{"symbol":"OGE","url":"https://intraalpha.com/companies/OGE","capturedAt":"2026-10-24T05:27:50.349Z","state":"ready","quote":{"symbol":"OGE","last_price":48.41,"prev_close":48.92,"regular_close":48.41,"change":-0.51,"change_pct":-1.0425,"regular_change":-0.51,"regular_change_pct":-1.0425,"extended_change":0,"extended_change_pct":0,"bid":47.5,"ask":49.5,"bid_size":100,"ask_size":100,"volume":1526499,"vwap":48.50807,"open":48.79,"high":48.95,"low":48.39,"close":48.41,"trade_count":24004,"last_trade_at":"2026-10-23T23:00:00.001957052Z","last_quote_at":"2026-10-23T23:55:47.550353088Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T01:27:30.699533802-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"OGE","fetched_at":"2026-10-24T05:27:49.991651+00:00","name":"OGE Energy Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"OGE Energy Corp. The company is headquartered in Oklahoma City, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10105955000,"ebitda":1285400000,"pe_ratio":21.36,"peg_ratio":2.985,"book_value":24.11,"dividend_per_share":1.696,"dividend_yield":0.0354,"eps":2.29,"revenue_ttm":3235300000,"gross_profit_ttm":1448200000,"profit_margin":0.144,"operating_margin_ttm":0.266,"return_on_assets_ttm":0.0337,"return_on_equity_ttm":0.097,"quarterly_earnings_growth":0.057,"quarterly_revenue_growth":-0.04,"analyst_target_price":49.33,"analyst_number":4,"beta":0.487,"fifty_two_week_high":50.11,"fifty_two_week_low":40.59,"fifty_day_ma":46.29,"two_hundred_day_ma":46.96,"shares_outstanding":206581000,"forward_pe":17.18,"price_to_sales":3.124,"price_to_book":1.854,"ev_to_revenue":4.661,"ev_to_ebitda":10.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T05:27:49.991651+00:00"},"optionObservedAt":"2026-10-23T19:56:08.355Z","bars":[{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-19T08:00:00Z","v":176,"vw":47.35},{"c":47.2,"h":47.2,"l":47.2,"n":7,"o":47.2,"t":"2026-10-19T08:30:00Z","v":601,"vw":47.2},{"c":47.3455,"h":47.39,"l":47.1883,"n":126,"o":47.34,"t":"2026-10-19T13:30:00Z","v":26655,"vw":47.337602},{"c":47.41,"h":47.41,"l":47.22,"n":135,"o":47.35,"t":"2026-10-19T13:35:00Z","v":7311,"vw":47.342037},{"c":47.35,"h":47.46,"l":47.35,"n":163,"o":47.41,"t":"2026-10-19T13:40:00Z","v":10592,"vw":47.396339},{"c":47.32,"h":47.38,"l":47.255,"n":181,"o":47.36,"t":"2026-10-19T13:45:00Z","v":30170,"vw":47.347172},{"c":47.14,"h":47.3,"l":47.14,"n":224,"o":47.3,"t":"2026-10-19T13:50:00Z","v":9271,"vw":47.214321},{"c":47.12,"h":47.16,"l":47.12,"n":148,"o":47.14,"t":"2026-10-19T13:55:00Z","v":7832,"vw":47.143333},{"c":47.055,"h":47.15,"l":47,"n":253,"o":47.125,"t":"2026-10-19T14:00:00Z","v":21323,"vw":47.094862},{"c":47.13,"h":47.145,"l":47.04,"n":148,"o":47.06,"t":"2026-10-19T14:05:00Z","v":6594,"vw":47.072507},{"c":47,"h":47.13,"l":46.98,"n":251,"o":47.13,"t":"2026-10-19T14:10:00Z","v":12413,"vw":47.033102},{"c":46.96,"h":47.03,"l":46.94,"n":191,"o":47,"t":"2026-10-19T14:15:00Z","v":15923,"vw":46.953832},{"c":46.91,"h":46.985,"l":46.86,"n":213,"o":46.97,"t":"2026-10-19T14:20:00Z","v":15031,"vw":46.895982},{"c":46.895,"h":46.915,"l":46.86,"n":163,"o":46.86,"t":"2026-10-19T14:25:00Z","v":7274,"vw":46.889655},{"c":46.87,"h":46.95,"l":46.86,"n":251,"o":46.9,"t":"2026-10-19T14:30:00Z","v":12063,"vw":46.904692},{"c":46.89,"h":46.92,"l":46.86,"n":382,"o":46.87,"t":"2026-10-19T14:35:00Z","v":24834,"vw":46.875467},{"c":46.85,"h":46.87,"l":46.82,"n":296,"o":46.86,"t":"2026-10-19T14:40:00Z","v":15087,"vw":46.84809},{"c":46.82,"h":46.8478,"l":46.79,"n":261,"o":46.84,"t":"2026-10-19T14:45:00Z","v":12191,"vw":46.812959},{"c":46.81,"h":46.87,"l":46.79,"n":236,"o":46.835,"t":"2026-10-19T14:50:00Z","v":10154,"vw":46.821254},{"c":46.88,"h":46.88,"l":46.81,"n":202,"o":46.82,"t":"2026-10-19T14:55:00Z","v":8648,"vw":46.829975},{"c":46.89,"h":46.89,"l":46.855,"n":265,"o":46.88,"t":"2026-10-19T15:00:00Z","v":10332,"vw":46.872191},{"c":46.85,"h":46.89,"l":46.85,"n":243,"o":46.89,"t":"2026-10-19T15:05:00Z","v":12671,"vw":46.865488},{"c":46.89,"h":46.9,"l":46.84,"n":203,"o":46.855,"t":"2026-10-19T15:10:00Z","v":12063,"vw":46.872585},{"c":46.92,"h":46.94,"l":46.835,"n":350,"o":46.89,"t":"2026-10-19T15:15:00Z","v":21958,"vw":46.894247},{"c":46.86,"h":46.93,"l":46.835,"n":281,"o":46.93,"t":"2026-10-19T15:20:00Z","v":15591,"vw":46.883441},{"c":46.88,"h":46.9,"l":46.86,"n":229,"o":46.875,"t":"2026-10-19T15:25:00Z","v":12773,"vw":46.88623},{"c":46.85,"h":46.89,"l":46.85,"n":263,"o":46.87,"t":"2026-10-19T15:30:00Z","v":13823,"vw":46.877131},{"c":46.86,"h":46.89,"l":46.82,"n":403,"o":46.85,"t":"2026-10-19T15:35:00Z","v":36393,"vw":46.859459},{"c":46.82,"h":46.86,"l":46.82,"n":200,"o":46.86,"t":"2026-10-19T15:40:00Z","v":6785,"vw":46.844647},{"c":46.83,"h":46.84,"l":46.805,"n":229,"o":46.82,"t":"2026-10-19T15:45:00Z","v":9431,"vw":46.819133},{"c":46.83,"h":46.83,"l":46.795,"n":211,"o":46.81,"t":"2026-10-19T15:50:00Z","v":7306,"vw":46.81168},{"c":46.8,"h":46.85,"l":46.79,"n":272,"o":46.83,"t":"2026-10-19T15:55:00Z","v":15567,"vw":46.821318},{"c":46.83,"h":46.83,"l":46.75,"n":293,"o":46.8,"t":"2026-10-19T16:00:00Z","v":30320,"vw":46.774686},{"c":46.81,"h":46.82,"l":46.78,"n":173,"o":46.82,"t":"2026-10-19T16:05:00Z","v":8240,"vw":46.797765},{"c":46.78,"h":46.81,"l":46.765,"n":229,"o":46.81,"t":"2026-10-19T16:10:00Z","v":10219,"vw":46.774346},{"c":46.79,"h":46.8,"l":46.76,"n":191,"o":46.78,"t":"2026-10-19T16:15:00Z","v":8940,"vw":46.780322},{"c":46.77,"h":46.78,"l":46.755,"n":298,"o":46.78,"t":"2026-10-19T16:20:00Z","v":14516,"vw":46.765075},{"c":46.79,"h":46.79,"l":46.745,"n":261,"o":46.76,"t":"2026-10-19T16:25:00Z","v":5992,"vw":46.758315},{"c":46.795,"h":46.795,"l":46.76,"n":269,"o":46.79,"t":"2026-10-19T16:30:00Z","v":7384,"vw":46.767774},{"c":46.8,"h":46.81,"l":46.775,"n":226,"o":46.8,"t":"2026-10-19T16:35:00Z","v":7276,"vw":46.790657},{"c":46.81,"h":46.815,"l":46.8,"n":177,"o":46.8,"t":"2026-10-19T16:40:00Z","v":8148,"vw":46.80646},{"c":46.785,"h":46.83,"l":46.785,"n":214,"o":46.81,"t":"2026-10-19T16:45:00Z","v":7050,"vw":46.809043},{"c":46.78,"h":46.805,"l":46.775,"n":203,"o":46.79,"t":"2026-10-19T16:50:00Z","v":7077,"vw":46.789854},{"c":46.76,"h":46.79,"l":46.75,"n":306,"o":46.79,"t":"2026-10-19T16:55:00Z","v":30053,"vw":46.770438},{"c":46.74,"h":46.77,"l":46.73,"n":318,"o":46.76,"t":"2026-10-19T17:00:00Z","v":13363,"vw":46.742846},{"c":46.775,"h":46.775,"l":46.74,"n":166,"o":46.74,"t":"2026-10-19T17:05:00Z","v":4544,"vw":46.761841},{"c":46.765,"h":46.8,"l":46.755,"n":293,"o":46.77,"t":"2026-10-19T17:10:00Z","v":11188,"vw":46.767429},{"c":46.78,"h":46.81,"l":46.77,"n":253,"o":46.7755,"t":"2026-10-19T17:15:00Z","v":11296,"vw":46.792991},{"c":46.8,"h":46.81,"l":46.77,"n":289,"o":46.77,"t":"2026-10-19T17:20:00Z","v":11541,"vw":46.784814},{"c":46.795,"h":46.81,"l":46.79,"n":212,"o":46.8,"t":"2026-10-19T17:25:00Z","v":8213,"vw":46.79666},{"c":46.79,"h":46.805,"l":46.77,"n":295,"o":46.8,"t":"2026-10-19T17:30:00Z","v":12745,"vw":46.790296},{"c":46.815,"h":46.83,"l":46.8,"n":262,"o":46.8,"t":"2026-10-19T17:35:00Z","v":13799,"vw":46.815447},{"c":46.815,"h":46.835,"l":46.8,"n":281,"o":46.82,"t":"2026-10-19T17:40:00Z","v":13531,"vw":46.812706},{"c":46.79,"h":46.84,"l":46.79,"n":241,"o":46.82,"t":"2026-10-19T17:45:00Z","v":7504,"vw":46.815231},{"c":46.785,"h":46.809,"l":46.785,"n":248,"o":46.79,"t":"2026-10-19T17:50:00Z","v":11227,"vw":46.79517},{"c":46.815,"h":46.83,"l":46.79,"n":207,"o":46.79,"t":"2026-10-19T17:55:00Z","v":8990,"vw":46.815451},{"c":46.815,"h":46.815,"l":46.785,"n":260,"o":46.81,"t":"2026-10-19T18:00:00Z","v":11865,"vw":46.796973},{"c":46.805,"h":46.82,"l":46.79,"n":264,"o":46.815,"t":"2026-10-19T18:05:00Z","v":16466,"vw":46.805018},{"c":46.775,"h":46.81,"l":46.77,"n":260,"o":46.81,"t":"2026-10-19T18:10:00Z","v":11271,"vw":46.784297},{"c":46.78,"h":46.78,"l":46.75,"n":208,"o":46.775,"t":"2026-10-19T18:15:00Z","v":9293,"vw":46.763898},{"c":46.745,"h":46.77,"l":46.74,"n":294,"o":46.77,"t":"2026-10-19T18:20:00Z","v":11310,"vw":46.75405},{"c":46.755,"h":46.76,"l":46.74,"n":238,"o":46.74,"t":"2026-10-19T18:25:00Z","v":8609,"vw":46.747234},{"c":46.775,"h":46.775,"l":46.735,"n":304,"o":46.75,"t":"2026-10-19T18:30:00Z","v":16423,"vw":46.749691},{"c":46.765,"h":46.79,"l":46.765,"n":268,"o":46.775,"t":"2026-10-19T18:35:00Z","v":12643,"vw":46.774586},{"c":46.74,"h":46.785,"l":46.74,"n":401,"o":46.765,"t":"2026-10-19T18:40:00Z","v":22747,"vw":46.76561},{"c":46.73,"h":46.745,"l":46.675,"n":525,"o":46.73,"t":"2026-10-19T18:45:00Z","v":37495,"vw":46.719923},{"c":46.705,"h":46.73,"l":46.7,"n":304,"o":46.715,"t":"2026-10-19T18:50:00Z","v":19682,"vw":46.716793},{"c":46.705,"h":46.72,"l":46.695,"n":320,"o":46.7,"t":"2026-10-19T18:55:00Z","v":25834,"vw":46.705614},{"c":46.7,"h":46.71,"l":46.66,"n":556,"o":46.7,"t":"2026-10-19T19:00:00Z","v":57584,"vw":46.67905},{"c":46.645,"h":46.695,"l":46.64,"n":471,"o":46.695,"t":"2026-10-19T19:05:00Z","v":36022,"vw":46.660259},{"c":46.645,"h":46.665,"l":46.64,"n":495,"o":46.65,"t":"2026-10-19T19:10:00Z","v":33587,"vw":46.653522},{"c":46.615,"h":46.655,"l":46.61,"n":487,"o":46.655,"t":"2026-10-19T19:15:00Z","v":38863,"vw":46.628178},{"c":46.605,"h":46.61,"l":46.59,"n":488,"o":46.61,"t":"2026-10-19T19:20:00Z","v":41102,"vw":46.597789},{"c":46.56,"h":46.59,"l":46.54,"n":504,"o":46.59,"t":"2026-10-19T19:25:00Z","v":33836,"vw":46.559137},{"c":46.47,"h":46.55,"l":46.435,"n":671,"o":46.55,"t":"2026-10-19T19:30:00Z","v":41175,"vw":46.473231},{"c":46.545,"h":46.55,"l":46.46,"n":603,"o":46.475,"t":"2026-10-19T19:35:00Z","v":44359,"vw":46.491678},{"c":46.565,"h":46.57,"l":46.53,"n":546,"o":46.55,"t":"2026-10-19T19:40:00Z","v":27379,"vw":46.546142},{"c":46.725,"h":46.74,"l":46.545,"n":885,"o":46.575,"t":"2026-10-19T19:45:00Z","v":60746,"vw":46.639387},{"c":46.745,"h":46.785,"l":46.705,"n":932,"o":46.725,"t":"2026-10-19T19:50:00Z","v":61688,"vw":46.755057},{"c":46.715,"h":46.8,"l":46.68,"n":3374,"o":46.745,"t":"2026-10-19T19:55:00Z","v":242321,"vw":46.714645},{"c":46.72,"h":46.72,"l":46.71,"n":51,"o":46.71,"t":"2026-10-19T20:00:00Z","v":373683,"vw":46.719997},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-20T10:25:00Z","v":133,"vw":46.74},{"c":47.04,"h":47.075,"l":46.76,"n":202,"o":46.86,"t":"2026-10-20T13:30:00Z","v":18927,"vw":46.894848},{"c":47.24,"h":47.25,"l":47.0301,"n":196,"o":47.0301,"t":"2026-10-20T13:35:00Z","v":9312,"vw":47.148073},{"c":47.38,"h":47.395,"l":47.27,"n":256,"o":47.275,"t":"2026-10-20T13:40:00Z","v":12238,"vw":47.348681},{"c":47.49,"h":47.52,"l":47.4,"n":287,"o":47.4,"t":"2026-10-20T13:45:00Z","v":15668,"vw":47.46493},{"c":47.42,"h":47.54,"l":47.42,"n":222,"o":47.49,"t":"2026-10-20T13:50:00Z","v":8649,"vw":47.469647},{"c":47.3,"h":47.41,"l":47.29,"n":252,"o":47.395,"t":"2026-10-20T13:55:00Z","v":12176,"vw":47.326015},{"c":47.31,"h":47.31,"l":47.22,"n":380,"o":47.3,"t":"2026-10-20T14:00:00Z","v":20701,"vw":47.262071},{"c":47.23,"h":47.355,"l":47.22,"n":295,"o":47.34,"t":"2026-10-20T14:05:00Z","v":12205,"vw":47.297844},{"c":47.25,"h":47.285,"l":47.21,"n":306,"o":47.23,"t":"2026-10-20T14:10:00Z","v":11629,"vw":47.246286},{"c":47.37,"h":47.37,"l":47.255,"n":299,"o":47.255,"t":"2026-10-20T14:15:00Z","v":14165,"vw":47.333445},{"c":47.46,"h":47.465,"l":47.365,"n":290,"o":47.375,"t":"2026-10-20T14:20:00Z","v":11881,"vw":47.403073},{"c":47.42,"h":47.445,"l":47.4,"n":243,"o":47.44,"t":"2026-10-20T14:25:00Z","v":8133,"vw":47.424984},{"c":47.51,"h":47.53,"l":47.41,"n":372,"o":47.42,"t":"2026-10-20T14:30:00Z","v":