:00Z","v":4615191,"vw":53.900329},{"c":54.5,"h":55.31,"l":54.405,"n":39602,"o":54.5,"t":"2026-04-09T04:00:00Z","v":3556131,"vw":54.748367},{"c":54.32,"h":54.94,"l":54.32,"n":31677,"o":54.49,"t":"2026-04-10T04:00:00Z","v":2948745,"vw":54.55546},{"c":53.47,"h":54.65,"l":53.435,"n":35331,"o":54.6,"t":"2026-04-13T04:00:00Z","v":3262531,"vw":53.864861},{"c":52.99,"h":53.48,"l":52.775,"n":33863,"o":53.45,"t":"2026-04-14T04:00:00Z","v":7406189,"vw":52.998107},{"c":52.61,"h":53.2,"l":52.57,"n":40534,"o":53.06,"t":"2026-04-15T04:00:00Z","v":6016883,"vw":52.728405},{"c":52.57,"h":53.1197,"l":52.18,"n":38432,"o":52.67,"t":"2026-04-16T04:00:00Z","v":5919367,"vw":52.519259},{"c":52.67,"h":52.77,"l":51.72,"n":53980,"o":52.17,"t":"2026-04-17T04:00:00Z","v":5544743,"vw":52.224183},{"c":52.24,"h":52.96,"l":52.23,"n":41053,"o":52.8,"t":"2026-04-20T04:00:00Z","v":4458225,"vw":52.610992},{"c":51.85,"h":52.63,"l":51.845,"n":37497,"o":52.27,"t":"2026-04-21T04:00:00Z","v":3386209,"vw":52.022747},{"c":51.8,"h":52.32,"l":51.61,"n":33728,"o":52.1,"t":"2026-04-22T04:00:00Z","v":4567550,"vw":51.828515},{"c":52.5,"h":52.62,"l":51.79,"n":29981,"o":51.82,"t":"2026-04-23T04:00:00Z","v":2689810,"vw":52.384675},{"c":53.3,"h":53.42,"l":52.51,"n":39454,"o":52.665,"t":"2026-04-24T04:00:00Z","v":4051791,"vw":53.039301},{"c":52.45,"h":53.46,"l":52.45,"n":34686,"o":53.4,"t":"2026-04-27T04:00:00Z","v":3216379,"vw":52.768155},{"c":53.04,"h":53.36,"l":52.64,"n":29758,"o":52.75,"t":"2026-04-28T04:00:00Z","v":2986435,"vw":53.091123},{"c":53.42,"h":53.785,"l":53.075,"n":34932,"o":53.21,"t":"2026-04-29T04:00:00Z","v":3419392,"vw":53.39157},{"c":55.42,"h":55.48,"l":53.3225,"n":35163,"o":53.39,"t":"2026-04-30T04:00:00Z","v":4258325,"vw":54.830206},{"c":54.83,"h":55.49,"l":54.83,"n":33177,"o":55.39,"t":"2026-05-01T04:00:00Z","v":3025774,"vw":55.035907},{"c":54.72,"h":55.395,"l":54.39,"n":43757,"o":54.62,"t":"2026-05-04T04:00:00Z","v":4614747,"vw":54.948094},{"c":54.91,"h":55.36,"l":54.61,"n":42774,"o":54.72,"t":"2026-05-05T04:00:00Z","v":3592884,"vw":55.047006},{"c":54.2,"h":55.04,"l":54.115,"n":49660,"o":54.62,"t":"2026-05-06T04:00:00Z","v":4447699,"vw":54.349368},{"c":53.99,"h":54.31,"l":53.435,"n":50334,"o":54.135,"t":"2026-05-07T04:00:00Z","v":4749877,"vw":53.873861},{"c":53.59,"h":55.14,"l":53.325,"n":46358,"o":54.4,"t":"2026-05-08T04:00:00Z","v":5075127,"vw":53.681912},{"c":54.46,"h":54.88,"l":53.81,"n":34924,"o":54.14,"t":"2026-05-11T04:00:00Z","v":3089271,"vw":54.484068},{"c":54.84,"h":54.87,"l":54.145,"n":33191,"o":54.43,"t":"2026-05-12T04:00:00Z","v":2587764,"vw":54.66647},{"c":55.19,"h":55.325,"l":54.7094,"n":44347,"o":54.895,"t":"2026-05-13T04:00:00Z","v":5646058,"vw":55.100611},{"c":56.22,"h":56.22,"l":55.2,"n":37376,"o":55.28,"t":"2026-05-14T04:00:00Z","v":13860894,"vw":55.983759},{"c":55.31,"h":55.74,"l":54.58,"n":44614,"o":55.48,"t":"2026-05-15T04:00:00Z","v":3884670,"vw":55.053742},{"c":56.37,"h":56.41,"l":55.285,"n":39162,"o":55.45,"t":"2026-05-18T04:00:00Z","v":3264669,"vw":56.108653},{"c":56.79,"h":57.01,"l":55.81,"n":45071,"o":56.15,"t":"2026-05-19T04:00:00Z","v":10390755,"vw":56.744083},{"c":57.08,"h":57.49,"l":56.66,"n":43966,"o":56.815,"t":"2026-05-20T04:00:00Z","v":6893670,"vw":57.08657},{"c":57.79,"h":58.2,"l":57.07,"n":42800,"o":57.47,"t":"2026-05-21T04:00:00Z","v":4012637,"vw":57.779457},{"c":58.04,"h":58.45,"l":57.7,"n":34943,"o":57.72,"t":"2026-05-22T04:00:00Z","v":4464410,"vw":58.03119},{"c":57.01,"h":57.705,"l":56.735,"n":41790,"o":57.63,"t":"2026-05-26T04:00:00Z","v":3517828,"vw":57.031033},{"c":56.15,"h":56.77,"l":56.1,"n":36667,"o":56.55,"t":"2026-05-27T04:00:00Z","v":3263146,"vw":56.375657},{"c":55.56,"h":56.47,"l":55.505,"n":37244,"o":56.34,"t":"2026-05-28T04:00:00Z","v":3483228,"vw":55.881357},{"c":54.74,"h":55.67,"l":54.665,"n":38364,"o":55.5,"t":"2026-05-29T04:00:00Z","v":6737319,"vw":54.899651},{"c":54.93,"h":55.34,"l":54.6,"n":51356,"o":54.74,"t":"2026-06-01T04:00:00Z","v":5697993,"vw":55.111348},{"c":56.32,"h":56.45,"l":55.26,"n":34844,"o":55.26,"t":"2026-06-02T04:00:00Z","v":2767349,"vw":56.025133},{"c":55.81,"h":57.005,"l":55.8,"n":39466,"o":56.44,"t":"2026-06-03T04:00:00Z","v":3526569,"vw":56.328619},{"c":56.74,"h":56.9,"l":55.89,"n":29363,"o":55.96,"t":"2026-06-04T04:00:00Z","v":4521900,"vw":56.63163},{"c":56.31,"h":57.045,"l":56.295,"n":37050,"o":56.85,"t":"2026-06-05T04:00:00Z","v":2637713,"vw":56.578856},{"c":55.33,"h":56.715,"l":55.33,"n":41243,"o":56.47,"t":"2026-06-08T04:00:00Z","v":4452164,"vw":55.702396},{"c":55.54,"h":55.59,"l":54.875,"n":38114,"o":55.33,"t":"2026-06-09T04:00:00Z","v":3161086,"vw":55.31157},{"c":56.44,"h":56.655,"l":55.755,"n":34528,"o":55.79,"t":"2026-06-10T04:00:00Z","v":4365900,"vw":56.379095},{"c":56.46,"h":56.98,"l":56.45,"n":42921,"o":56.78,"t":"2026-06-11T04:00:00Z","v":4145732,"vw":56.742306},{"c":56.5,"h":56.99,"l":56.0829,"n":33972,"o":56.23,"t":"2026-06-12T04:00:00Z","v":3150528,"vw":56.650691},{"c":55.94,"h":56.2,"l":55.435,"n":37270,"o":55.75,"t":"2026-06-15T04:00:00Z","v":3179935,"vw":55.884901},{"c":55.68,"h":56.22,"l":55.495,"n":30848,"o":55.96,"t":"2026-06-16T04:00:00Z","v":3982813,"vw":55.793128},{"c":54.47,"h":55.79,"l":54.37,"n":38507,"o":55.65,"t":"2026-06-17T04:00:00Z","v":3929879,"vw":54.815977},{"c":54.55,"h":54.655,"l":53.75,"n":41777,"o":54.3,"t":"2026-06-18T04:00:00Z","v":4560383,"vw":54.351287},{"c":54.8,"h":55.055,"l":54.39,"n":32595,"o":54.65,"t":"2026-06-22T04:00:00Z","v":2757874,"vw":54.823456},{"c":55.74,"h":55.76,"l":54.51,"n":27865,"o":54.7,"t":"2026-06-23T04:00:00Z","v":2711223,"vw":55.332425},{"c":55.29,"h":55.54,"l":54.84,"n":31990,"o":55.25,"t":"2026-06-24T04:00:00Z","v":3092890,"vw":55.191739},{"c":56.19,"h":56.38,"l":55.18,"n":28060,"o":55.18,"t":"2026-06-25T04:00:00Z","v":2434947,"vw":56.058761},{"c":56.24,"h":56.37,"l":55.76,"n":33175,"o":56.28,"t":"2026-06-26T04:00:00Z","v":4866976,"vw":56.09568},{"c":55.4,"h":56.31,"l":55.225,"n":38497,"o":56.25,"t":"2026-06-29T04:00:00Z","v":5355397,"vw":55.582174},{"c":54.21,"h":55.58,"l":54.2,"n":41923,"o":55.52,"t":"2026-06-30T04:00:00Z","v":3988640,"vw":54.752273},{"c":53.29,"h":54.26,"l":53.2,"n":28596,"o":53.83,"t":"2026-07-01T04:00:00Z","v":2267623,"vw":53.491732},{"c":54.08,"h":54.105,"l":53.245,"n":44529,"o":53.77,"t":"2026-07-02T04:00:00Z","v":3880447,"vw":53.616331},{"c":53.47,"h":54.575,"l":53.42,"n":44579,"o":54.025,"t":"2026-07-06T04:00:00Z","v":7131933,"vw":53.732368},{"c":55.05,"h":55.3495,"l":53.685,"n":33513,"o":53.84,"t":"2026-07-07T04:00:00Z","v":5638441,"vw":54.816402},{"c":55.07,"h":55.43,"l":54.785,"n":39482,"o":55.37,"t":"2026-07-08T04:00:00Z","v":5831333,"vw":55.056811},{"c":54.59,"h":55.25,"l":54.56,"n":30470,"o":55.03,"t":"2026-07-09T04:00:00Z","v":5308938,"vw":54.800872},{"c":54.66,"h":54.89,"l":54.3,"n":30722,"o":54.76,"t":"2026-07-10T04:00:00Z","v":2331375,"vw":54.579528},{"c":55.07,"h":55.35,"l":54.78,"n":28568,"o":55.15,"t":"2026-07-13T04:00:00Z","v":2406103,"vw":55.044144},{"c":55.89,"h":56.015,"l":55.25,"n":30685,"o":55.25,"t":"2026-07-14T04:00:00Z","v":2513395,"vw":55.733384},{"c":56.15,"h":56.59,"l":55.92,"n":39817,"o":55.92,"t":"2026-07-15T04:00:00Z","v":3039824,"vw":56.233601},{"c":56.46,"h":56.57,"l":55.9939,"n":33750,"o":56.17,"t":"2026-07-16T04:00:00Z","v":2852089,"vw":56.379522},{"c":56.71,"h":57.1,"l":56.32,"n":32635,"o":56.9,"t":"2026-07-17T04:00:00Z","v":2734345,"vw":56.689937},{"c":55.73,"h":57.035,"l":55.695,"n":33349,"o":56.69,"t":"2026-07-20T04:00:00Z","v":2682485,"vw":56.213339},{"c":55.46,"h":56.0824,"l":54.97,"n":32992,"o":55.83,"t":"2026-07-21T04:00:00Z","v":3383602,"vw":55.375408},{"c":56.25,"h":56.41,"l":55.835,"n":26456,"o":55.94,"t":"2026-07-22T04:00:00Z","v":1932889,"vw":56.181029},{"c":56.4,"h":56.57,"l":56.08,"n":37533,"o":56.35,"t":"2026-07-23T04:00:00Z","v":2863929,"vw":56.376721},{"c":56.86,"h":56.975,"l":56.47,"n":33350,"o":56.56,"t":"2026-07-24T04:00:00Z","v":2748362,"vw":56.803677},{"c":55.35,"h":56.63,"l":55.345,"n":38440,"o":56.48,"t":"2026-07-27T04:00:00Z","v":3027218,"vw":55.66095},{"c":55.25,"h":55.895,"l":55.17,"n":33713,"o":55.66,"t":"2026-07-28T04:00:00Z","v":2707045,"vw":55.474627},{"c":55.14,"h":55.9806,"l":54.945,"n":36083,"o":55.83,"t":"2026-07-29T04:00:00Z","v":3098244,"vw":55.266047},{"c":55.43,"h":55.53,"l":54.87,"n":35699,"o":55.12,"t":"2026-07-30T04:00:00Z","v":3624925,"vw":55.226296},{"c":54.46,"h":55.6,"l":54.375,"n":48952,"o":55.38,"t":"2026-07-31T04:00:00Z","v":4497402,"vw":54.787745},{"c":54.1,"h":54.29,"l":53.53,"n":35718,"o":54.29,"t":"2026-08-03T04:00:00Z","v":2652139,"vw":54.018765},{"c":53.41,"h":54.17,"l":52.855,"n":66328,"o":53.85,"t":"2026-08-04T04:00:00Z","v":8598210,"vw":53.363003},{"c":51.94,"h":53.6336,"l":51.81,"n":67282,"o":53.565,"t":"2026-08-05T04:00:00Z","v":8812209,"vw":52.137777},{"c":51.7,"h":52.84,"l":51.375,"n":59801,"o":52.43,"t":"2026-08-06T04:00:00Z","v":7471885,"vw":51.716361},{"c":51.28,"h":51.92,"l":51.125,"n":50514,"o":51.66,"t":"2026-08-07T04:00:00Z","v":7321505,"vw":51.405558},{"c":51.39,"h":51.83,"l":50.95,"n":45491,"o":51.735,"t":"2026-08-10T04:00:00Z","v":4922989,"vw":51.317245},{"c":51.57,"h":52.07,"l":51.41,"n":41008,"o":51.48,"t":"2026-08-11T04:00:00Z","v":3892810,"vw":51.739809},{"c":51.44,"h":51.885,"l":51.38,"n":40882,"o":51.685,"t":"2026-08-12T04:00:00Z","v":3748605,"vw":51.580731},{"c":51.29,"h":51.6,"l":51.245,"n":38681,"o":51.43,"t":"2026-08-13T04:00:00Z","v":13442025,"vw":51.384805},{"c":50.91,"h":51.15,"l":50.505,"n":43189,"o":51.15,"t":"2026-08-14T04:00:00Z","v":9945291,"vw":50.846456},{"c":50.58,"h":51.08,"l":50.58,"n":37164,"o":50.8,"t":"2026-08-17T04:00:00Z","v":3728461,"vw":50.793884},{"c":51.39,"h":51.58,"l":51.09,"n":39549,"o":51.11,"t":"2026-08-18T04:00:00Z","v":4491213,"vw":51.361756},{"c":50.25,"h":51.66,"l":49.97,"n":44082,"o":51.45,"t":"2026-08-19T04:00:00Z","v":4449759,"vw":50.419043},{"c":50.99,"h":51.905,"l":50.425,"n":43423,"o":50.425,"t":"2026-08-20T04:00:00Z","v":5235690,"vw":51.27105},{"c":50.46,"h":51.58,"l":50.2,"n":34839,"o":51.12,"t":"2026-08-21T04:00:00Z","v":3593614,"vw":50.562812},{"c":50.08,"h":50.5538,"l":49.67,"n":32644,"o":50.28,"t":"2026-08-24T04:00:00Z","v":3518704,"vw":50.080033},{"c":49.74,"h":50.15,"l":49.71,"n":34343,"o":49.87,"t":"2026-08-25T04:00:00Z","v":3649710,"vw":49.895863},{"c":50.37,"h":50.6,"l":49.56,"n":41141,"o":49.7,"t":"2026-08-26T04:00:00Z","v":5204380,"vw":50.325576},{"c":49.94,"h":50.47,"l":49.71,"n":39781,"o":50.37,"t":"2026-08-27T04:00:00Z","v":4683595,"vw":49.919959},{"c":50.2,"h":50.6179,"l":49.94,"n":42245,"o":50.44,"t":"2026-08-28T04:00:00Z","v":5750258,"vw":50.191046},{"c":50.57,"h":50.68,"l":49.9,"n":41795,"o":50.31,"t":"2026-08-31T04:00:00Z","v":4147505,"vw":50.382435},{"c":50.72,"h":51,"l":50.065,"n":43802,"o":50.75,"t":"2026-09-01T04:00:00Z","v":5861979,"vw":50.414668},{"c":50.31,"h":50.8827,"l":50.095,"n":34148,"o":50.76,"t":"2026-09-02T04:00:00Z","v":4504662,"vw":50.315212},{"c":50.52,"h":50.88,"l":50.2519,"n":34726,"o":50.44,"t":"2026-09-03T04:00:00Z","v":6713979,"vw":50.572593},{"c":50.09,"h":50.33,"l":49.89,"n":30173,"o":50.28,"t":"2026-09-04T04:00:00Z","v":5016522,"vw":50.092075},{"c":50.48,"h":50.77,"l":49.91,"n":52597,"o":50.25,"t":"2026-09-08T04:00:00Z","v":7120894,"vw":50.403106},{"c":50.15,"h":50.78,"l":49.845,"n":54540,"o":50.77,"t":"2026-09-09T04:00:00Z","v":7761595,"vw":50.220329},{"c":48.22,"h":48.645,"l":48.1,"n":86963,"o":48.29,"t":"2026-09-10T04:00:00Z","v":13117881,"vw":48.344621},{"c":47.76,"h":48.48,"l":47.635,"n":48421,"o":48.37,"t":"2026-09-11T04:00:00Z","v":6841614,"vw":47.862362},{"c":48.16,"h":48.68,"l":47.7,"n":61442,"o":47.85,"t":"2026-09-14T04:00:00Z","v":7656642,"vw":48.267587},{"c":48.36,"h":48.99,"l":48.2345,"n":46796,"o":48.58,"t":"2026-09-15T04:00:00Z","v":5896203,"vw":48.46539},{"c":48.36,"h":48.8493,"l":48.13,"n":42165,"o":48.36,"t":"2026-09-16T04:00:00Z","v":6972354,"vw":48.502254},{"c":48.75,"h":48.88,"l":48.25,"n":33897,"o":48.365,"t":"2026-09-17T04:00:00Z","v":4055460,"vw":48.668388},{"c":48.73,"h":48.915,"l":48.5,"n":29756,"o":48.7,"t":"2026-09-18T04:00:00Z","v":4063454,"vw":48.731285},{"c":48.2,"h":48.8,"l":48.195,"n":41043,"o":48.59,"t":"2026-09-21T04:00:00Z","v":5205534,"vw":48.486153},{"c":47.9,"h":48.49,"l":47.79,"n":41924,"o":48.08,"t":"2026-09-22T04:00:00Z","v":4186354,"vw":48.057856},{"c":47.85,"h":48.22,"l":47.815,"n":44315,"o":47.9,"t":"2026-09-23T04:00:00Z","v":5440732,"vw":47.954788},{"c":47.35,"h":48,"l":47.32,"n":39438,"o":47.9,"t":"2026-09-24T04:00:00Z","v":4046118,"vw":47.507549},{"c":46.74,"h":47.3888,"l":46.478,"n":48349,"o":47.27,"t":"2026-09-25T04:00:00Z","v":5343113,"vw":46.730859},{"c":46.97,"h":47.17,"l":46.57,"n":37884,"o":46.915,"t":"2026-09-28T04:00:00Z","v":4285752,"vw":46.924843},{"c":46.65,"h":46.91,"l":46.38,"n":32314,"o":46.72,"t":"2026-09-29T04:00:00Z","v":3023180,"vw":46.590918},{"c":46.49,"h":46.94,"l":46.46,"n":28215,"o":46.85,"t":"2026-09-30T04:00:00Z","v":2799156,"vw":46.637211},{"c":46.27,"h":46.42,"l":45.72,"n":45205,"o":46.25,"t":"2026-10-01T04:00:00Z","v":5089056,"vw":46.156532},{"c":45.97,"h":46.5177,"l":45.7,"n":53365,"o":46.19,"t":"2026-10-02T04:00:00Z","v":6610974,"vw":45.967936},{"c":46.04,"h":46.375,"l":45.49,"n":44143,"o":45.91,"t":"2026-10-05T04:00:00Z","v":5186827,"vw":46.062568},{"c":46.54,"h":46.58,"l":45.82,"n":35331,"o":46,"t":"2026-10-06T04:00:00Z","v":3997171,"vw":46.359919},{"c":45.89,"h":46.67,"l":45.835,"n":32540,"o":46.495,"t":"2026-10-07T04:00:00Z","v":3998421,"vw":46.030756},{"c":46.54,"h":46.75,"l":46.07,"n":37212,"o":46.2,"t":"2026-10-08T04:00:00Z","v":3944364,"vw":46.51886},{"c":46.6,"h":46.685,"l":46.2505,"n":33499,"o":46.37,"t":"2026-10-09T04:00:00Z","v":3797583,"vw":46.495027},{"c":46.95,"h":46.95,"l":46.59,"n":22773,"o":46.84,"t":"2026-10-12T04:00:00Z","v":1769400,"vw":46.843421},{"c":47.46,"h":47.495,"l":46.795,"n":30084,"o":47.2,"t":"2026-10-13T04:00:00Z","v":3621444,"vw":47.24834},{"c":47.35,"h":47.81,"l":47.2,"n":38280,"o":47.65,"t":"2026-10-14T04:00:00Z","v":3874442,"vw":47.398547},{"c":46.83,"h":47.8605,"l":46.535,"n":39438,"o":47.75,"t":"2026-10-15T04:00:00Z","v":4234994,"vw":46.86087},{"c":48.1,"h":48.135,"l":47.095,"n":34085,"o":47.13,"t":"2026-10-16T04:00:00Z","v":6886758,"vw":47.803384},{"c":47.12,"h":47.989,"l":46.975,"n":38282,"o":47.95,"t":"2026-10-19T04:00:00Z","v":3857646,"vw":47.19346},{"c":47.89,"h":47.95,"l":47.32,"n":33970,"o":47.44,"t":"2026-10-20T04:00:00Z","v":2991170,"vw":47.739352},{"c":48.01,"h":48.24,"l":47.7,"n":26038,"o":47.9,"t":"2026-10-21T04:00:00Z","v":4190411,"vw":48.03454},{"c":48.01,"h":48.315,"l":47.275,"n":37227,"o":48.15,"t":"2026-10-22T04:00:00Z","v":4582937,"vw":47.897267}],"volatilityBars":[{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-09-21T08:00:00Z","v":100,"vw":48.73},{"c":48.73,"h":48.75,"l":48.73,"n":10,"o":48.73,"t":"2026-09-21T10:15:00Z","v":709,"vw":48.73885},{"c":48.55,"h":48.7,"l":48.55,"n":16,"o":48.6992,"t":"2026-09-21T11:00:00Z","v":1062,"vw":48.63502},{"c":48.6037,"h":48.66,"l":48.6037,"n":3,"o":48.66,"t":"2026-09-21T12:15:00Z","v":665,"vw":48.645137},{"c":48.67,"h":48.67,"l":48.66,"n":5,"o":48.67,"t":"2026-09-21T12:30:00Z","v":405,"vw":48.6675},{"c":48.67,"h":48.67,"l":48.63,"n":3,"o":48.65,"t":"2026-09-21T12:45:00Z","v":335,"vw":48.65209},{"c":48.58,"h":48.6,"l":48.58,"n":12,"o":48.6,"t":"2026-09-21T13:15:00Z","v":1039,"vw":48.583205},{"c":48.49,"h":48.6,"l":48.4,"n":2034,"o":48.59,"t":"2026-09-21T13:30:00Z","v":252703,"vw":48.503454},{"c":48.605,"h":48.69,"l":48.485,"n":2488,"o":48.495,"t":"2026-09-21T13:45:00Z","v":361992,"vw":48.582514},{"c":48.61,"h":48.68,"l":48.51,"n":1777