16593,"vw":47.474447},{"c":47.52,"h":47.57,"l":47.51,"n":243,"o":47.51,"t":"2026-10-20T14:35:00Z","v":12081,"vw":47.537193},{"c":47.59,"h":47.595,"l":47.52,"n":307,"o":47.56,"t":"2026-10-20T14:40:00Z","v":10944,"vw":47.555018},{"c":47.68,"h":47.68,"l":47.58,"n":346,"o":47.59,"t":"2026-10-20T14:45:00Z","v":13492,"vw":47.630629},{"c":47.65,"h":47.72,"l":47.64,"n":341,"o":47.68,"t":"2026-10-20T14:50:00Z","v":14990,"vw":47.683022},{"c":47.67,"h":47.7,"l":47.66,"n":294,"o":47.66,"t":"2026-10-20T14:55:00Z","v":9793,"vw":47.676106},{"c":47.62,"h":47.7,"l":47.6,"n":312,"o":47.66,"t":"2026-10-20T15:00:00Z","v":12864,"vw":47.653688},{"c":47.63,"h":47.665,"l":47.59,"n":319,"o":47.625,"t":"2026-10-20T15:05:00Z","v":13265,"vw":47.631566},{"c":47.61,"h":47.65,"l":47.605,"n":410,"o":47.65,"t":"2026-10-20T15:10:00Z","v":16556,"vw":47.624969},{"c":47.73,"h":47.73,"l":47.6,"n":307,"o":47.61,"t":"2026-10-20T15:15:00Z","v":14494,"vw":47.662728},{"c":47.7,"h":47.76,"l":47.68,"n":345,"o":47.74,"t":"2026-10-20T15:20:00Z","v":12126,"vw":47.720847},{"c":47.67,"h":47.705,"l":47.665,"n":166,"o":47.7,"t":"2026-10-20T15:25:00Z","v":5771,"vw":47.681283},{"c":47.7,"h":47.72,"l":47.68,"n":230,"o":47.68,"t":"2026-10-20T15:30:00Z","v":8664,"vw":47.700206},{"c":47.725,"h":47.74,"l":47.7,"n":226,"o":47.7,"t":"2026-10-20T15:35:00Z","v":10075,"vw":47.719559},{"c":47.71,"h":47.73,"l":47.685,"n":317,"o":47.725,"t":"2026-10-20T15:40:00Z","v":11484,"vw":47.710758},{"c":47.725,"h":47.725,"l":47.7,"n":240,"o":47.71,"t":"2026-10-20T15:45:00Z","v":9044,"vw":47.712429},{"c":47.76,"h":47.77,"l":47.725,"n":231,"o":47.73,"t":"2026-10-20T15:50:00Z","v":7993,"vw":47.746391},{"c":47.76,"h":47.765,"l":47.755,"n":208,"o":47.76,"t":"2026-10-20T15:55:00Z","v":7739,"vw":47.761346},{"c":47.655,"h":47.7699,"l":47.655,"n":366,"o":47.7699,"t":"2026-10-20T16:00:00Z","v":17884,"vw":47.712598},{"c":47.655,"h":47.68,"l":47.61,"n":220,"o":47.665,"t":"2026-10-20T16:05:00Z","v":10830,"vw":47.646952},{"c":47.6,"h":47.67,"l":47.6,"n":212,"o":47.655,"t":"2026-10-20T16:10:00Z","v":9571,"vw":47.634714},{"c":47.61,"h":47.61,"l":47.58,"n":225,"o":47.605,"t":"2026-10-20T16:15:00Z","v":11730,"vw":47.596899},{"c":47.6,"h":47.63,"l":47.57,"n":328,"o":47.61,"t":"2026-10-20T16:20:00Z","v":18679,"vw":47.600782},{"c":47.545,"h":47.6,"l":47.545,"n":205,"o":47.6,"t":"2026-10-20T16:25:00Z","v":8254,"vw":47.56735},{"c":47.555,"h":47.57,"l":47.55,"n":213,"o":47.55,"t":"2026-10-20T16:30:00Z","v":10408,"vw":47.553961},{"c":47.575,"h":47.58,"l":47.545,"n":199,"o":47.56,"t":"2026-10-20T16:35:00Z","v":10245,"vw":47.561208},{"c":47.565,"h":47.58,"l":47.545,"n":229,"o":47.57,"t":"2026-10-20T16:40:00Z","v":10963,"vw":47.563614},{"c":47.585,"h":47.585,"l":47.535,"n":189,"o":47.56,"t":"2026-10-20T16:45:00Z","v":12431,"vw":47.549745},{"c":47.565,"h":47.595,"l":47.55,"n":278,"o":47.59,"t":"2026-10-20T16:50:00Z","v":12363,"vw":47.574427},{"c":47.585,"h":47.585,"l":47.565,"n":235,"o":47.565,"t":"2026-10-20T16:55:00Z","v":9163,"vw":47.574315},{"c":47.57,"h":47.595,"l":47.55,"n":263,"o":47.595,"t":"2026-10-20T17:00:00Z","v":15917,"vw":47.564774},{"c":47.555,"h":47.58,"l":47.555,"n":252,"o":47.57,"t":"2026-10-20T17:05:00Z","v":10896,"vw":47.571168},{"c":47.54,"h":47.56,"l":47.53,"n":174,"o":47.56,"t":"2026-10-20T17:10:00Z","v":8560,"vw":47.538996},{"c":47.52,"h":47.535,"l":47.51,"n":281,"o":47.535,"t":"2026-10-20T17:15:00Z","v":12879,"vw":47.518992},{"c":47.551,"h":47.555,"l":47.51,"n":208,"o":47.52,"t":"2026-10-20T17:20:00Z","v":9792,"vw":47.52878},{"c":47.555,"h":47.555,"l":47.535,"n":165,"o":47.555,"t":"2026-10-20T17:25:00Z","v":6821,"vw":47.54298},{"c":47.55,"h":47.565,"l":47.52,"n":263,"o":47.56,"t":"2026-10-20T17:30:00Z","v":13320,"vw":47.546549},{"c":47.545,"h":47.5575,"l":47.535,"n":141,"o":47.545,"t":"2026-10-20T17:35:00Z","v":6753,"vw":47.547128},{"c":47.555,"h":47.565,"l":47.53,"n":255,"o":47.55,"t":"2026-10-20T17:40:00Z","v":9469,"vw":47.545517},{"c":47.585,"h":47.585,"l":47.56,"n":303,"o":47.56,"t":"2026-10-20T17:45:00Z","v":15479,"vw":47.576028},{"c":47.57,"h":47.605,"l":47.57,"n":254,"o":47.585,"t":"2026-10-20T17:50:00Z","v":12236,"vw":47.589332},{"c":47.59,"h":47.59,"l":47.57,"n":159,"o":47.57,"t":"2026-10-20T17:55:00Z","v":7549,"vw":47.576401},{"c":47.605,"h":47.615,"l":47.575,"n":283,"o":47.59,"t":"2026-10-20T18:00:00Z","v":16669,"vw":47.596978},{"c":47.55,"h":47.62,"l":47.54,"n":374,"o":47.605,"t":"2026-10-20T18:05:00Z","v":18676,"vw":47.579186},{"c":47.53,"h":47.565,"l":47.52,"n":220,"o":47.545,"t":"2026-10-20T18:10:00Z","v":10731,"vw":47.544997},{"c":47.535,"h":47.545,"l":47.525,"n":169,"o":47.53,"t":"2026-10-20T18:15:00Z","v":7227,"vw":47.535313},{"c":47.535,"h":47.535,"l":47.515,"n":230,"o":47.535,"t":"2026-10-20T18:20:00Z","v":10883,"vw":47.521945},{"c":47.52,"h":47.53,"l":47.505,"n":200,"o":47.53,"t":"2026-10-20T18:25:00Z","v":8719,"vw":47.516724},{"c":47.525,"h":47.55,"l":47.525,"n":214,"o":47.525,"t":"2026-10-20T18:30:00Z","v":10005,"vw":47.533679},{"c":47.5,"h":47.545,"l":47.5,"n":278,"o":47.5211,"t":"2026-10-20T18:35:00Z","v":12999,"vw":47.52934},{"c":47.49,"h":47.495,"l":47.48,"n":241,"o":47.495,"t":"2026-10-20T18:40:00Z","v":14965,"vw":47.48882},{"c":47.525,"h":47.53,"l":47.485,"n":244,"o":47.49,"t":"2026-10-20T18:45:00Z","v":11531,"vw":47.510942},{"c":47.53,"h":47.54,"l":47.505,"n":297,"o":47.525,"t":"2026-10-20T18:50:00Z","v":14404,"vw":47.518445},{"c":47.505,"h":47.53,"l":47.49,"n":325,"o":47.53,"t":"2026-10-20T18:55:00Z","v":23030,"vw":47.509719},{"c":47.505,"h":47.555,"l":47.49,"n":405,"o":47.505,"t":"2026-10-20T19:00:00Z","v":27777,"vw":47.514928},{"c":47.495,"h":47.5199,"l":47.48,"n":263,"o":47.505,"t":"2026-10-20T19:05:00Z","v":14167,"vw":47.499088},{"c":47.545,"h":47.545,"l":47.49,"n":290,"o":47.49,"t":"2026-10-20T19:10:00Z","v":14082,"vw":47.517406},{"c":47.555,"h":47.565,"l":47.535,"n":316,"o":47.545,"t":"2026-10-20T19:15:00Z","v":16190,"vw":47.548602},{"c":47.49,"h":47.55,"l":47.485,"n":434,"o":47.55,"t":"2026-10-20T19:20:00Z","v":24452,"vw":47.512274},{"c":47.505,"h":47.515,"l":47.475,"n":331,"o":47.48,"t":"2026-10-20T19:25:00Z","v":18924,"vw":47.495522},{"c":47.495,"h":47.53,"l":47.495,"n":384,"o":47.505,"t":"2026-10-20T19:30:00Z","v":22068,"vw":47.515331},{"c":47.5,"h":47.515,"l":47.465,"n":485,"o":47.495,"t":"2026-10-20T19:35:00Z","v":27288,"vw":47.494272},{"c":47.525,"h":47.55,"l":47.49,"n":451,"o":47.5,"t":"2026-10-20T19:40:00Z","v":23903,"vw":47.524932},{"c":47.53,"h":47.54,"l":47.505,"n":638,"o":47.52,"t":"2026-10-20T19:45:00Z","v":36034,"vw":47.522717},{"c":47.5,"h":47.53,"l":47.49,"n":698,"o":47.53,"t":"2026-10-20T19:50:00Z","v":42230,"vw":47.501572},{"c":47.54,"h":47.55,"l":47.45,"n":2567,"o":47.495,"t":"2026-10-20T19:55:00Z","v":201304,"vw":47.519619},{"c":47.54,"h":47.54,"l":47.54,"n":50,"o":47.54,"t":"2026-10-20T20:00:00Z","v":448165,"vw":47.54},{"c":47.845,"h":47.89,"l":47.0688,"n":156,"o":47.76,"t":"2026-10-21T13:30:00Z","v":14560,"vw":47.768919},{"c":47.83,"h":47.84,"l":47.79,"n":147,"o":47.83,"t":"2026-10-21T13:35:00Z","v":8037,"vw":47.819991},{"c":47.75,"h":47.81,"l":47.7399,"n":187,"o":47.8,"t":"2026-10-21T13:40:00Z","v":7381,"vw":47.766197},{"c":47.785,"h":47.82,"l":47.77,"n":229,"o":47.79,"t":"2026-10-21T13:45:00Z","v":59500,"vw":47.79905},{"c":47.88,"h":47.92,"l":47.8,"n":258,"o":47.81,"t":"2026-10-21T13:50:00Z","v":12632,"vw":47.852515},{"c":47.83,"h":47.88,"l":47.815,"n":149,"o":47.88,"t":"2026-10-21T13:55:00Z","v":5602,"vw":47.856602},{"c":47.9,"h":47.9,"l":47.78,"n":275,"o":47.83,"t":"2026-10-21T14:00:00Z","v":10121,"vw":47.819718},{"c":47.865,"h":47.95,"l":47.86,"n":285,"o":47.885,"t":"2026-10-21T14:05:00Z","v":10021,"vw":47.902725},{"c":47.87,"h":47.9158,"l":47.87,"n":190,"o":47.875,"t":"2026-10-21T14:10:00Z","v":6857,"vw":47.897621},{"c":47.93,"h":47.94,"l":47.86,"n":319,"o":47.86,"t":"2026-10-21T14:15:00Z","v":12788,"vw":47.884684},{"c":47.925,"h":47.95,"l":47.9,"n":274,"o":47.93,"t":"2026-10-21T14:20:00Z","v":10981,"vw":47.921871},{"c":47.9,"h":47.93,"l":47.85,"n":322,"o":47.91,"t":"2026-10-21T14:25:00Z","v":13114,"vw":47.889552},{"c":47.94,"h":47.95,"l":47.9,"n":295,"o":47.905,"t":"2026-10-21T14:30:00Z","v":11959,"vw":47.921582},{"c":48.03,"h":48.05,"l":47.93,"n":272,"o":47.93,"t":"2026-10-21T14:35:00Z","v":8651,"vw":48.005595},{"c":48.07,"h":48.07,"l":48.03,"n":344,"o":48.04,"t":"2026-10-21T14:40:00Z","v":15289,"vw":48.038064},{"c":48.11,"h":48.11,"l":48.08,"n":234,"o":48.08,"t":"2026-10-21T14:45:00Z","v":7179,"vw":48.092588},{"c":48.08,"h":48.11,"l":48.07,"n":265,"o":48.11,"t":"2026-10-21T14:50:00Z","v":10237,"vw":48.086065},{"c":48.06,"h":48.09,"l":48.055,"n":141,"o":48.09,"t":"2026-10-21T14:55:00Z","v":4243,"vw":48.0663},{"c":47.99,"h":48.05,"l":47.99,"n":270,"o":48.05,"t":"2026-10-21T15:00:00Z","v":9377,"vw":48.01597},{"c":47.97,"h":47.99,"l":47.95,"n":249,"o":47.97,"t":"2026-10-21T15:05:00Z","v":11999,"vw":47.966119},{"c":47.905,"h":47.96,"l":47.905,"n":319,"o":47.96,"t":"2026-10-21T15:10:00Z","v":13526,"vw":47.928766},{"c":47.9,"h":47.925,"l":47.89,"n":293,"o":47.9,"t":"2026-10-21T15:15:00Z","v":11034,"vw":47.900338},{"c":47.945,"h":47.95,"l":47.92,"n":280,"o":47.92,"t":"2026-10-21T15:20:00Z","v":9462,"vw":47.93009},{"c":47.915,"h":47.95,"l":47.91,"n":203,"o":47.95,"t":"2026-10-21T15:25:00Z","v":7225,"vw":47.929508},{"c":47.89,"h":47.92,"l":47.87,"n":287,"o":47.92,"t":"2026-10-21T15:30:00Z","v":11549,"vw":47.884123},{"c":47.925,"h":47.925,"l":47.86,"n":312,"o":47.89,"t":"2026-10-21T15:35:00Z","v":10824,"vw":47.885313},{"c":47.88,"h":47.94,"l":47.88,"n":329,"o":47.94,"t":"2026-10-21T15:40:00Z","v":12248,"vw":47.912214},{"c":47.92,"h":47.92,"l":47.885,"n":341,"o":47.89,"t":"2026-10-21T15:45:00Z","v":14609,"vw":47.902388},{"c":47.955,"h":47.98,"l":47.92,"n":305,"o":47.92,"t":"2026-10-21T15:50:00Z","v":9686,"vw":47.950213},{"c":47.97,"h":47.97,"l":47.9501,"n":233,"o":47.96,"t":"2026-10-21T15:55:00Z","v":7219,"vw":47.95828},{"c":47.995,"h":47.995,"l":47.955,"n":232,"o":47.96,"t":"2026-10-21T16:00:00Z","v":6261,"vw":47.972452},{"c":47.98,"h":47.99,"l":47.97,"n":285,"o":47.99,"t":"2026-10-21T16:05:00Z","v":9624,"vw":47.97917},{"c":47.99,"h":47.99,"l":47.975,"n":274,"o":47.985,"t":"2026-10-21T16:10:00Z","v":10513,"vw":47.983706},{"c":47.975,"h":48,"l":47.97,"n":250,"o":48,"t":"2026-10-21T16:15:00Z","v":9705,"vw":47.980425},{"c":47.98,"h":47.985,"l":47.96,"n":284,"o":47.97,"t":"2026-10-21T16:20:00Z","v":10337,"vw":47.973635},{"c":48.01,"h":48.015,"l":47.97,"n":267,"o":47.985,"t":"2026-10-21T16:25:00Z","v":9947,"vw":47.987675},{"c":48,"h":48.01,"l":47.98,"n":190,"o":48.01,"t":"2026-10-21T16:30:00Z","v":6858,"vw":47.996587},{"c":48.02,"h":48.035,"l":48.01,"n":259,"o":48.01,"t":"2026-10-21T16:35:00Z","v":14313,"vw":48.027015},{"c":47.995,"h":48.02,"l":47.975,"n":319,"o":48.02,"t":"2026-10-21T16:40:00Z","v":15865,"vw":48.001828},{"c":48.005,"h":48.015,"l":47.98,"n":332,"o":47.99,"t":"2026-10-21T16:45:00Z","v":17762,"vw":47.999357},{"c":47.985,"h":48.02,"l":47.9801,"n":272,"o":48.005,"t":"2026-10-21T16:50:00Z","v":10006,"vw":48.00108},{"c":47.99,"h":47.995,"l":47.95,"n":299,"o":47.98,"t":"2026-10-21T16:55:00Z","v":13763,"vw":47.978997},{"c":47.97,"h":47.985,"l":47.955,"n":249,"o":47.985,"t":"2026-10-21T17:00:00Z","v":9059,"vw":47.971371},{"c":47.985,"h":47.99,"l":47.96,"n":219,"o":47.97,"t":"2026-10-21T17:05:00Z","v":9804,"vw":47.9749},{"c":47.97,"h":47.995,"l":47.965,"n":251,"o":47.99,"t":"2026-10-21T17:10:00Z","v":11433,"vw":47.979893},{"c":47.925,"h":47.965,"l":47.925,"n":210,"o":47.96,"t":"2026-10-21T17:15:00Z","v":8808,"vw":47.953245},{"c":47.94,"h":47.94,"l":47.925,"n":273,"o":47.925,"t":"2026-10-21T17:20:00Z","v":8221,"vw":47.930629},{"c":47.99,"h":47.99,"l":47.94,"n":298,"o":47.95,"t":"2026-10-21T17:25:00Z","v":15670,"vw":47.963963},{"c":47.935,"h":48,"l":47.93,"n":340,"o":47.995,"t":"2026-10-21T17:30:00Z","v":17279,"vw":47.978669},{"c":47.955,"h":47.955,"l":47.925,"n":288,"o":47.94,"t":"2026-10-21T17:35:00Z","v":13630,"vw":47.943509},{"c":47.98,"h":47.98,"l":47.955,"n":226,"o":47.955,"t":"2026-10-21T17:40:00Z","v":8202,"vw":47.9632},{"c":48.015,"h":48.02,"l":47.975,"n":348,"o":47.975,"t":"2026-10-21T17:45:00Z","v":23828,"vw":47.998612},{"c":48,"h":48.02,"l":48,"n":273,"o":48.015,"t":"2026-10-21T17:50:00Z","v":10603,"vw":48.010368},{"c":47.98,"h":48.005,"l":47.97,"n":309,"o":48.005,"t":"2026-10-21T17:55:00Z","v":13765,"vw":47.991314},{"c":47.955,"h":47.98,"l":47.94,"n":270,"o":47.98,"t":"2026-10-21T18:00:00Z","v":10482,"vw":47.955604},{"c":48.015,"h":48.02,"l":47.955,"n":326,"o":47.955,"t":"2026-10-21T18:05:00Z","v":11776,"vw":47.988963},{"c":48.02,"h":48.025,"l":48.005,"n":335,"o":48.02,"t":"2026-10-21T18:10:00Z","v":11877,"vw":48.015872},{"c":48.035,"h":48.035,"l":48,"n":327,"o":48.025,"t":"2026-10-21T18:15:00Z","v":18559,"vw":48.015198},{"c":48.05,"h":48.05,"l":48.0213,"n":353,"o":48.04,"t":"2026-10-21T18:20:00Z","v":12353,"vw":48.03684},{"c":48.04,"h":48.05,"l":48.035,"n":292,"o":48.0456,"t":"2026-10-21T18:25:00Z","v":14958,"vw":48.042939},{"c":48.035,"h":48.045,"l":48.03,"n":291,"o":48.04,"t":"2026-10-21T18:30:00Z","v":11445,"vw":48.037217},{"c":48.045,"h":48.05,"l":48.02,"n":287,"o":48.035,"t":"2026-10-21T18:35:00Z","v":13644,"vw":48.034468},{"c":48.065,"h":48.07,"l":48.045,"n":302,"o":48.05,"t":"2026-10-21T18:40:00Z","v":11425,"vw":48.062256},{"c":48.045,"h":48.075,"l":48.045,"n":439,"o":48.0699,"t":"2026-10-21T18:45:00Z","v":29207,"vw":48.066234},{"c":48.05,"h":48.075,"l":48.04,"n":463,"o":48.05,"t":"2026-10-21T18:50:00Z","v":19807,"vw":48.051914},{"c":48.01,"h":48.04,"l":47.995,"n":453,"o":48.04,"t":"2026-10-21T18:55:00Z","v":22882,"vw":48.011548},{"c":48.02,"h":48.045,"l":48.005,"n":562,"o":48.01,"t":"2026-10-21T19:00:00Z","v":23938,"vw":48.020065},{"c":48.025,"h":48.055,"l":48.015,"n":713,"o":48.025,"t":"2026-10-21T19:05:00Z","v":47053,"vw":48.032403},{"c":48.055,"h":48.09,"l":48.025,"n":667,"o":48.025,"t":"2026-10-21T19:10:00Z","v":38791,"vw":48.063448},{"c":48.06,"h":48.13,"l":48.055,"n":678,"o":48.06,"t":"2026-10-21T19:15:00Z","v":39894,"vw":48.090079},{"c":48.0575,"h":48.08,"l":48.055,"n":536,"o":48.06,"t":"2026-10-21T19:20:00Z","v":28157,"vw":48.063858},{"c":48.085,"h":48.09,"l":48.0544,"n":504,"o":48.0544,"t":"2026-10-21T19:25:00Z","v":21638,"vw":48.078821},{"c":48.045,"h":48.1,"l":48.015,"n":700,"o":48.085,"t":"2026-10-21T19:30:00Z","v":60417,"vw":48.071625},{"c":48.065,"h":48.07,"l":48.02,"n":565,"o":48.045,"t":"2026-10-21T19:35:00Z","v":26664,"vw":48.043839},{"c":48.125,"h":48.13,"l":48.06,"n":830,"o":48.06,"t":"2026-10-21T19:40:00Z","v":49374,"vw":48.094849},{"c":48.125,"h":48.125,"l":48.065,"n":1401,"o":48.125,"t":"2026-10-21T19:45:00Z","v":78754,"vw":48.090566},{"c":48.115,"h":48.13,"l":48.08,"n":1273,"o":48.12,"t":"2026-10-21T19:50:00Z","v":69641,"vw":48.110682},{"c":47.96,"h":48.115,"l":47.95,"n":3585,"o":48.115,"t":"2026-10-21T19:55:00Z","v":278167,"vw":48.017836},{"c":47.95,"h":47.96,"l":47.95,"n":40,"o":47.96,"t":"2026-10-21T20:00:00Z","v":476571,"vw":47.950049},{"c":48.47,"h":48.47,"l":48.47,"n":1,"o":48.47,"t":"2026-10-21T22:45:00Z","v":250,"vw":48.47},{"c":48.09,"h":48.19,"l":48.07,"n":74,"o":48.17,"t":"2026-10-22T13:30:00Z","v":9591,"vw":48.163031},{"c":48.1,"h":48.14,"l":48.05,"n":51,"o":48.14,"t":"2026-10-22T13:35:00Z","v":3138,"vw":48.111903},{"c":48.17,"h":48.19,"l":48.11,"n":142,"o":48.11,"t":"2026-10-22T13:40:00Z","v":6611,"vw":48.156997},{"c":48.27,"h":48.32,"l":48.145,"n":241,"o":48.15,"t":"2026-10-22T13:45:00Z","v":13102,"vw":48.22365},{"c":48.33,"h":48.33,"l":48.2642,"n":123,"o":48.2642,"t":"2026-10-22T13:50:00Z","v":5168,"vw":48.309709},{"c":48.34,"h":48.35,"l":48.3,"n":145,"o":48.31,"t":"2026-10-22T13:55:00Z","v":7356,"vw":48.323675},{"c":48.3,"h":48.345,"l":48.24,"n":220,"o":48.345,"t":"2026-10-22T14:00:00Z","v":10539,"vw":48.283028},{"c":48.33,"h":48.37,"l":48.315,"n":231,"o":48.32,"t":"2026-10-22T14:05:00Z","v":8283,"vw":48.33793},{"c":48.445,"h":48.45,"l":48.335,"n":225,"o":48.36,"t":"2026-10-22T14:10:00Z","v":8221,"vw":48.381009},{"c":48.465,"h":48.5,"l":48.42,"n":290,"o":48.44,"t":"2026-10-22T14:15:00Z","v":43311,"vw":48.490945},{"c":48.575,"h":48.66,"l":48.475,"n":240,"o":48.48,"t":"2026-10-22T14:20:00Z","v":11480,"vw":48.577104},{"c":48.63,"h":48.685,"l":48.61,"n":202,"o":48.61,"t":"2026-10-22T14:25:00Z","v":7286,"vw":48.6447},{"c":48.47,"h":48.65,"l":48.47,"n":252,"o":48.625,"t":"2026-10-22T14:30:00Z","v":10212,"vw":48.5486},{"c":48.61,"h":48.61,"l":48.46,"n":218,"o":48.46,"t":"2026-10-22T14:35:00Z","v":7861,"vw":48.5482},{"c":48.56,"h":48.63,"l":48.56,"n":230,"o":48.63,"t":"2026-10-22T14:40:00Z","v":11128,"vw":48.596288},{"c":48.64,"h":48.65,"l":48.555,"n":341,"o":48.59,"t":"2026-10-22T14:45:00Z","v":17057,"vw":48.606582},{"c":48.62,"h":48.68,"l":48.605,"n":187,"o":48.64,"t":"2026-10-22T14:50:00Z","v":8129,"vw":48.637669},{"c":48.55,"h":48.64,"l":48.53,"n":364,"o":48.64,"t":"2026-10-22T14:55:00Z","v":16088,"vw":48.578734},{"c":48.57,"h":48.57,"l":48.52,"n":285,"o":48.545,"t":"2026-10-22T15:00:00Z","v":9751,"vw":48.549979},{"c":48.6,"h":48.62,"l":48.57,"n":334,"o":48.59,"t":"2026-10-22T15:05:00Z","v":13574,"vw":48.594391},{"c":48.6,"h":48.63,"l":48.59,"n":246,"o":48.6,"t":"2026-10-22T15:10:00Z","v":7752,"vw":48.609424},{"c":48.58,"h":48.6,"l":48.55,"n":225,"o":48.6,"t":"2026-10-22T15:15:00Z","v":8472,"vw":48.569288},{"c":48.55,"h":48.58,"l":48.55,"n":100,"o":48.58,"t":"2026-10-22T15:20:00Z","v":3942,"vw":48.560319},{"c":48.51,"h":48.55,"l":48.5038,"n":361,"o":48.54,"t":"2026-10-22T15:25:00Z","v":19813,"vw":48.525046},{"c":48.46,"h":48.5,"l":48.44,"n":351,"o":48.5,"t":"2026-10-22T15:30:00Z","v":14875,"vw":48.471289},{"c":48.54,"h":48.54,"l":48.485,"n":222,"o":48.49,"t":"2026-10-22T15:35:00Z","v":6521,"vw":48.513527},{"c":48.575,"h":48.575,"l":48.52,"n":325,"o":48.54,"t":"2026-10-22T15:40:00Z","v":12970,"vw":48.540674},{"c":48.57,"h":48.58,"l":48.51,"n":285,"o":48.56,"t":"2026-10-22T15:45:00Z","v":10429,"vw":48.545372},{"c":48.53,"h":48.57,"l":48.53,"n":229,"o":48.57,"t":"2026-10-22T15:50:00Z","v":9482,"vw":48.551516},{"c":48.53,"h":48.56,"l":48.53,"n":252,"o":48.54,"t":"2026-10-22T15:55:00Z","v":9057,"vw":48.548475},{"c":48.51,"h":48.545,"l":48.5,"n":286,"o":48.51,"t":"2026-10-22T16:00:00Z","v":12047,"vw":48.523257},{"c":48.54,"h":48.55,"l":48.52,"n":210,"o":48.52,"t":"2026-10-22T16:05:00Z","v":8459,"vw":48.538029},{"c":48.56,"h":48.57,"l":48.54,"n":260,"o":48.54,"t":"2026-10-22T16:10:00Z","v":10638,"vw":48.553055},{"c":48.54,"h":48.58,"l":48.54,"n":203,"o":48.58,"t":"2026-10-22T16:15:00Z","v":7561,"vw":48.567005},{"c":48.57,"h":48.585,"l":48.56,"n":244,"o":48.56,"t":"2026-10-22T16:20:00Z","v":11380,"vw":48.574525},{"c":48.594,"h":48.595,"l":48.57,"n":186,"o":48.58,"t":"2026-10-22T16:25:00Z","v":11050,"vw":48.583316},{"c":48.55,"h":48.6,"l":48.55,"n":265,"o":48.59,"t":"2026-10-22T16:30:00Z","v":10598,"vw":48.583792},{"c":48.55,"h":48.56,"l":48.53,"n":188,"o":48.56,"t":"2026-10-22T16:35:00Z","v":7474,"vw":48.543705},{"c":48.585,"h":48.585,"l":48.555,"n":232,"o":48.555,"t":"2026-10-22T16:40:00Z","v":8219,"vw":48.569554},{"c":48.655,"h":48.66,"l":48.59,"n":348,"o":48.59,"t":"2026-10-22T16:45:00Z","v":14246,"vw":48.629448},{"c":48.69,"h":48.72,"l":48.65,"n":253,"o":48.65,"t":"2026-10-22T16:50:00Z","v":13188,"vw":48.696207},{"c":48.705,"h":48.74,"l":48.7,"n":270,"o":48.7,"t":"2026-10-22T16:55:00Z","v":11117,"vw":48.707764},{"c":48.66,"h":48.71,"l":48.66,"n":276,"o":48.7,"t":"2026-10-22T17:00:00Z","v":10408,"vw":48.686535},{"c":48.7,"h":48.7,"l":48.67,"n":271,"o":48.68,"t":"2026-10-22T17:05:00Z","v":12648,"vw":48.685972},{"c":48.705,"h":48.705,"l":48.68,"n":221,"o":48.7,"t":"2026-10-22T17:10:00Z","v":10951,"vw":48.691247},{"c":48.67,"h":48.705,"l":48.65,"n":328,"o":48.705,"t":"2026-10-22T17:15:00Z","v":18451,"vw":48.674498},{"c":48.65,"h":48.69,"l":48.65,"n":288,"o":48.685,"t":"2026-10-22T17:20:00Z","v":14796,"vw":48.676019},{"c":48.72,"h":48.74,"l":48.66,"n":280,"o":48.66,"t":"2026-10-22T17:25:00Z","v":13853,"vw":48.714933},{"c":48.725,"h":48.73,"l":48.69,"n":272,"o":48.72,"t":"2026-10-22T17:30:00Z","v":10710,"vw":48.714527},{"c":48.7,"h":48.72,"l":48.67,"n":266,"o":48.72,"t":"2026-10-22T17:35:00Z","v":12242,"vw":48.70097},{"c":48.7,"h":48.715,"l":48.7,"n":235,"o":48.71,"t":"2026-10-22T17:40:00Z","v":6600,"vw":48.703881},{"c":48.655,"h":48.7,"l":48.65,"n":391,"o":48.7,"t":"2026-10-22T17:45:00Z","v":18734,"vw":48.684434},{"c":48.645,"h":48.675,"l":48.63,"n":436,"o":48.655,"t":"2026-10-22T17:50:00Z","v":34507,"vw":48.649509},{"c":48.7,"h":48.715,"l":48.64,"n":446,"o":48.65,"t":"2026-10-22T17:55:00Z","v":29307,"vw":48.665568},{"c":48.7,"h":48.725,"l":48.69,"n":359,"o":48.7,"t":"2026-10-22T18:00:00Z","v":17878,"vw":48.706809},{"c":48.69,"h":48.72,"l":48.6891,"n":277,"o":48.705,"t":"2026-10-22T18:05:00Z","v":13911,"vw":48.704156},{"c":48.8,"h":48.83,"l":48.7,"n":598,"o":48.715,"t":"2026-10-22T18:10:00Z","v":69998,"vw":48.778107},{"c":48.71,"h":48.82,"l":48.7,"n":515,"o":48.81,"t":"2026-10-22T18:15:00Z","v":30804,"vw":48.753702},{"c":48.675,"h":48.71,"l":48.675,"n":282,"o":48.705,"t":"2026-10-22T18:20:00Z","v":10789,"vw":48.701336},{"c":48.72,"h":48.725,"l":48.68,"n":315,"o":48.69,"t":"2026-10-22T18:25:00Z","v":11806,"vw":48.704342},{"c":48.75,"h":48.75,"l":48.71,"n":299,"o":48.725,"t":"2026-10-22T18:30:00Z","v":16811,"vw":48.739145},{"c":48.82,"h":48.82,"l":48.72,"n":670,"o":48.745,"t":"2026-10-22T18:35:00Z","v":67046,"vw":48.742461},{"c":48.8,"h":48.82,"l":48.79,"n":243,"o":48.82,"t":"2026-10-22T18:40:00Z","v":8717,"vw":48.80314},{"c":48.87,"h":48.88,"l":48.8,"n":380,"o":48.81,"t":"2026-10-22T18:45:00Z","v":18421,"vw":48.83888},{"c":48.89,"h":48.9,"l":48.87,"n":246,"o":48.885,"t":"2026-10-22T18:50:00Z","v":11614,"vw":48.885246},{"c":48.89,"h":48.895,"l":48.85,"n":297,"o":48.88,"t":"2026-10-22T18:55:00Z","v":13384,"vw":48.875601},{"c":48.935,"h":48.941,"l":48.87,"n":518,"o":48.885,"t":"2026-10-22T19:00:00Z","v":27357,"vw":48.906499},{"c":48.965,"h":48.97,"l":48.93,"n":379,"o":48.94,"t":"2026-10-22T19:05:00Z","v":17783,"vw":48.950834},{"c":48.87,"h":48.965,"l":48.86,"n":398,"o":48.965,"t":"2026-10-22T19:10:00Z","v":21825,"vw":48.913173},{"c":48.87,"h":48.895,"l":48.84,"n":392,"o":48.87,"t":"2026-10-22T19:15:00Z","v":20306,"vw":48.866689},{"c":48.835,"h":48.885,"l":48.835,"n":345,"o":48.88,"t":"2026-10-22T19:20:00Z","v":17396,"vw":48.864095},{"c":48.805,"h":48.845,"l":48.78,"n":488,"o":48.84,"t":"2026-10-22T19:25:00Z","v":25245,"vw":48.806627},{"c":48.785,"h":48.8,"l":48.74,"n":646,"o":48.8,"t":"2026-10-22T19:30:00Z","v":36225,"vw":48.775371},{"c":48.87,"h":48.875,"l":48.78,"n":650,"o":48.785,"t":"2026-10-22T19:35:00Z","v":37650,"vw":48.827733},{"c":48.845,"h":48.865,"l":48.83,"n":539,"o":48.86,"t":"2026-10-22T19:40:00Z","v":30865,"vw":48.842539},{"c":48.815,"h":48.845,"l":48.79,"n":711,"o":48.845,"t":"2026-10-22T19:45:00Z","v":53065,"vw":48.815766},{"c":48.92,"h":48.94,"l":48.79,"n":1219,"o":48.815,"t