,"o":48.62,"t":"2026-09-21T14:00:00Z","v":214074,"vw":48.570574},{"c":48.775,"h":48.8,"l":48.61,"n":1413,"o":48.61,"t":"2026-09-21T14:15:00Z","v":137973,"vw":48.69598},{"c":48.675,"h":48.795,"l":48.66,"n":1630,"o":48.7797,"t":"2026-09-21T14:30:00Z","v":183912,"vw":48.70086},{"c":48.615,"h":48.675,"l":48.59,"n":1422,"o":48.675,"t":"2026-09-21T14:45:00Z","v":117578,"vw":48.616765},{"c":48.685,"h":48.695,"l":48.6099,"n":1566,"o":48.615,"t":"2026-09-21T15:00:00Z","v":119210,"vw":48.65477},{"c":48.5,"h":48.7,"l":48.5,"n":1619,"o":48.685,"t":"2026-09-21T15:15:00Z","v":139108,"vw":48.610481},{"c":48.55,"h":48.565,"l":48.48,"n":1444,"o":48.505,"t":"2026-09-21T15:30:00Z","v":132878,"vw":48.51834},{"c":48.625,"h":48.635,"l":48.54,"n":1144,"o":48.55,"t":"2026-09-21T15:45:00Z","v":133336,"vw":48.576676},{"c":48.63,"h":48.63,"l":48.53,"n":1271,"o":48.625,"t":"2026-09-21T16:00:00Z","v":118149,"vw":48.567915},{"c":48.595,"h":48.6597,"l":48.55,"n":1117,"o":48.62,"t":"2026-09-21T16:15:00Z","v":88640,"vw":48.595205},{"c":48.63,"h":48.685,"l":48.58,"n":1038,"o":48.5951,"t":"2026-09-21T16:30:00Z","v":84662,"vw":48.624368},{"c":48.67,"h":48.68,"l":48.575,"n":785,"o":48.63,"t":"2026-09-21T16:45:00Z","v":53928,"vw":48.628854},{"c":48.695,"h":48.7,"l":48.64,"n":782,"o":48.68,"t":"2026-09-21T17:00:00Z","v":79633,"vw":48.672555},{"c":48.765,"h":48.7694,"l":48.695,"n":878,"o":48.695,"t":"2026-09-21T17:15:00Z","v":81883,"vw":48.741273},{"c":48.7199,"h":48.77,"l":48.675,"n":1107,"o":48.765,"t":"2026-09-21T17:30:00Z","v":120566,"vw":48.735361},{"c":48.65,"h":48.74,"l":48.65,"n":1241,"o":48.715,"t":"2026-09-21T17:45:00Z","v":120054,"vw":48.689868},{"c":48.685,"h":48.695,"l":48.61,"n":1116,"o":48.645,"t":"2026-09-21T18:00:00Z","v":102747,"vw":48.661111},{"c":48.64,"h":48.685,"l":48.64,"n":1177,"o":48.68,"t":"2026-09-21T18:15:00Z","v":107913,"vw":48.665736},{"c":48.595,"h":48.65,"l":48.555,"n":1081,"o":48.645,"t":"2026-09-21T18:30:00Z","v":109146,"vw":48.59636},{"c":48.4901,"h":48.62,"l":48.49,"n":1121,"o":48.6,"t":"2026-09-21T18:45:00Z","v":109315,"vw":48.576879},{"c":48.415,"h":48.4981,"l":48.415,"n":1348,"o":48.49,"t":"2026-09-21T19:00:00Z","v":110274,"vw":48.452127},{"c":48.305,"h":48.455,"l":48.295,"n":1968,"o":48.415,"t":"2026-09-21T19:15:00Z","v":194371,"vw":48.385284},{"c":48.315,"h":48.32,"l":48.23,"n":2162,"o":48.295,"t":"2026-09-21T19:30:00Z","v":238504,"vw":48.277063},{"c":48.2,"h":48.335,"l":48.195,"n":5994,"o":48.315,"t":"2026-09-21T19:45:00Z","v":837815,"vw":48.246478},{"c":48.8,"h":48.8,"l":48.2,"n":49,"o":48.21,"t":"2026-09-21T20:00:00Z","v":389554,"vw":48.200335},{"c":48.27,"h":48.27,"l":48.27,"n":3,"o":48.27,"t":"2026-09-21T20:15:00Z","v":501,"vw":48.27},{"c":48.4557,"h":48.4557,"l":48.4557,"n":1,"o":48.4557,"t":"2026-09-21T21:00:00Z","v":200,"vw":48.4557},{"c":48.34,"h":48.34,"l":48.34,"n":1,"o":48.34,"t":"2026-09-21T21:30:00Z","v":100,"vw":48.34},{"c":48.33,"h":48.33,"l":48.33,"n":3,"o":48.33,"t":"2026-09-21T21:45:00Z","v":502,"vw":48.33},{"c":48.31,"h":48.31,"l":48.31,"n":2,"o":48.31,"t":"2026-09-21T22:15:00Z","v":283,"vw":48.31},{"c":48.4584,"h":48.47,"l":48.4584,"n":2,"o":48.47,"t":"2026-09-21T22:30:00Z","v":800,"vw":48.46565},{"c":48.49,"h":48.49,"l":48.35,"n":9,"o":48.35,"t":"2026-09-22T08:00:00Z","v":1014,"vw":48.428393},{"c":48.28,"h":48.28,"l":48.28,"n":6,"o":48.28,"t":"2026-09-22T08:45:00Z","v":345,"vw":48.28},{"c":48.02,"h":48.08,"l":48.02,"n":8,"o":48.08,"t":"2026-09-22T09:00:00Z","v":800,"vw":48.043087},{"c":48.1,"h":48.19,"l":48.1,"n":16,"o":48.19,"t":"2026-09-22T11:00:00Z","v":3909,"vw":48.162465},{"c":48.04,"h":48.04,"l":48.04,"n":9,"o":48.04,"t":"2026-09-22T11:30:00Z","v":251,"vw":48.04},{"c":48.031,"h":48.031,"l":48.031,"n":1,"o":48.031,"t":"2026-09-22T12:15:00Z","v":100,"vw":48.031},{"c":48.1999,"h":48.1999,"l":48.14,"n":6,"o":48.1991,"t":"2026-09-22T12:45:00Z","v":612,"vw":48.167091},{"c":48,"h":48.0262,"l":48,"n":53,"o":48.0262,"t":"2026-09-22T13:15:00Z","v":1780,"vw":48.002472},{"c":47.94,"h":48.09,"l":47.79,"n":2136,"o":48.08,"t":"2026-09-22T13:30:00Z","v":265576,"vw":47.92291},{"c":48.025,"h":48.125,"l":47.9,"n":1871,"o":47.92,"t":"2026-09-22T13:45:00Z","v":186114,"vw":48.043168},{"c":48.36,"h":48.36,"l":47.995,"n":1563,"o":48.03,"t":"2026-09-22T14:00:00Z","v":135630,"vw":48.199923},{"c":48.41,"h":48.445,"l":48.295,"n":1168,"o":48.36,"t":"2026-09-22T14:15:00Z","v":88094,"vw":48.384917},{"c":48.4599,"h":48.47,"l":48.32,"n":1323,"o":48.415,"t":"2026-09-22T14:30:00Z","v":105372,"vw":48.404226},{"c":48.39,"h":48.49,"l":48.3551,"n":1261,"o":48.455,"t":"2026-09-22T14:45:00Z","v":84790,"vw":48.402063},{"c":48.385,"h":48.435,"l":48.37,"n":1396,"o":48.38,"t":"2026-09-22T15:00:00Z","v":108532,"vw":48.396492},{"c":48.285,"h":48.405,"l":48.265,"n":1357,"o":48.4,"t":"2026-09-22T15:15:00Z","v":106878,"vw":48.3248},{"c":48.295,"h":48.325,"l":48.265,"n":1469,"o":48.28,"t":"2026-09-22T15:30:00Z","v":124597,"vw":48.295826},{"c":48.2899,"h":48.34,"l":48.24,"n":1026,"o":48.295,"t":"2026-09-22T15:45:00Z","v":73174,"vw":48.284164},{"c":48.305,"h":48.325,"l":48.26,"n":1260,"o":48.29,"t":"2026-09-22T16:00:00Z","v":104043,"vw":48.293376},{"c":48.345,"h":48.345,"l":48.25,"n":897,"o":48.3,"t":"2026-09-22T16:15:00Z","v":57277,"vw":48.294288},{"c":48.26,"h":48.36,"l":48.26,"n":863,"o":48.35,"t":"2026-09-22T16:30:00Z","v":50899,"vw":48.309433},{"c":48.285,"h":48.29,"l":48.21,"n":1318,"o":48.27,"t":"2026-09-22T16:45:00Z","v":111088,"vw":48.25019},{"c":48.12,"h":48.29,"l":48.115,"n":1196,"o":48.285,"t":"2026-09-22T17:00:00Z","v":89087,"vw":48.17103},{"c":48.105,"h":48.14,"l":48.105,"n":1066,"o":48.12,"t":"2026-09-22T17:15:00Z","v":63040,"vw":48.122818},{"c":48.08,"h":48.1199,"l":48.04,"n":1187,"o":48.105,"t":"2026-09-22T17:30:00Z","v":73735,"vw":48.0774},{"c":47.925,"h":48.105,"l":47.845,"n":2025,"o":48.09,"t":"2026-09-22T17:45:00Z","v":180659,"vw":47.938119},{"c":48.01,"h":48.02,"l":47.9,"n":1597,"o":47.92,"t":"2026-09-22T18:00:00Z","v":152161,"vw":47.969236},{"c":48.02,"h":48.04,"l":47.98,"n":1280,"o":48.015,"t":"2026-09-22T18:15:00Z","v":94009,"vw":48.013052},{"c":47.975,"h":48.03,"l":47.965,"n":1686,"o":48.015,"t":"2026-09-22T18:30:00Z","v":176284,"vw":47.990108},{"c":47.965,"h":48.0399,"l":47.925,"n":1418,"o":47.975,"t":"2026-09-22T18:45:00Z","v":130326,"vw":47.983666},{"c":47.94,"h":47.97,"l":47.885,"n":1481,"o":47.96,"t":"2026-09-22T19:00:00Z","v":140814,"vw":47.929344},{"c":47.915,"h":47.95,"l":47.9,"n":1938,"o":47.94,"t":"2026-09-22T19:15:00Z","v":195035,"vw":47.927198},{"c":47.935,"h":47.96,"l":47.905,"n":2351,"o":47.915,"t":"2026-09-22T19:30:00Z","v":239415,"vw":47.927752},{"c":47.91,"h":47.98,"l":47.91,"n":5231,"o":47.93,"t":"2026-09-22T19:45:00Z","v":614328,"vw":47.939343},{"c":48.02,"h":48.02,"l":47.9,"n":21,"o":47.9,"t":"2026-09-22T20:00:00Z","v":343514,"vw":47.900066},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-09-22T20:45:00Z","v":100,"vw":48.15},{"c":48.2035,"h":48.2035,"l":48.2035,"n":1,"o":48.2035,"t":"2026-09-22T21:15:00Z","v":100,"vw":48.2035},{"c":48.1,"h":48.1,"l":48.01,"n":5,"o":48.01,"t":"2026-09-22T21:45:00Z","v":546,"vw":48.05495},{"c":48.1,"h":48.1,"l":48.1,"n":3,"o":48.1,"t":"2026-09-22T22:00:00Z","v":180,"vw":48.1},{"c":48.01,"h":48.01,"l":48.01,"n":4,"o":48.01,"t":"2026-09-22T22:45:00Z","v":249,"vw":48.01},{"c":47.98,"h":47.98,"l":47.98,"n":10,"o":47.98,"t":"2026-09-23T08:00:00Z","v":120,"vw":47.98},{"c":48.1732,"h":48.1732,"l":48.1732,"n":1,"o":48.1732,"t":"2026-09-23T11:45:00Z","v":111,"vw":48.1732},{"c":47.98,"h":48.01,"l":47.98,"n":12,"o":48.01,"t":"2026-09-23T12:00:00Z","v":582,"vw":47.996689},{"c":48.1786,"h":48.1786,"l":47.99,"n":2,"o":47.99,"t":"2026-09-23T12:15:00Z","v":224,"vw":48.074196},{"c":48.1,"h":48.1,"l":48.05,"n":6,"o":48.05,"t":"2026-09-23T12:45:00Z","v":365,"vw":48.07},{"c":47.912,"h":47.912,"l":47.912,"n":5,"o":47.912,"t":"2026-09-23T13:00:00Z","v":1005,"vw":47.912},{"c":48,"h":48.01,"l":48,"n":11,"o":48.01,"t":"2026-09-23T13:15:00Z","v":712,"vw":48.008276},{"c":47.995,"h":48.0939,"l":47.87,"n":1470,"o":47.9,"t":"2026-09-23T13:30:00Z","v":232587,"vw":47.970962},{"c":47.98,"h":48.1,"l":47.96,"n":1160,"o":47.996,"t":"2026-09-23T13:45:00Z","v":114913,"vw":48.011781},{"c":48.09,"h":48.2,"l":47.985,"n":1970,"o":47.99,"t":"2026-09-23T14:00:00Z","v":200486,"vw":48.120449},{"c":48.1,"h":48.195,"l":48.075,"n":959,"o":48.095,"t":"2026-09-23T14:15:00Z","v":85188,"vw":48.127477},{"c":48.21,"h":48.22,"l":48.08,"n":1497,"o":48.09,"t":"2026-09-23T14:30:00Z","v":142948,"vw":48.146399},{"c":47.98,"h":48.205,"l":47.9201,"n":3040,"o":48.2,"t":"2026-09-23T14:45:00Z","v":300164,"vw":48.031319},{"c":47.915,"h":47.995,"l":47.835,"n":1613,"o":47.98,"t":"2026-09-23T15:00:00Z","v":126345,"vw":47.895832},{"c":47.945,"h":47.975,"l":47.815,"n":2775,"o":47.915,"t":"2026-09-23T15:15:00Z","v":326859,"vw":47.896888},{"c":47.955,"h":47.975,"l":47.85,"n":1442,"o":47.95,"t":"2026-09-23T15:30:00Z","v":192208,"vw":47.932212},{"c":47.96,"h":47.965,"l":47.9,"n":2135,"o":47.955,"t":"2026-09-23T15:45:00Z","v":358698,"vw":47.935928},{"c":47.985,"h":47.985,"l":47.89,"n":1336,"o":47.965,"t":"2026-09-23T16:00:00Z","v":164195,"vw":47.953895},{"c":48.095,"h":48.095,"l":47.935,"n":1156,"o":47.9802,"t":"2026-09-23T16:15:00Z","v":225965,"vw":48.025369},{"c":48.045,"h":48.105,"l":48.025,"n":1168,"o":48.09,"t":"2026-09-23T16:30:00Z","v":98815,"vw":48.072847},{"c":47.89,"h":48.082,"l":47.84,"n":1659,"o":48.05,"t":"2026-09-23T16:45:00Z","v":295457,"vw":47.894648},{"c":47.905,"h":47.935,"l":47.835,"n":1094,"o":47.895,"t":"2026-09-23T17:00:00Z","v":122050,"vw":47.895368},{"c":48.095,"h":48.095,"l":47.8609,"n":1160,"o":47.895,"t":"2026-09-23T17:15:00Z","v":132855,"vw":47.968569},{"c":48.135,"h":48.165,"l":48.01,"n":988,"o":48.09,"t":"2026-09-23T17:30:00Z","v":78727,"vw":48.074069},{"c":48.15,"h":48.18,"l":48.075,"n":1064,"o":48.135,"t":"2026-09-23T17:45:00Z","v":78318,"vw":48.128886},{"c":47.945,"h":48.145,"l":47.94,"n":1211,"o":48.145,"t":"2026-09-23T18:00:00Z","v":121193,"vw":48.067522},{"c":47.925,"h":47.95,"l":47.845,"n":1612,"o":47.945,"t":"2026-09-23T18:15:00Z","v":118908,"vw":47.895773},{"c":47.945,"h":48.02,"l":47.925,"n":1555,"o":47.925,"t":"2026-09-23T18:30:00Z","v":119715,"vw":47.976636},{"c":47.94,"h":47.975,"l":47.91,"n":1084,"o":47.945,"t":"2026-09-23T18:45:00Z","v":79024,"vw":47.939814},{"c":47.955,"h":47.96,"l":47.905,"n":1241,"o":47.94,"t":"2026-09-23T19:00:00Z","v":95849,"vw":47.938333},{"c":47.858,"h":47.96,"l":47.84,"n":1411,"o":47.95,"t":"2026-09-23T19:15:00Z","v":100793,"vw":47.8909},{"c":47.885,"h":47.9,"l":47.84,"n":1778,"o":47.855,"t":"2026-09-23T19:30:00Z","v":171659,"vw":47.877892},{"c":47.86,"h":47.95,"l":47.84,"n":6524,"o":47.885,"t":"2026-09-23T19:45:00Z","v":825651,"vw":47.892824},{"c":47.85,"h":47.85,"l":47.85,"n":23,"o":47.85,"t":"2026-09-23T20:00:00Z","v":306866,"vw":47.85},{"c":47.905,"h":47.98,"l":47.905,"n":3,"o":47.98,"t":"2026-09-23T22:15:00Z","v":300,"vw":47.93},{"c":47.9909,"h":47.9909,"l":47.9909,"n":1,"o":47.9909,"t":"2026-09-23T22:45:00Z","v":150,"vw":47.9909},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-09-23T23:15:00Z","v":101,"vw":48},{"c":47.97,"h":47.97,"l":47.97,"n":3,"o":47.97,"t":"2026-09-24T12:00:00Z","v":531,"vw":47.97},{"c":48.0761,"h":48.0761,"l":48.0761,"n":1,"o":48.0761,"t":"2026-09-24T12:30:00Z","v":200,"vw":48.0761},{"c":47.99,"h":48.0825,"l":47.99,"n":11,"o":48.055,"t":"2026-09-24T13:00:00Z","v":2938,"vw":48.013071},{"c":47.91,"h":47.99,"l":47.91,"n":29,"o":47.99,"t":"2026-09-24T13:15:00Z","v":1802,"vw":47.932446},{"c":47.825,"h":48,"l":47.73,"n":2322,"o":47.9,"t":"2026-09-24T13:30:00Z","v":247903,"vw":47.860834},{"c":47.915,"h":47.94,"l":47.8,"n":774,"o":47.81,"t":"2026-09-24T13:45:00Z","v":56717,"vw":47.882075},{"c":47.71,"h":47.92,"l":47.71,"n":1679,"o":47.92,"t":"2026-09-24T14:00:00Z","v":230128,"vw":47.75878},{"c":47.57,"h":47.74,"l":47.57,"n":1374,"o":47.71,"t":"2026-09-24T14:15:00Z","v":98627,"vw":47.681325},{"c":47.64,"h":47.66,"l":47.542,"n":1370,"o":47.575,"t":"2026-09-24T14:30:00Z","v":92768,"vw":47.594503},{"c":47.6,"h":47.655,"l":47.555,"n":1108,"o":47.6201,"t":"2026-09-24T14:45:00Z","v":63397,"vw":47.60076},{"c":47.5299,"h":47.63,"l":47.51,"n":1455,"o":47.605,"t":"2026-09-24T15:00:00Z","v":112408,"vw":47.560009},{"c":47.575,"h":47.595,"l":47.49,"n":1720,"o":47.525,"t":"2026-09-24T15:15:00Z","v":140026,"vw":47.532596},{"c":47.54,"h":47.595,"l":47.49,"n":1079,"o":47.58,"t":"2026-09-24T15:30:00Z","v":88096,"vw":47.557192},{"c":47.565,"h":47.59,"l":47.525,"n":924,"o":47.545,"t":"2026-09-24T15:45:00Z","v":63869,"vw":47.559986},{"c":47.615,"h":47.6651,"l":47.57,"n":1320,"o":47.57,"t":"2026-09-24T16:00:00Z","v":110265,"vw":47.616545},{"c":47.47,"h":47.63,"l":47.39,"n":3431,"o":47.61,"t":"2026-09-24T16:15:00Z","v":294650,"vw":47.489895},{"c":47.4108,"h":47.475,"l":47.39,"n":1318,"o":47.475,"t":"2026-09-24T16:30:00Z","v":102351,"vw":47.436937},{"c":47.555,"h":47.555,"l":47.375,"n":1027,"o":47.41,"t":"2026-09-24T16:45:00Z","v":82559,"vw":47.463737},{"c":47.5581,"h":47.585,"l":47.52,"n":939,"o":47.56,"t":"2026-09-24T17:00:00Z","v":73592,"vw":47.548095},{"c":47.45,"h":47.57,"l":47.425,"n":1013,"o":47.555,"t":"2026-09-24T17:15:00Z","v":87762,"vw":47.462272},{"c":47.465,"h":47.4799,"l":47.43,"n":652,"o":47.45,"t":"2026-09-24T17:30:00Z","v":38891,"vw":47.456339},{"c":47.47,"h":47.48,"l":47.4307,"n":831,"o":47.46,"t":"2026-09-24T17:45:00Z","v":45757,"vw":47.459681},{"c":47.42,"h":47.4892,"l":47.41,"n":915,"o":47.47,"t":"2026-09-24T18:00:00Z","v":64518,"vw":47.454184},{"c":47.405,"h":47.42,"l":47.35,"n":1436,"o":47.41,"t":"2026-09-24T18:15:00Z","v":140358,"vw":47.384477},{"c":47.405,"h":47.41,"l":47.35,"n":1301,"o":47.405,"t":"2026-09-24T18:30:00Z","v":106698,"vw":47.386536},{"c":47.365,"h":47.41,"l":47.36,"n":1337,"o":47.4,"t":"2026-09-24T18:45:00Z","v":137411,"vw":47.390641},{"c":47.455,"h":47.47,"l":47.365,"n":1466,"o":47.365,"t":"2026-09-24T19:00:00Z","v":134430,"vw":47.408586},{"c":47.47,"h":47.515,"l":47.445,"n":1396,"o":47.455,"t":"2026-09-24T19:15:00Z","v":128270,"vw":47.480096},{"c":47.515,"h":47.53,"l":47.45,"n":1958,"o":47.475,"t":"2026-09-24T19:30:00Z","v":171898,"vw":47.494035},{"c":47.355,"h":47.5192,"l":47.32,"n":5066,"o":47.515,"t":"2026-09-24T19:45:00Z","v":669390,"vw":47.381338},{"c":47.35,"h":47.35,"l":47.35,"n":31,"o":47.35,"t":"2026-09-24T20:00:00Z","v":328840,"vw":47.35},{"c":47.3147,"h":47.3147,"l":47.3147,"n":1,"o":47.3147,"t":"2026-09-24T21:00:00Z","v":300,"vw":47.3147},{"c":47.41,"h":47.41,"l":47.41,"n":2,"o":47.41,"t":"2026-09-24T21:30:00Z","v":410,"vw":47.41},{"c":47.55,"h":47.55,"l":47.41,"n":5,"o":47.41,"t":"2026-09-24T22:15:00Z","v":891,"vw":47.495965},{"c":47.51,"h":47.55,"l":47.51,"n":4,"o":47.55,"t":"2026-09-24T22:30:00Z","v":315,"vw":47.524035},{"c":47.37,"h":47.37,"l":47.37,"n":7,"o":47.37,"t":"2026-09-25T08:00:00Z","v":113,"vw":47.37},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-09-25T08:15:00Z","v":572,"vw":47.35},{"c":47.7433,"h":47.7433,"l":47.7433,"n":1,"o":47.7433,"t":"2026-09-25T09:15:00Z","v":100,"vw":47.7433},{"c":47.25,"h":47.3,"l":47.25,"n":35,"o":47.3,"t":"2026-09-25T11:00:00Z","v":687,"vw":47.271429},{"c":47.2751,"h":47.3888,"l":47.08,"n":1527,"o":47.27,"t":"2026-09-25T13:30:00Z","v":164738,"vw":47.256699},{"c":47.175,"h":47.275,"l":47.115,"n":1238,"o":47.275,"t":"2026-09-25T13:45:00Z","v":105331,"vw":47.193735},{"c":46.995,"h":47.205,"l":46.935,"n":1777,"o":47.185,"t":"2026-09-25T14:00:00Z","v":171386,"vw":47.016254},{"c":46.945,"h":47.07,"l":46.935,"n":1070,"o":47,"t":"2026-09-25T14:15:00Z","v":84455,"vw":47.002573},{"c":46.925,"h":46.96