":"2026-10-22T19:50:00Z","v":81372,"vw":48.885536},{"c":48.91,"h":48.98,"l":48.9,"n":2981,"o":48.925,"t":"2026-10-22T19:55:00Z","v":214068,"vw":48.943099},{"c":48.92,"h":48.92,"l":48.92,"n":52,"o":48.92,"t":"2026-10-22T20:00:00Z","v":296562,"vw":48.92},{"c":48.865,"h":48.95,"l":48.79,"n":86,"o":48.79,"t":"2026-10-23T13:30:00Z","v":12546,"vw":48.832102},{"c":48.865,"h":48.95,"l":48.82,"n":221,"o":48.89,"t":"2026-10-23T13:35:00Z","v":31470,"vw":48.924789},{"c":48.78,"h":48.86,"l":48.77,"n":109,"o":48.845,"t":"2026-10-23T13:40:00Z","v":5332,"vw":48.819779},{"c":48.69,"h":48.8,"l":48.66,"n":152,"o":48.78,"t":"2026-10-23T13:45:00Z","v":6078,"vw":48.752532},{"c":48.66,"h":48.71,"l":48.64,"n":155,"o":48.7,"t":"2026-10-23T13:50:00Z","v":5456,"vw":48.666248},{"c":48.61,"h":48.665,"l":48.59,"n":225,"o":48.65,"t":"2026-10-23T13:55:00Z","v":20973,"vw":48.658931},{"c":48.58,"h":48.59,"l":48.53,"n":289,"o":48.59,"t":"2026-10-23T14:00:00Z","v":8214,"vw":48.565276},{"c":48.63,"h":48.63,"l":48.57,"n":221,"o":48.59,"t":"2026-10-23T14:05:00Z","v":9160,"vw":48.588213},{"c":48.515,"h":48.64,"l":48.515,"n":235,"o":48.63,"t":"2026-10-23T14:10:00Z","v":10131,"vw":48.57205},{"c":48.58,"h":48.595,"l":48.53,"n":260,"o":48.53,"t":"2026-10-23T14:15:00Z","v":18399,"vw":48.576036},{"c":48.575,"h":48.64,"l":48.575,"n":204,"o":48.58,"t":"2026-10-23T14:20:00Z","v":9180,"vw":48.605834},{"c":48.665,"h":48.68,"l":48.59,"n":259,"o":48.59,"t":"2026-10-23T14:25:00Z","v":11382,"vw":48.648287},{"c":48.57,"h":48.67,"l":48.57,"n":297,"o":48.66,"t":"2026-10-23T14:30:00Z","v":14109,"vw":48.615192},{"c":48.545,"h":48.57,"l":48.52,"n":189,"o":48.56,"t":"2026-10-23T14:35:00Z","v":7562,"vw":48.542822},{"c":48.545,"h":48.56,"l":48.515,"n":294,"o":48.55,"t":"2026-10-23T14:40:00Z","v":11757,"vw":48.540985},{"c":48.59,"h":48.6,"l":48.54,"n":252,"o":48.565,"t":"2026-10-23T14:45:00Z","v":8574,"vw":48.566767},{"c":48.625,"h":48.63,"l":48.575,"n":270,"o":48.58,"t":"2026-10-23T14:50:00Z","v":10499,"vw":48.605346},{"c":48.69,"h":48.7,"l":48.64,"n":330,"o":48.64,"t":"2026-10-23T14:55:00Z","v":25161,"vw":48.679305},{"c":48.715,"h":48.74,"l":48.67,"n":296,"o":48.68,"t":"2026-10-23T15:00:00Z","v":10916,"vw":48.69651},{"c":48.69,"h":48.7,"l":48.67,"n":262,"o":48.7,"t":"2026-10-23T15:05:00Z","v":9384,"vw":48.686076},{"c":48.64,"h":48.69,"l":48.61,"n":341,"o":48.69,"t":"2026-10-23T15:10:00Z","v":13406,"vw":48.642087},{"c":48.65,"h":48.66,"l":48.63,"n":205,"o":48.64,"t":"2026-10-23T15:15:00Z","v":8207,"vw":48.64712},{"c":48.635,"h":48.67,"l":48.625,"n":252,"o":48.65,"t":"2026-10-23T15:20:00Z","v":8142,"vw":48.648372},{"c":48.64,"h":48.65,"l":48.6,"n":251,"o":48.63,"t":"2026-10-23T15:25:00Z","v":8823,"vw":48.62858},{"c":48.59,"h":48.63,"l":48.59,"n":253,"o":48.63,"t":"2026-10-23T15:30:00Z","v":9488,"vw":48.607264},{"c":48.62,"h":48.66,"l":48.58,"n":245,"o":48.58,"t":"2026-10-23T15:35:00Z","v":9486,"vw":48.626335},{"c":48.59,"h":48.62,"l":48.585,"n":253,"o":48.62,"t":"2026-10-23T15:40:00Z","v":11209,"vw":48.604203},{"c":48.56,"h":48.6,"l":48.56,"n":214,"o":48.595,"t":"2026-10-23T15:45:00Z","v":8815,"vw":48.571897},{"c":48.605,"h":48.605,"l":48.56,"n":223,"o":48.57,"t":"2026-10-23T15:50:00Z","v":8435,"vw":48.579358},{"c":48.61,"h":48.625,"l":48.59,"n":272,"o":48.605,"t":"2026-10-23T15:55:00Z","v":21150,"vw":48.613871},{"c":48.6,"h":48.615,"l":48.58,"n":173,"o":48.61,"t":"2026-10-23T16:00:00Z","v":9331,"vw":48.590601},{"c":48.6,"h":48.63,"l":48.59,"n":327,"o":48.61,"t":"2026-10-23T16:05:00Z","v":15818,"vw":48.60632},{"c":48.59,"h":48.605,"l":48.57,"n":236,"o":48.6,"t":"2026-10-23T16:10:00Z","v":10676,"vw":48.594227},{"c":48.575,"h":48.6,"l":48.57,"n":304,"o":48.58,"t":"2026-10-23T16:15:00Z","v":14790,"vw":48.586862},{"c":48.6,"h":48.605,"l":48.565,"n":260,"o":48.57,"t":"2026-10-23T16:20:00Z","v":8800,"vw":48.583635},{"c":48.59,"h":48.6,"l":48.58,"n":203,"o":48.59,"t":"2026-10-23T16:25:00Z","v":6804,"vw":48.590704},{"c":48.59,"h":48.595,"l":48.585,"n":236,"o":48.595,"t":"2026-10-23T16:30:00Z","v":8269,"vw":48.589821},{"c":48.575,"h":48.6,"l":48.565,"n":179,"o":48.58,"t":"2026-10-23T16:35:00Z","v":8610,"vw":48.572821},{"c":48.635,"h":48.64,"l":48.59,"n":225,"o":48.59,"t":"2026-10-23T16:40:00Z","v":11691,"vw":48.623833},{"c":48.555,"h":48.63,"l":48.555,"n":202,"o":48.62,"t":"2026-10-23T16:45:00Z","v":8201,"vw":48.594473},{"c":48.535,"h":48.55,"l":48.51,"n":206,"o":48.55,"t":"2026-10-23T16:50:00Z","v":18605,"vw":48.539173},{"c":48.51,"h":48.53,"l":48.505,"n":230,"o":48.53,"t":"2026-10-23T16:55:00Z","v":9284,"vw":48.515082},{"c":48.5,"h":48.52,"l":48.485,"n":190,"o":48.52,"t":"2026-10-23T17:00:00Z","v":6959,"vw":48.504111},{"c":48.48,"h":48.5,"l":48.465,"n":232,"o":48.5,"t":"2026-10-23T17:05:00Z","v":9414,"vw":48.482139},{"c":48.46,"h":48.485,"l":48.44,"n":252,"o":48.48,"t":"2026-10-23T17:10:00Z","v":9197,"vw":48.458715},{"c":48.455,"h":48.46,"l":48.45,"n":221,"o":48.46,"t":"2026-10-23T17:15:00Z","v":5980,"vw":48.456841},{"c":48.415,"h":48.46,"l":48.41,"n":272,"o":48.45,"t":"2026-10-23T17:20:00Z","v":12764,"vw":48.429167},{"c":48.46,"h":48.46,"l":48.41,"n":205,"o":48.42,"t":"2026-10-23T17:25:00Z","v":14065,"vw":48.433588},{"c":48.49,"h":48.49,"l":48.465,"n":254,"o":48.465,"t":"2026-10-23T17:30:00Z","v":8108,"vw":48.47512},{"c":48.47,"h":48.515,"l":48.47,"n":223,"o":48.49,"t":"2026-10-23T17:35:00Z","v":10114,"vw":48.490259},{"c":48.48,"h":48.485,"l":48.465,"n":291,"o":48.47,"t":"2026-10-23T17:40:00Z","v":13624,"vw":48.476646},{"c":48.465,"h":48.495,"l":48.465,"n":223,"o":48.47,"t":"2026-10-23T17:45:00Z","v":8751,"vw":48.480025},{"c":48.485,"h":48.495,"l":48.465,"n":206,"o":48.465,"t":"2026-10-23T17:50:00Z","v":8239,"vw":48.481248},{"c":48.47,"h":48.495,"l":48.455,"n":282,"o":48.49,"t":"2026-10-23T17:55:00Z","v":14224,"vw":48.479001},{"c":48.47,"h":48.475,"l":48.45,"n":252,"o":48.47,"t":"2026-10-23T18:00:00Z","v":11370,"vw":48.461218},{"c":48.45,"h":48.47,"l":48.45,"n":257,"o":48.47,"t":"2026-10-23T18:05:00Z","v":12715,"vw":48.460471},{"c":48.465,"h":48.495,"l":48.44,"n":326,"o":48.46,"t":"2026-10-23T18:10:00Z","v":14764,"vw":48.46837},{"c":48.455,"h":48.475,"l":48.455,"n":196,"o":48.47,"t":"2026-10-23T18:15:00Z","v":9560,"vw":48.464932},{"c":48.46,"h":48.47,"l":48.445,"n":297,"o":48.455,"t":"2026-10-23T18:20:00Z","v":16107,"vw":48.457786},{"c":48.47,"h":48.47,"l":48.455,"n":162,"o":48.465,"t":"2026-10-23T18:25:00Z","v":6339,"vw":48.464605},{"c":48.47,"h":48.485,"l":48.465,"n":292,"o":48.465,"t":"2026-10-23T18:30:00Z","v":13798,"vw":48.47023},{"c":48.47,"h":48.485,"l":48.445,"n":243,"o":48.465,"t":"2026-10-23T18:35:00Z","v":11215,"vw":48.463462},{"c":48.455,"h":48.48,"l":48.455,"n":224,"o":48.47,"t":"2026-10-23T18:40:00Z","v":9374,"vw":48.465132},{"c":48.435,"h":48.465,"l":48.425,"n":258,"o":48.455,"t":"2026-10-23T18:45:00Z","v":14431,"vw":48.447335},{"c":48.485,"h":48.485,"l":48.435,"n":262,"o":48.435,"t":"2026-10-23T18:50:00Z","v":11735,"vw":48.467575},{"c":48.47,"h":48.485,"l":48.455,"n":281,"o":48.485,"t":"2026-10-23T18:55:00Z","v":13208,"vw":48.467176},{"c":48.535,"h":48.54,"l":48.475,"n":337,"o":48.48,"t":"2026-10-23T19:00:00Z","v":15882,"vw":48.51441},{"c":48.505,"h":48.545,"l":48.505,"n":254,"o":48.535,"t":"2026-10-23T19:05:00Z","v":11077,"vw":48.532672},{"c":48.485,"h":48.505,"l":48.475,"n":360,"o":48.505,"t":"2026-10-23T19:10:00Z","v":18986,"vw":48.482665},{"c":48.465,"h":48.485,"l":48.435,"n":385,"o":48.485,"t":"2026-10-23T19:15:00Z","v":23384,"vw":48.464258},{"c":48.475,"h":48.485,"l":48.465,"n":333,"o":48.47,"t":"2026-10-23T19:20:00Z","v":18208,"vw":48.472353},{"c":48.505,"h":48.505,"l":48.47,"n":422,"o":48.475,"t":"2026-10-23T19:25:00Z","v":22712,"vw":48.488757},{"c":48.515,"h":48.54,"l":48.485,"n":505,"o":48.505,"t":"2026-10-23T19:30:00Z","v":29249,"vw":48.51346},{"c":48.515,"h":48.535,"l":48.49,"n":482,"o":48.515,"t":"2026-10-23T19:35:00Z","v":23682,"vw":48.515085},{"c":48.49,"h":48.54,"l":48.48,"n":485,"o":48.515,"t":"2026-10-23T19:40:00Z","v":21042,"vw":48.518139},{"c":48.51,"h":48.545,"l":48.485,"n":777,"o":48.485,"t":"2026-10-23T19:45:00Z","v":47770,"vw":48.516191},{"c":48.495,"h":48.51,"l":48.46,"n":887,"o":48.5,"t":"2026-10-23T19:50:00Z","v":51626,"vw":48.482745},{"c":48.42,"h":48.505,"l":48.39,"n":2846,"o":48.49,"t":"2026-10-23T19:55:00Z","v":200889,"vw":48.432811},{"c":48.41,"h":48.42,"l":48.41,"n":45,"o":48.42,"t":"2026-10-23T20:00:00Z","v":290245,"vw":48.410012}],"history":[{"c":40.72,"h":40.8,"l":40.27,"n":12474,"o":40.55,"t":"2024-10-22T04:00:00Z","v":823024,"vw":40.699826},{"c":41.02,"h":41.02,"l":40.6,"n":9581,"o":40.68,"t":"2024-10-23T04:00:00Z","v":565361,"vw":40.902964},{"c":40.98,"h":41.24,"l":40.885,"n":12348,"o":41.07,"t":"2024-10-24T04:00:00Z","v":753777,"vw":40.995487},{"c":40.47,"h":41.2299,"l":40.355,"n":13334,"o":41.21,"t":"2024-10-25T04:00:00Z","v":848756,"vw":40.56315},{"c":40.65,"h":40.83,"l":40.545,"n":11847,"o":40.63,"t":"2024-10-28T04:00:00Z","v":810146,"vw":40.652163},{"c":40.03,"h":40.41,"l":39.86,"n":13180,"o":40.29,"t":"2024-10-29T04:00:00Z","v":988978,"vw":40.047312},{"c":39.69,"h":40.26,"l":39.68,"n":12993,"o":40.21,"t":"2024-10-30T04:00:00Z","v":915185,"vw":39.805309},{"c":39.99,"h":40.3201,"l":39.78,"n":16672,"o":39.92,"t":"2024-10-31T04:00:00Z","v":1385415,"vw":40.05165},{"c":39.66,"h":40.66,"l":39.61,"n":24049,"o":40.08,"t":"2024-11-01T04:00:00Z","v":2549335,"vw":40.261023},{"c":39.84,"h":40.18,"l":39.57,"n":20510,"o":39.57,"t":"2024-11-04T05:00:00Z","v":2100851,"vw":39.843339},{"c":41.03,"h":41.05,"l":39.1,"n":23649,"o":39.42,"t":"2024-11-05T05:00:00Z","v":1572194,"vw":40.735547},{"c":42.19,"h":42.26,"l":41.095,"n":24938,"o":41.48,"t":"2024-11-06T05:00:00Z","v":1986076,"vw":41.935949},{"c":42.14,"h":42.5,"l":41.95,"n":21123,"o":42.19,"t":"2024-11-07T05:00:00Z","v":1671314,"vw":42.268012},{"c":42.9,"h":42.96,"l":42.19,"n":21003,"o":42.37,"t":"2024-11-08T05:00:00Z","v":1517626,"vw":42.736897},{"c":43.77,"h":43.955,"l":42.79,"n":20044,"o":42.79,"t":"2024-11-11T05:00:00Z","v":1469827,"vw":43.726567},{"c":43.32,"h":44.09,"l":42.97,"n":19058,"o":43.81,"t":"2024-11-12T05:00:00Z","v":2148114,"vw":43.394323},{"c":42.95,"h":43.81,"l":42.78,"n":14527,"o":43.53,"t":"2024-11-13T05:00:00Z","v":1208009,"vw":43.125022},{"c":41.8,"h":43.03,"l":41.71,"n":17437,"o":42.95,"t":"2024-11-14T05:00:00Z","v":1519910,"vw":42.033558},{"c":42.79,"h":42.87,"l":41.875,"n":14672,"o":41.92,"t":"2024-11-15T05:00:00Z","v":1163609,"vw":42.643251},{"c":43.07,"h":43.22,"l":42.645,"n":12571,"o":42.66,"t":"2024-11-18T05:00:00Z","v":1060505,"vw":43.042474},{"c":43.17,"h":43.21,"l":42.36,"n":14597,"o":42.83,"t":"2024-11-19T05:00:00Z","v":1114712,"vw":42.988197},{"c":43.11,"h":43.26,"l":42.77,"n":9385,"o":43.14,"t":"2024-11-20T05:00:00Z","v":589551,"vw":43.058894},{"c":43.81,"h":43.87,"l":43.07,"n":9409,"o":43.11,"t":"2024-11-21T05:00:00Z","v":568623,"vw":43.678225},{"c":43.81,"h":44.335,"l":43.75,"n":13396,"o":44.01,"t":"2024-11-22T05:00:00Z","v":1228374,"vw":43.971411},{"c":43.85,"h":44.32,"l":43.53,"n":14883,"o":44,"t":"2024-11-25T05:00:00Z","v":1358739,"vw":43.835296},{"c":44.04,"h":44.14,"l":43.74,"n":15030,"o":43.94,"t":"2024-11-26T05:00:00Z","v":791944,"vw":44.000268},{"c":44.08,"h":44.41,"l":43.97,"n":10969,"o":44.04,"t":"2024-11-27T05:00:00Z","v":650667,"vw":44.149269},{"c":43.96,"h":44.19,"l":43.87,"n":5157,"o":43.97,"t":"2024-11-29T05:00:00Z","v":448102,"vw":43.990774},{"c":42.78,"h":44,"l":42.69,"n":14272,"o":44,"t":"2024-12-02T05:00:00Z","v":944433,"vw":42.906881},{"c":42.83,"h":43.14,"l":42.61,"n":13516,"o":43.06,"t":"2024-12-03T05:00:00Z","v":1092280,"vw":42.859573},{"c":43,"h":43.09,"l":42.675,"n":11286,"o":42.84,"t":"2024-12-04T05:00:00Z","v":776831,"vw":42.968897},{"c":43.1,"h":43.39,"l":42.95,"n":11287,"o":42.95,"t":"2024-12-05T05:00:00Z","v":850890,"vw":43.184241},{"c":42.3,"h":43.185,"l":42.22,"n":11085,"o":43.13,"t":"2024-12-06T05:00:00Z","v":816356,"vw":42.469785},{"c":41.8,"h":42.35,"l":41.73,"n":10278,"o":42.15,"t":"2024-12-09T05:00:00Z","v":832921,"vw":41.904173},{"c":42.18,"h":42.315,"l":41.25,"n":15429,"o":41.79,"t":"2024-12-10T05:00:00Z","v":1042016,"vw":42.097936},{"c":42.05,"h":42.27,"l":41.94,"n":11925,"o":42.18,"t":"2024-12-11T05:00:00Z","v":1508773,"vw":42.070533},{"c":42.04,"h":42.34,"l":41.945,"n":11763,"o":42.34,"t":"2024-12-12T05:00:00Z","v":941670,"vw":42.105787},{"c":42.05,"h":42.34,"l":41.95,"n":10115,"o":42.03,"t":"2024-12-13T05:00:00Z","v":730021,"vw":42.083557},{"c":41.88,"h":42.46,"l":41.88,"n":17749,"o":42.15,"t":"2024-12-16T05:00:00Z","v":1190507,"vw":42.059211},{"c":41.78,"h":42.06,"l":41.52,"n":15766,"o":41.54,"t":"2024-12-17T05:00:00Z","v":1022196,"vw":41.78827},{"c":40.52,"h":41.83,"l":40.5,"n":16570,"o":41.67,"t":"2024-12-18T05:00:00Z","v":976381,"vw":40.985153},{"c":40.96,"h":41.31,"l":40.51,"n":16646,"o":40.51,"t":"2024-12-19T05:00:00Z","v":1036375,"vw":40.971443},{"c":41.01,"h":41.41,"l":40.68,"n":19415,"o":40.68,"t":"2024-12-20T05:00:00Z","v":4314639,"vw":41.044008},{"c":41.28,"h":41.365,"l":40.58,"n":14305,"o":40.93,"t":"2024-12-23T05:00:00Z","v":930200,"vw":41.15157},{"c":41.5,"h":41.55,"l":41.05,"n":5116,"o":41.27,"t":"2024-12-24T05:00:00Z","v":247892,"vw":41.434417},{"c":41.37,"h":41.57,"l":41.24,"n":8692,"o":41.27,"t":"2024-12-26T05:00:00Z","v":468086,"vw":41.38306},{"c":41.3,"h":41.505,"l":41.09,"n":9027,"o":41.09,"t":"2024-12-27T05:00:00Z","v":423997,"vw":41.301351},{"c":41.22,"h":41.4,"l":40.76,"n":11624,"o":41.24,"t":"2024-12-30T05:00:00Z","v":890494,"vw":41.136354},{"c":41.25,"h":41.52,"l":41.06,"n":11535,"o":41.25,"t":"2024-12-31T05:00:00Z","v":857594,"vw":41.237121},{"c":41.29,"h":41.59,"l":41.16,"n":13187,"o":41.54,"t":"2025-01-02T05:00:00Z","v":839248,"vw":41.332655},{"c":41.59,"h":41.77,"l":41.24,"n":12360,"o":41.37,"t":"2025-01-03T05:00:00Z","v":809237,"vw":41.569834},{"c":40.24,"h":41.17,"l":40.07,"n":13042,"o":41.17,"t":"2025-01-06T05:00:00Z","v":1039729,"vw":40.319145},{"c":40.55,"h":40.8,"l":40.29,"n":13381,"o":40.35,"t":"2025-01-07T05:00:00Z","v":822903,"vw":40.550612},{"c":40.85,"h":40.89,"l":40.11,"n":12204,"o":40.3,"t":"2025-01-08T05:00:00Z","v":681256,"vw":40.593863},{"c":39.76,"h":40.705,"l":39.71,"n":11155,"o":40.5,"t":"2025-01-10T05:00:00Z","v":858362,"vw":39.875152},{"c":40.03,"h":40.04,"l":39.41,"n":13954,"o":39.8,"t":"2025-01-13T05:00:00Z","v":953011,"vw":39.880328},{"c":40.74,"h":40.87,"l":40.14,"n":10607,"o":40.2,"t":"2025-01-14T05:00:00Z","v":606971,"vw":40.667831},{"c":41.08,"h":41.44,"l":40.92,"n":10156,"o":41.23,"t":"2025-01-15T05:00:00Z","v":563191,"vw":41.089024},{"c":42.37,"h":42.39,"l":41.03,"n":15732,"o":41.08,"t":"2025-01-16T05:00:00Z","v":854100,"vw":42.081438},{"c":42.57,"h":42.73,"l":42.1,"n":12567,"o":42.1,"t":"2025-01-17T05:00:00Z","v":751004,"vw":42.55341},{"c":43.36,"h":43.62,"l":42.96,"n":14545,"o":42.96,"t":"2025-01-21T05:00:00Z","v":900565,"vw":43.410389},{"c":42.5,"h":43.25,"l":42.45,"n":12683,"o":43.25,"t":"2025-01-22T05:00:00Z","v":759823,"vw":42.636562},{"c":43.12,"h":43.23,"l":42.42,"n":17446,"o":42.6,"t":"2025-01-23T05:00:00Z","v":1092737,"vw":43.034397},{"c":43.2,"h":43.43,"l":43,"n":14832,"o":43,"t":"2025-01-24T05:00:00Z","v":1129214,"vw":43.194667},{"c":42.69,"h":43.385,"l":41.685,"n":25913,"o":42.95,"t":"2025-01-27T05:00:00Z","v":1764515,"vw":42.491994},{"c":42.14,"h":42.8,"l":41.815,"n":13544,"o":42.74,"t":"2025-01-28T05:00:00Z","v":732473,"vw":42.129663},{"c":42.09,"h":42.475,"l":41.93,"n":9815,"o":42.18,"t":"2025-01-29T05:00:00Z","v":555956,"vw":42.148078},{"c":42.72,"h":42.95,"l":42.49,"n":13149,"o":42.59,"t":"2025-01-30T05:00:00Z","v":693797,"vw":42.723366},{"c":42.23,"h":42.8399,"l":42.05,"n":15774,"o":42.56,"t":"2025-01-31T05:00:00Z","v":1272005,"vw":42.273236},{"c":42.3,"h":42.4,"l":41.51,"n":13608,"o":41.69,"t":"2025-02-03T05:00:00Z","v":899954,"vw":42.198362},{"c":42.37,"h":42.47,"l":41.6,"n":12699,"o":42.05,"t":"2025-02-04T05:00:00Z","v":1452464,"vw":42.321391},{"c":42.62,"h":42.99,"l":42.53,"n":10508,"o":42.78,"t":"2025-02-05T05:00:00Z","v":665417,"vw":42.670484},{"c":42.51,"h":42.84,"l":42.21,"n":10158,"o":42.79,"t":"2025-02-06T05:00:00Z","v":655476,"vw":42.487926},{"c":42.7,"h":42.9,"l":42.14,"n":14200,"o":42.42,"t":"2025-02-07T05:00:00Z","v":757077,"vw":42.674947},{"c":42.84,"h":43.03,"l":42.295,"n":10129,"o":42.73,"t":"2025-02-10T05:00:00Z","v":665022,"vw":42.80961},{"c":43.4,"h":43.47,"l":42.46,"n":10832,"o":42.75,"t":"2025-02-11T05:00:00Z","v":638897,"vw":43.241564},{"c":43.37,"h":43.43,"l":42.74,"n":9653,"o":42.82,"t":"2025-02-12T05:00:00Z","v":578618,"vw":43.284045},{"c":43.72,"h":43.88,"l":43.39,"n":10932,"o":43.5,"t":"2025-02-13T05:00:00Z","v":596622,"vw":43.64577},{"c":43.53,"h":44.19,"l":43.45,"n":14281,"o":43.88,"t":"2025-02-14T05:00:00Z","v":666671,"vw":43.645756},{"c":43.86,"h":44,"l":43.51,"n":15039,"o":43.64,"t":"2025-02-18T05:00:00Z","v":782362,"vw":43.852469},{"c":44.02,"h":44.72,"l":42.8917,"n":22776,"o":43.33,"t":"2025-02-19T05:00:00Z","v":2224125,"vw":43.972023},{"c":44.3,"h":44.43,"l":43.45,"n":22216,"o":43.64,"t":"2025-02-20T05:00:00Z","v":1540895,"vw":44.11829},{"c":45.2,"h":45.32,"l":44.0367,"n":19751,"o":44.26,"t":"2025-02-21T05:00:00Z","v":1442690,"vw":44.981734},{"c":45.15,"h":45.6,"l":44.79,"n":14829,"o":45.34,"t":"2025-02-24T05:00:00Z","v":1164120,"vw":45.107808},{"c":45.26,"h":45.4,"l":44.79,"n":18445,"o":45.37,"t":"2025-02-25T05:00:00Z","v":1212192,"vw":45.176327},{"c":45.42,"h":45.69,"l":44.8,"n":22672,"o":45.1,"t":"2025-02-26T05:00:00Z","v":1568940,"vw":45.378271},{"c":45.15,"h":45.48,"l":44.7501,"n":14492,"o":44.98,"t":"2025-02-27T05:00:00Z","v":1217251,"vw":45.125527},{"c":46.28,"h":46.28,"l":45.31,"n":18630,"o":45.43,"t":"2025-02-28T05:00:00Z","v":1710179,"vw":46.059733},{"c":46.32,"h":46.535,"l":45.57,"n":24233,"o":45.99,"t":"2025-03-03T05:00:00Z","v":1895498,"vw":46.236227},{"c":45.12,"h":46.535,"l":45.06,"n":20676,"o":46.28,"t":"2025-03-04T05:00:00Z","v":1305185,"vw":45.536395},{"c":44.65,"h":45.13,"l":44.36,"n":19641,"o":44.91,"t":"2025-03-05T05:00:00Z","v":1531400,"vw":44.671648},{"c":44.05,"h":44.42,"l":43.72,"n":15997,"o":44.42,"t":"2025-03-06T05:00:00Z","v":1081022,"vw":44.048537},{"c":43.91,"h":44.46,"l":43.6902,"n":19651,"o":44.1,"t":"2025-03-07T05:00:00Z","v":1283901,"vw":43.947527},{"c":44.26,"h":44.95,"l":43.73,"n":20562,"o":44.01,"t":"2025-03-10T04:00:00Z","v":1732636,"vw":44.340895},{"c":44.07,"h":44.73,"l":43.92,"n":22571,"o":44.42,"t":"2025-03-11T04:00:00Z","v":1496572,"vw":44.160061},{"c":44.35,"h":44.68,"l":43.825,"n":21479,"o":44.07,"t":"2025-03-12T04:00:00Z","v":1781185,"vw":44.420586},{"c":44.39,"h":45.05,"l":44.21,"n":13891,"o":44.52,"t":"2025-03-13T04:00:00Z","v":746663,"vw":44.407349},{"c":45.06,"h":45.28,"l":44.36,"n":15242,"o":44.36,"t":"2025-03-14T04:00:00Z","v":1230956,"vw":45.063498},{"c":44.86,"h":45.31,"l":44.33,"n":39581,"o":45.15,"t":"2025-03-17T04:00:00Z","v":4507606,"vw":44.803523},{"c":44.77,"h":45.03,"l":44.36,"n":20657,"o":44.61,"t":"2025-03-18T04:00:00Z","v":1376924,"vw":44.682761},{"c":45.19,"h":45.23,"l":44.585,"n":18517,"o":44.74,"t":"2025-03-19T04:00:00Z","v":1607816,"vw":45.083693},{"c":45.26,"h":45.4,"l":45.04,"n":14880,"o":45.23,"t":"2025-03-20T04:00:00Z","v":1071799,"vw":45.226434},{"c":44.96,"h":45.43,"l":44.67,"n":16925,"o":45.14,"t":"2025-03-21T04:00:00Z","v":3377872,"vw":44.953801},{"c":45.1,"h":45.61,"l":45,"n":22931,"o":45.32,"t":"2025-03-24T04:00:00Z","v":1566097,"vw":45.205999},{"c":44.34,"h":44.975,"l":44.04,"n":20782,"o":44.95,"t":"2025-03-25T04:00:00Z","v":1253888,"vw":44.320959},{"c":44.83,"h":45.01,"l":44.35,"n":19211,"o":44.35,"t":"2025-03-26T04:00:00Z","v":1022193,"vw":44.83474},{"c":45.06,"h":45.349,"l":44.85,"n":15475,"o":45.07,"t":"2025-03-27T04:00:00Z","v":998088,"vw":45.055631},{"c":45.49,"h":45.76,"l":45.18,"n":22984,"o":45.28,"t":"2025-03-28T04:00:00Z","v":1897867,"vw":45.541357},{"c":45.96,"h":46.29,"l":45.38,"n":22657,"o":45.61,"t":"2025-03-31T04:00:00Z","v":1744526,"vw":45.915751},{"c":46.13,"h":46.22,"l":45.58,"n":17593,"o":45.92,"t":"2025-04-01T04:00:00Z","v":1240588,"vw":46.011761},{"c":46.38,"h":46.49,"l":45.77,"n":18403,"o":46.17,"t":"2025-04-02T04:00:00Z","v":1057757,"vw":46.356271},{"c":46,"h":46.91,"l":45.93,"n":18170,"o":46.44,"t":"2025-04-03T04:00:00Z","v":1054901,"vw":46.131417},{"c":43.66,"h":46.22,"l":43.3,"n":42703,"o":45.88,"t":"2025-04-04T04:00:00Z","v":3237912,"vw":44.774849},{"c":42.24,"h":43.65,"l":41.17,"n":24005,"o":42.43,"t":"2025-04-07T04:00:00Z","v":1634352,"vw":42.345417},{"c":42.23,"h":43.59,"l":41.74,"n":24852,"o":43.08,"t":"2025-04-08T04:00:00Z","v":1488994,"vw":42.506091},{"c":43.43,"h":43.615,"l":40.8,"n":27695,"o":41.77,"t":"2025-04-09T04:00:00Z","v":1762236,"vw":42.854565},{"c":43.29,"h":43.92,"l":42.62,"n":21656,"o":43.13,"t":"2025-04-10T04:00:00Z","v":1609712,"vw":43.356153},{"c":44.12,"h":44.33,"l":43.02,"n":15855,"o":43.61,"t":"2025-04-11T04:00:00Z","v":958035,"vw":43.923482},{"c":44.76,"h":44.96,"l":44.22,"n":22887,"o":44.47,"t":"2025-04-14T04:00:00Z","v":1894732,"vw":44.661008},{"c":44.78,"h":45.12,"l":44.67,"n":13156,"o":44.85,"t":"2025-04-15T04:00:00Z","v":878958,"vw":44.85554},{"c":44.7,"h":45.335,"l":44.62,"n":17546,"o":44.94,"t":"2025-04-16T04:00:00Z","v":856221,"vw":44.825959},{"c":45.1,"h":45.74,"l":44.72,"n":13527,"o":44.77,"t":"2025-04-17T04:00:00Z","v":887360,"vw":45.248726},{"c":44.1,"h":45.12,"l":43.74,"n":12368,"o":45.12,"t":"2025-04-21T04:00:00Z","v":610030,"vw":44.146944},{"c":45.27,"h":45.38,"l":44.52,"n":12305,"o":44.52,"t":"2025-04-22T04:00:00Z","v":750551,"vw":45.032216},{"c":45.04,"h":45.59,"l":44.78,"n":19907,"o":45.34,"t":"2025-04-23T04:00:00Z","v":934844,"vw":45.14313},{"c":45.21,"h":45.53,"l":44.635,"n":16973,"o":45.04,"t":"2025-04-24T04:00:00Z","v":1054283,"vw":45.224747},{"c":44.85,"h":45.24,"l":44.78,"n":15350,"o":44.98,"t":"2025-04-25T04:00:00Z","v":945625,"vw":44.951233},{"c":45.47,"h":45.57,"l":44.56,"n":16279,"o":45.03,"t":"2025-04-28T04:00:00Z","v":1282636,"vw":45.393833},{"c":45.71,"h":45.83,"l":45.29,"n":19971,"o":45.31,"t":"2025-04-29T04:00:00Z","v":1266978,"vw":45.627722},{"c":45.38,"h":46.89,"l":44.63,"n":29709,"o":46.33,"t":"2025-04-30T04:00:00Z","v":2221928,"vw":45.235458},{"c":44.79,"h":45.42,"l":44.711,"n":21805,"o":44.99,"t":"2025-05-01T04:00:00Z","v":1389298,"vw":44.962966},{"c":45.11,"h":45.23,"l":44.46,"n":13738,"o":45.01,"t":"2025-05-02T04:00:00Z","v":810566,"vw":45.055687},{"c":45.14,"h":45.33,"l":44.5,"n":14629,"o":45.12,"t":"2025-05-05T04:00:00Z","v":815673,"vw":45.159932},{"c":45.27,"h":45.57,"l":45,"n":15988,"o":45,"t":"2025-05-06T04:00:00Z","v":1196927,"vw":45.339724},{"c":45.2,"h":45.68,"l":45.115,"n":15348,"o":45.25,"t":"2025-05-07T04:00:00Z","v":960145,"vw":45.288957},{"c":44.34,"h":45.2,"l":44.32,"n":12178,"o":45.2,"t":"2025-05-08T04:00:00Z","v":796334,"vw":44.518781},{"c":44.38,"h":44.59,"l":44.005,"n":15785,"o":44.4,"t":"2025-05-09T04:00:00Z","v":1207099,"vw":44.396248},{"c":43.56,"h":44.125,"l":43.43,"n":19625,"o":44.02,"t":"2025-05-12T04:00:00Z","v":1194680,"vw":43.632482},{"c":43.06,"h":43.695,"l":43.03,"n":21887,"o":43.58,"t":"2025-05-13T04:00:00Z","v":1914613,"vw":43.227911},{"c":42.85,"h":43.1,"l":42.24,"n":15473,"o":42.98,"t":"2025-05-14T04:00:00Z","v":1078950,"vw":42.792185},{"c":43.92,"h":44.035,"l":43.075,"n":12790,"o":43.17,"t":"2025-05-15T04:00:00Z","v":778271,"vw":43.826186},{"c":44.36,"h":44.38,"l":43.85,"n":13731,"o":43.85,"t":"2025-05-16T04:00:00Z","v":905406,"vw":44.282539},{"c":44.64,"h":44.69,"l":44.05,"n":16804,"o":44.09,"t":"2025-05-19T04:00:00Z","v":1036116,"vw":44.562619},{"c":44.91,"h":45.16,"l":44.59,"n":14481,"o":44.59,"t":"2025-05-20T04:00:00Z","v":932932,"vw":44.954782},{"c":44.21,"h":44.88,"l":44.12,"n":13098,"o":44.83,"t":"2025-05-21T04:00:00Z","v":1004160,"vw":44.276857},{"c":43.79,"h":44.115,"l":43.48,"n":11590,"o":44.11,"t":"2025-05-22T04:00:00Z","v":734946,"vw":43.824034},{"c":44.24,"h":44.31,"l":43.62,"n":10481,"o":44.09,"t":"2025-05-23T04:00:00Z","v":673720,"vw":44.140075},{"c":44.55,"h":44.71,"l":44.14,"n":13229,"o":44.56,"t":"2025-05-27T04:00:00Z","v":844510,"vw":44.524674},{"c":43.69,"h":44.45,"l":43.52,"n":13362,"o":44.42,"t":"2025-05-28T04:00:00Z","v":959867,"vw":43.754285},{"c":44.18,"h":44.19,"l":43.44,"n":13457,"o":43.58,"t":"2025-05-29T04:00:00Z","v":760805,"vw":44.04478},{"c":44.47,"h":44.51,"l":44.04,"n":14507,"o":44.14,"t":"2025-05-30T04:00:00Z","v":1443658,"vw":44.373643},{"c":44.34,"h":44.44,"l":43.815,"n":14993,"o":44.2,"t":"2025-06-02T04:00:00Z","v":843200,"vw":44.254788},{"c":44.24,"h":44.525,"l":43.72,"n":17582,"o":44.46,"t":"2025-06-03T04:00:00Z","v":1160363,"vw":44.177891},{"c":43.76,"h":44.24,"l":43.73,"n":16841,"o":44.24,"t":"2025-06-04T04:00:00Z","v":1403688,"vw":43.897676},{"c":43.9,"h":44.13,"l":43.71,"n":18966,"o":44.11,"t":"2025-06-05T04:00:00Z","v":1287894,"vw":43.94326},{"c":43.79,"h":44.17,"l":43.51,"n":13775,"o":44.07,"t":"2025-06-06T04:00:00Z","v":1068188,"vw":43.766578},{"c":43.77,"h":44.14,"l":43.445,"n":14392,"o":43.84,"t":"2025-06-09T04:00:00Z","v":761126,"vw":43.844709},{"c":44,"h":44.1,"l":43.7,"n":14430,"o":43.79,"t":"2025-06-10T04:00:00Z","v":882900,"vw":43.981331},{"c":44.19,"h":44.3,"l":43.905,"n":12952,"o":44.01,"t":"2025-06-11T04:00:00Z","v":802474,"vw":44.149857},{"c":44.64,"h":44.64,"l":44.17,"n":11807,"o":44.19,"t":"2025-06-12T04:00:00Z","v":704714,"vw":44.535522},{"c":44.31,"h":44.79,"l":44.18,"n":12040,"o":44.64,"t":"2025-06-13T04:00:00Z","v":707070,"vw":44.419459},{"c":43.87,"h":44.68,"l":43.66,"n":12374,"o":44.44,"t":"2025-06-16T04:00:00Z","v":623493,"vw":43.995604},{"c":43.9,"h":43.995,"l":43.31,"n":11178,"o":43.89,"t":"2025-06-17T04:00:00Z","v":679531,"vw":43.863767},{"c":43.88,"h":44.03,"l":43.531,"n":15730,"o":43.9,"t":"2025-06-18T04:00:00Z","v":1087566,"vw":43.854781},{"c":43.96,"h":44.365,"l":43.84,"n":13562,"o":43.98,"t":"2025-06-20T04:00:00Z","v":1604773,"vw":43.986205},{"c":44.75,"h":44.78,"l":44.17,"n":12448,"o":44.17,"t":"2025-06-23T04:00:00Z","v":741380,"vw":44.657229},{"c":44.72,"h":45.03,"l":44.49,"n":14866,"o":44.64,"t":"2025-06-24T04:00:00Z","v":1041312,"vw":44.801266},{"c":43.75,"h":44.57,"l":43.75,"n":19275,"o":44.51,"t":"2025-06-25T04:00:00Z","v":2229918,"vw":43.863469},{"c":43.99,"h":44.06,"l":43.63,"n":16760,"o":43.88,"t":"2025-06-26T04:00:00Z","v":1112172,"vw":43.848316},{"c":44.04,"h":44.4,"l":43.88,"n":15644,"o":44.04,"t":"2025-06-27T04:00:00Z","v":1841613,"vw":44.073009},{"c":44.38,"h":44.39,"l":43.84,"n":15099,"o":44.08,"t":"2025-06-30T04:00:00Z","v":2133221,"vw":44.28175},{"c":44.67,"h":44.87,"l":44.08,"n":19919,"o":44.51,"t":"2025-07-01T04:00:00Z","v":1804245,"vw":44.66021},{"c":44.23,"h":44.62,"l":43.91,"n":15211,"o":44.59,"t":"2025-07-02T04:00:00Z","v":1092478,"vw":44.252403},{"c":44.48,"h":44.58,"l":44.16,"n":7233,"o":44.17,"t":"2025-07-03T04:00:00Z","v":581456,"vw":44.469236},{"c":43.99,"h":44.315,"l":43.835,"n":15741,"o":43.99,"t":"2025-07-07T04:00:00Z","v":1029085,"vw":44.022632},{"c":43.59,"h":43.8,"l":43.245,"n":16745,"o":43.57,"t":"2025-07-08T04:00:00Z","v":1718513,"vw":43.575936},{"c":44.16,"h":44.28,"l":43.515,"n":16011,"o":43.81,"t":"2025-07-09T04:00:00Z","v":1422656,"vw":44.099106},{"c":44.52,"h":44.59,"l":43.78,"n":11818,"o":43.78,"t":"2025-07-10T04:00:00Z","v":1112197,"vw":44.463066},{"c":44.28,"h":44.52,"l":44.085,"n":11628,"o":44.29,"t":"2025-07-11T04:00:00Z","v":730017,"vw":44.296371},{"c":44.48,"h":44.815,"l":44.0022,"n":11229,"o":44.28,"t":"2025-07-14T04:00:00Z","v":594903,"vw":44.445622},{"c":43.79,"h":44.44,"l":43.77,"n":15064,"o":44.35,"t":"2025-07-15T04:00:00Z","v":974449,"vw":43.925516},{"c":44.12,"h":44.28,"l":43.8,"n":17668,"o":43.8,"t":"2025-07-16T04:00:00Z","v":1363170,"vw":44.131682},{"c":44.11,"h":44.34,"l":43.79,"n":15209,"o":44.03,"t":"2025-07-17T04:00:00Z","v":1040325,"vw":44.122883},{"c":44.54,"h":44.715,"l":44.23,"n":15530,"o":44.23,"t":"2025-07-18T04:00:00Z","v":1066655,"vw":44.536674},{"c":45.12,"h":45.24,"l":44.54,"n":20835,"o":44.54,"t":"2025-07-21T04:00:00Z","v":1248805,"vw":45.085374},{"c":45.77,"h":45.86,"l":45.2,"n":17743,"o":45.2,"t":"2025-07-22T04:00:00Z","v":1300831,"vw":45.711136},{"c":44.98,"h":45.99,"l":44.855,"n":15163,"o":45.77,"t":"2025-07-23T04:00:00Z","v":878618,"vw":45.185593},{"c":44.92,"h":45.26,"l":44.75,"n":15155,"o":45.07,"t":"2025-07-24T04:00:00Z","v":953887,"vw":44.999037},{"c":44.86,"h":45.1493,"l":44.78,"n":17003,"o":44.89,"t":"2025-07-25T04:00:00Z","v":1086757,"vw":44.920462},{"c":44.21,"h":45.09,"l":44.07,"n":18209,"o":44.97,"t":"2025-07-28T04:00:00Z","v":1269945,"vw":44.258909},{"c":44.91,"h":44.945,"l":44.335,"n":21690,"o":44.5,"t":"2025-07-29T04:00:00Z","v":1284576,"vw":44.733813},{"c":44.89,"h":45.42,"l":44.406,"n":19172,"o":44.44,"t":"2025-07-30T04:00:00Z","v":1275188,"vw":44.997747},{"c":45.42,"h":45.54,"l":44.66,"n":19644,"o":44.66,"t":"2025-07-31T04:00:00Z","v":1490602,"vw":45.307956},{"c":45.33,"h":45.56,"l":44.94,"n":19738,"o":45.56,"t":"2025-08-01T04:00:00Z","v":1104864,"vw":45.32282},{"c":45.9,"h":46.02,"l":45.405,"n":15810,"o":45.45,"t":"2025-08-04T04:00:00Z","v":984242,"vw":45.877331},{"c":45.42,"h":46.18,"l":45.21,"n":13855,"o":45.85,"t":"2025-08-05T04:00:00Z","v":968517,"vw":45.463593},{"c":45.61,"h":45.74,"l":45.26,"n":14700,"o":45.55,"t":"2025-08-06T04:00:00Z","v":1027943,"vw":45.597933},{"c":45.84,"h":46.12,"l":45.57,"n":16917,"o":45.57,"t":"2025-08-07T04:00:00Z","v":1034896,"vw":45.847312},{"c":45.37,"h":46.065,"l":45.261,"n":15334,"o":45.95,"t":"2025-08-08T04:00:00Z","v":959589,"vw":45.477397},{"c":45.18,"h":45.51,"l":45.09,"n":13202,"o":45.48,"t":"2025-08-11T04:00:00Z","v":743346,"vw":45.219538},{"c":45.17,"h":45.37,"l":44.58,"n":10938,"o":45.22,"t":"2025-08-12T04:00:00Z","v":625393,"vw":45.060931},{"c":45.65,"h":45.66,"l":45.09,"n":13602,"o":45.16,"t":"2025-08-13T04:00:00Z","v":680958,"vw":45.475127},{"c":45.67,"h":46.15,"l":45.4,"n":18192,"o":45.62,"t":"2025-08-14T04:00:00Z","v":1616797,"vw":45.860984},{"c":45.09,"h":45.67,"l":44.93,"n":14510,"o":45.67,"t":"2025-08-15T04:00:00Z","v":1140076,"vw":45.180852},{"c":44.57,"h":45.19,"l":44.48,"n":11269,"o":45.05,"t":"2025-08-18T04:00:00Z","v":801103,"vw":44.636666},{"c":45.1,"h":45.14,"l":44.6,"n":13147,"o":44.6,"t":"2025-08-19T04:00:00Z","v":756568,"vw":45.029285},{"c":45.27,"h":45.74,"l":45.17,"n":11670,"o":45.34,"t":"2025-08-20T04:00:00Z","v":697121,"vw":45.297489},{"c":44.96,"h":45.42,"l":44.88,"n":14468,"o":45.07,"t":"2025-08-21T04:00:00Z","v":733222,"vw":45.055303},{"c":45.55,"h":45.64,"l":44.97,"n":14168,"o":45.26,"t":"2025-08-22T04:00:00Z","v":758940,"vw":45.497697},{"c":45.15,"h":45.64,"l":45.14,"n":15167,"o":45.38,"t":"2025-08-25T04:00:00Z","v":1034853,"vw":45.247324},{"c":45.11,"h":45.3424,"l":44.845,"n":13126,"o":45.18,"t":"2025-08-26T04:00:00Z","v":915183,"vw":45.116292},{"c":45.27,"h":45.42,"l":45.04,"n":12558,"o":45.07,"t":"2025-08-27T04:00:00Z","v":1003484,"vw":45.289421},{"c":44.63,"h":45.25,"l":44.58,"n":10655,"o":45.25,"t":"2025-08-28T04:00:00Z","v":578753,"vw":44.765138},{"c":44.66,"h":44.85,"l":44.535,"n":13614,"o":44.79,"t":"2025-08-29T04:00:00Z","v":882796,"vw":44.647345},{"c":44.54,"h":44.71,"l":44.22,"n":13780,"o":44.5,"t":"2025-09-02T04:00:00Z","v":852160,"vw":44.437939},{"c":44.3,"h":44.525,"l":43.99,"n":11282,"o":44.34,"t":"2025-09-03T04:00:00Z","v":621775,"vw":44.244256},{"c":44.3,"h":44.6,"l":43.78,"n":21762,"o":44.51,"t":"2025-09-04T04:00:00Z","v":1521127,"vw":44.136733},{"c":44.15,"h":44.43,"l":43.86,"n":19359,"o":44.3,"t":"2025-09-05T04:00:00Z","v":1558288,"vw":44.070093},{"c":43.46,"h":44.34,"l":43.23,"n":18059,"o":44.15,"t":"2025-09-08T04:00:00Z","v":993656,"vw":43.53958},{"c":43.79,"h":43.93,"l":43.29,"n":19686,"o":43.41,"t":"2025-09-09T04:00:00Z","v":1014386,"vw":43.775074},{"c":43.94,"h":43.99,"l":43.64,"n":13243,"o":43.75,"t":"2025-09-10T04:00:00Z","v":778931,"vw":43.877511},{"c":44.2,"h":44.28,"l":43.82,"n":12706,"o":44.07,"t":"2025-09-11T04:00:00Z","v":821958,"vw":44.168465},{"c":44.47,"h":44.63,"l":44.13,"n":12743,"o":44.13,"t":"2025-09-12T04:00:00Z","v":893512,"vw":44.493023},{"c":44.35,"h":44.665,"l":44.33,"n":13406,"o":44.35,"t":"2025-09-15T04:00:00Z","v":665765,"vw":44.424465},{"c":43.64,"h":44.44,"l":43.6,"n":14585,"o":44.26,"t":"2025-09-16T04:00:00Z","v":999959,"vw":43.84273},{"c":44.11,"h":44.44,"l":43.855,"n":18007,"o":43.9,"t":"2025-09-17T04:00:00Z","v":1084570,"vw":44.155907},{"c":43.87,"h":44.13,"l":43.75,"n":16092,"o":43.81,"t":"2025-09-18T04:00:00Z","v":1204028,"vw":43.933171},{"c":44.13,"h":44.3,"l":43.7,"n":12971,"o":44.01,"t":"2025-09-19T04:00:00Z","v":1933480,"vw":44.09848},{"c":44.28,"h":44.4104,"l":44.0301,"n":13665,"o":44.2,"t":"2025-09-22T04:00:00Z","v":2195390,"vw":44.272968},{"c":44.79,"h":44.86,"l":44.09,"n":13049,"o":44.25,"t":"2025-09-23T04:00:00Z","v":770545,"vw":44.674913},{"c":45.31,"h":45.33,"l":44.73,"n":12692,"o":44.86,"t":"2025-09-24T04:00:00Z","v":1342403,"vw":45.247148},{"c":45.09,"h":45.71,"l":45.035,"n":13559,"o":45.46,"t":"2025-09-25T04:00:00Z","v":758489,"vw":45.213012},{"c":45.73,"h":45.82,"l":45.27,"n":12270,"o":45.28,"t":"2025-09-26T04:00:00Z","v":666746,"vw":45.609394},{"c":45.9,"h":45.95,"l":45.3,"n":13480,"o":45.77,"t":"2025-09-29T04:00:00Z","v":1626265,"vw":45.857275},{"c":46.27,"h":46.36,"l":45.875,"n":15915,"o":45.89,"t":"2025-09-30T04:00:00Z","v":1090284,"vw":46.211538},{"c":45.71,"h":46.46,"l":45.69,"n":16567,"o":46.41,"t":"2025-10-01T04:00:00Z","v":1104469,"vw":45.903646},{"c":45.45,"h":45.585,"l":45.14,"n":14135,"o":45.5,"t":"2025-10-02T04:00:00Z","v":1050756,"vw":45.382149},{"c":45.92,"h":46.125,"l":45.47,"n":14944,"o":45.51,"t":"2025-10-03T04:00:00Z","v":948796,"vw":45.919843},{"c":46.15,"h":46.19,"l":45.52,"n":13790,"o":45.59,"t":"2025-10-06T04:00:00Z","v":853155,"vw":46.072423},{"c":45.96,"h":46.46,"l":45.78,"n":13959,"o":46.46,"t":"2025-10-07T04:00:00Z","v":1244742,"vw":46.039933},{"c":45.85,"h":46.12,"l":45.505,"n":15362,"o":46.12,"t":"2025-10-08T04:00:00Z","v":1721959,"vw":45.806879},{"c":45.35,"h":46.09,"l":45.325,"n":13434,"o":46.03,"t":"2025-10-09T04:00:00Z","v":1023160,"vw":45.473924},{"c":45.79,"h":46.1,"l":45.56,"n":16296,"o":45.67,"t":"2025-10-10T04:00:00Z","v":1127827,"vw":45.807568},{"c":45.96,"h":46.06,"l":45.545,"n":13188,"o":45.63,"t":"2025-10-13T04:00:00Z","v":893771,"vw":45.932573},{"c":46.52,"h":46.69,"l":45.95,"n":15935,"o":46,"t":"2025-10-14T04:00:00Z","v":1029167,"vw":46.486321},{"c":47.04,"h":47.27,"l":46.59,"n":16550,"o":46.59,"t":"2025-10-15T04:00:00Z","v":1588540,"vw":47.066856},{