,"l":46.885,"n":1161,"o":46.945,"t":"2026-09-25T14:30:00Z","v":72704,"vw":46.919156},{"c":46.805,"h":46.96,"l":46.805,"n":1435,"o":46.925,"t":"2026-09-25T14:45:00Z","v":118572,"vw":46.909656},{"c":46.89,"h":46.9,"l":46.79,"n":1280,"o":46.8,"t":"2026-09-25T15:00:00Z","v":72547,"vw":46.837741},{"c":46.885,"h":46.93,"l":46.8498,"n":1558,"o":46.895,"t":"2026-09-25T15:15:00Z","v":80899,"vw":46.888831},{"c":46.845,"h":46.93,"l":46.81,"n":1335,"o":46.89,"t":"2026-09-25T15:30:00Z","v":84233,"vw":46.873166},{"c":46.745,"h":46.9,"l":46.735,"n":2094,"o":46.845,"t":"2026-09-25T15:45:00Z","v":143335,"vw":46.803012},{"c":46.785,"h":46.8001,"l":46.69,"n":2342,"o":46.745,"t":"2026-09-25T16:00:00Z","v":177584,"vw":46.751523},{"c":46.74,"h":46.785,"l":46.725,"n":1674,"o":46.785,"t":"2026-09-25T16:15:00Z","v":122555,"vw":46.754267},{"c":46.67,"h":46.79,"l":46.665,"n":1661,"o":46.745,"t":"2026-09-25T16:30:00Z","v":139925,"vw":46.733137},{"c":46.65,"h":46.685,"l":46.62,"n":1707,"o":46.665,"t":"2026-09-25T16:45:00Z","v":134206,"vw":46.656079},{"c":46.645,"h":46.68,"l":46.61,"n":2082,"o":46.645,"t":"2026-09-25T17:00:00Z","v":202344,"vw":46.640377},{"c":46.565,"h":46.645,"l":46.56,"n":1506,"o":46.645,"t":"2026-09-25T17:15:00Z","v":99870,"vw":46.599487},{"c":46.615,"h":46.649,"l":46.555,"n":2213,"o":46.565,"t":"2026-09-25T17:30:00Z","v":254040,"vw":46.581566},{"c":46.595,"h":46.675,"l":46.59,"n":1847,"o":46.62,"t":"2026-09-25T17:45:00Z","v":165538,"vw":46.629838},{"c":46.575,"h":46.635,"l":46.55,"n":1303,"o":46.6,"t":"2026-09-25T18:00:00Z","v":100799,"vw":46.606714},{"c":46.555,"h":46.575,"l":46.52,"n":1456,"o":46.5738,"t":"2026-09-25T18:15:00Z","v":124340,"vw":46.539969},{"c":46.485,"h":46.56,"l":46.478,"n":1988,"o":46.555,"t":"2026-09-25T18:30:00Z","v":193116,"vw":46.509982},{"c":46.535,"h":46.55,"l":46.485,"n":1359,"o":46.49,"t":"2026-09-25T18:45:00Z","v":110034,"vw":46.511219},{"c":46.54,"h":46.57,"l":46.515,"n":1822,"o":46.535,"t":"2026-09-25T19:00:00Z","v":189978,"vw":46.541644},{"c":46.525,"h":46.56,"l":46.49,"n":1860,"o":46.535,"t":"2026-09-25T19:15:00Z","v":189594,"vw":46.527958},{"c":46.645,"h":46.65,"l":46.5241,"n":2703,"o":46.525,"t":"2026-09-25T19:30:00Z","v":263044,"vw":46.604117},{"c":46.73,"h":46.82,"l":46.645,"n":6026,"o":46.645,"t":"2026-09-25T19:45:00Z","v":692462,"vw":46.749998},{"c":46.7732,"h":46.7732,"l":46.73,"n":23,"o":46.73,"t":"2026-09-25T20:00:00Z","v":370407,"vw":46.739895},{"c":46.8,"h":46.9,"l":46.7901,"n":6,"o":46.9,"t":"2026-09-25T20:15:00Z","v":908,"vw":46.839547},{"c":46.8,"h":46.83,"l":46.8,"n":11,"o":46.83,"t":"2026-09-25T21:15:00Z","v":1000,"vw":46.821408},{"c":46.8693,"h":46.8693,"l":46.8693,"n":1,"o":46.8693,"t":"2026-09-25T22:30:00Z","v":100,"vw":46.8693},{"c":46.88,"h":46.89,"l":46.88,"n":5,"o":46.88,"t":"2026-09-25T22:45:00Z","v":401,"vw":46.8825},{"c":46.8876,"h":46.8876,"l":46.7732,"n":2,"o":46.7732,"t":"2026-09-25T23:00:00Z","v":607,"vw":46.793366},{"c":46.86,"h":46.96,"l":46.79,"n":29,"o":46.94,"t":"2026-09-28T08:00:00Z","v":831,"vw":46.908852},{"c":47.055,"h":47.055,"l":47.055,"n":1,"o":47.055,"t":"2026-09-28T11:00:00Z","v":100,"vw":47.055},{"c":47.04,"h":47.04,"l":47,"n":13,"o":47.02,"t":"2026-09-28T11:15:00Z","v":752,"vw":47.017966},{"c":46.99,"h":47.02,"l":46.99,"n":5,"o":47.02,"t":"2026-09-28T11:30:00Z","v":315,"vw":46.999646},{"c":47.0373,"h":47.0373,"l":47.0373,"n":1,"o":47.0373,"t":"2026-09-28T11:45:00Z","v":100,"vw":47.0373},{"c":46.99,"h":47.01,"l":46.99,"n":4,"o":47.01,"t":"2026-09-28T12:00:00Z","v":215,"vw":47},{"c":46.99,"h":47,"l":46.99,"n":9,"o":46.99,"t":"2026-09-28T12:15:00Z","v":805,"vw":46.992298},{"c":46.97,"h":46.99,"l":46.97,"n":10,"o":46.99,"t":"2026-09-28T12:30:00Z","v":1003,"vw":46.981},{"c":46.93,"h":46.93,"l":46.9,"n":10,"o":46.92,"t":"2026-09-28T13:00:00Z","v":793,"vw":46.916733},{"c":47.02,"h":47.02,"l":46.98,"n":53,"o":46.98,"t":"2026-09-28T13:15:00Z","v":1010,"vw":47.00016},{"c":46.8898,"h":47.03,"l":46.57,"n":2617,"o":46.915,"t":"2026-09-28T13:30:00Z","v":322548,"vw":46.818128},{"c":46.92,"h":46.926,"l":46.8,"n":1444,"o":46.88,"t":"2026-09-28T13:45:00Z","v":103486,"vw":46.865986},{"c":46.88,"h":46.935,"l":46.835,"n":1179,"o":46.91,"t":"2026-09-28T14:00:00Z","v":81101,"vw":46.87705},{"c":46.765,"h":46.86,"l":46.68,"n":1727,"o":46.86,"t":"2026-09-28T14:15:00Z","v":177419,"vw":46.753835},{"c":46.77,"h":46.91,"l":46.74,"n":1128,"o":46.765,"t":"2026-09-28T14:30:00Z","v":84323,"vw":46.820756},{"c":46.77,"h":46.81,"l":46.72,"n":1230,"o":46.76,"t":"2026-09-28T14:45:00Z","v":92623,"vw":46.767673},{"c":46.68,"h":46.77,"l":46.65,"n":1156,"o":46.76,"t":"2026-09-28T15:00:00Z","v":160752,"vw":46.727865},{"c":46.68,"h":46.76,"l":46.67,"n":916,"o":46.68,"t":"2026-09-28T15:15:00Z","v":75968,"vw":46.70251},{"c":46.765,"h":46.81,"l":46.67,"n":828,"o":46.68,"t":"2026-09-28T15:30:00Z","v":79651,"vw":46.766388},{"c":46.84,"h":46.91,"l":46.77,"n":1091,"o":46.77,"t":"2026-09-28T15:45:00Z","v":118841,"vw":46.840867},{"c":46.835,"h":46.87,"l":46.815,"n":694,"o":46.8401,"t":"2026-09-28T16:00:00Z","v":50276,"vw":46.8404},{"c":46.89,"h":46.94,"l":46.79,"n":2435,"o":46.8399,"t":"2026-09-28T16:15:00Z","v":229032,"vw":46.875597},{"c":47.02,"h":47.03,"l":46.875,"n":981,"o":46.885,"t":"2026-09-28T16:30:00Z","v":77768,"vw":46.94783},{"c":47.07,"h":47.11,"l":47.0224,"n":904,"o":47.025,"t":"2026-09-28T16:45:00Z","v":74730,"vw":47.073142},{"c":47.02,"h":47.17,"l":47.02,"n":2109,"o":47.08,"t":"2026-09-28T17:00:00Z","v":262370,"vw":47.114424},{"c":47.065,"h":47.075,"l":47,"n":1303,"o":47.02,"t":"2026-09-28T17:15:00Z","v":95432,"vw":47.039761},{"c":47.055,"h":47.08,"l":46.965,"n":835,"o":47.07,"t":"2026-09-28T17:30:00Z","v":61407,"vw":47.024893},{"c":47.165,"h":47.165,"l":47.04,"n":1160,"o":47.05,"t":"2026-09-28T17:45:00Z","v":83768,"vw":47.08672},{"c":47.05,"h":47.165,"l":47.03,"n":1530,"o":47.16,"t":"2026-09-28T18:00:00Z","v":168313,"vw":47.084354},{"c":46.985,"h":47.055,"l":46.985,"n":907,"o":47.055,"t":"2026-09-28T18:15:00Z","v":71469,"vw":47.027635},{"c":46.955,"h":46.99,"l":46.94,"n":936,"o":46.98,"t":"2026-09-28T18:30:00Z","v":89255,"vw":46.967778},{"c":46.985,"h":46.99,"l":46.935,"n":971,"o":46.955,"t":"2026-09-28T18:45:00Z","v":83262,"vw":46.96542},{"c":46.99,"h":47.025,"l":46.975,"n":1003,"o":46.98,"t":"2026-09-28T19:00:00Z","v":72034,"vw":46.997696},{"c":46.965,"h":46.98,"l":46.91,"n":1297,"o":46.98,"t":"2026-09-28T19:15:00Z","v":120247,"vw":46.943327},{"c":47.01,"h":47.02,"l":46.935,"n":1505,"o":46.965,"t":"2026-09-28T19:30:00Z","v":138754,"vw":46.978289},{"c":46.95,"h":47.025,"l":46.935,"n":5536,"o":47,"t":"2026-09-28T19:45:00Z","v":773993,"vw":46.962534},{"c":46.98,"h":46.98,"l":46.97,"n":22,"o":46.97,"t":"2026-09-28T20:00:00Z","v":246028,"vw":46.970021},{"c":47.04,"h":47.04,"l":47.04,"n":18,"o":47.04,"t":"2026-09-28T20:15:00Z","v":214,"vw":47.04},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-09-28T20:30:00Z","v":100,"vw":47.21},{"c":47.1854,"h":47.1854,"l":47.1854,"n":3,"o":47.1854,"t":"2026-09-28T20:45:00Z","v":251,"vw":47.1854},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-09-28T21:00:00Z","v":100,"vw":47.02},{"c":47.0882,"h":47.0882,"l":47.0882,"n":1,"o":47.0882,"t":"2026-09-28T21:15:00Z","v":300,"vw":47.0882},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-09-28T21:30:00Z","v":100,"vw":47.04},{"c":47.07,"h":47.07,"l":47.04,"n":3,"o":47.04,"t":"2026-09-28T21:45:00Z","v":452,"vw":47.056667},{"c":47.16,"h":47.16,"l":47.06,"n":19,"o":47.0844,"t":"2026-09-28T22:00:00Z","v":1679,"vw":47.096293},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-09-28T22:30:00Z","v":200,"vw":47.18},{"c":47.2001,"h":47.2001,"l":47.17,"n":6,"o":47.17,"t":"2026-09-28T22:45:00Z","v":309,"vw":47.180033},{"c":47.05,"h":47.13,"l":47.05,"n":16,"o":47.13,"t":"2026-09-28T23:00:00Z","v":2690,"vw":47.073138},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-09-28T23:45:00Z","v":100,"vw":47.06},{"c":46.96,"h":46.96,"l":46.96,"n":2,"o":46.96,"t":"2026-09-29T10:15:00Z","v":501,"vw":46.96},{"c":46.97,"h":47,"l":46.97,"n":6,"o":47,"t":"2026-09-29T11:00:00Z","v":444,"vw":46.9775},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-09-29T11:15:00Z","v":200,"vw":47.21},{"c":46.98,"h":46.98,"l":46.98,"n":1,"o":46.98,"t":"2026-09-29T11:45:00Z","v":100,"vw":46.98},{"c":47.0994,"h":47.0994,"l":46.97,"n":2,"o":46.97,"t":"2026-09-29T12:15:00Z","v":200,"vw":47.0347},{"c":46.85,"h":46.89,"l":46.85,"n":13,"o":46.89,"t":"2026-09-29T12:30:00Z","v":4361,"vw":46.865361},{"c":46.98,"h":46.98,"l":46.8,"n":6,"o":46.95,"t":"2026-09-29T13:15:00Z","v":609,"vw":46.945},{"c":46.68,"h":46.91,"l":46.38,"n":1823,"o":46.72,"t":"2026-09-29T13:30:00Z","v":232167,"vw":46.602344},{"c":46.735,"h":46.77,"l":46.63,"n":1004,"o":46.67,"t":"2026-09-29T13:45:00Z","v":83973,"vw":46.704246},{"c":46.81,"h":46.8195,"l":46.68,"n":1321,"o":46.74,"t":"2026-09-29T14:00:00Z","v":125248,"vw":46.746085},{"c":46.805,"h":46.845,"l":46.785,"n":1286,"o":46.815,"t":"2026-09-29T14:15:00Z","v":87133,"vw":46.817695},{"c":46.675,"h":46.84,"l":46.67,"n":1357,"o":46.805,"t":"2026-09-29T14:30:00Z","v":86878,"vw":46.761041},{"c":46.53,"h":46.67,"l":46.52,"n":1105,"o":46.67,"t":"2026-09-29T14:45:00Z","v":85840,"vw":46.60413},{"c":46.55,"h":46.565,"l":46.465,"n":1202,"o":46.5299,"t":"2026-09-29T15:00:00Z","v":83431,"vw":46.524641},{"c":46.505,"h":46.565,"l":46.495,"n":958,"o":46.54,"t":"2026-09-29T15:15:00Z","v":74914,"vw":46.525265},{"c":46.565,"h":46.565,"l":46.49,"n":975,"o":46.505,"t":"2026-09-29T15:30:00Z","v":78788,"vw":46.526089},{"c":46.52,"h":46.605,"l":46.5,"n":1479,"o":46.57,"t":"2026-09-29T15:45:00Z","v":131007,"vw":46.547115},{"c":46.575,"h":46.59,"l":46.52,"n":779,"o":46.53,"t":"2026-09-29T16:00:00Z","v":36885,"vw":46.554357},{"c":46.605,"h":46.605,"l":46.55,"n":742,"o":46.58,"t":"2026-09-29T16:15:00Z","v":39369,"vw":46.573926},{"c":46.54,"h":46.63,"l":46.5201,"n":818,"o":46.602,"t":"2026-09-29T16:30:00Z","v":44074,"vw":46.57351},{"c":46.53,"h":46.565,"l":46.52,"n":813,"o":46.54,"t":"2026-09-29T16:45:00Z","v":53354,"vw":46.542291},{"c":46.495,"h":46.545,"l":46.465,"n":1113,"o":46.53,"t":"2026-09-29T17:00:00Z","v":83814,"vw":46.504333},{"c":46.525,"h":46.53,"l":46.465,"n":658,"o":46.495,"t":"2026-09-29T17:15:00Z","v":40164,"vw":46.489564},{"c":46.51,"h":46.545,"l":46.48,"n":916,"o":46.525,"t":"2026-09-29T17:30:00Z","v":59209,"vw":46.513312},{"c":46.48,"h":46.54,"l":46.475,"n":1121,"o":46.505,"t":"2026-09-29T17:45:00Z","v":99530,"vw":46.515477},{"c":46.505,"h":46.5192,"l":46.415,"n":1634,"o":46.49,"t":"2026-09-29T18:00:00Z","v":139969,"vw":46.471962},{"c":46.435,"h":46.52,"l":46.4288,"n":1017,"o":46.5,"t":"2026-09-29T18:15:00Z","v":78735,"vw":46.486039},{"c":46.46,"h":46.465,"l":46.425,"n":1119,"o":46.43,"t":"2026-09-29T18:30:00Z","v":83851,"vw":46.442721},{"c":46.45,"h":46.49,"l":46.415,"n":1298,"o":46.465,"t":"2026-09-29T18:45:00Z","v":76006,"vw":46.443825},{"c":46.52,"h":46.5699,"l":46.44,"n":1132,"o":46.44,"t":"2026-09-29T19:00:00Z","v":69603,"vw":46.522503},{"c":46.59,"h":46.59,"l":46.48,"n":1087,"o":46.52,"t":"2026-09-29T19:15:00Z","v":62287,"vw":46.524925},{"c":46.64,"h":46.65,"l":46.5801,"n":1604,"o":46.595,"t":"2026-09-29T19:30:00Z","v":147580,"vw":46.621165},{"c":46.65,"h":46.68,"l":46.585,"n":3756,"o":46.635,"t":"2026-09-29T19:45:00Z","v":349196,"vw":46.646136},{"c":46.7403,"h":46.7403,"l":46.65,"n":44,"o":46.65,"t":"2026-09-29T20:00:00Z","v":250839,"vw":46.653666},{"c":46.65,"h":46.6845,"l":46.65,"n":2,"o":46.6845,"t":"2026-09-29T21:00:00Z","v":200,"vw":46.66725},{"c":46.6923,"h":46.6923,"l":46.6923,"n":1,"o":46.6923,"t":"2026-09-29T22:00:00Z","v":200,"vw":46.6923},{"c":46.66,"h":46.66,"l":46.66,"n":2,"o":46.66,"t":"2026-09-29T22:30:00Z","v":200,"vw":46.66},{"c":46.6946,"h":46.6946,"l":46.6946,"n":1,"o":46.6946,"t":"2026-09-29T22:45:00Z","v":100,"vw":46.6946},{"c":46.6966,"h":46.6966,"l":46.6966,"n":1,"o":46.6966,"t":"2026-09-29T23:15:00Z","v":300,"vw":46.6966},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-09-29T23:45:00Z","v":300,"vw":46.7},{"c":47.06,"h":47.06,"l":47.06,"n":33,"o":47.06,"t":"2026-09-30T08:15:00Z","v":469,"vw":47.06},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-09-30T12:00:00Z","v":244,"vw":46.61},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-09-30T12:30:00Z","v":293,"vw":46.61},{"c":46.94,"h":46.94,"l":46.94,"n":1,"o":46.94,"t":"2026-09-30T12:45:00Z","v":100,"vw":46.94},{"c":46.8,"h":46.8,"l":46.8,"n":5,"o":46.8,"t":"2026-09-30T13:00:00Z","v":124,"vw":46.8},{"c":46.78,"h":46.94,"l":46.6751,"n":1287,"o":46.85,"t":"2026-09-30T13:30:00Z","v":146072,"vw":46.823333},{"c":46.76,"h":46.835,"l":46.72,"n":808,"o":46.79,"t":"2026-09-30T13:45:00Z","v":63921,"vw":46.77772},{"c":46.745,"h":46.83,"l":46.69,"n":1029,"o":46.75,"t":"2026-09-30T14:00:00Z","v":79594,"vw":46.746465},{"c":46.675,"h":46.76,"l":46.675,"n":900,"o":46.75,"t":"2026-09-30T14:15:00Z","v":69486,"vw":46.719413},{"c":46.58,"h":46.72,"l":46.56,"n":1057,"o":46.68,"t":"2026-09-30T14:30:00Z","v":88430,"vw":46.646465},{"c":46.585,"h":46.65,"l":46.545,"n":972,"o":46.59,"t":"2026-09-30T14:45:00Z","v":72238,"vw":46.600802},{"c":46.65,"h":46.715,"l":46.555,"n":1339,"o":46.58,"t":"2026-09-30T15:00:00Z","v":103435,"vw":46.626467},{"c":46.71,"h":46.71,"l":46.645,"n":889,"o":46.66,"t":"2026-09-30T15:15:00Z","v":63245,"vw":46.675738},{"c":46.65,"h":46.735,"l":46.645,"n":1005,"o":46.71,"t":"2026-09-30T15:30:00Z","v":79091,"vw":46.694971},{"c":46.585,"h":46.64,"l":46.57,"n":875,"o":46.63,"t":"2026-09-30T15:45:00Z","v":76724,"vw":46.601261},{"c":46.715,"h":46.72,"l":46.59,"n":884,"o":46.59,"t":"2026-09-30T16:00:00Z","v":81837,"vw":46.651494},{"c":46.715,"h":46.7199,"l":46.66,"n":814,"o":46.715,"t":"2026-09-30T16:15:00Z","v":69488,"vw":46.698424},{"c":46.73,"h":46.74,"l":46.69,"n":851,"o":46.71,"t":"2026-09-30T16:30:00Z","v":73874,"vw":46.715355},{"c":46.71,"h":46.755,"l":46.71,"n":803,"o":46.735,"t":"2026-09-30T16:45:00Z","v":61213,"vw":46.733462},{"c":46.76,"h":46.76,"l":46.69,"n":702,"o":46.72,"t":"2026-09-30T17:00:00Z","v":50241,"vw":46.734218},{"c":46.75,"h":46.77,"l":46.725,"n":722,"o":46.765,"t":"2026-09-30T17:15:00Z","v":52653,"vw":46.744558},{"c":46.69,"h":46.7499,"l":46.675,"n":664,"o":46.74,"t":"2026-09-30T17:30:00Z","v":69337,"vw":46.699601},{"c":46.75,"h":46.75,"l":46.6799,"n":1232,"o":46.7,"t":"2026-09-30T17:45:00Z","v":111023,"vw":46.720352},{"c":46.62,"h":46.795,"l":46.61,"n":1077,"o":46.76,"t":"2026-09-30T18:00:00Z","v":112789,"vw":46.71441},{"c":46.63,"h":46.64,"l":46.5809,"n":1011,"o":46.62,"t":"2026-09-30T18:15:00Z","v":71011,"vw":46.610832},{"c":46.595,"h":46.64,"l":46.575,"n":921,"o":46.62,"t":"2026-09-30T18:30:00Z","v":67351,"vw":46.604827},{"c":46.67,"h":46.68,"l":46.56,"n":1092,"o":46.6,"t":"2026-09-30T18:45:00Z","v":106167,"vw":46.604786},{"c":46.66,"h":46.705,"l":46.645,"n":902,"o":46.68,"t":"2026-09-30T19:00:00Z","v":69853,"vw":46.677788},{"c":46.645,"h":46.67,"l":46.58,"n":1116,"o":46.665,"t":"2026-09-30T19:15:00Z","v":90211,"vw":46.631943},{"c":46.605,"h":46.655,"l":46.575,"n":1345,"o":46.645,"t":"2026-09-30T19:30:00Z","v":118357,"vw":46.596381},{"c":46.48,"h":46.6,"l":46.46,"n":3642,"o":46.6,"t":"2026-09-30T19:45:00Z","v":454725,"vw":46.529465},{"c":46.49,"h":46.49,"l":46.49,"n":13,"o":46.49,"t":"2026-09-30T20:00:00Z","v":282718,"vw":46.49},{"c":46.55,"h":46.55,"l":46.49,"n":2,"o":46.49,"t":"2026-09-30T20:15:00Z","v":2100,"vw":46.492857},{"c":46.5859,"h":46.5859,"l":46.5859,"n":1,"o":46.5859,"t":"2026-09-30T22:00:00Z","v":600,"vw":46.5859},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-09-30T22:45:00Z","v":100,"vw":46.51},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-09-30T23:30:00Z","v":250,"vw":46.51},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-09-30T23:45:00Z","v":250,"vw":46.75},{"c":46.4,"h":46.55,"l":46.4,"n":10,"o":46.55,"t":"2026-10-01T08:00:00Z","v":627,"vw":46.425},{"c":46.41,"h":46.41,"l":46.41,"n":4,"o":46.41,"t":"2026-10-01T09:00:00Z","v":1000,"vw":46.41},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-01T10:30:00Z","v":860,"vw":46.66},{"c":46.43,"h":46.43,"l":46.43,"n":9,"o":46.43,"t":"2026-10-01T11:00:00Z","v":290,"vw":46.43},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-01T11:45:00Z","v":100,"vw":46.5},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-01T12:15:00Z","v":200,"vw":46.7},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-01T12:45:00Z","v":100,"vw":46.61},{"c":46.9835,"h":46.9835,"l":46.9835,"n":2,"o":46.9835,"t":"2026-10-01T13:00:00Z","v":506,"vw":46.9835},{"c":46.25,"h":46.41,"l":46.25,"n":57,"o":46.41,"t":"2026-10-01T13:15:00Z","v":2772,"vw":46.309405},{"c":45.815,"h":46.32,"l":45.72,"n":3996,"o":46.25,"t":"2026-10-01T13:30:00Z","v":461992,"vw":45.958727},{"c":45.84,"h":45.98,"l":45.79,"n":2697,"o":45.82,"t":"2026-10-01T13:45:00Z","v":375758,"vw":45.894154},{"c":46.08,"h":46.11,"l":45.725,"n":2512,"o":45.845,"t":"2026-10-01T14:00:00Z","v":300272,"vw":45.85542},{"c":46.14,"h":46.1801,"l":46.08,"n":1457,"o":46.08,"t":"2026-10-01T14:15:00Z","v":121367,"vw":46.132863},{"c":46.105,"h":46.185,"l":46.01,"n":1692,"o":46.145,"t":"2026-10-01T14:30:00Z","v":192634,"vw":46.09678},{"c":46.195,"h":46.235,"l":46.09,"n":1531,"o":46.11,"t":"2026-10-01T14:45:00Z","v":124369,"vw":46.166118},{"c":46.245,"h":46.295,"l":46.1356,"n":1437,"o":46.195,"t":"2026-10-01T15:00:00Z","v":95769,"vw":46.209252},{"c":46.13,"h":46.295,"l":46.13,"n":1607,"o":46.245,"t":"2026-10-01T15:15:00Z","v":151417,"vw":46.2258},{"c":46.12,"h":46.17,"l":46.05,"n":1352,"o":46.13,"t":"2026-10-01T15:30:00Z","v":138503,"vw":46.117879},{"c":46.255,"h":46.255,"l":46.1,"n":1226,"o":46.12,"t":"2026-10-01T15:45:00Z","v":109072,"vw":46.196956},{"c":46.18,"h":46.26,"l":46.17,"n":1275,"o":46.25,"t":"2026-10-01T16:00:00Z","v":107360,"vw":46.223023},{"c":46.295,"h":46.31,"l":46.155,"n":1353,"o":46.185,"t":"2026-10-01T16:15:00Z","v":137137,"vw":46.250866},{"c":46.3567,"h":46.3593,"l":46.2301,"n":1485,"o":46.305,"t":"2026-10-01T16:30:00Z","v":140137,"vw":46.296345},{"c":46.295,"h":46.365,"l":46.285,"n":1473,"o":46.35,"t":"2026-10-01T16:45:00Z","v":148038,"vw":46.319218},{"c":46.23,"h":46.325,"l":46.22,"n":1036,"o":46.291,"t":"2026-10-01T17:00:00Z","v":78341,"vw":46.285106},{"c":46.255,"h":46.295,"l":46.21,"n":1353,"o":46.23,"t":"2026-10-01T17:15:00Z","v":113926,"vw":46.250105},{"c":46.29,"h":46.31,"l":46.215,"n":1968,"o":46.255,"t":"2026-10-01T17:30:00Z","v":199173,"vw":46.270856},{"c":46.375,"h":46.375,"l":46.28,"n":2081,"o":46.2958,"t":"2026-10-01T17:45:00Z","v":185471,"vw":46.326277},{"c":46.3199,"h":46.42,"l":46.2909,"n":1814,"o":46.37,"t":"2026-10-01T18:00:00Z","v":224615,"vw":46.357826},{"c":46.27,"h":46.325,"l":46.23,"n":1336,"o":46.32,"t":"2026-10-01T18:15:00Z","v":137945,"vw":46.264619},{"c":46.24,"h":46.275,"l":46.18,"n":1353,"o":46.27,"t":"2026-10-01T18:30:00Z","v":108491,"vw":46.208621},{"c":46.165,"h":46.245,"l":46.13,"n":1284,"o":46.245,"t":"2026-10-01T18:45:00Z","v":95728,"vw":46.18233},{"c":46.27,"h":46.27,"l":46.155,"n":1145,"o":46.1651,"t":"2026-10-01T19:00:00Z","v":85861,"vw":46.191269},{"c":46.255,"h":46.285,"l":46.23,"n":1206,"o":46.27,"t":"2026-10-01T19:15:00Z","v":92789,"vw":46.255498},{"c":46.205,"h":46.27,"l":46.17,"n":1525,"o":46.255,"t":"2026-10-01T19:30:00Z","v":153479,"vw":46.209313},{"c":46.27,"h":46.335,"l":46.18,"n":3694,"o":46.2,"t":"2026-10-01T19:45:00Z","v":413623,"vw":46.25333},{"c":46.27,"h":46.27,"l":46.26,"n":35,"o":46.26,"t":"2026-10-01T20:00:00Z","v":275270,"vw":46.269924},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-10-01T20:15:00Z","v":150,"vw":46.39},{"c":46.3,"h":46.3,"l":46.3,"n":11,"o":46.3,"t":"2026-10-01T20:30:00Z","v":552,"vw":46.3},{"c":46.29,"h":46.42,"l":46.29,"n":2,"o":46.42,"t":"2026-10-01T20:45:00Z","v":13126,"vw":46.355},{"c":46.31,"h":46.4696,"l":46.3,"n":4,"o":46.4696,"t":"2026-10-01T21:30:00Z","v":1140,"vw":46.377369},{"c":46.42,"h":46.42,"l":46.42,"n":1,"o":46.42,"t":"2026-10-01T23:00:00Z","v":100,"vw":46.42},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-10-01T23:30:00Z","v":100,"vw":46.39},{"c":46.24,"h":46.31,"l":46.07,"n":42,"o":46.29,"t":"2026-10-02T08:00:00Z","v":2089,"vw":46.218323},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-02T08:15:00Z","v":236,"vw":46.43},{"c":46.28,"h":46.28,"l":46.27,"n":8,"o":46.28,"t":"2026-10-02T08:30:00Z","v":733,"vw":46.277403},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-02T09:45:00Z","v":375,"vw":46.24},{"c":46.5,"h":46.5,"l":46.5,"n":5,"o":46.5,"t":"2026-10-02T10:00:00Z","v":252,"vw":46.5},{"c":46.24,"h":46.24,"l":46.24,"n":5,"o":46.24,"t":"2026-10-02T11:00:00Z","v":269,"vw":46.24},{"c":46.0063,"h":46.0063,"l":46.0063,"n":1,"o":46.0063,"t":"2026-10-02T12:15:00Z","v":150,"vw":46.0063},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-02T12:30:00Z","v":100,"vw":46.3},{"c":46.285,"h":46.3,"l":46.285,"n":5,"o":46.3,"t":"2026-10-02T12:45:00Z","v":1914,"vw":46.293937},{"c":46.3,"h":46.3,"l":46.21,"n":2,"o":46.21,"t":"2026-10-02T13:00:00Z","v":749,"vw":46.222016},{"c":46.21,"h":46.25,"l":46.0576,"n":10,"o":46.24,"t":"2026-10-02T13:15:00Z","v":2726,"vw":46.223001},{"c":46.3778,"h":46.38,"l":45.98,"n":2951,"o":46.19,"t":"2026-10-02T13:30:00Z","v":334962,"vw":46.119105},{"c":46.325,"h":46.5177,"l":46.27,"n":2741,"o":46.39,"t":"2026-10-02T13:45:00Z","v":276149,"vw":46.367133},{"c":46.12,"h":46.33,"l":46.095,"n":1939,"o":46.33,"t":"2026-10-02T14:00:00Z","v":197482,"vw":46.174932},{"c":46.205,"h":46.21,"l":46.045,"n":1506,"o":46.12,"t":"2026-10-02T14:15:00Z","v":152739,"vw":46.122726},{"c":46.29,"h":46.29,"l":46.16,"n":1261,"o":46.2,"t":"2026-10-02T14:30:00Z","v":125263,"vw":46.227964},{"c":46.185,"h":46.305,"l":46.18,"n":1702,"o":46.28,"t":"2026-10-02T14:45:00Z","v":199473,"vw":46.265651},{"c":46.115,"h":46.18,"l":46.025,"n":1965,"o":46.18,"t":"2026-10-02T15:00:00Z","v":178941,"vw":46.078499},{"c":45.9,"h":46.13,"l":45.85,"n":2193,"o":46.11,"t":"2026-10-02T15:15:00Z","v":205544,"vw":45.989305},{"c":45.925,"h":45.97,"l":45.85,"n":1917,"o":45.9,"t":"2026-10-02T15:30:00Z","v":230778,"vw":45.904268},{"c":45.84,"h":45.945,"l":45.815,"n":2030,"o":45.925,"t":"2026-10-02T15:45:00Z","v":160737,"vw":45.889553},{"c":45.815,"h":45.86,"l":45.78,"n":1681,"o":45.84,"t":"2026-10-02T16:00:00Z","v":155995,"vw":45.824014},{"c":45.83,"h":45.845,"l":45.78,"n":1937,"o":45.81,"t":"2026-10-02T16:15:00Z","v":184311,"vw":45.811446},{"c":45.815,"h":45.84,"l":45.71,"n":1970,"o":45.835,"t":"2026-10-02T16:30:00Z","v":201671,"vw":45.761826},{"c":45.785,"h":45.84,"l":45.78,"n":1293,"o":45.8101,"t":"2026-10-02T16:45:00Z","v":110780,"vw":45.810176},{"c":45.79,"h":45.815,"l":45.765,"n":1541,"o":45.79,"t":"2026-10-02T17:00:00Z","v":126256,"vw":45.787477},{"c":45.75,"h":45.8,"l":45.72,"n":1450,"o":45.79,"t":"2026-10-02T17:15:00Z","v":114825,"vw":45.755332},{"c":45.79,"h":45.79,"l":45.7,"n":1304,"o":45.74,"t":"2026-10-02T17:30:00Z","v":140972,"vw":45.741574},{"c":45.79,"h":45.815,"l":45.75,"n":1426,"o":45.785,"t":"2026-10-02T17:45:00Z","v":123374,"vw":45.774539},{"c":45.905,"h":45.9258,"l":45.78,"n":1676,"o":45.785,"t":"2026-10-02T18:00:00Z","v":216216,"vw":45.852655},{"c":45.885,"h":45.945,"l":45.855,"n":1309,"o":45.905,"t":"2026-10-02T18:15:00Z","v":128120,"vw":45.901257},{"c":45.935,"h":45.99,"l":45.87,"n":1443,"o":45.88,"t":"2026-10-02T18:30:00Z","v":127464,"vw":45.927567},{"c":45.895,"h":45.955,"l":45.895,"n":1525,"o":45.935,"t":"2026-10-02T18:45:00Z","v":129506,"vw":45.922839},{"c":45.945,"h":45.96,"l":45.875,"n":1403,"o":45.89,"t":"2026-10-02T19:00:00Z","v":106470,"vw":45.923635},{"c":45.925,"h":45.96,"l":45.895,"n":1992,"o":45.945,"t":"2026-10-02T19:15:00Z","v":211749,"vw":45.932705},{"c":45.925,"h":45.94,"l":45.885,"n":2644,"o":45.935,"t":"2026-10-02T19:30:00Z","v":337498,"vw":45.907916},{"c":45.975,"h":45.985,"l":45.89,"n":8282,"o":45.93,"t":"2026-10-02T19:45:00Z","v":1404785,"vw":45.942803},{"c":45.8394,"h":46.01,"l":45.8394,"n":31,"o":45.97,"t":"2026-10-02T20:00:00Z","v":314343,"vw":45.969855},{"c":46.01,"h":46.04,"l":46.0093,"n":10,"o":46.02,"t":"2026-10-02T20:15:00Z","v":1609,"vw":46.01872},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-02T20:30:00Z","v":150,"vw":46},{"c":46.02,"h":46.06,"l":46.02,"n":5,"o":46.06,"t":"2026-10-02T20:45:00Z","v":300,"vw":46.036598},{"c":46.0596,"h":46.0596,"l":46.02,"n":3,"o":46.0538,"t":"2026-10-02T21:30:00Z","v":300,"vw":46.044467},{"c":46.0262,"h":46.0262,"l":46.0262,"n":1,"o":46.0262,"t":"2026-10-02T21:45:00Z","v":123,"vw":46.0262},{"c":46.0578,"h":46.0578,"l":46.0578,"n":1,"o":46.0578,"t":"2026-10-02T22:45:00Z","v":300,"vw":46.0578},{"c":46.0486,"h":46.0486,"l":46.0486,"n":2,"o":46.0486,"t":"2026-10-02T23:00:00Z","v":102,"vw":46.0486},{"c":46.0454,"h":46.0454,"l":46.0454,"n":4,"o":46.0454,"t":"2026-10-02T23:15:00Z","v":448,"vw":46.0454},{"c":46.0487,"h":46.0487,"l":46.0487,"n":2,"o":46.0487,"t":"2026-10-02T23:30:00Z","v":201,"vw":46.0487},{"c":46,"h":46.04,"l":45.97,"n":15,"o":46.04,"t":"2026-10-05T08:00:00Z","v":1676,"vw":46.004121},{"c":45.99,"h":46.05,"l":45.99,"n":17,"o":46.05,"t":"2026-10-05T11:00:00Z","v":1330,"vw":46.007203},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-05T11:45:00Z","v":318,"vw":46},{"c":46.0464,"h":46.0464,"l":46.0464,"n":2,"o":46.0464,"t":"2026-10-05T12:15:00Z","v":387,"vw":46.0464},{"c":46,"h":46,"l":46,"n":7,"o":46,"t":"2026-10-05T12:30:00Z","v":501,"vw":46},{"c":45.99,"h":45.99,"l":45.97,"n":21,"o":45.98,"t":"2026-10-05T13:00:00Z","v":1643,"vw":45.983599},{"c":45.88,"h":45.88,"l":45.88,"n":5,"o":45.88,"t":"2026-10-05T13:15:00Z","v":533,"vw":45.88},{"c":45.62,"h":46.11,"l":45.61,"n":2220,"o":45.91,"t":"2026-10-05T13:30:00Z","v":235014,"vw":45.84401},{"c":45.73,"h":45.73,"l":45.49,"n":2392,"o":45.61,"t":"2026-10-05T13:45:00Z","v":258137,"vw":45.583743},{"c":45.88,"h":45.97,"l":45.705,"n":1722,"o":45.72,"t":"2026-10-05T14:00:00Z","v":187476,"vw":45.842348},{"c":45.805,"h":45.9852,"l":45.77,"n":1467,"o":45.87,"t":"2026-10-05T14:15:00Z","v":120483,"vw":45.870809},{"c":45.96,"h":45.965,"l":45.79,"n":1353,"o":45.7999,"t":"2026-10-05T14:30:00Z","v":117870,"vw":45.893529},{"c":46.055,"h":46.08,"l":45.95,"n":1534,"o":45.965,"t":"2026-10-05T14:45:00Z","v":168055,"vw":45.996251},{"c":46.115,"h":46.18,"l":46.02,"n":1485,"o":46.06,"t":"2026-10-05T15:00:00Z","v":150550,"vw":46.108683},{"c":46.2199,"h":46.245,"l":46.095,"n":1564,"o":46.11,"t":"2026-10-05T15:15:00Z","v":146389,"vw":46.159297},{"c":46.29,"h":46.2976,"l":46.2,"n":1181,"o":46.215,"t":"2026-10-05T15:30:00Z","v":111726,"vw":46.247719},{"c":46.19,"h":46.295,"l":46.11,"n":1510,"o":46.295,"t":"2026-10-05T15:45:00Z","v":139163,"vw":46.183},{"c":46.24,"h":46.245,"l":46.14,"n":1106,"o":46.18,"t":"2026-10-05T16:00:00Z","v":86344,"vw":46.188713},{"c":46.26,"h":46.27,"l":46.225,"n":1155,"o":46.24,"t":"2026-10-05T16:15:00Z","v":117662,"vw":46.252699},{"c":46.31,"h":46.3395,"l":46.25,"n":1003,"o":46.26,"t":"2026-10-05T16:30:00Z","v":77643,"vw":46.29828},{"c":46.31,"h":46.32,"l":46.28,"n":918,"o":46.31,"t":"2026-10-05T16:45:00Z","v":79397,"vw":46.302342},{"c":46.355,"h":46.36,"l":46.29,"n":945,"o":46.3,"t":"2026-10-05T17:00:00Z","v":99355,"vw":46.331375},{"c":46.315,"h":46.375,"l":46.31,"n":1027,"o":46.355,"t":"2026-10-05T17:15:00Z","v":93164,"vw":46.340834},{"c":46.22,"h":46.315,"l":46.22,"n":1301,"o":46.315,"t":"2026-10-05T17:30:00Z","v":120099,"vw":46.269358},{"c":46.2,"h":46.235,"l":46.175,"n":1227,"o":46.22,"t":"2026-10-05T17:45:00Z","v":80254,"vw":46.21053},{"c":46.1451,"h":46.225,"l":46.145,"n":1891,"o":46.21,"t":"2026-10-05T18:00:00Z","v":204428,"vw":46.190748},{"c":46.135,"h":46.18,"l":46.1201,"n":1423,"o":46.145,"t":"2026-10-05T18:15:00Z","v":117338,"vw":46.150469},{"c":46.115,"h":46.155,"l":46.1,"n":1209,"o":46.135,"t":"2026-10-05T18:30:00Z","v":72343,"vw":46.126888},{"c":46.128,"h":46.128,"l":46.055,"n":1387,"o":46.115,"t":"2026-10-05T18:45:00Z","v":95371,"vw":46.093575},{"c":46.105,"h":46.135,"l":46.065,"n":1711,"o":46.135,"t":"2026-10-05T19:00:00Z","v":129028,"vw":46.102923},{"c":46.045,"h":46.125,"l":46.035,"n":1393,"o":46.105,"t":"2026-10-05T19:15:00Z","v":94639,"vw":46.089044},{"c":46.15,"h":46.18,"l":46.015,"n":3811,"o":46.045,"t":"2026-10-05T19:30:00Z","v":420882,"vw":46.104899},{"c":46.04,"h":46.15,"l":46.02,"n":5889,"o":46.15,"t":"2026-10-05T19:45:00Z","v":823340,"vw":46.066523},{"c":46.3398,"h":46.3398,"l":46.04,"n":26,"o":46.04,"t":"2026-10-05T20:00:00Z","v":388748,"vw":46.04009},{"c":46.04,"h":46.04,"l":46.04,"n":1,"o":46.04,"t":"2026-10-05T20:30:00Z","v":5326,"vw":46.04},{"c":46.07,"h":46.1,"l":46.06,"n":71,"o":46.1,"t":"2026-10-05T23:30:00Z","v":9489,"vw":46.073936},{"c":46.33,"h":46.3379,"l":46.33,"n":2,"o":46.3379,"t":"2026-10-05T23:45:00Z","v":300,"vw":46.332633},{"c":45.91,"h":45.91,"l":45.91,"n":11,"o":45.91,"t":"2026-10-06T08:00:00Z","v":252,"vw":45.91},{"c":46.1,"h":46.34,"l":46.07,"n":12,"o":46.34,"t":"2026-10-06T09:30:00Z","v":7436,"vw":46.265399},{"c":46.07,"h":46.07,"l":46.05,"n":12,"o":46.07,"t":"2026-10-06T11:15:00Z","v":841,"vw":46.062527},{"c":45.8951,"h":46.11,"l":45.82,"n":1293,"o":46,"t":"2026-10-06T13:30:00Z","v":193016,"vw":45.956631},{"c":45.905,"h":45.955,"l":45.835,"n":1009,"o":45.8901,"t":"2026-10-06T13:45:00Z","v":93566,"vw":45.910235},{"c":46.165,"h":46.19,"l":45.8995,"n":1240,"o":45.91,"t":"2026-10-06T14:00:00Z","v":105262,"vw":46.040171},{"c":46.1,"h":46.21,"l":46.025,"n":1623,"o":46.15,"t":"2026-10-06T14:15:00Z","v":120865,"vw":46.090503},{"c":46.02,"h":46.13,"l":46,"n":1174,"o":46.0999,"t":"2026-10-06T14:30:00Z","v":89607,"vw":46.074191},{"c":46.2891,"h":46.3,"l":46.04,"n":1096,"o":46.04,"t":"2026-10-06T14:45:00Z","v":99734,"vw":46.180282},{"c":46.23,"h":46.325,"l":46.17,"n":1363,"o":46.295,"t":"2026-10-06T15:00:00Z","v":139990,"vw":46.243768},{"c":46.355,"h":46.355,"l":46.24,"n":1564,"o":46.24,"t":"2026-10-06T15:15:00Z","v":268772,"vw":46.317403},{"c":46.4,"h":46.4,"l":46.295,"n":1361,"o":46.354,"t":"2026-10-06T15:30:00Z","v":148650,"vw":46.342292},{"c":46.4,"h":46.44,"l":46.375,"n":1220,"o":46.4,"t":"2026-10-06T15:45:00Z","v":120185,"vw":46.405998},{"c":46.355,"h":46.4199,"l":46.33,"n":1071,"o":46.405,"t":"2026-10-06T16:00:00Z","v":87351,"vw":46.387411},{"c":46.405,"h":46.43,"l":46.355,"n":919,"o":46.355,"t":"2026-10-06T16:15:00Z","v":77362,"vw":46.395115},{"c":46.3301,"h":46.405,"l":46.3301,"n":896,"o":46.405,"t":"2026-10-06T16:30:00Z","v":92379,"vw":46.359911},{"c":46.305,"h":46.345,"l":46.285,"n":908,"o":46.33,"t":"2026-10-06T16:45:00Z","v":71941,"vw":46.315818},{"c":46.325,"h":46.36,"l":46.285,"n":743,"o":46.3,"t":"2026-10-06T17:00:00Z","v":64608,"vw":46.316406},{"c":46.3398,"h":46.35,"l":46.3,"n":811,"o":46.325,"t":"2026-10-06T17:15:00Z","v":52913,"vw":46.32558},{"c":46.43,"h":46.43,"l":46.325,"n":1181,"o":46.335,"t":"2026-10-06T17:30:00Z","v":137277,"vw":46.393453},{"c":46.465,"h":46.47,"l":46.394,"n":1252,"o":46.4301,"t":"2026-10-06T17:45:00Z","v":106159,"vw":46.427443},{"c":46.46,"h":46.495,"l":46.44,"n":1142,"o":46.4634,"t":"2026-10-06T18:00:00Z","v":123939,"vw":46.475954},{"c":46.395,"h":46.46,"l":46.36,"n":972,"o":46.45,"t":"2026-10-06T18:15:00Z","v":81948,"vw":46.408269},{"c":46.425,"h":46.45,"l":46.38,"n":1389,"o":46.395,"t":"2026-10-06T18:30:00Z","v":105672,"vw":46.407062},{"c":46.555,"h":46.57,"l":46.