"c":46.43,"h":47.33,"l":46.34,"n":12095,"o":47.18,"t":"2025-10-16T04:00:00Z","v":634234,"vw":46.618614},{"c":46.5,"h":46.62,"l":46.2501,"n":12127,"o":46.54,"t":"2025-10-17T04:00:00Z","v":684574,"vw":46.475153},{"c":46.65,"h":46.99,"l":46.47,"n":10578,"o":46.8,"t":"2025-10-20T04:00:00Z","v":645669,"vw":46.670874},{"c":46.66,"h":47.0019,"l":46.51,"n":14596,"o":46.77,"t":"2025-10-21T04:00:00Z","v":883273,"vw":46.66101},{"c":46.45,"h":46.92,"l":46.405,"n":16578,"o":46.89,"t":"2025-10-22T04:00:00Z","v":1028808,"vw":46.541274},{"c":46.19,"h":46.62,"l":46.01,"n":15006,"o":46.62,"t":"2025-10-23T04:00:00Z","v":859576,"vw":46.215647},{"c":46.37,"h":46.55,"l":46.135,"n":14590,"o":46.4,"t":"2025-10-24T04:00:00Z","v":1064331,"vw":46.38119},{"c":46.48,"h":46.55,"l":45.965,"n":15262,"o":46.41,"t":"2025-10-27T04:00:00Z","v":708075,"vw":46.416365},{"c":45.39,"h":46.405,"l":45.37,"n":21595,"o":46.32,"t":"2025-10-28T04:00:00Z","v":1406847,"vw":45.599683},{"c":44.41,"h":45.95,"l":44.16,"n":24219,"o":44.51,"t":"2025-10-29T04:00:00Z","v":1605614,"vw":44.614685},{"c":44.46,"h":45.15,"l":44.24,"n":20469,"o":44.58,"t":"2025-10-30T04:00:00Z","v":1374995,"vw":44.535867},{"c":44.14,"h":44.51,"l":43.91,"n":19784,"o":44.12,"t":"2025-10-31T04:00:00Z","v":1495856,"vw":44.219889},{"c":44.13,"h":44.215,"l":43.3,"n":21166,"o":44.01,"t":"2025-11-03T05:00:00Z","v":1269678,"vw":44.026596},{"c":44.29,"h":44.48,"l":43.685,"n":18099,"o":44.31,"t":"2025-11-04T05:00:00Z","v":1316176,"vw":44.157484},{"c":44.05,"h":44.42,"l":43.88,"n":16002,"o":44.4,"t":"2025-11-05T05:00:00Z","v":1043879,"vw":44.108126},{"c":44.08,"h":44.59,"l":43.995,"n":16970,"o":44,"t":"2025-11-06T05:00:00Z","v":926564,"vw":44.197718},{"c":44.32,"h":44.37,"l":43.93,"n":17303,"o":44.02,"t":"2025-11-07T05:00:00Z","v":1034175,"vw":44.199613},{"c":44.68,"h":44.81,"l":44.15,"n":13853,"o":44.15,"t":"2025-11-10T05:00:00Z","v":714186,"vw":44.567609},{"c":45.38,"h":45.44,"l":44.65,"n":16958,"o":44.74,"t":"2025-11-11T05:00:00Z","v":1304023,"vw":45.264486},{"c":45.63,"h":45.69,"l":45.26,"n":14939,"o":45.3,"t":"2025-11-12T05:00:00Z","v":1174191,"vw":45.552405},{"c":44.97,"h":45.61,"l":44.92,"n":20515,"o":45.5,"t":"2025-11-13T05:00:00Z","v":984182,"vw":45.123691},{"c":44.76,"h":45.09,"l":44.34,"n":20855,"o":44.97,"t":"2025-11-14T05:00:00Z","v":1300125,"vw":44.796672},{"c":44.59,"h":45.255,"l":44.53,"n":20598,"o":45,"t":"2025-11-17T05:00:00Z","v":980652,"vw":44.769501},{"c":44.14,"h":44.935,"l":44.02,"n":22266,"o":44.71,"t":"2025-11-18T05:00:00Z","v":1453969,"vw":44.321801},{"c":44.08,"h":44.49,"l":43.95,"n":19757,"o":44.15,"t":"2025-11-19T05:00:00Z","v":1219760,"vw":44.110969},{"c":44.13,"h":44.54,"l":44.04,"n":13357,"o":44.26,"t":"2025-11-20T05:00:00Z","v":696776,"vw":44.209011},{"c":44.3,"h":44.52,"l":43.1,"n":68527,"o":43.29,"t":"2025-11-21T05:00:00Z","v":6029267,"vw":44.115779},{"c":44.75,"h":44.885,"l":43.69,"n":26394,"o":44.34,"t":"2025-11-24T05:00:00Z","v":2172796,"vw":44.628585},{"c":44.85,"h":45.32,"l":44.75,"n":17652,"o":44.75,"t":"2025-11-25T05:00:00Z","v":1356465,"vw":44.938389},{"c":45.5,"h":45.55,"l":44.87,"n":20208,"o":45.11,"t":"2025-11-26T05:00:00Z","v":1700030,"vw":45.415039},{"c":45.78,"h":45.8,"l":45.5,"n":10356,"o":45.76,"t":"2025-11-28T05:00:00Z","v":636851,"vw":45.706012},{"c":44.86,"h":45.54,"l":44.72,"n":17617,"o":45.44,"t":"2025-12-01T05:00:00Z","v":1586941,"vw":44.900475},{"c":44.42,"h":45.02,"l":44.34,"n":18366,"o":44.94,"t":"2025-12-02T05:00:00Z","v":2461745,"vw":44.526031},{"c":44.25,"h":44.67,"l":43.88,"n":16259,"o":44.54,"t":"2025-12-03T05:00:00Z","v":1724671,"vw":44.19327},{"c":43.49,"h":44.32,"l":43.47,"n":20635,"o":44.09,"t":"2025-12-04T05:00:00Z","v":1184814,"vw":43.665431},{"c":43.38,"h":43.66,"l":43.26,"n":14341,"o":43.49,"t":"2025-12-05T05:00:00Z","v":794821,"vw":43.453144},{"c":42.88,"h":43.485,"l":42.84,"n":17158,"o":43.29,"t":"2025-12-08T05:00:00Z","v":1109682,"vw":42.976129},{"c":43.07,"h":43.39,"l":43.02,"n":19259,"o":43.25,"t":"2025-12-09T05:00:00Z","v":1497694,"vw":43.188163},{"c":42.89,"h":43.175,"l":42.715,"n":13797,"o":43.09,"t":"2025-12-10T05:00:00Z","v":957898,"vw":42.903594},{"c":42.62,"h":43.47,"l":42.555,"n":21413,"o":42.95,"t":"2025-12-11T05:00:00Z","v":1262911,"vw":42.831675},{"c":43.05,"h":43.06,"l":42.56,"n":19275,"o":42.75,"t":"2025-12-12T05:00:00Z","v":2109364,"vw":42.984611},{"c":43.2,"h":43.42,"l":42.8,"n":16999,"o":43.18,"t":"2025-12-15T05:00:00Z","v":977169,"vw":43.14625},{"c":43.07,"h":43.505,"l":42.73,"n":20104,"o":43.36,"t":"2025-12-16T05:00:00Z","v":1482729,"vw":43.06119},{"c":43.07,"h":43.345,"l":42.92,"n":19545,"o":43,"t":"2025-12-17T05:00:00Z","v":1321942,"vw":43.104624},{"c":43.27,"h":43.46,"l":43.02,"n":17665,"o":43.12,"t":"2025-12-18T05:00:00Z","v":1233204,"vw":43.277848},{"c":42.5,"h":43.34,"l":42.43,"n":15571,"o":43.15,"t":"2025-12-19T05:00:00Z","v":2198687,"vw":42.620286},{"c":43.03,"h":43.095,"l":42.37,"n":17773,"o":42.55,"t":"2025-12-22T05:00:00Z","v":1401711,"vw":42.958436},{"c":42.98,"h":43.12,"l":42.82,"n":13872,"o":43.12,"t":"2025-12-23T05:00:00Z","v":1490946,"vw":42.97436},{"c":42.99,"h":43.2,"l":42.89,"n":8003,"o":43.14,"t":"2025-12-24T05:00:00Z","v":622485,"vw":42.997787},{"c":42.78,"h":43.085,"l":42.65,"n":11688,"o":42.95,"t":"2025-12-26T05:00:00Z","v":785487,"vw":42.805773},{"c":42.9,"h":43.15,"l":42.84,"n":16880,"o":42.89,"t":"2025-12-29T05:00:00Z","v":1158301,"vw":42.939396},{"c":43.03,"h":43.12,"l":42.83,"n":13449,"o":42.94,"t":"2025-12-30T05:00:00Z","v":915728,"vw":43.003756},{"c":42.7,"h":43.1,"l":42.45,"n":14965,"o":42.95,"t":"2025-12-31T05:00:00Z","v":1394038,"vw":42.707364},{"c":42.88,"h":42.96,"l":42.225,"n":21971,"o":42.63,"t":"2026-01-02T05:00:00Z","v":2236127,"vw":42.759563},{"c":42.18,"h":42.51,"l":41.695,"n":22637,"o":42.37,"t":"2026-01-05T05:00:00Z","v":1529163,"vw":42.075421},{"c":42.59,"h":42.66,"l":41.9401,"n":20611,"o":42.1,"t":"2026-01-06T05:00:00Z","v":1718734,"vw":42.50503},{"c":42.16,"h":42.82,"l":41.938,"n":15964,"o":42.77,"t":"2026-01-07T05:00:00Z","v":910828,"vw":42.165812},{"c":42.71,"h":42.82,"l":42.01,"n":19379,"o":42.02,"t":"2026-01-08T05:00:00Z","v":1363028,"vw":42.684773},{"c":42.83,"h":43.37,"l":42.74,"n":19379,"o":42.9,"t":"2026-01-09T05:00:00Z","v":1125515,"vw":42.922132},{"c":42.49,"h":43.06,"l":42.4,"n":20399,"o":42.68,"t":"2026-01-12T05:00:00Z","v":1270644,"vw":42.566692},{"c":42.97,"h":43.03,"l":42.445,"n":17776,"o":42.47,"t":"2026-01-13T05:00:00Z","v":1153060,"vw":42.831983},{"c":43.48,"h":43.7,"l":42.98,"n":18556,"o":42.98,"t":"2026-01-14T05:00:00Z","v":961394,"vw":43.455788},{"c":43.72,"h":44,"l":43.45,"n":19043,"o":43.48,"t":"2026-01-15T05:00:00Z","v":1303869,"vw":43.69685},{"c":43.64,"h":43.88,"l":43.42,"n":21828,"o":43.44,"t":"2026-01-16T05:00:00Z","v":1524189,"vw":43.630559},{"c":43.7,"h":43.9,"l":42.91,"n":22697,"o":42.91,"t":"2026-01-20T05:00:00Z","v":1281423,"vw":43.64231},{"c":43.7,"h":44.17,"l":43.39,"n":22205,"o":44.04,"t":"2026-01-21T05:00:00Z","v":1280623,"vw":43.686636},{"c":43.18,"h":43.72,"l":43.08,"n":26261,"o":43.7,"t":"2026-01-22T05:00:00Z","v":1746068,"vw":43.267047},{"c":42.69,"h":43.19,"l":42.29,"n":31881,"o":43.16,"t":"2026-01-23T05:00:00Z","v":3089015,"vw":42.581504},{"c":43.27,"h":43.45,"l":42.91,"n":23753,"o":42.91,"t":"2026-01-26T05:00:00Z","v":1723457,"vw":43.186156},{"c":43.86,"h":43.87,"l":43.18,"n":20711,"o":43.26,"t":"2026-01-27T05:00:00Z","v":2547862,"vw":43.735182},{"c":43.51,"h":44.045,"l":43.39,"n":22262,"o":43.84,"t":"2026-01-28T05:00:00Z","v":1226733,"vw":43.65288},{"c":43.48,"h":44.1,"l":43.17,"n":22097,"o":43.7,"t":"2026-01-29T05:00:00Z","v":1355115,"vw":43.515532},{"c":43.68,"h":43.7,"l":43.06,"n":22321,"o":43.36,"t":"2026-01-30T05:00:00Z","v":1898480,"vw":43.521508},{"c":43.08,"h":43.93,"l":42.93,"n":21817,"o":43.65,"t":"2026-02-02T05:00:00Z","v":1719012,"vw":43.258678},{"c":43.31,"h":43.88,"l":43,"n":22829,"o":43,"t":"2026-02-03T05:00:00Z","v":2265226,"vw":43.399151},{"c":43.65,"h":44.01,"l":43.37,"n":22103,"o":43.8,"t":"2026-02-04T05:00:00Z","v":1329890,"vw":43.702246},{"c":43.98,"h":44.17,"l":43.55,"n":21922,"o":43.95,"t":"2026-02-05T05:00:00Z","v":1512288,"vw":43.948164},{"c":43.96,"h":44.68,"l":43.745,"n":22190,"o":44.27,"t":"2026-02-06T05:00:00Z","v":1546781,"vw":44.027254},{"c":44.3,"h":44.415,"l":43.75,"n":24422,"o":43.86,"t":"2026-02-09T05:00:00Z","v":1572508,"vw":44.206866},{"c":45.04,"h":45.31,"l":44.1354,"n":18050,"o":44.41,"t":"2026-02-10T05:00:00Z","v":1328131,"vw":44.93464},{"c":45.24,"h":45.3,"l":44.74,"n":25718,"o":45.07,"t":"2026-02-11T05:00:00Z","v":1644148,"vw":45.070612},{"c":46.14,"h":46.59,"l":45.285,"n":27426,"o":45.45,"t":"2026-02-12T05:00:00Z","v":1779634,"vw":46.266681},{"c":46.98,"h":47.15,"l":46.125,"n":23548,"o":46.15,"t":"2026-02-13T05:00:00Z","v":1661955,"vw":46.915797},{"c":46.9,"h":47.5,"l":46.7,"n":30915,"o":47.36,"t":"2026-02-17T05:00:00Z","v":2245891,"vw":46.92642},{"c":46.49,"h":47.61,"l":46,"n":34922,"o":47.3,"t":"2026-02-18T05:00:00Z","v":2417504,"vw":46.760906},{"c":46.73,"h":47.14,"l":46.49,"n":24145,"o":46.98,"t":"2026-02-19T05:00:00Z","v":1540473,"vw":46.762384},{"c":47.35,"h":47.36,"l":46.5,"n":23017,"o":47.06,"t":"2026-02-20T05:00:00Z","v":1452371,"vw":47.128246},{"c":48.13,"h":48.21,"l":46.97,"n":23670,"o":46.97,"t":"2026-02-23T05:00:00Z","v":1328331,"vw":47.919724},{"c":48.39,"h":48.72,"l":47.6,"n":24894,"o":48.1,"t":"2026-02-24T05:00:00Z","v":1605840,"vw":48.291512},{"c":48.41,"h":48.61,"l":47.38,"n":20914,"o":48.28,"t":"2026-02-25T05:00:00Z","v":1077850,"vw":48.291889},{"c":48.58,"h":48.7,"l":47.06,"n":20963,"o":48.64,"t":"2026-02-26T05:00:00Z","v":1428919,"vw":48.53017},{"c":49.14,"h":49.18,"l":48.595,"n":19325,"o":48.71,"t":"2026-02-27T05:00:00Z","v":1634813,"vw":49.052995},{"c":49.25,"h":49.55,"l":48.955,"n":22959,"o":49.06,"t":"2026-03-02T05:00:00Z","v":1529488,"vw":49.317457},{"c":48.82,"h":49.165,"l":47.96,"n":28005,"o":48.64,"t":"2026-03-03T05:00:00Z","v":1562343,"vw":48.7585},{"c":48.89,"h":49.06,"l":48.09,"n":26454,"o":48.73,"t":"2026-03-04T05:00:00Z","v":1441459,"vw":48.763877},{"c":48.26,"h":48.61,"l":48,"n":30109,"o":48.51,"t":"2026-03-05T05:00:00Z","v":1787748,"vw":48.217447},{"c":48.2,"h":48.38,"l":47.41,"n":30902,"o":48.1,"t":"2026-03-06T05:00:00Z","v":1641545,"vw":48.048453},{"c":47.93,"h":48.2,"l":47.08,"n":27189,"o":48.11,"t":"2026-03-09T04:00:00Z","v":1471286,"vw":47.750826},{"c":47.59,"h":48.12,"l":47.4,"n":26764,"o":47.64,"t":"2026-03-10T04:00:00Z","v":1318790,"vw":47.72416},{"c":47.08,"h":47.93,"l":47,"n":34714,"o":47.54,"t":"2026-03-11T04:00:00Z","v":2949732,"vw":47.27058},{"c":47.86,"h":48.29,"l":46.79,"n":30906,"o":46.99,"t":"2026-03-12T04:00:00Z","v":2357747,"vw":47.789487},{"c":48.35,"h":48.74,"l":48.145,"n":21803,"o":48.35,"t":"2026-03-13T04:00:00Z","v":1284783,"vw":48.346863},{"c":48.39,"h":48.77,"l":48.25,"n":24188,"o":48.77,"t":"2026-03-16T04:00:00Z","v":1754806,"vw":48.419476},{"c":48.2,"h":48.74,"l":48.13,"n":22395,"o":48.67,"t":"2026-03-17T04:00:00Z","v":1052539,"vw":48.336308},{"c":47.78,"h":48.18,"l":47.725,"n":22620,"o":48.03,"t":"2026-03-18T04:00:00Z","v":1302756,"vw":47.860003},{"c":47.37,"h":47.99,"l":46.9,"n":25517,"o":47.5,"t":"2026-03-19T04:00:00Z","v":1409903,"vw":47.367654},{"c":46.14,"h":47.84,"l":45.93,"n":31155,"o":47.84,"t":"2026-03-20T04:00:00Z","v":5020143,"vw":46.292733},{"c":46.65,"h":47.07,"l":46.12,"n":31323,"o":46.63,"t":"2026-03-23T04:00:00Z","v":2252363,"vw":46.706504},{"c":47.02,"h":47.69,"l":46.29,"n":26112,"o":46.45,"t":