425,"n":1179,"o":46.425,"t":"2026-10-06T18:45:00Z","v":84038,"vw":46.506603},{"c":46.5,"h":46.58,"l":46.46,"n":1469,"o":46.56,"t":"2026-10-06T19:00:00Z","v":147386,"vw":46.509809},{"c":46.445,"h":46.495,"l":46.44,"n":1236,"o":46.495,"t":"2026-10-06T19:15:00Z","v":106510,"vw":46.463884},{"c":46.46,"h":46.53,"l":46.445,"n":2148,"o":46.445,"t":"2026-10-06T19:30:00Z","v":217654,"vw":46.483054},{"c":46.56,"h":46.575,"l":46.45,"n":4836,"o":46.4699,"t":"2026-10-06T19:45:00Z","v":582449,"vw":46.521225},{"c":46.54,"h":46.54,"l":46.54,"n":15,"o":46.54,"t":"2026-10-06T20:00:00Z","v":306825,"vw":46.54},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-06T20:30:00Z","v":2500,"vw":46.7},{"c":46.88,"h":46.88,"l":46.88,"n":3,"o":46.88,"t":"2026-10-06T21:45:00Z","v":185,"vw":46.88},{"c":46.9287,"h":46.9287,"l":46.9287,"n":1,"o":46.9287,"t":"2026-10-06T22:00:00Z","v":100,"vw":46.9287},{"c":46.6113,"h":46.6113,"l":46.6113,"n":1,"o":46.6113,"t":"2026-10-06T22:15:00Z","v":200,"vw":46.6113},{"c":46.76,"h":46.8,"l":46.76,"n":4,"o":46.8,"t":"2026-10-06T23:00:00Z","v":442,"vw":46.78},{"c":46.9782,"h":46.9782,"l":46.9782,"n":1,"o":46.9782,"t":"2026-10-06T23:15:00Z","v":200,"vw":46.9782},{"c":46.96,"h":46.96,"l":46.96,"n":1,"o":46.96,"t":"2026-10-06T23:45:00Z","v":150,"vw":46.96},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-07T10:45:00Z","v":100,"vw":46.5},{"c":46.65,"h":46.7963,"l":46.6,"n":6,"o":46.6,"t":"2026-10-07T11:00:00Z","v":1386,"vw":46.755698},{"c":46.6517,"h":46.76,"l":46.6517,"n":6,"o":46.76,"t":"2026-10-07T12:00:00Z","v":1111,"vw":46.700665},{"c":46.7857,"h":46.7886,"l":46.7857,"n":3,"o":46.7886,"t":"2026-10-07T12:15:00Z","v":223,"vw":46.787081},{"c":46.66,"h":46.69,"l":46.66,"n":5,"o":46.69,"t":"2026-10-07T12:30:00Z","v":500,"vw":46.678703},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-07T12:45:00Z","v":100,"vw":46.73},{"c":46.65,"h":46.66,"l":46.65,"n":9,"o":46.66,"t":"2026-10-07T13:00:00Z","v":706,"vw":46.657135},{"c":46.53,"h":46.7075,"l":46.53,"n":5,"o":46.7075,"t":"2026-10-07T13:15:00Z","v":420,"vw":46.608889},{"c":46.35,"h":46.67,"l":46.26,"n":2216,"o":46.495,"t":"2026-10-07T13:30:00Z","v":297816,"vw":46.53364},{"c":46.1942,"h":46.34,"l":46.11,"n":1448,"o":46.34,"t":"2026-10-07T13:45:00Z","v":126470,"vw":46.198742},{"c":46.0587,"h":46.25,"l":46.02,"n":1240,"o":46.18,"t":"2026-10-07T14:00:00Z","v":101247,"vw":46.113818},{"c":46.25,"h":46.25,"l":46.05,"n":1406,"o":46.05,"t":"2026-10-07T14:15:00Z","v":134068,"vw":46.16259},{"c":46.095,"h":46.235,"l":46.075,"n":1219,"o":46.235,"t":"2026-10-07T14:30:00Z","v":115745,"vw":46.130031},{"c":46.15,"h":46.195,"l":46.075,"n":1108,"o":46.095,"t":"2026-10-07T14:45:00Z","v":106752,"vw":46.131883},{"c":46.06,"h":46.145,"l":46.035,"n":899,"o":46.145,"t":"2026-10-07T15:00:00Z","v":66067,"vw":46.069746},{"c":46.05,"h":46.085,"l":46,"n":1024,"o":46.065,"t":"2026-10-07T15:15:00Z","v":76487,"vw":46.034894},{"c":45.994394,"h":46.055,"l":45.985,"n":1030,"o":46.05,"t":"2026-10-07T15:30:00Z","v":96512,"vw":46.014626},{"c":45.985,"h":46.03,"l":45.965,"n":849,"o":46,"t":"2026-10-07T15:45:00Z","v":81241,"vw":45.988963},{"c":45.985,"h":46.0192,"l":45.93,"n":1327,"o":45.99,"t":"2026-10-07T16:00:00Z","v":170566,"vw":45.968953},{"c":45.975,"h":46.0299,"l":45.965,"n":1277,"o":45.985,"t":"2026-10-07T16:15:00Z","v":155986,"vw":45.996392},{"c":45.95,"h":46.005,"l":45.925,"n":764,"o":45.975,"t":"2026-10-07T16:30:00Z","v":56765,"vw":45.963171},{"c":46.055,"h":46.08,"l":45.93,"n":902,"o":45.96,"t":"2026-10-07T16:45:00Z","v":82946,"vw":45.992369},{"c":46.025,"h":46.065,"l":45.99,"n":1290,"o":46.055,"t":"2026-10-07T17:00:00Z","v":139490,"vw":46.023594},{"c":46.07,"h":46.0892,"l":46.01,"n":828,"o":46.03,"t":"2026-10-07T17:15:00Z","v":104984,"vw":46.05046},{"c":46.01,"h":46.1,"l":45.99,"n":823,"o":46.075,"t":"2026-10-07T17:30:00Z","v":76684,"vw":46.04124},{"c":45.995,"h":46.03,"l":45.945,"n":963,"o":46,"t":"2026-10-07T17:45:00Z","v":91724,"vw":45.981375},{"c":46,"h":46.015,"l":45.94,"n":1172,"o":45.995,"t":"2026-10-07T18:00:00Z","v":119518,"vw":45.968204},{"c":45.945,"h":46.01,"l":45.93,"n":749,"o":46,"t":"2026-10-07T18:15:00Z","v":53273,"vw":45.970824},{"c":45.945,"h":45.955,"l":45.885,"n":1279,"o":45.945,"t":"2026-10-07T18:30:00Z","v":171570,"vw":45.923911},{"c":45.915,"h":45.94,"l":45.9,"n":977,"o":45.94,"t":"2026-10-07T18:45:00Z","v":110369,"vw":45.925007},{"c":45.935,"h":45.985,"l":45.89,"n":1122,"o":45.915,"t":"2026-10-07T19:00:00Z","v":120330,"vw":45.927401},{"c":45.885,"h":45.955,"l":45.882,"n":1058,"o":45.935,"t":"2026-10-07T19:15:00Z","v":99732,"vw":45.916451},{"c":45.865,"h":45.89,"l":45.835,"n":1397,"o":45.88,"t":"2026-10-07T19:30:00Z","v":116967,"vw":45.865167},{"c":45.885,"h":45.91,"l":45.835,"n":3883,"o":45.86,"t":"2026-10-07T19:45:00Z","v":508865,"vw":45.876942},{"c":45.89,"h":45.89,"l":45.89,"n":25,"o":45.89,"t":"2026-10-07T20:00:00Z","v":277702,"vw":45.89},{"c":45.95,"h":45.95,"l":45.94,"n":14,"o":45.9463,"t":"2026-10-07T20:30:00Z","v":1215,"vw":45.947367},{"c":45.9576,"h":45.9576,"l":45.9576,"n":1,"o":45.9576,"t":"2026-10-07T20:45:00Z","v":100,"vw":45.9576},{"c":45.9108,"h":45.9108,"l":45.9108,"n":2,"o":45.9108,"t":"2026-10-07T21:00:00Z","v":330185,"vw":45.9108},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-10-07T21:45:00Z","v":145,"vw":45.92},{"c":45.95,"h":45.95,"l":45.95,"n":7,"o":45.95,"t":"2026-10-07T23:30:00Z","v":106,"vw":45.95},{"c":46.06,"h":46.06,"l":46.0395,"n":17,"o":46.0395,"t":"2026-10-08T08:00:00Z","v":543,"vw":46.05035},{"c":46.1,"h":46.1,"l":46.1,"n":7,"o":46.1,"t":"2026-10-08T10:45:00Z","v":222,"vw":46.1},{"c":46.132,"h":46.132,"l":46.09,"n":8,"o":46.1,"t":"2026-10-08T11:00:00Z","v":2838,"vw":46.097424},{"c":46.1,"h":46.13,"l":46.1,"n":3,"o":46.13,"t":"2026-10-08T11:15:00Z","v":601,"vw":46.11395},{"c":46.1762,"h":46.1762,"l":46.1762,"n":1,"o":46.1762,"t":"2026-10-08T11:30:00Z","v":173,"vw":46.1762},{"c":46.12,"h":46.12,"l":46.1,"n":3,"o":46.1,"t":"2026-10-08T11:45:00Z","v":1000,"vw":46.11},{"c":46.2315,"h":46.25,"l":46.2315,"n":9,"o":46.25,"t":"2026-10-08T12:00:00Z","v":216,"vw":46.24075},{"c":46.17,"h":46.17,"l":46.17,"n":4,"o":46.17,"t":"2026-10-08T12:15:00Z","v":190,"vw":46.17},{"c":46.15,"h":46.15,"l":46.14,"n":8,"o":46.15,"t":"2026-10-08T12:30:00Z","v":985,"vw":46.14775},{"c":46.43,"h":46.47,"l":46.07,"n":1542,"o":46.2,"t":"2026-10-08T13:30:00Z","v":191702,"vw":46.273028},{"c":46.35,"h":46.49,"l":46.31,"n":797,"o":46.42,"t":"2026-10-08T13:45:00Z","v":64401,"vw":46.414611},{"c":46.29,"h":46.4,"l":46.24,"n":1262,"o":46.35,"t":"2026-10-08T14:00:00Z","v":88375,"vw":46.31674},{"c":46.33,"h":46.365,"l":46.27,"n":1096,"o":46.305,"t":"2026-10-08T14:15:00Z","v":90324,"vw":46.326773},{"c":46.285,"h":46.32,"l":46.25,"n":810,"o":46.32,"t":"2026-10-08T14:30:00Z","v":54765,"vw":46.280213},{"c":46.39,"h":46.44,"l":46.28,"n":1370,"o":46.295,"t":"2026-10-08T14:45:00Z","v":111037,"vw":46.359647},{"c":46.37,"h":46.46,"l":46.35,"n":1231,"o":46.39,"t":"2026-10-08T15:00:00Z","v":96433,"vw":46.401653},{"c":46.345,"h":46.435,"l":46.345,"n":1079,"o":46.365,"t":"2026-10-08T15:15:00Z","v":71973,"vw":46.386707},{"c":46.46,"h":46.465,"l":46.335,"n":1440,"o":46.35,"t":"2026-10-08T15:30:00Z","v":144422,"vw":46.386323},{"c":46.4,"h":46.47,"l":46.37,"n":1601,"o":46.465,"t":"2026-10-08T15:45:00Z","v":129454,"vw":46.417515},{"c":46.4639,"h":46.465,"l":46.39,"n":885,"o":46.405,"t":"2026-10-08T16:00:00Z","v":66608,"vw":46.429906},{"c":46.445,"h":46.5,"l":46.375,"n":2185,"o":46.46,"t":"2026-10-08T16:15:00Z","v":190636,"vw":46.440159},{"c":46.42,"h":46.44,"l":46.3609,"n":957,"o":46.44,"t":"2026-10-08T16:30:00Z","v":88789,"vw":46.414101},{"c":46.51,"h":46.52,"l":46.42,"n":1457,"o":46.425,"t":"2026-10-08T16:45:00Z","v":157864,"vw":46.480763},{"c":46.625,"h":46.64,"l":46.5,"n":1069,"o":46.515,"t":"2026-10-08T17:00:00Z","v":83471,"vw":46.561421},{"c":46.685,"h":46.6901,"l":46.62,"n":1533,"o":46.63,"t":"2026-10-08T17:15:00Z","v":152902,"vw":46.655057},{"c":46.664,"h":46.71,"l":46.625,"n":1453,"o":46.685,"t":"2026-10-08T17:30:00Z","v":119794,"vw":46.681331},{"c":46.655,"h":46.7001,"l":46.62,"n":1408,"o":46.66,"t":"2026-10-08T17:45:00Z","v":128298,"vw":46.664815},{"c":46.67,"h":46.69,"l":46.64,"n":1499,"o":46.65,"t":"2026-10-08T18:00:00Z","v":123659,"vw":46.657373},{"c":46.61,"h":46.69,"l":46.61,"n":1378,"o":46.675,"t":"2026-10-08T18:15:00Z","v":161643,"vw":46.65463},{"c":46.695,"h":46.7,"l":46.574,"n":1072,"o":46.6,"t":"2026-10-08T18:30:00Z","v":86914,"vw":46.656099},{"c":46.645,"h":46.72,"l":46.63,"n":1230,"o":46.69,"t":"2026-10-08T18:45:00Z","v":101100,"vw":46.688664},{"c":46.74,"h":46.75,"l":46.64,"n":983,"o":46.64,"t":"2026-10-08T19:00:00Z","v":76943,"vw":46.693318},{"c":46.695,"h":46.745,"l":46.675,"n":1234,"o":46.735,"t":"2026-10-08T19:15:00Z","v":99382,"vw":46.709403},{"c":46.62,"h":46.72,"l":46.575,"n":2335,"o":46.695,"t":"2026-10-08T19:30:00Z","v":280936,"vw":46.633416},{"c":46.52,"h":46.63,"l":46.5,"n":4013,"o":46.62,"t":"2026-10-08T19:45:00Z","v":511392,"vw":46.546289},{"c":46.88,"h":46.88,"l":46.525,"n":34,"o":46.53,"t":"2026-10-08T20:00:00Z","v":203714,"vw":46.540339},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-08T20:30:00Z","v":100,"vw":46.4},{"c":46.4187,"h":46.4187,"l":46.4187,"n":1,"o":46.4187,"t":"2026-10-08T21:30:00Z","v":100,"vw":46.4187},{"c":46.55,"h":46.65,"l":46.55,"n":2,"o":46.65,"t":"2026-10-09T08:00:00Z","v":728,"vw":46.578159},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-09T10:30:00Z","v":100,"vw":46.55},{"c":46.6,"h":46.6,"l":46.57,"n":2,"o":46.57,"t":"2026-10-09T12:30:00Z","v":315,"vw":46.579524},{"c":46.54,"h":46.62,"l":46.2505,"n":1284,"o":46.37,"t":"2026-10-09T13:30:00Z","v":160691,"vw":46.427639},{"c":46.535,"h":46.61,"l":46.47,"n":1020,"o":46.55,"t":"2026-10-09T13:45:00Z","v":88892,"vw":46.536952},{"c":46.48,"h":46.54,"l":46.4,"n":1108,"o":46.53,"t":"2026-10-09T14:00:00Z","v":75876,"vw":46.459512},{"c":46.55,"h":46.597,"l":46.465,"n":946,"o":46.485,"t":"2026-10-09T14:15:00Z","v":61576,"vw":46.531529},{"c":46.63,"h":46.675,"l":46.575,"n":796,"o":46.5799,"t":"2026-10-09T14:30:00Z","v":59353,"vw":46.635904},{"c":46.59,"h":46.685,"l":46.585,"n":702,"o":46.62,"t":"2026-10-09T14:45:00Z","v":47070,"vw":46.645329},{"c":46.5501,"h":46.6,"l":46.5,"n":1033,"o":46.575,"t":"2026-10-09T15:00:00Z","v":83786,"vw":46.545271},{"c":46.55,"h":46.615,"l":46.495,"n":1168,"o":46.56,"t":"2026-10-09T15:15:00Z","v":109927,"vw":46.567953},{"c":46.465,"h":46.625,"l":46.46,"n":2774,"o":46.57,"t":"2026-10-09T15:30:00Z","v":582347,"vw":46.511643},{"c":46.46,"h":46.51,"l":46.375,"n":1225,"o":46.46,"t":"2026-10-09T15:45:00Z","v":107670,"vw":46.4313},{"c":46.375,"h":46.45,"l":46.325,"n":1073,"o":46.45,"t":"2026-10-09T16:00:00Z","v":117247,"vw":46.376066},{"c":46.44,"h":46.455,"l":46.36,"n":774,"o":46.38,"t":"2026-10-09T16:15:00Z","v":45843,"vw":46.421661},{"c":46.43,"h":46.48,"l":46.42,"n":813,"o":46.445,"t":"2026-10-09T16:30:00Z","v":62086,"vw":46.451931},{"c":46.435,"h":46.465,"l":46.401,"n":998,"o":46.42,"t":"2026-10-09T16:45:00Z","v":87362,"vw":46.433459},{"c":46.455,"h":46.4758,"l":46.405,"n":714,"o":46.44,"t":"2026-10-09T17:00:00Z","v":56159,"vw":46.445148},{"c":46.515,"h":46.515,"l":46.44,"n":593,"o":46.45,"t":"2026-10-09T17:15:00Z","v":52828,"vw":46.46465},{"c":46.44,"h":46.53,"l":46.435,"n":872,"o":46.515,"t":"2026-10-09T17:30:00Z","v":68674,"vw":46.472425},{"c":46.53,"h":46.535,"l":46.415,"n":896,"o":46.44,"t":"2026-10-09T17:45:00Z","v":74543,"vw":46.464391},{"c":46.459,"h":46.5367,"l":46.4502,"n":913,"o":46.53,"t":"2026-10-09T18:00:00Z","v":66368,"vw":46.494919},{"c":46.5299,"h":46.54,"l":46.46,"n":947,"o":46.46,"t":"2026-10-09T18:15:00Z","v":77374,"vw":46.497219},{"c":46.39,"h":46.53,"l":46.32,"n":1820,"o":46.53,"t":"2026-10-09T18:30:00Z","v":194694,"vw":46.411552},{"c":46.44,"h":46.465,"l":46.305,"n":2187,"o":46.39,"t":"2026-10-09T18:45:00Z","v":218957,"vw":46.37716},{"c":46.525,"h":46.535,"l":46.435,"n":1026,"o":46.435,"t":"2026-10-09T19:00:00Z","v":91649,"vw":46.481088},{"c":46.48,"h":46.5399,"l":46.415,"n":1409,"o":46.5235,"t":"2026-10-09T19:15:00Z","v":131347,"vw":46.46784},{"c":46.5199,"h":46.54,"l":46.48,"n":1448,"o":46.485,"t":"2026-10-09T19:30:00Z","v":142041,"vw":46.506159},{"c":46.6,"h":46.61,"l":46.5,"n":4773,"o":46.51,"t":"2026-10-09T19:45:00Z","v":522186,"vw":46.556951},{"c":46.6,"h":46.61,"l":46.59,"n":38,"o":46.59,"t":"2026-10-09T20:00:00Z","v":209549,"vw":46.599961},{"c":46.6397,"h":46.6397,"l":46.6397,"n":1,"o":46.6397,"t":"2026-10-09T23:45:00Z","v":100,"vw":46.6397},{"c":46.98,"h":46.98,"l":46.98,"n":1,"o":46.98,"t":"2026-10-12T09:45:00Z","v":203,"vw":46.98},{"c":46.6,"h":46.6,"l":46.1,"n":8,"o":46.1,"t":"2026-10-12T11:00:00Z","v":814,"vw":46.363285},{"c":46.75,"h":46.785,"l":46.75,"n":4,"o":46.785,"t":"2026-10-12T12:00:00Z","v":309,"vw":46.773333},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-12T12:15:00Z","v":100,"vw":46.8},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-12T12:30:00Z","v":100,"vw":46.83},{"c":46.65,"h":46.86,"l":46.59,"n":1130,"o":46.84,"t":"2026-10-12T13:30:00Z","v":112334,"vw":46.700559},{"c":46.86,"h":46.86,"l":46.64,"n":852,"o":46.66,"t":"2026-10-12T13:45:00Z","v":93157,"vw":46.788852},{"c":46.855,"h":46.9,"l":46.78,"n":1011,"o":46.865,"t":"2026-10-12T14:00:00Z","v":60176,"vw":46.848907},{"c":46.8,"h":46.9,"l":46.8,"n":929,"o":46.8441,"t":"2026-10-12T14:15:00Z","v":56504,"vw":46.859503},{"c":46.795,"h":46.81,"l":46.71,"n":1236,"o":46.81,"t":"2026-10-12T14:30:00Z","v":93691,"vw":46.757595},{"c":46.79,"h":46.835,"l":46.77,"n":1194,"o":46.8,"t":"2026-10-12T14:45:00Z","v":82491,"vw":46.803365},{"c":46.82,"h":46.825,"l":46.739,"n":758,"o":46.79,"t":"2026-10-12T15:00:00Z","v":38737,"vw":46.780758},{"c":46.87,"h":46.91,"l":46.815,"n":745,"o":46.815,"t":"2026-10-12T15:15:00Z","v":41079,"vw":46.884148},{"c":46.85,"h":46.9199,"l":46.85,"n":831,"o":46.875,"t":"2026-10-12T15:30:00Z","v":55474,"vw":46.890671},{"c":46.795,"h":46.85,"l":46.7783,"n":842,"o":46.845,"t":"2026-10-12T15:45:00Z","v":59802,"vw":46.821134},{"c":46.77,"h":46.835,"l":46.77,"n":549,"o":46.795,"t":"2026-10-12T16:00:00Z","v":25358,"vw":46.811081},{"c":46.755,"h":46.79,"l":46.755,"n":579,"o":46.77,"t":"2026-10-12T16:15:00Z","v":40004,"vw":46.778324},{"c":46.725,"h":46.7501,"l":46.715,"n":643,"o":46.7501,"t":"2026-10-12T16:30:00Z","v":46828,"vw":46.737002},{"c":46.805,"h":46.805,"l":46.725,"n":735,"o":46.73,"t":"2026-10-12T16:45:00Z","v":67094,"vw":46.770583},{"c":46.87,"h":46.89,"l":46.795,"n":524,"o":46.8,"t":"2026-10-12T17:00:00Z","v":29832,"vw":46.853713},{"c":46.82,"h":46.875,"l":46.805,"n":710,"o":46.875,"t":"2026-10-12T17:15:00Z","v":40915,"vw":46.837224},{"c":46.835,"h":46.855,"l":46.8,"n":783,"o":46.82,"t":"2026-10-12T17:30:00Z","v":43993,"vw":46.823142},{"c":46.89,"h":46.89,"l":46.83,"n":808,"o":46.8308,"t":"2026-10-12T17:45:00Z","v":54072,"vw":46.850746},{"c":46.895,"h":46.915,"l":46.88,"n":624,"o":46.885,"t":"2026-10-12T18:00:00Z","v":30453,"vw":46.900933},{"c":46.828,"h":46.9,"l":46.82,"n":694,"o":46.8951,"t":"2026-10-12T18:15:00Z","v":35771,"vw":46.869823},{"c":46.855,"h":46.865,"l":46.81,"n":670,"o":46.83,"t":"2026-10-12T18:30:00Z","v":34310,"vw":46.836107},{"c":46.87,"h":46.8951,"l":46.85,"n":638,"o":46.8552,"t":"2026-10-12T18:45:00Z","v":35743,"vw":46.867726},{"c":46.865,"h":46.885,"l":46.83,"n":728,"o":46.88,"t":"2026-10-12T19:00:00Z","v":39736,"vw":46.85939},{"c":46.875,"h":46.905,"l":46.84,"n":739,"o":46.865,"t":"2026-10-12T19:15:00Z","v":58080,"vw":46.874882},{"c":46.878,"h":46.905,"l":46.865,"n":924,"o":46.87,"t":"2026-10-12T19:30:00Z","v":64047,"vw":46.8868},{"c":46.945,"h":46.945,"l":46.85,"n":2523,"o":46.875,"t":"2026-10-12T19:45:00Z","v":247335,"vw":46.911043},{"c":46.95,"h":46.95,"l":46.94,"n":21,"o":46.94,"t":"2026-10-12T20:00:00Z","v":175838,"vw":46.949987},{"c":47.05,"h":47.05,"l":47.05,"n":2,"o":47.05,"t":"2026-10-12T20:15:00Z","v":202,"vw":47.05},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-12T22:30:00Z","v":143,"vw":46.86},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-12T22:45:00Z","v":200,"vw":47},{"c":47,"h":47,"l":47,"n":6,"o":47,"t":"2026-10-12T23:00:00Z","v":400,"vw":47},{"c":47.09,"h":47.11,"l":46.87,"n":4,"o":46.87,"t":"2026-10-13T11:15:00Z","v":1600,"vw":47.01129},{"c":47.0706,"h":47.0706,"l":47.0706,"n":1,"o":47.0706,"t":"2026-10-13T11:45:00Z","v":500,"vw":47.0706},{"c":47.09,"h":47.1,"l":47.09,"n":4,"o":47.1,"t":"2026-10-13T12:00:00Z","v":510,"vw":47.092105},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-13T13:00:00Z","v":100,"vw":47.1},{"c":47.1,"h":47.17,"l":47.1,"n":48,"o":47.15,"t":"2026-10-13T13:15:00Z","v":94707,"vw":47.140486},{"c":46.95,"h":47.24,"l":46.89,"n":1511,"o":47.2,"t":"2026-10-13T13:30:00Z","v":165467,"vw":47.079174},{"c":46.9,"h":47.01,"l":46.88,"n":1010,"o":46.975,"t":"2026-10-13T13:45:00Z","v":90843,"vw":46.954685},{"c":46.91,"h":46.945,"l":46.795,"n":1150,"o":46.905,"t":"2026-10-13T14:00:00Z","v":84509,"vw":46.870417},{"c":47.075,"h":47.075,"l":46.905,"n":1276,"o":46.92,"t":"2026-10-13T14:15:00Z","v":106278,"vw":46.994957},{"c":47.095,"h":47.135,"l":47.04,"n":1350,"o":47.08,"t":"2026-10-13T14:30:00Z","v":344516,"vw":47.083764},{"c":47.085,"h":47.155,"l":47.08,"n":943,"o":47.1,"t":"2026-10-13T14:45:00Z","v":86576,"vw":47.117737},{"c":47.195,"h":47.245,"l":47.05,"n":981,"o":47.085,"t":"2026-10-13T15:00:00Z","v":92164,"vw":47.167538},{"c":47.245,"h":47.29,"l":47.165,"n":941,"o":47.185,"t":"2026-10-13T15:15:00Z","v":127096,"vw":47.242035},{"c":47.235,"h":47.255,"l":47.21,"n":806,"o":47.245,"t":"2026-10-13T15:30:00Z","v":66399,"vw":47.235541},{"c":47.215,"h":47.2495,"l":47.1902,"n":828,"o":47.235,"t":"2026-10-13T15:45:00Z","v":82265,"vw":47.223114},{"c":47.16,"h":47.22,"l":47.1101,"n":836,"o":47.215,"t":"2026-10-13T16:00:00Z","v":65588,"vw":47.155799},{"c":47.09,"h":47.175,"l":47.075,"n":1233,"o":47.16,"t":"2026-10-13T16:15:00Z","v":123181,"vw":47.121307},{"c":47.14,"h":47.1599,"l":47.05,"n":955,"o":47.09,"t":"2026-10-13T16:30:00Z","v":97597,"vw":47.104768},{"c":47.235,"h":47.24,"l":47.13,"n":627,"o":47.145,"t":"2026-10-13T16:45:00Z","v":39440,"vw":47.18024},{"c":47.205,"h":47.265,"l":47.19,"n":914,"o":47.23,"t":"2026-10-13T17:00:00Z","v":74010,"vw":47.234163},{"c":47.205,"h":47.245,"l":47.2,"n":816,"o":47.2099,"t":"2026-10-13T17:15:00Z","v":70656,"vw":47.225678},{"c":47.23,"h":47.245,"l":47.18,"n":630,"o":47.195,"t":"2026-10-13T17:30:00Z","v":39620,"vw":47.210934},{"c":47.225,"h":47.255,"l":47.215,"n":797,"o":47.235,"t":"2026-10-13T17:45:00Z","v":48596,"vw":47.234553},{"c":47.325,"h":47.33,"l":47.2201,"n":788,"o":47.2201,"t":"2026-10-13T18:00:00Z","v":55722,"vw":47.290062},{"c":47.355,"h":47.37,"l":47.31,"n":740,"o":47.325,"t":"2026-10-13T18:15:00Z","v":63112,"vw":47.33828},{"c":47.405,"h":47.415,"l":47.325,"n":892,"o":47.355,"t":"2026-10-13T18:30:00Z","v":77880,"vw":47.353105},{"c":47.405,"h":47.42,"l":47.37,"n":1145,"o":47.405,"t":"2026-10-13T18:45:00Z","v":98321,"vw":47.396859},{"c":47.445,"h":47.445,"l":47.4042,"n":966,"o":47.405,"t":"2026-10-13T19:00:00Z","v":90311,"vw":47.425618},{"c":47.385,"h":47.46,"l":47.355,"n":1232,"o":47.45,"t":"2026-10-13T19:15:00Z","v":128331,"vw":47.409575},{"c":47.415,"h":47.445,"l":47.38,"n":1605,"o":47.385,"t":"2026-10-13T19:30:00Z","v":148134,"vw":47.412391},{"c":47.48,"h":47.495,"l":47.37,"n":4898,"o":47.41,"t":"2026-10-13T19:45:00Z","v":521125,"vw":47.459115},{"c":47.6648,"h":47.6648,"l":47.46,"n":23,"o":47.46,"t":"2026-10-13T20:00:00Z","v":160950,"vw":47.460259},{"c":47.5608,"h":47.5608,"l":47.5608,"n":2,"o":47.5608,"t":"2026-10-13T21:00:00Z","v":1010,"vw":47.5608},{"c":47.5854,"h":47.5854,"l":47.5854,"n":1,"o":47.5854,"t":"2026-10-13T21:30:00Z","v":100,"vw":47.5854},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-13T21:45:00Z","v":2000,"vw":47.5},{"c":47.588,"h":47.588,"l":47.588,"n":1,"o":47.588,"t":"2026-10-13T22:00:00Z","v":285,"vw":47.588},{"c":47.55,"h":47.64,"l":47.31,"n":41,"o":47.64,"t":"2026-10-14T08:00:00Z","v":664,"vw":47.474954},{"c":47.66,"h":47.66,"l":47.66,"n":32,"o":47.66,"t":"2026-10-14T11:00:00Z","v":2158,"vw":47.66},{"c":47.639,"h":47.639,"l":47.639,"n":1,"o":47.639,"t":"2026-10-14T12:30:00Z","v":100,"vw":47.639},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-14T13:00:00Z","v":2000,"vw":47.66},{"c":47.53,"h":47.66,"l":47.53,"n":9,"o":47.66,"t":"2026-10-14T13:15:00Z","v":4640,"vw":47.652573},{"c":47.5,"h":47.81,"l":47.4701,"n":1373,"o":47.65,"t":"2026-10-14T13:30:00Z","v":165060,"vw":47.648063},{"c":47.41,"h":47.56,"l":47.41,"n":1179,"o":47.444,"t":"2026-10-14T13:45:00Z","v":138454,"vw":47.474856},{"c":47.465,"h":47.5,"l":47.305,"n":1337,"o":47.42,"t":"2026-10-14T14:00:00Z","v":126914,"vw":47.407214},{"c":47.53,"h":47.575,"l":47.425,"n":1018,"o":47.465,"t":"2026-10-14T14:15:00Z","v":83872,"vw":47.500064},{"c":47.46,"h":47.555,"l":47.429,"n":1732,"o":47.53,"t":"2026-10-14T14:30:00Z","v":184456,"vw":47.497776},{"c":47.4,"h":47.465,"l":47.345,"n":1632,"o":47.445,"t":"2026-10-14T14:45:00Z","v":144930,"vw":47.412225},{"c":47.56,"h":47.56,"l":47.36,"n":1699,"o":47.405,"t":"2026-10-14T15:00:00Z","v":149738,"vw":47.456937},{"c":47.42,"h":47.59,"l":47.42,"n":1170,"o":47.55,"t":"2026-10-14T15:15:00Z","v":92508,"vw":47.507369},{"c":47.32,"h":47.47,"l":47.32,"n":1337,"o":47.425,"t":"2026-10-14T15:30:00Z","v":130452,"vw":47.378026},{"c":47.305,"h":47.305,"l":47.23,"n":1151,"o":47.3,"t":"2026-10-14T15:45:00Z","v":92493,"vw":47.268871},{"c":47.4,"h":47.4,"l":47.27,"n":1256,"o":47.31,"t":"2026-10-14T16:00:00Z","v":106259,"vw":47.339145},{"c":47.415,"h":47.445,"l":47.35,"n":1170,"o":47.395,"t":"2026-10-14T16:15:00Z","v":89741,"vw":47.406594},{"c":47.345,"h":47.48,"l":47.34,"n":1253,"o":47.415,"t":"2026-10-14T16:30:00Z","v":107242,"vw":47.40566},{"c":47.295,"h":47.355,"l":47.27,"n":1003,"o":47.34,"t":"2026-10-14T16:45:00Z","v":73433,"vw":47.309372},{"c":47.28,"h":47.355,"l":47.2702,"n":1140,"o":47.29,"t":"2026-10-14T17:00:00Z","v":80248,"vw":47.306509},{"c":47.33,"h":47.35,"l":47.275,"n":1174,"o":47.275,"t":"2026-10-14T17:15:00Z","v":67974,"vw":47.300256},{"c":47.365,"h":47.375,"l":47.32,"n":1199,"o":47.3299,"t":"2026-10-14T17:30:00Z","v":73431,"vw":47.344542},{"c":47.36,"h":47.385,"l":47.315,"n":1307,"o":47.365,"t":"2026-10-14T17:45:00Z","v":71090,"vw":47.35001},{"c":47.41,"h":47.41,"l":47.33,"n":1273,"o":47.355,"t":"2026-10-14T18:00:00Z","v":83466,"vw":47.362612},{"c":47.455,"h":47.48,"l":47.3409,"n":1050,"o":47.415,"t":"2026-10-14T18:15:00Z","v":65215,"vw":47.413323},{"c":47.45,"h":47.505,"l":47.425,"n":1723,"o":47.45,"t":"2026-10-14T18:30:00Z","v":175889,"vw":47.465436},{"c":47.42,"h":47.455,"l":47.365,"n":1155,"o":47.455,"t":"2026-10-14T18:45:00Z","v":98828,"vw":47.40968},{"c":47.375,"h":47.455,"l":47.36,"n":1052,"o":47.41,"t":"2026-10-14T19:00:00Z","v":77711,"vw":47.409247},{"c":47.22,"h":47.405,"l":47.2,"n":1384,"o":47.38,"t":"2026-10-14T19:15:00Z","v":115895,"vw":47.306354},{"c":47.315,"h":47.34,"l":47.21,"n":1781,"o":47.2291,"t":"2026-10-14T19:30:00Z","v":132156,"vw":47.260319},{"c":47.35,"h":47.39,"l":47.27,"n":5448,"o":47.315,"t":"2026-10-14T19:45:00Z","v":633537,"vw":47.347464},{"c":47.35,"h":47.35,"l":47.35,"n":24,"o":47.35,"t":"2026-10-14T20:00:00Z","v":233101,"vw":47.35},{"c":47.36,"h":47.36,"l":47.36,"n":1,"o":47.36,"t":"2026-10-14T20:15:00Z","v":200,"vw":47.36},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-14T21:00:00Z","v":175,"vw":47.48},{"c":47.37,"h":47.3902,"l":47.37,"n":2,"o":47.3902,"t":"2026-10-14T22:15:00Z","v":450,"vw":47.376733},{"c":47.385,"h":47.385,"l":47.385,"n":1,"o":47.385,"t":"2026-10-14T22:30:00Z","v":200,"vw":47.385},{"c":47.43,"h":47.43,"l":47.4,"n":7,"o":47.4,"t":"2026-10-14T23:00:00Z","v":569,"vw":47.417143},{"c":47.36,"h":47.45,"l":47.36,"n":10,"o":47.37,"t":"2026-10-15T08:00:00Z","v":657,"vw":47.3814},{"c":48.2907,"h":48.2907,"l":48.2907,"n":1,"o":48.2907,"t":"2026-10-15T08:30:00Z","v":688,"vw":48.2907},{"c":47.0093,"h":47.0093,"l":47.0093,"n":1,"o":47.0093,"t":"2026-10-15T09:00:00Z","v":688,"vw":47.0093},{"c":47.0093,"h":48.2907,"l":47.0093,"n":2,"o":48.2907,"t":"2026-10-15T09:15:00Z","v":1340,"vw":47.65},{"c":47.67,"h":47.68,"l":47.67,"n":17,"o":47.68,"t":"2026-10-15T10:45:00Z","v":923,"vw":47.675},{"c":47.6606,"h":47.78,"l":47.6606,"n":3,"o":47.78,"t":"2026-10-15T11:00:00Z","v":571,"vw":47.758942},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-15T11:15:00Z","v":100,"vw":47.5},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-15T12:15:00Z","v":152,"vw":47.66},{"c":47.57,"h":47.57,"l":47.52,"n":7,"o":47.52,"t":"2026-10-15T12:30:00Z","v":832,"vw":47.539691},{"c":47.62,"h":47.62,"l":47.62,"n":3,"o":47.62,"t":"2026-10-15T12:45:00Z","v":1039,"vw":47.62},{"c":47.73,"h":47.73,"l":47.63,"n":6,"o":47.63,"t":"2026-10-15T13:00:00Z","v":641,"vw":47.665714},{"c":47.63,"h":47.65,"l":47.63,"n":7,"o":47.65,"t":"2026-10-15T13:15:00Z","v":1700,"vw":47.637395},{"c":47.06,"h":47.8605,"l":46.99,"n":2641,"o":47.75,"t":"2026-10-15T13:30:00Z","v":343826,"vw":47.385877},{"c":46.6739,"h":47.05,"l":46.5901,"n":1761,"o":47.04,"t":"2026-10-15T13:45:00Z","v":202072,"vw":46.776066},{"c":46.685,"h":46.73,"l":46.535,"n":2031,"o":46.67,"t":"2026-10-15T14:00:00Z","v":158264,"vw":46.629515},{"c":46.77,"h":46.92,"l":46.665,"n":1489,"o":46.685,"t":"2026-10-15T14:15:00Z","v":127422,"vw":46.80408},{"c":47.03,"h":47.03,"l":46.76,"n":1422,"o":46.78,"t":"2026-10-15T14:30:00Z","v":134244,"vw":46.873017},{"c":46.835,"h":47.045,"l":46.785,"n":1194,"o":47.02,"t":"2026-10-15T14:45:00Z","v":104644,"vw":46.910965},{"c":46.77,"h":46.87,"l":46.62,"n":2180,"o":46.84,"t":"2026-10-15T15:00:00Z","v":226454,"vw":46.737214},{"c":46.745,"h":46.835,"l":46.695,"n":1618,"o":46.765,"t":"2026-10-15T15:15:00Z","v":136908,"vw":46.762848},{"c":46.725,"h":46.765,"l":46.64,"n":1323,"o":46.74,"t":"2026-10-15T15:30:00Z","v":98619,"vw":46.689211},{"c":46.72,"h":46.745,"l":46.605,"n":1033,"o":46.725,"t":"2026-10-15T15:45:00Z","v":81172,"vw":46.672448},{"c":46.72,"h":46.73,"l":46.63,"n":1052,"o":46.72,"t":"2026-10-15T16:00:00Z","v":79209,"vw":46.679695},{"c":46.73,"h":46.73,"l":46.64,"n":1034,"o":46.724418,"t":"2026-10-15T16:15:00Z","v":66840,"vw":46.677783},{"c":46.83,"h":46.835,"l":46.735,"n":952,"o":46.735,"t":"2026-10-15T16:30:00Z","v":65771,"vw":46.782374},{"c":46.885,"h":46.915,"l":46.815,"n":904,"o":46.83,"t":"2026-10-15T16:45:00Z","v":54975,"vw":46.864749},{"c":46.9,"h":46.96,"l":46.855,"n":1084,"o":46.88,"t":"2026-10-15T17:00:00Z","v":94592,"vw":46.895826},{"c":46.81,"h":46.905,"l":46.75,"n":1345,"o":46.9,"t":"2026-10-15T17:15:00Z","v":116869,"vw":46.818167},{"c":46.94,"h":46.97,"l":46.805,"n":992,"o":46.81,"t":"2026-10-15T17:30:00Z","v":69332,"vw":46.902861},{"c":46.902,"h":46.945,"l":46.8709,"n":874,"o":46.945,"t":"2026-10-15T17:45:00Z","v":45554,"vw":46.907482},{"c":46.86,"h":46.925,"l":46.85,"n":921,"o":46.9,"t":"2026-10-15T18:00:00Z","v":47692,"vw":46.892294},{"c":46.88,"h":46.88,"l":46.815,"n":1111,"o":46.86,"t":"2026-10-15T18:15:00Z","v":74130,"vw":46.85416},{"c":46.916794,"h":46.9399,"l":46.85,"n":848,"o":46.87,"t":"2026-10-15T18:30:00Z","v":55337,"vw":46.891495},{"c":46.845,"h":46.91,"l":46.795,"n":1279,"o":46.91,"t":"2026-10-15T18:45:00Z","v":109554,"vw":46.847957},{"c":46.825,"h":46.858,"l":46.79,"n":1013,"o":46.84,"t":"2026-10-15T19:00:00Z","v":75644,"vw":46.826806},{"c":46.745,"h":46.83,"l":46.715,"n":1077,"o":46.825,"t":"2026-10-15T19:15:00Z","v":90588,"vw":46.756005},{"c":46.81,"h":46.81,"l":46.72,"n":1294,"o":46.745,"t":"2026-10-15T19:30:00Z","v":108375,"vw":46.768566},{"c":46.835,"h":46.93,"l":46.78,"n":6682,"o":46.8,"t":"2026-10-15T19:45:00Z","v":859857,"vw":46.850621},{"c":46.83,"h":46.85,"l":46.83,"n":46,"o":46.84,"t":"2026-10-15T20:00:00Z","v":265554,"vw":46.830325},{"c":46.6718,"h":46.6718,"l":46.6718,"n":1,"o":46.6718,"t":"2026-10-15T20:30:00Z","v":100,"vw":46.6718},{"c":46.86,"h":46.87,"l":46.86,"n":30,"o":46.87,"t":"2026-10-15T21:15:00Z","v":8984,"vw":46.860545},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-15T22:00:00Z","v":200,"vw":46.95},{"c":47,"h":47,"l":46.9,"n":2,"o":46.9,"t":"2026-10-15T22:15:00Z","v":200,"vw":46.95},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-15T23:00:00Z","v":190,"vw":46.95},{"c":47.0444,"h":47.0444,"l":47.0444,"n":1,"o":47.0444,"t":"2026-10-15T23:45:00Z","v":100,"vw":47.0444},{"c":46.93,"h":46.95,"l":46.91,"n":12,"o":46.95,"t":"2026-10-16T08:00:00Z","v":437,"vw":46.935},{"c":46.89,"h":46.89,"l":46.89,"n":8,"o":46.89,"t":"2026-10-16T11:00:00Z","v":374,"vw":46.89},{"c":46.91,"h":46.94,"l":46.88,"n":5,"o":46.88,"t":"2026-10-16T11:15:00Z","v":630,"vw":46.91},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-16T12:30:00Z","v":100,"vw":46.95},{"c":47.08,"h":47.08,"l":47.01,"n":7,"o":47.01,"t":"2026-10-16T13:15:00Z","v":951,"vw":47.032941},{"c":47.38,"h":47.49,"l":47.095,"n":1356,"o":47.13,"t":"2026-10-16T13:30:00Z","v":157451,"vw":47.278521},{"c":47.6,"h":47.625,"l":47.38,"n":1122,"o":47.39,"t":"2026-10-16T13:45:00Z","v":94589,"vw":47.544758},{"c":47.62,"h":47.73,"l":47.585,"n":1343,"o":47.59,"t":"2026-10-16T14:00:00Z","v":98325,"vw":47.652782},{"c":47.58,"h":47.63,"l":47.505,"n":1323,"o":47.62,"t":"2026-10-16T14:15:00Z","v":108666,"vw":47.549723},{"c":47.495,"h":47.61,"l":47.49,"n":1159,"o":47.58,"t":"2026-10-16T14:30:00Z","v":80909,"vw":47.555135},{"c":47.56,"h":47.59,"l":47.485,"n":1097,"o":47.49,"t":"2026-10-16T14:45:00Z","v":78280,"vw":47.549812},{"c":47.615,"h":47.675,"l":47.54,"n":1123,"o":47.56,"t":"2026-10-16T15:00:00Z","v":112788,"vw":47.609954},{"c":47.64,"h":47.72,"l":47.61,"n":1018,"o":47.62,"t":"2026-10-16T15:15:00Z","v":90892,"vw":47.654575},{"c":47.605,"h":47.665,"l":47.55,"n":1810,"o":47.64,"t":"2026-10-16T15:30:00Z","v":217037,"vw":47.585271},{"c":47.635,"h":47.655,"l":47.58,"n":819,"o":47.605,"t":"2026-10-16T15:45:00Z","v":63815,"vw":47.615118},{"c":47.605,"h":47.66,"l":47.575,"n":1005,"o":47.63,"t":"2026-10-16T16:00:00Z","v":90454,"vw":47.626914},{"c":47.67,"h":47.675,"l":47.58,"n":760,"o":47.6,"t":"2026-10-16T16:15:00Z","v":87704,"vw":47.635452},{"c":47.6455,"h":47.695,"l":47.645,"n":712,"o":47.67,"t":"2026-10-16T16:30:00Z","v":78373,"vw":47.672098},{"c":47.785,"h":47.815,"l":47.63,"n":1087,"o":47.65,"t":"2026-10-16T16:45:00Z","v":142948,"vw":47.724554},{"c":47.68,"h":47.785,"l":47.65,"n":1270,"o":47.785,"t":"2026-10-16T17:00:00Z","v":222911,"vw":47.709916},{"c":47.685,"h":47.72,"l":47.6,"n":1507,"o":47.67,"t":"2026-10-16T17:15:00Z","v":180362,"vw":47.655834},{"c":47.85,"h":47.85,"l":47.685,"n":1177,"o":47.685,"t":"2026-10-16T17:30:00Z","v":129988,"vw":47.756761},{"c":47.87,"h":47.9,"l":47.815,"n":962,"o":47.845,"t":"2026-10-16T17:45:00Z","v":71573,"vw":47.848052},{"c":47.86,"h":47.8899,"l":47.82,"n":1086,"o":47.875,"t":"2026-10-16T18:00:00Z","v":84612,"vw":47.850148},{"c":47.85,"h":47.895,"l":47.82,"n":1104,"o":47.855,"t":"2026-10-16T18:15:00Z","v":95495,"vw":47.858989},{"c":47.945,"h":47.945,"l":47.855,"n":979,"o":47.865,"t":"2026-10-16T18:30:00Z","v":95447,"vw":47.90024},{"c":48.005,"h":48.005,"l":47.925,"n":1227,"o":47.9401,"t":"2026-10-16T18:45:00Z","v":119558,"vw":47.97062},{"c":48.005,"h":48.04,"l":47.96,"n":1226,"o":48,"t":"2026-10-16T19:00:00Z","v":121446,"vw":48.006418},{"c":48.035,"h":48.065,"l":48.005,"n":1121,"o":48.01,"t":"2026-10-16T19:15:00Z","v":99288,"vw":48.033726},{"c":48.075,"h":48.1,"l":48.015,"n":1589,"o":48.04,"t":"2026-10-16T19:30:00Z","v":153690,"vw":48.051534},{"c":48.1,"h":48.135,"l":48.045,"n":4842,"o":48.085,"t":"2026-10-16T19:45:00Z","v":657128,"vw":48.092095},{"c":48,"h":48.1,"l":48,"n":43,"o":48.1,"t":"2026-10-16T20:00:00Z","v":255817,"vw":48.099791},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-10-16T20:15:00Z","v":100,"vw":48.19},{"c":48.1792,"h":48.19,"l":48.1792,"n":2,"o":48.19,"t":"2026-10-16T21:15:00Z","v":200,"vw":48.1846},{"c":48.14,"h":48.14,"l":48.12,"n":21,"o":48.12,"t":"2026-10-19T08:00:00Z","v":883,"vw":48.131667},{"c":48.055,"h":48.055,"l":48.055,"n":9,"o":48.055,"t":"2026-10-19T11:00:00Z","v":223,"vw":48.055},{"c":47.8878,"h":48.12,"l":47.8878,"n":5,"o":48.11,"t":"2026-10-19T11:15:00Z","v":613,"vw":48.028604},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-19T11:30:00Z","v":1523,"vw":48},{"c":47.9125,"h":47.9125,"l":47.9125,"n":1,"o":47.9125,"t":"2026-10-19T11:45:00Z","v":1380,"vw":47.9125},{"c":47.9,"h":47.91,"l":47.9,"n":5,"o":47.91,"t":"2026-10-19T12:00:00Z","v":757,"vw":47.903046},{"c":48.12,"h":48.12,"l":47.9,"n":3,"o":47.9,"t":"2026-10-19T13:15:00Z","v":401,"vw":47.955},{"c":47.59,"h":47.989,"l":47.58,"n":1647,"o":47.95,"t":"2026-10-19T13:30:00Z","v":182996,"vw":47.774727},{"c":47.48,"h":47.7,"l":47.4449,"n":1161,"o":47.59,"t":"2026-10-19T13:45:00Z","v":122384,"vw":47.538902},{"c":47.23,"h":47.495,"l":47.21,"n":2508,"o":47.48,"t":"2026-10-19T14:00:00Z","v":277532,"vw":47.299744},{"c":47.205,"h":47.285,"l":47.16,"n":1859,"o":47.23,"t":"2026-10-19T14:15:00Z","v":169995,"vw":47.215229},{"c":47.0499,"h":47.27,"l":47.045,"n":1663,"o":47.205,"t":"2026-10-19T14:30:00Z","v":160001,"vw":47.168834},{"c":47.01,"h":47.075,"l":46.975,"n":1753,"o":47.03,"t":"2026-10-19T14:45:00Z","v":202203,"vw":47.016929},{"c":47.056,"h":47.0801,"l":47,"n":1262,"o":47.0009,"t":"2026-10-19T15:00:00Z","v":109910,"vw":47.054115},{"c":47.165,"h":47.19,"l":47.0301,"n":1301,"o":47.06,"t":"2026-10-19T15:15:00Z","v":179393,"vw":47.081603},{"c":47.11,"h":47.195,"l":47.1,"n":1162,"o":47.18,"t":"2026-10-19T15:30:00Z","v":89246,"vw":47.161965},{"c":47.0892,"h":47.15,"l":47.065,"n":1085,"o":47.115,"t":"2026-10-19T15:45:00Z","v":75267,"vw":47.102832},{"c":47.04,"h":47.105,"l":47.02,"n":877,"o":47.09,"t":"2026-10-19T16:00:00Z","v":51661,"vw":47.069682},{"c":47.115,"h":47.135,"l":47.0409,"n":853,"o":47.045,"t":"2026-10-19T16:15:00Z","v":38857,"vw":47.075102},{"c":47.13,"h":47.14,"l":47.07,"n":762,"o":47.115,"t":"2026-10-19T16:30:00Z","v":38316,"vw":47.10887},{"c":47.11,"h":47.18,"l":47.11,"n":1125,"o":47.13,"t":"2026-10-19T16:45:00Z","v":111439,"vw":47.158381},{"c":47.11,"h":47.1651,"l":47.09,"n":714,"o":47.115,"t":"2026-10-19T17:00:00Z","v":49633,"vw":47.128643},{"c":47.135,"h":47.16,"l":47.12,"n":942,"o":47.12,"t":"2026-10-19T17:15:00Z","v":67395,"vw":47.139871},{"c":47.155,"h":47.185,"l":47.091,"n":944,"o":47.13,"t":"2026-10-19T17:30:00Z","v":57860,"vw":47.140259},{"c":47.1351,"h":47.155,"l":47.105,"n":977,"o":47.155,"t":"2026-10-19T17:45:00Z","v":51763,"vw":47.132687},{"c":47.165,"h":47.175,"l":47.105,"n":770,"o":47.1391,"t":"2026-10-19T18:00:00Z","v":58314,"vw":47.143798},{"c":47.18,"h":47.21,"l":47.125,"n":980,"o":47.1666,"t":"2026-10-19T18:15:00Z","v":58824,"vw":47.173644},{"c":47.206,"h":47.2151,"l":47.15,"n":762,"o":47.1891,"t":"2026-10-19T18:30:00Z","v":40243,"vw":47.187563},{"c":47.195,"h":47.215,"l":47.185,"n":874,"o":47.2051,"t":"2026-10-19T18:45:00Z","v":60161,"vw":47.196606},{"c":47.205,"h":47.2291,"l":47.17,"n":1050,"o":47.19,"t":"2026-10-19T19:00:00Z","v":86420,"vw":47.1965},{"c":47.2,"h":47.295,"l":47.2,"n":1502,"o":47.205,"t":"2026-10-19T19:15:00Z","v":132175,"vw":47.24435},{"c":47.085,"h":47.2,"l":47.06,"n":1898,"o":47.2,"t":"2026-10-19T19:30:00Z","v":172736,"vw":47.121354},{"c":47.135,"h":47.177,"l":47.065,"n":7524,"o":47.085,"t":"2026-10-19T19:45:00Z","v":870463,"vw":47.13834},{"c":47.2,"h":47.2,"l":46.9662,"n":46,"o":47.12,"t":"2026-10-19T20:00:00Z","v":267241,"vw":47.12016},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-19T20:15:00Z","v":4413,"vw":47.12},{"c":47.2077,"h":47.2077,"l":47.2,"n":3,"o":47.2,"t":"2026-10-19T20:30:00Z","v":2102,"vw":47.207333},{"c":47.2,"h":47.2077,"l":47.2,"n":4,"o":47.2077,"t":"2026-10-19T22:45:00Z","v":618,"vw":47.20392},{"c":47.2393,"h":47.2393,"l":47.2393,"n":1,"o":47.2393,"t":"2026-10-19T23:45:00Z","v":200,"vw":47.2393},{"c":47.22,"h":47.22,"l":47.22,"n":3,"o":47.22,"t":"2026-10-20T11:00:00Z","v":156,"vw":47.22},{"c":47.4,"h":47.4,"l":47.35,"n":4,"o":47.35,"t":"2026-10-20T11:45:00Z","v":1250,"vw":47.37},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-20T12:00:00Z","v":100,"vw":47.96},{"c":47.25,"h":47.25,"l":47.25,"n":3,"o":47.25,"t":"2026-10-20T13:15:00Z","v":276,"vw":47.25},{"c":47.645,"h":47.69,"l":47.32,"n":1034,"o":47.44,"t":"2026-10-20T13:30:00Z","v":121929,"vw":47.51931},{"c":47.63,"h":47.65,"l":47.56,"n":1059,"o":47.65,"t":"2026-10-20T13:45:00Z","v":81411,"vw":47.600742},{"c":47.595,"h":47.745,"l":47.5899,"n":1263,"o":47.63,"t":"2026-10-20T14:00:00Z","v":82505,"vw":47.654002},{"c":47.46,"h":47.67,"l":47.445,"n":1517,"o":47.595,"t":"2026-10-20T14:15:00Z","v":107301,"vw":47.584715},{"c":47.44,"h":47.55,"l":47.415,"n":1647,"o":47.43,"t":"2026-10-20T14:30:00Z","v":106293,"vw":47.479954},{"c":47.4852,"h":47.57,"l":47.375,"n":1412,"o":47.44,"t":"2026-10-20T14:45:00Z","v":95153,"vw":47.459155},{"c":47.515,"h":47.59,"l":47.4,"n":1491,"o":47.48,"t":"2026-10-20T15:00:00Z","v":126334,"vw":47.487085},{"c":47.64,"h":47.68,"l":47.48,"n":1205,"o":47.515,"t":"2026-10-20T15:15:00Z","v":90075,"vw":47.599293},{"c":47.7151,"h":47.7199,"l":47.625,"n":1561,"o":47.65,"t":"2026-10-20T15:30:00Z","v":125333,"vw":47.679863},{"c":47.7998,"h":47.7998,"l":47.71,"n":1010,"o":47.71,"t":"2026-10-20T15:45:00Z","v":56804,"vw":47.760287},{"c":47.825,"h":47.825,"l":47.765,"n":895,"o":47.795,"t":"2026-10-20T16:00:00Z","v":66242,"vw":47.799801},{"c":47.775,"h":47.835,"l":47.76,"n":983,"o":47.825,"t":"2026-10-20T16:15:00Z","v":89744,"vw":47.791667},{"c":47.75,"h":47.8091,"l":47.75,"n":759,"o":47.78,"t":"2026-10-20T16:30:00Z","v":50693,"vw":47.779965},{"c":47.825,"h":47.83,"l":47.75,"n":1123,"o":47.75,"t":"2026-10-20T16:45:00Z","v":77515,"vw":47.799443},{"c":47.745,"h":47.82,"l":47.74,"n":740,"o":47.82,"t":"2026-10-20T17:00:00Z","v":35288,"vw":47.78798},{"c":47.765,"h":47.785,"l":47.72,"n":1019,"o":47.745,"t":"2026-10-20T17:15:00Z","v":63269,"vw":47.760512},{"c":47.745,"h":47.78,"l":47.695,"n":1096,"o":47.765,"t":"2026-10-20T17:30:00Z","v":83121,"vw":47.732773},{"c":47.8,"h":47.81,"l":47.73,"n":901,"o":47.745,"t":"2026-10-20T17:45:00Z","v":44006,"vw":47.779853},{"c":47.82,"h":47.845,"l":47.7801,"n":912,"o":47.8,"t":"2026-10-20T18:00:00Z","v":49243,"vw":47.817575},{"c":47.72,"h":47.82,"l":47.71,"n":845,"o":47.815,"t":"2026-10-20T18:15:00Z","v":44637,"vw":47.75878},{"c":47.775,"h":47.785,"l":47.71,"n":968,"o":47.72,"t":"2026-10-20T18:30:00Z","v":56339,"vw":47.739788},{"c":47.795,"h":47.82,"l":47.755,"n":1006,"o":47.775,"t":"2026-10-20T18:45:00Z","v":65033,"vw":47.786123},{"c":47.815,"h":47.82,"l":47.76,"n":1225,"o":47.795,"t":"2026-10-20T19:00:00Z","v":77754,"vw":47.791742},{"c":47.82,"h":47.835,"l":47.775,"n":1493,"o":47.8,"t":"2026-10-20T19:15:00Z","v":104866,"vw":47.80859},{"c":47.835,"h":47.86,"l":47.765,"n":1670,"o":47.815,"t":"2026-10-20T19:30:00Z","v":145577,"vw":47.815877},{"c":47.88,"h":47.95,"l":47.835,"n":4964,"o":47.835,"t":"2026-10-20T19:45:00Z","v":513834,"vw":47.897592},{"c":47.9312,"h":47.9312,"l":47.89,"n":29,"o":47.89,"t":"2026-10-20T20:00:00Z","v":249052,"vw":47.890019},{"c":47.9994,"h":47.9994,"l":47.9994,"n":1,"o":47.9994,"t":"2026-10-20T20:30:00Z","v":2200,"vw":47.9994},{"c":47.89,"h":47.89,"l":47.89,"n":2,"o":47.89,"t":"2026-10-21T11:00:00Z","v":355,"vw":47.89},{"c":48,"h":48,"l":48,"n":6,"o":48,"t":"2026-10-21T12:15:00Z","v":111,"vw":48},{"c":48,"h":48.04,"l":48,"n":6,"o":48.04,"t":"2026-10-21T12:30:00Z","v":1020,"vw":48.015081},{"c":48.07,"h":48.11,"l":47.7,"n":1373,"o":47.9,"t":"2026-10-21T13:30:00Z","v":173385,"vw":47.973438},{"c":47.9899,"h":48.145,"l":47.91,"n":1375,"o":48.07,"t":"2026-10-21T13:45:00Z","v":155154,"vw":48.056784},{"c":48.04,"h":48.06,"l":47.905,"n":1383,"o":48,"t":"2026-10-21T14:00:00Z","v":126337,"vw":48.011014},{"c":47.94,"h":48.06,"l":47.9,"n":963,"o":48.01,"t":"2026-10-21T14:15:00Z","v":69803,"vw":47.971208},{"c":48.03,"h":48.0899,"l":47.915,"n":770,"o":47.94,"t":"2026-10-21T14:30:00Z","v":47911,"vw":48.003118},{"c":48.055,"h":48.095,"l":48.02,"n":567,"o":48.06,"t":"2026-10-21T14:45:00Z","v":36804,"vw":48.067959},{"c":47.955,"h":48.09,"l":47.955,"n":854,"o":48.055,"t":"2026-10-21T15:00:00Z","v":76871,"vw":48.026323},{"c":48.05,"h":48.059,"l":47.94,"n":740,"o":47.95,"t":"2026-10-21T15:15:00Z","v":54667,"vw":48.016696},{"c":48.075,"h":48.085,"l":47.99,"n":669,"o":48.05,"t":"2026-10-21T15:30:00Z","v":48635,"vw":48.042227},{"c":48.11,"h":48.145,"l":48.06,"n":710,"o":48.075,"t":"2026-10-21T15:45:00Z","v":58111,"vw":48.104592},{"c":48.1,"h":48.11,"l":48.02,"n":760,"o":48.11,"t":"2026-10-21T16:00:00Z","v":53847,"vw":48.07097},{"c":48.145,"h":48.145,"l":48.105,"n":528,"o":48.11,"t":"2026-10-21T16:15:00Z","v":35043,"vw":48.130529},{"c":48.045,"h":48.1499,"l":48.035,"n":1033,"o":48.145,"t":"2026-10-21T16:30:00Z","v":87689,"vw":48.101238},{"c":48.1,"h":48.1,"l":48.01,"n":711,"o":48.03,"t":"2026-10-21T16:45:00Z","v":45045,"vw":48.04706},{"c":48.125,"h":48.1274,"l":48.05,"n":672,"o":48.1,"t":"2026-10-21T17:00:00Z","v":39274,"vw":48.096044},{"c":48.185,"h":48.19,"l":48.105,"n":763,"o":48.13,"t":"2026-10-21T17:15:00Z","v":41215,"vw":48.141881},{"c":48.1601,"h":48.195,"l":48.145,"n":662,"o":48.185,"t":"2026-10-21T17:30:00Z","v":40499,"vw":48.160644},{"c":48.155,"h":48.17,"l":48.135,"n":858,"o":48.165,"t":"2026-10-21T17:45:00Z","v":43779,"vw":48.152308},{"c":48.1399,"h":48.16,"l":48.09,"n":673,"o":48.155,"t":"2026-10-21T18:00:00Z","v":40008,"vw":48.121161},{"c":48.015,"h":48.1351,"l":47.9905,"n":895,"o":48.135,"t":"2026-10-21T18:15:00Z","v":69326,"vw":48.092936},{"c":48.04,"h":48.05,"l":48,"n":794,"o":48.02,"t":"2026-10-21T18:30:00Z","v":54118,"vw":48.01867},{"c":48.09,"h":48.125,"l":48.02,"n":1147,"o":48.035,"t":"2026-10-21T18:45:00Z","v":75197,"vw":48.063331},{"c":48.175,"h":48.19,"l":48.07,"n":1256,"o":48.08,"t":"2026-10-21T19:00:00Z","v":92437,"vw":48.137858},{"c":48.125,"h":48.24,"l":48.115,"n":1320,"o":48.17,"t":"2026-10-21T19:15:00Z","v":77862,"vw":48.164979},{"c":48.06,"h":48.12,"l":48.02,"n":1151,"o":48.12,"t":"2026-10-21T19:30:00Z","v":98196,"vw":48.057775},{"c":48.01,"h":48.065,"l":47.975,"n":3084,"o":48.055,"t":"2026-10-21T19:45:00Z","v":295749,"vw":48.010912},{"c":48.01,"h":48.01,"l":48.01,"n":23,"o":48.01,"t":"2026-10-21T20:00:00Z","v":1223556,"vw":48.01},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-21T20:30:00Z","v":1000,"vw":48},{"c":48.05,"h":48.05,"l":48.04,"n":31,"o":48.0454,"t":"2026-10-21T21:00:00Z","v":1575,"vw":48.047642},{"c":48.1,"h":48.1,"l":48.1,"n":3,"o":48.1,"t":"2026-10-21T23:00:00Z","v":200,"vw":48.1},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-21T23:15:00Z","v":200,"vw":48.3},{"c":48.08,"h":48.08,"l":48.08,"n":6,"o":48.08,"t":"2026-10-21T23:45:00Z","v":203,"vw":48.08},{"c":48.37,"h":48.37,"l":48.37,"n":7,"o":48.37,"t":"2026-10-22T08:00:00Z","v":384,"vw":48.37},{"c":48.3,"h":48.3,"l":48.29,"n":7,"o":48.29,"t":"2026-10-22T08:30:00Z","v":2523,"vw":48.291587},{"c":48.4,"h":48.4,"l":48.4,"n":2,"o":48.4,"t":"2026-10-22T08:45:00Z","v":101,"vw":48.4},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-22T10:15:00Z","v":1000,"vw":48.78},{"c":48.19,"h":48.19,"l":48.19,"n":3,"o":48.19,"t":"2026-10-22T11:00:00Z","v":391,"vw":48.19},{"c":48.21,"h":48.35,"l":48.21,"n":2,"o":48.35,"t":"2026-10-22T11:15:00Z","v":205,"vw":48.281707},{"c":48.435,"h":48.435,"l":48.435,"n":4,"o":48.435,"t":"2026-10-22T11:30:00Z","v":203,"vw":48.435},{"c":48.02,"h":48.07,"l":48.02,"n":18,"o":48.07,"t":"2026-10-22T13:15:00Z","v":953,"vw":48.062525},{"c":48.16,"h":48.315,"l":47.98,"n":1435,"o":48.15,"t":"2026-10-22T13:30:00Z","v":181584,"vw":48.128639},{"c":47.77,"h":48.17,"l":47.75,"n":1454,"o":48.16,"t":"2026-10-22T13:45:00Z","v":143935,"vw":47.941138},{"c":47.82,"h":47.86,"l":47.685,"n":1621,"o":47.77,"t":"2026-10-22T14:00:00Z","v":121497,"vw":47.762067},{"c":47.9,"h":47.97,"l":47.795,"n":1445,"o":47.82,"t":"2026-10-22T14:15:00Z","v":102137,"vw":47.889644},{"c":47.8,"h":47.9,"l":47.73,"n":1421,"o":47.89,"t":"2026-10-22T14:30:00Z","v":110712,"vw":47.821793},{"c":47.69,"h":47.83,"l":47.645,"n":3078,"o":47.79,"t":"2026-10-22T14:45:00Z","v":243204,"vw":47.759985},{"c":47.56,"h":47.695,"l":47.545,"n":1593,"o":47.68,"t":"2026-10-22T15:00:00Z","v":121395,"vw":47.62441},{"c":47.34,"h":47.57,"l":47.335,"n":1663,"o":47.57,"t":"2026-10-22T15:15:00Z","v":145055,"vw":47.459989},{"c":47.44,"h":47.46,"l":47.275,"n":1735,"o":47.33,"t":"2026-10-22T15:30:00Z","v":121643,"vw":47.326592},{"c":47.53,"h":47.54,"l":47.36,"n":914,"o":47.435,"t":"2026-10-22T15:45:00Z","v":47278,"vw":47.455921},{"c":47.615,"h":47.64,"l":47.49,"n":1250,"o":47.515,"t":"2026-10-22T16:00:00Z","v":93849,"vw":47.547118},{"c":47.66,"h":47.69,"l":47.6101,"n":1086,"o":47.625,"t":"2026-10-22T16:15:00Z","v":66815,"vw":47.654185},{"c":47.775,"h":47.775,"l":47.63,"n":1206,"o":47.66,"t":"2026-10-22T16:30:00Z","v":91314,"vw":47.695538},{"c":47.935,"h":47.99,"l":47.77,"n":1253,"o":47.775,"t":"2026-10-22T16:45:00Z","v":110019,"vw":47.903174},{"c":47.89,"h":47.96,"l":47.89,"n":931,"o":47.91,"t":"2026-10-22T17:00:00Z","v":72937,"vw":47.919741},{"c":47.89,"h":47.896,"l":47.8,"n":931,"o":47.875,"t":"2026-10-22T17:15:00Z","v":77499,"vw":47.839017},{"c":47.875,"h":47.95,"l":47.865,"n":805,"o":47.89,"t":"2026-10-22T17:30:00Z","v":46040,"vw":47.905915},{"c":47.985,"h":47.985,"l":47.865,"n":924,"o":47.87,"t":"2026-10-22T17:45:00Z","v":60357,"vw":47.940366},{"c":47.955,"h":47.9851,"l":47.92,"n":873,"o":47.985,"t":"2026-10-22T18:00:00Z","v":60012,"vw":47.948896},{"c":47.97,"h":47.995,"l":47.94,"n":1034,"o":47.9551,"t":"2026-10-22T18:15:00Z","v":86864,"vw":47.960304},{"c":47.835,"h":47.97,"l":47.815,"n":1656,"o":47.97,"t":"2026-10-22T18:30:00Z","v":160862,"vw":47.886693},{"c":47.99,"h":47.995,"l":47.835,"n":1452,"o":47.835,"t":"2026-10-22T18:45:00Z","v":153564,"vw":47.927787},{"c":48.05,"h":48.14,"l":47.98,"n":1088,"o":48,"t":"2026-10-22T19:00:00Z","v":79516,"vw":48.052805},{"c":48.0301,"h":48.045,"l":47.98,"n":1198,"o":48.045,"t":"2026-10-22T19:15:00Z","v":114352,"vw":48.015851},{"c":48.04,"h":48.065,"l":47.985,"n":1371,"o":48.03,"t":"2026-10-22T19:30:00Z","v":132889,"vw":48.024838},{"c":48.02,"h":48.06,"l":47.93,"n":3586,"o":48.035,"t":"2026-10-22T19:45:00Z","v":438815,"vw":47.988026},{"c":48.01,"h":48.02,"l":48,"n":35,"o":48.01,"t":"2026-10-22T20:00:00Z","v":1261976,"vw":48.009998},{"c":48.01,"h":48.01,"l":48.01,"n":35,"o":48.01,"t":"2026-10-22T21:15:00Z","v":1039,"vw":48.01},{"c":48.05,"h":48.05,"l":48.05,"n":2,"o":48.05,"t":"2026-10-22T23:45:00Z","v":269,"vw":48.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12758476931628682,"strike":52.02195664257921,"iv":0.1942934963868816,"gamma":0.06305914396887159,"theta":-0.007806225680933852,"vega":0.022137798777098386,"rho":0.003343952513118966,"breakevenPct":8.531823958159215},{"delta":0.15,"premium":0.2040161200667037,"strike":51.32712618121178,"iv":0.19006892718176763,"gamma":0.08523813229571983,"theta":-0.010140856031128406,"vega":0.02916948304613674,"rho":0.005061749371616044,"breakevenPct":7.244833093191453},{"delta":0.2,"premium":0.2804474708171206,"strike":50.63229571984436,"iv":0.1858443579766537,"gamma":0.10741712062256809,"theta":-0.012475486381322958,"vega":0.0362011673151751,"rho":0.006779546230113124,"breakevenPct":5.95784222822369},{"delta":0.25,"premium":0.3622868939797549,"strike":49.97003196590304,"iv":0.18202397442727758,"gamma":0.12789968034096963,"theta":-0.01465753862546617,"vega":0.04270668620138519,"rho":0.008502941280460233,"breakevenPct":4.749883163127567},{"delta":0.3,"premium":0.49880793819925406,"strike":49.637053809270114,"iv":0.18229035695258392,"gamma":0.13122946190729887,"theta":-0.015296856686201385,"vega":0.0438920884389984,"rho":0.01028294027062434,"breakevenPct":4.341023407844683},{"delta":0.35,"premium":0.6353289824187531,"strike":49.30407565263719,"iv":0.18255673947789025,"gamma":0.13455924347362813,"theta":-0.0159361747469366,"vega":0.04507749067661161,"rho":0.012062939260788445,"breakevenPct":3.932163652561799},{"delta":0.4,"premium":0.7718500266382525,"strike":48.97109749600426,"iv":0.1828231220031966,"gamma":0.13788902503995737,"theta":-0.016575492807671816,"vega":0.04626289291422483,"rho":0.013842938250952553,"breakevenPct":3.523303897278914},{"delta":0.45,"premium":0.9083710708577517,"strike":48.638119339371336,"iv":0.18308950452850292,"gamma":0.14121880660628663,"theta":-0.017214810868407034,"vega":0.04744829515183804,"rho":0.015622937241116661,"breakevenPct":3.11444414199603},{"delta":0.5,"premium":1.0448921150772508,"strike":48.30514118273841,"iv":0.18335588705380926,"gamma":0.14454858817261587,"theta":-0.01785412892914225,"vega":0.04863369738945125,"rho":0.017402936231280766,"breakevenPct":2.705584386713146},{"delta":0.55,"premium":1.18141315929675,"strike":47.972163026105484,"iv":0.1836222695791156,"gamma":0.14787836973894514,"theta":-0.018493446989877465,"vega":0.04981909962706446,"rho":0.019182935221444875,"breakevenPct":2.296724631430261},{"delta":0.6,"premium":1.3179342035162491,"strike":47.639184869472565,"iv":0.18388865210442196,"gamma":0.15120815130527437,"theta":-0.01913276505061268,"vega":0.05100450186467767,"rho":0.020962934211608976,"breakevenPct":1.8878648761473777},{"delta":0.65,"premium":1.5638384903869178,"strike":47.237724318907055,"iv":0.18434089506536994,"gamma":0.14395899271868612,"theta":-0.018181834851179957,"vega":0.04861592912837188,"rho":0.022746809306465835,"breakevenPct":1.5641265542018292},{"delta":0.7,"premium":1.8883032505018962,"strike":46.78707881874737,"iv":0.18492662541823926,"gamma":0.12911190117003687,"theta":-0.016088767585166138,"vega":0.04366048089533388,"rho":0.02453346827032882,"breakevenPct":1.3015235572305193},{"delta":0.75,"premium":2.2127680106168754,"strike":46.33643331858767,"iv":0.1855123557711086,"gamma":0.11426480962138758,"theta":-0.013995700319152312,"vega":0.03870503266229587,"rho":0.02632012723419181,"breakevenPct":1.0389205602592089},{"delta":0.8,"premium":2.5372327707318547,"strike":45.88578781842798,"iv":0.18609808612397793,"gamma":0.0994177180727383,"theta":-0.01190263305313849,"vega":0.033749584429257865,"rho":0.028106786198054803,"breakevenPct":0.7763175632878985},{"delta":0.85,"premium":2.861697530846833,"strike":45.43514231826829,"iv":0.18668381647684726,"gamma":0.08457062652408905,"theta":-0.009809565787124672,"vega":0.028794136196219865,"rho":0.02989344516191779,"breakevenPct":0.5137145663165887},{"delta":0.9,"premium":3.288351322848294,"strike":44.88492251487483,"iv":0.19092995061547482,"gamma":0.06892350612697037,"theta":-0.007725768063849133,"vega":0.023650317423654886,"rho":0.031594364110275906,"breakevenPct":0.2565532522853747}],"put":[{"delta":0.1,"premium":0.23136415603097124,"strike":40.88184936185827,"iv":0.4297381740443458,"gamma":0.03925639890782061,"theta":-0.01363773379808874,"vega":0.022613029620143048,"rho":-0.004217746712331072,"breakevenPct":15.399614556030574},{"delta":0.15,"premium":0.2884655237256707,"strike":44.30793142354024,"iv":0.2837829543735091,"gamma":0.06541580081479181,"theta":-0.013606341287199605,"vega":0.03125443592618045,"rho":-0.006305686371805556,"breakevenPct":8.388208325047707},{"delta":0.2,"premium":0.4288655631812677,"strike":45.402704884941464,"iv":0.2560396851029471,"gamma":0.07672446507872427,"theta":-0.014920872022607994,"vega":0.03615720629794106,"rho":-0.008386676543898023,"breakevenPct":6.40199933036379},{"delta":0.25,"premium":0.5903512313282196,"strike":45.90734759790069,"iv":0.258219741622931,"gamma":0.08427392006459426,"theta":-0.01657610012111425,"vega":0.04011360516754138,"rho":-0.010465907572567976,"breakevenPct":5.687832743865826},{"delta":0.3,"premium":0.7518368994751716,"strike":46.41199031085991,"iv":0.2603997981429148,"gamma":0.09182337505046427,"theta":-0.018231328219620507,"vega":0.0440700040371417,"rho":-0.012545138601237925,"breakevenPct":4.973666157367861},{"delta":0.35,"premium":0.9133225676221235,"strike":46.91663302381914,"iv":0.2625798546628987,"gamma":0.09937283003633428,"theta":-0.019886556318126768,"vega":0.048026402906742025,"rho":-0.014624369629907878,"breakevenPct":4.259499570869897},{"delta":0.4,"premium":1.0748082357690756,"strike":47.42127573677836,"iv":0.2647599111828825,"gamma":0.10692228502220429,"theta":-0.021541784416633025,"vega":0.05198280177634235,"rho":-0.01670360065857783,"breakevenPct":3.5453329843719317},{"delta":0.45,"premium":1.4564840182648404,"strike":47.981735159817354,"iv":0.28130557077625573,"gamma":0.10270456621004566,"theta":-0.022859817351598175,"vega":0.052349497716894976,"rho":-0.01889039831935184,"breakevenPct":3.1732546481737516},{"delta":0.5,"premium":1.8788584474885845,"strike":48.55251141552512,"iv":0.30050648401826485,"gamma":0.09631187214611872,"theta":-0.02411552511415525,"vega":0.052052694063926944,"rho":-0.021097077964258828,"breakevenPct":2.8644058937845363},{"delta":0.55,"premium":2.301232876712329,"strike":49.12328767123288,"iv":0.319707397260274,"gamma":0.08991917808219178,"theta":-0.02537123287671233,"vega":0.051755890410958905,"rho":-0.02330375760916582,"breakevenPct":2.5555571393953205},{"delta":0.6,"premium":2.723607305936073,"strike":49.694063926940636,"iv":0.3389083105022831,"gamma":0.08352648401826485,"theta":-0.026626940639269406,"vega":0.051459086757990866,"rho":-0.02551043725407281,"breakevenPct":2.246708385006106},{"delta":0.65,"premium":3.2760716795502463,"strike":50.407589599437806,"iv":0.35484104005621925,"gamma":0.07657842586085735,"theta":-0.026566338721011946,"vega":0.04965333801827126,"rho":-0.027817402591811317,"breakevenPct":1.9115131740113187},{"delta":0.7,"premium":3.9788123682361203,"strike":51.28601546029515,"iv":0.36699845397048486,"gamma":0.0689888264230499,"theta":-0.02498517217146873,"vega":0.046104497540407595,"rho":-0.030240215195406924,"breakevenPct":1.5458832631445787},{"delta":0.75,"premium":4.681553056921996,"strike":52.164441321152495,"iv":0.37915586788475053,"gamma":0.06139922698524245,"theta":-0.02340400562192551,"vega":0.042555657062543925,"rho":-0.032663027799002535,"breakevenPct":1.180253352277838},{"delta":0.8,"premium":10.847697368421054,"strike":58.108552631578945,"iv":0.7019644736842106,"gamma":0.029409868421052632,"theta":-0.04048552631578947,"vega":0.03786118421052632,"rho":-0.0392812800572128,"breakevenPct":1.6423407634591043},{"delta":0.85,"premium":15.38118081180811,"strike":62.85977859778597,"iv":0.8107520295202949,"gamma":0.02151070110701108,"theta":-0.037829889298892985,"vega":0.03152656826568266,"rho":-0.044738342800287725,"breakevenPct":1.1891825473925834}]},"raw":{"call":[{"delta":0.1,"premium":0.12758476931628682,"strike":52.02195664257921,"iv":0.1942934963868816,"gamma":0.06305914396887159,"theta":-0.007806225680933852,"vega":0.022137798777098386,"rho":0.003343952513118966,"breakevenPct":8.531823958159215},{"delta":0.15,"premium":0.2040161200667037,"strike":51.32712618121178,"iv":0.19006892718176763,"gamma":0.08523813229571983,"theta":-0.010140856031128406,"vega":0.02916948304613674,"rho":0.005061749371616044,"breakevenPct":7.244833093191453},{"delta":0.2,"premium":0.2804474708171206,"strike":50.63229571984436,"iv":0.1858443579766537,"gamma":0.10741712062256809,"theta":-0.012475486381322958,"vega":0.0362011673151751,"rho":0.006779546230113124,"breakevenPct":5.95784222822369},{"delta":0.25,"premium":0.3622868939797549,"strike":49.97003196590304,"iv":0.18202397442727758,"gamma":0.12789968034096963,"theta":-0.01465753862546617,"vega":0.04270668620138519,"rho":0.008502941280460233,"breakevenPct":4.749883163127567},{"delta":0.3,"premium":0.49880793819925406,"strike":49.637053809270114,"iv":0.18229035695258392,"gamma":0.13122946190729887,"theta":-0.015296856686201385,"vega":0.0438920884389984,"rho":0.01028294027062434,"breakevenPct":4.341023407844683},{"delta":0.35,"premium":0.6353289824187531,"strike":49.30407565263719,"iv":0.18255673947789025,"gamma":0.13455924347362813,"theta":-0.0159361747469366,"vega":0.04507749067661161,"rho":0.012062939260788445,"breakevenPct":3.932163652561799},{"delta":0.4,"premium":0.7718500266382525,"strike":48.97109749600426,"iv":0.1828231220031966,"gamma":0.13788902503995737,"theta":-0.016575492807671816,"vega":0.04626289291422483,"rho":0.013842938250952553,"breakevenPct":3.523303897278914},{"delta":0.45,"premium":0.9083710708577517,"strike":48.638119339371336,"iv":0.18308950452850292,"gamma":0.14121880660628663,"theta":-0.017214810868407034,"vega":0.04744829515183804,"rho":0.015622937241116661,"breakevenPct":3.11444414199603},{"delta":0.5,"premium":1.0448921150772508,"strike":48.30514118273841,"iv":0.18335588705380926,"gamma":0.14454858817261587,"theta":-0.01785412892914225,"vega":0.04863369738945125,"rho":0.017402936231280766,"breakevenPct":2.705584386713146},{"delta":0.55,"premium":1.18141315929675,"strike":47.972163026105484,"iv":0.1836222695791156,"gamma":0.14787836973894514,"theta":-0.018493446989877465,"vega":0.04981909962706446,"rho":0.019182935221444875,"breakevenPct":2.296724631430261},{"delta":0.6,"premium":1.3179342035162491,"strike":47.639184869472565,"iv":0.18388865210442196,"gamma":0.15120815130527437,"theta":-0.01913276505061268,"vega":0.05100450186467767,"rho":0.020962934211608976,"breakevenPct":1.8878648761473777},{"delta":0.65,"premium":1.5638384903869178,"strike":47.237724318907055,"iv":0.18434089506536994,"gamma":0.14395899271868612,"theta":-0.018181834851179957,"vega":0.04861592912837188,"rho":0.022746809306465835,"breakevenPct":1.5641265542018292},{"delta":0.7,"premium":1.8883032505018962,"strike":46.78707881874737,"iv":0.18492662541823926,"gamma":0.12911190117003687,"theta":-0.016088767585166138,"vega":0.04366048089533388,"rho":0.02453346827032882,"breakevenPct":1.3015235572305193},{"delta":0.75,"premium":2.2127680106168754,"strike":46.33643331858767,"iv":0.1855123557711086,"gamma":0.11426480962138758,"theta":-0.013995700319152312,"vega":0.03870503266229587,"rho":0.02632012723419181,"breakevenPct":1.0389205602592089},{"delta":0.8,"premium":2.5372327707318547,"strike":45.88578781842798,"iv":0.18609808612397793,"gamma":0.0994177180727383,"theta":-0.01190263305313849,"vega":0.033749584429257865,"rho":0.028106786198054803,"breakevenPct":0.7763175632878985},{"delta":0.85,"premium":2.861697530846833,"strike":45.43514231826829,"iv":0.18668381647684726,"gamma":0.08457062652408905,"theta":-0.009809565787124672,"vega":0.028794136196219865,"rho":0.02989344516191779,"breakevenPct":0.5137145663165887},{"delta":0.9,"premium":3.288351322848294,"strike":44.88492251487483,"iv":0.19092995061547482,"gamma":0.06892350612697037,"theta":-0.007725768063849133,"vega":0.023650317423654886,"rho":0.031594364110275906,"breakevenPct":0.2565532522853747}],"put":[{"delta":0.1,"premium":0.23136415603097124,"strike":40.88184936185827,"iv":0.4297381740443458,"gamma":0.03925639890782061,"theta":-0.01363773379808874,"vega":0.022613029620143048,"rho":-0.004217746712331072,"breakevenPct":15.399614556030574},{"delta":0.15,"premium":0.2884655237256707,"strike":44.30793142354024,"iv":0.2837829543735091,"gamma":0.06541580081479181,"theta":-0.013606341287199605,"vega":0.03125443592618045,"rho":-0.006305686371805556,"breakevenPct":8.388208325047707},{"delta":0.2,"premium":0.4288655631812677,"strike":45.402704884941464,"iv":0.2560396851029471,"gamma":0.07672446507872427,"theta":-0.014920872022607994,"vega":0.03615720629794106,"rho":-0.008386676543898023,"breakevenPct":6.40199933036379},{"delta":0.25,"premium":0.5903512313282196,"strike":45.90734759790069,"iv":0.258219741622931,"gamma":0.08427392006459426,"theta":-0.01657610012111425,"vega":0.04011360516754138,"rho":-0.010465907572567976,"breakevenPct":5.687832743865826},{"delta":0.3,"premium":0.7518368994751716,"strike":46.41199031085991,"iv":0.2603997981429148,"gamma":0.09182337505046427,"theta":-0.018231328219620507,"vega":0.0440700040371417,"rho":-0.012545138601237925,"breakevenPct":4.973666157367861},{"delta":0.35,"premium":0.9133225676221235,"strike":46.91663302381914,"iv":0.2625798546628987,"gamma":0.09937283003633428,"theta":-0.019886556318126768,"vega":0.048026402906742025,"rho":-0.014624369629907878,"breakevenPct":4.259499570869897},{"delta":0.4,"premium":1.0748082357690756,"strike":47.42127573677836,"iv":0.2647599111828825,"gamma":0.10692228502220429,"theta":-0.021541784416633025,"vega":0.05198280177634235,"rho":-0.01670360065857783,"breakevenPct":3.5453329843719317},{"delta":0.45,"premium":1.4564840182648404,"strike":47.981735159817354,"iv":0.28130557077625573,"gamma":0.10270456621004566,"theta":-0.022859817351598175,"vega":0.052349497716894976,"rho":-0.01889039831935184,"breakevenPct":3.1732546481737516},{"delta":0.5,"premium":1.8788584474885845,"strike":48.55251141552512,"iv":0.30050648401826485,"gamma":0.09631187214611872,"theta":-0.02411552511415525,"vega":0.052052694063926944,"rho":-0.021097077964258828,"breakevenPct":2.8644058937845363},{"delta":0.55,"premium":2.301232876712329,"strike":49.12328767123288,"iv":0.319707397260274,"gamma":0.08991917808219178,"theta":-0.02537123287671233,"vega":0.051755890410958905,"rho":-0.02330375760916582,"breakevenPct":2.5555571393953205},{"delta":0.6,"premium":2.723607305936073,"strike":49.694063926940636,"iv":0.3389083105022831,"gamma":0.08352648401826485,"theta":-0.026626940639269406,"vega":0.051459086757990866,"rho":-0.02551043725407281,"breakevenPct":2.246708385006106},{"delta":0.65,"premium":3.2760716795502463,"strike":50.407589599437806,"iv":0.35484104005621925,"gamma":0.07657842586085735,"theta":-0.026566338721011946,"vega":0.04965333801827126,"rho":-0.027817402591811317,"breakevenPct":1.9115131740113187},{"delta":0.7,"premium":3.9788123682361203,"strike":51.28601546029515,"iv":0.36699845397048486,"gamma":0.0689888264230499,"theta":-0.02498517217146873,"vega":0.046104497540407595,"rho":-0.030240215195406924,"breakevenPct":1.5458832631445787},{"delta":0.75,"premium":4.681553056921996,"strike":52.164441321152495,"iv":0.37915586788475053,"gamma":0.06139922698524245,"theta":-0.02340400562192551,"vega":0.042555657062543925,"rho":-0.032663027799002535,"breakevenPct":1.180253352277838},{"delta":0.8,"premium":10.847697368421054,"strike":58.108552631578945,"iv":0.7019644736842106,"gamma":0.029409868421052632,"theta":-0.04048552631578947,"vega":0.03786118421052632,"rho":-0.0392812800572128,"breakevenPct":1.6423407634591043},{"delta":0.85,"premium":15.38118081180811,"strike":62.85977859778597,"iv":0.8107520295202949,"gamma":0.02151070110701108,"theta":-0.037829889298892985,"vega":0.03152656826568266,"rho":-0.044738342800287725,"breakevenPct":1.1891825473925834}]}},"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"}}