"2026-03-24T04:00:00Z","v":1819975,"vw":47.153706},{"c":47.36,"h":47.74,"l":47.14,"n":24193,"o":47.64,"t":"2026-03-25T04:00:00Z","v":1365069,"vw":47.423138},{"c":47.67,"h":47.86,"l":47.0201,"n":22471,"o":47.33,"t":"2026-03-26T04:00:00Z","v":1295738,"vw":47.669669},{"c":47.54,"h":48.17,"l":47.42,"n":24450,"o":47.66,"t":"2026-03-27T04:00:00Z","v":1557078,"vw":47.72861},{"c":47.89,"h":48.29,"l":47.73,"n":25630,"o":48.04,"t":"2026-03-30T04:00:00Z","v":2061054,"vw":47.92956},{"c":47.96,"h":48.5,"l":47.47,"n":31632,"o":48.5,"t":"2026-03-31T04:00:00Z","v":2165189,"vw":47.860386},{"c":48.26,"h":48.44,"l":47.6,"n":30116,"o":47.74,"t":"2026-04-01T04:00:00Z","v":2957370,"vw":48.207686},{"c":48.76,"h":48.89,"l":48.26,"n":27214,"o":48.38,"t":"2026-04-02T04:00:00Z","v":1747542,"vw":48.720931},{"c":48.61,"h":48.67,"l":47.91,"n":24997,"o":48.11,"t":"2026-04-06T04:00:00Z","v":1533381,"vw":48.525913},{"c":49.01,"h":49.37,"l":48.57,"n":23751,"o":48.57,"t":"2026-04-07T04:00:00Z","v":1307511,"vw":49.092079},{"c":49.32,"h":49.37,"l":48.43,"n":21836,"o":48.81,"t":"2026-04-08T04:00:00Z","v":1476761,"vw":49.2392},{"c":49.86,"h":50.13,"l":49.23,"n":19639,"o":49.25,"t":"2026-04-09T04:00:00Z","v":1355442,"vw":49.887807},{"c":49.45,"h":49.97,"l":49.29,"n":15775,"o":49.72,"t":"2026-04-10T04:00:00Z","v":1061454,"vw":49.495276},{"c":48.6,"h":49.49,"l":48.38,"n":18800,"o":49.49,"t":"2026-04-13T04:00:00Z","v":979563,"vw":48.624355},{"c":48.84,"h":49.03,"l":48.11,"n":20759,"o":48.45,"t":"2026-04-14T04:00:00Z","v":1661681,"vw":48.80549},{"c":48.55,"h":48.86,"l":48.26,"n":22244,"o":48.52,"t":"2026-04-15T04:00:00Z","v":1396405,"vw":48.601975},{"c":48.62,"h":48.75,"l":48.195,"n":27731,"o":48.45,"t":"2026-04-16T04:00:00Z","v":1432642,"vw":48.552064},{"c":48.16,"h":48.385,"l":47.77,"n":25190,"o":48.32,"t":"2026-04-17T04:00:00Z","v":1387999,"vw":48.112504},{"c":47.3,"h":48.3,"l":47.22,"n":23399,"o":48.19,"t":"2026-04-20T04:00:00Z","v":1197273,"vw":47.595751},{"c":46.5,"h":47.65,"l":46.42,"n":19177,"o":47.45,"t":"2026-04-21T04:00:00Z","v":1108369,"vw":46.64999},{"c":46.04,"h":46.945,"l":45.75,"n":24624,"o":46.82,"t":"2026-04-22T04:00:00Z","v":1737794,"vw":46.100373},{"c":47.53,"h":47.62,"l":46.5,"n":24559,"o":46.5,"t":"2026-04-23T04:00:00Z","v":1492327,"vw":47.37361},{"c":47.1,"h":47.5999,"l":47.07,"n":17997,"o":47.5,"t":"2026-04-24T04:00:00Z","v":1586872,"vw":47.196518},{"c":47.59,"h":48.085,"l":47.51,"n":22472,"o":47.91,"t":"2026-04-27T04:00:00Z","v":1361422,"vw":47.644755},{"c":47.59,"h":48.18,"l":47.385,"n":27580,"o":48.12,"t":"2026-04-28T04:00:00Z","v":1962776,"vw":47.675116},{"c":47.34,"h":47.91,"l":46.99,"n":36130,"o":47.78,"t":"2026-04-29T04:00:00Z","v":2361289,"vw":47.442131},{"c":48.8,"h":48.91,"l":47.625,"n":35594,"o":47.74,"t":"2026-04-30T04:00:00Z","v":2359015,"vw":48.594308},{"c":48.18,"h":49.16,"l":48.18,"n":25524,"o":48.83,"t":"2026-05-01T04:00:00Z","v":2017935,"vw":48.509953},{"c":47.84,"h":48.45,"l":47.605,"n":22268,"o":47.94,"t":"2026-05-04T04:00:00Z","v":1243817,"vw":47.898232},{"c":47.84,"h":48.24,"l":47.73,"n":25715,"o":47.88,"t":"2026-05-05T04:00:00Z","v":1408522,"vw":47.950498},{"c":47.73,"h":48.0995,"l":47.195,"n":30855,"o":47.73,"t":"2026-05-06T04:00:00Z","v":2025054,"vw":47.73173},{"c":47.33,"h":47.91,"l":47.225,"n":25712,"o":47.52,"t":"2026-05-07T04:00:00Z","v":1599924,"vw":47.38428},{"c":47.35,"h":47.76,"l":47.255,"n":22327,"o":47.51,"t":"2026-05-08T04:00:00Z","v":1150799,"vw":47.383303},{"c":47.4,"h":47.875,"l":47.37,"n":22556,"o":47.65,"t":"2026-05-11T04:00:00Z","v":1402767,"vw":47.497187},{"c":47.64,"h":47.73,"l":47.14,"n":28805,"o":47.4,"t":"2026-05-12T04:00:00Z","v":1920603,"vw":47.494933},{"c":47.34,"h":47.43,"l":46.95,"n":24447,"o":47.34,"t":"2026-05-13T04:00:00Z","v":1575782,"vw":47.241708},{"c":47.51,"h":47.66,"l":47.25,"n":19580,"o":47.35,"t":"2026-05-14T04:00:00Z","v":1077138,"vw":47.459964},{"c":46.27,"h":47.56,"l":46.255,"n":17288,"o":47.41,"t":"2026-05-15T04:00:00Z","v":1038858,"vw":46.497638},{"c":47.31,"h":47.345,"l":46.66,"n":27637,"o":46.66,"t":"2026-05-18T04:00:00Z","v":1545253,"vw":47.094406},{"c":48.05,"h":48.15,"l":47.075,"n":23042,"o":47.24,"t":"2026-05-19T04:00:00Z","v":1238810,"vw":47.93845},{"c":47.9,"h":48.4,"l":47.85,"n":22876,"o":48.23,"t":"2026-05-20T04:00:00Z","v":1366804,"vw":48.01074},{"c":48.1,"h":48.145,"l":47.7175,"n":19733,"o":47.8,"t":"2026-05-21T04:00:00Z","v":1183080,"vw":48.040665},{"c":48.54,"h":48.65,"l":47.92,"n":18850,"o":48.17,"t":"2026-05-22T04:00:00Z","v":1042929,"vw":48.433989},{"c":48.41,"h":48.53,"l":48.03,"n":20171,"o":48.4,"t":"2026-05-26T04:00:00Z","v":1096838,"vw":48.387638},{"c":48.18,"h":48.3401,"l":47.81,"n":21353,"o":48.21,"t":"2026-05-27T04:00:00Z","v":1133294,"vw":48.129672},{"c":47.38,"h":48.27,"l":47.25,"n":20223,"o":48.03,"t":"2026-05-28T04:00:00Z","v":1052672,"vw":47.488412},{"c":47.23,"h":47.42,"l":46.9,"n":23279,"o":47.24,"t":"2026-05-29T04:00:00Z","v":1896201,"vw":47.183573},{"c":45.66,"h":46.91,"l":45.62,"n":22246,"o":46.88,"t":"2026-06-01T04:00:00Z","v":1371543,"vw":45.901333},{"c":46.61,"h":46.75,"l":45.74,"n":21760,"o":45.74,"t":"2026-06-02T04:00:00Z","v":1307683,"vw":46.542857},{"c":46.4,"h":47.36,"l":46.39,"n":30904,"o":46.7,"t":"2026-06-03T04:00:00Z","v":2909229,"vw":46.734226},{"c":46.97,"h":47.1,"l":46.24,"n":28170,"o":46.74,"t":"2026-06-04T04:00:00Z","v":1205872,"vw":46.765319},{"c":47.8,"h":48.07,"l":47.01,"n":19079,"o":47.14,"t":"2026-06-05T04:00:00Z","v":1051048,"vw":47.72917},{"c":46.62,"h":47.73,"l":46.31,"n":23902,"o":47.61,"t":"2026-06-08T04:00:00Z","v":1856594,"vw":46.714947},{"c":47.4,"h":47.67,"l":46.65,"n":28235,"o":46.79,"t":"2026-06-09T04:00:00Z","v":1712932,"vw":47.343017},{"c":47.64,"h":48.01,"l":47.435,"n":19389,"o":47.87,"t":"2026-06-10T04:00:00Z","v":1049222,"vw":47.706156},{"c":47.32,"h":48.22,"l":47.295,"n":24987,"o":47.89,"t":"2026-06-11T04:00:00Z","v":1229501,"vw":47.658683},{"c":47.8,"h":47.96,"l":47.34,"n":21458,"o":47.44,"t":"2026-06-12T04:00:00Z","v":950694,"vw":47.780504},{"c":47.93,"h":48.05,"l":47.315,"n":18591,"o":47.57,"t":"2026-06-15T04:00:00Z","v":697976,"vw":47.904354},{"c":47.87,"h":48.475,"l":47.7,"n":20316,"o":48.05,"t":"2026-06-16T04:00:00Z","v":1173721,"vw":47.942835},{"c":47.34,"h":47.94,"l":47.07,"n":23330,"o":47.54,"t":"2026-06-17T04:00:00Z","v":1533828,"vw":47.443431},{"c":47.3,"h":47.58,"l":46.92,"n":18707,"o":47.27,"t":"2026-06-18T04:00:00Z","v":2073198,"vw":47.286036},{"c":47.69,"h":47.96,"l":46.97,"n":19307,"o":46.98,"t":"2026-06-22T04:00:00Z","v":1193968,"vw":47.715188},{"c":48.37,"h":48.49,"l":47.64,"n":20339,"o":47.97,"t":"2026-06-23T04:00:00Z","v":1276941,"vw":48.315311},{"c":48.6,"h":48.81,"l":48.145,"n":21900,"o":48.69,"t":"2026-06-24T04:00:00Z","v":1263868,"vw":48.558147},{"c":48.95,"h":49.3,"l":48.415,"n":23156,"o":48.82,"t":"2026-06-25T04:00:00Z","v":1590810,"vw":48.908993},{"c":49.58,"h":49.58,"l":49.06,"n":24983,"o":49.26,"t":"2026-06-26T04:00:00Z","v":1901315,"vw":49.479405},{"c":49.22,"h":49.52,"l":48.94,"n":24873,"o":49.37,"t":"2026-06-29T04:00:00Z","v":1324250,"vw":49.169979},{"c":48.66,"h":49.065,"l":48.46,"n":22979,"o":48.89,"t":"2026-06-30T04:00:00Z","v":2368247,"vw":48.711825},{"c":48.28,"h":48.695,"l":48.12,"n":23118,"o":48.49,"t":"2026-07-01T04:00:00Z","v":1445839,"vw":48.289591},{"c":49.44,"h":49.47,"l":48.33,"n":23254,"o":48.69,"t":"2026-07-02T04:00:00Z","v":1352563,"vw":49.20843},{"c":48.26,"h":49,"l":48.2,"n":19273,"o":48.95,"t":"2026-07-06T04:00:00Z","v":1041531,"vw":48.359754},{"c":49.04,"h":49.82,"l":48.735,"n":24845,"o":48.75,"t":"2026-07-07T04:00:00Z","v":1195108,"vw":49.168164},{"c":48.51,"h":49.18,"l":48.455,"n":22407,"o":49.08,"t":"2026-07-08T04:00:00Z","v":1046682,"vw":48.618416},{"c":48.29,"h":48.7,"l":48.23,"n":24394,"o":48.59,"t":"2026-07-09T04:00:00Z","v":1595206,"vw":48.442465},{"c":48.65,"h":48.97,"l":48.34,"n":22429,"o":48.34,"t":"2026-07-10T04:00:00Z","v":1343690,"vw":48.728342},{"c":48.99,"h":49.19,"l":48.53,"n":22731,"o":48.53,"t":"2026-07-13T04:00:00Z","v":1423558,"vw":48.983655},{"c":49.5,"h":50.15,"l":49.21,"n":30694,"o":49.54,"t":"2026-07-14T04:00:00Z","v":2000997,"vw":49.61327},{"c":48.75,"h":49.695,"l":48.7,"n":22445,"o":49.39,"t":"2026-07-15T04:00:00Z","v":1165775,"vw":49.047404},{"c":49.32,"h":49.37,"l":48.69,"n":21114,"o":48.78,"t":"2026-07-16T04:00:00Z","v":1129575,"vw":49.209938},{"c":48.7,"h":50.26,"l":48.56,"n":22140,"o":50.03,"t":"2026-07-17T04:00:00Z","v":1020365,"vw":48.91945},{"c":48.56,"h":49.38,"l":48.42,"n":24676,"o":48.86,"t":"2026-07-20T04:00:00Z","v":1415667,"vw":48.693458},{"c":48.33,"h":48.51,"l":47.865,"n":18314,"o":48.36,"t":"2026-07-21T04:00:00Z","v":1098930,"vw":48.248529},{"c":49.3,"h":49.305,"l":48.57,"n":21477,"o":48.75,"t":"2026-07-22T04:00:00Z","v":1209814,"vw":49.156623},{"c":49.61,"h":49.665,"l":48.81,"n":22372,"o":48.81,"t":"2026-07-23T04:00:00Z","v":1226286,"vw":49.497602},{"c":49.95,"h":50.32,"l":49.71,"n":22521,"o":49.83,"t":"2026-07-24T04:00:00Z","v":1241731,"vw":49.963804},{"c":49.28,"h":50.025,"l":49.255,"n":23392,"o":49.77,"t":"2026-07-27T04:00:00Z","v":1199387,"vw":49.449386},{"c":49.3,"h":50.59,"l":49.29,"n":28636,"o":49.56,"t":"2026-07-28T04:00:00Z","v":1872704,"vw":49.657071},{"c":47.79,"h":49.78,"l":47.66,"n":33228,"o":48.93,"t":"2026-07-29T04:00:00Z","v":2159941,"vw":48.097871},{"c":47.26,"h":48.1,"l":47.16,"n":30361,"o":47.61,"t":"2026-07-30T04:00:00Z","v":1819121,"vw":47.386193},{"c":47.35,"h":47.755,"l":47.17,"n":25809,"o":47.21,"t":"2026-07-31T04:00:00Z","v":1424796,"vw":47.448115},{"c":47.37,"h":48.16,"l":47.05,"n":25606,"o":47.16,"t":"2026-08-03T04:00:00Z","v":1536710,"vw":47.447219},{"c":47.38,"h":47.6,"l":46.85,"n":25871,"o":47.14,"t":"2026-08-04T04:00:00Z","v":1470660,"vw":47.325853},{"c":47.02,"h":47.53,"l":46.475,"n":25018,"o":47.38,"t":"2026-08-05T04:00:00Z","v":1290398,"vw":46.90372},{"c":46.79,"h":47.7,"l":46.495,"n":21208,"o":47.65,"t":"2026-08-06T04:00:00Z","v":1135140,"vw":46.786712},{"c":47.02,"h":47.36,"l":46.38,"n":19970,"o":46.89,"t":"2026-08-07T04:00:00Z","v":1084049,"vw":47.090069},{"c":46.18,"h":46.6903,"l":46.11,"n":23178,"o":46.68,"t":"2026-08-10T04:00:00Z","v":1188632,"vw":46.271706},{"c":46.32,"h":46.545,"l":45.92,"n":27791,"o":46.15,"t":"2026-08-11T04:00:00Z","v":2313419,"vw":46.25544},{"c":46.9,"h":46.96,"l":46.45,"n":21697,"o":46.45,"t":"2026-08-12T04:00:00Z","v":1245059,"vw":46.825392},{"c":47.02,"h":47.31,"l":46.86,"n":19248,"o":47.1,"t":"2026-08-13T04:00:00Z","v":1134745,"vw":47.01392},{"c":47.5,"h":47.57,"l":46.75,"n":20997,"o":46.77,"t":"2026-08-14T04:00:00Z","v":985595,"vw":47.420986},{"c":47.35,"h":47.59,"l":47.01,"n":16588,"o":47.31,"t":"2026-08-17T04:00:00Z","v":961635,"vw":47.301261},{"c":47.06,"h":47.95,"l":46.7007,"n":25043,"o":47.81,"t":"2026-08-18T04:00:00Z","v":1453197,"vw":47.240043},{"c":46.93,"h":47.475,"l":46.65,"n":22211,"o":47.38,"t":"2026-08-19T04:00:00Z","v":1243278,"vw":46.959915},{"c":46.73,"h":47.36,"l":46.725,"n":20638,"o":46.75,"t":"2026-08-20T04:00:00Z","v":1112768,"vw":46.983412},{"c":45.62,"h":47.13,"l":45.6,"n":23740,"o":46.8,"t":"2026-08-21T04:00:00Z","v":1142864,"vw":45.922317},{"c":45.96,"h":46.055,"l":45.505,"n":19653,"o":45.73,"t":"2026-08-24T04:00:00Z","v":1642421,"vw":45.903523},{"c":45.94,"h":46.15,"l":45.83,"n":22120,"o":46.04,"t":"2026-08-25T04:00:00Z","v":1239849,"vw":45.981363},{"c":46.55,"h":46.96,"l":46.05,"n":23675,"o":46.05,"t":"2026-08-26T04:00:00Z","v":1582481,"vw":46.612302},{"c":46.03,"h":46.275,"l":45.8,"n":24151,"o":46.12,"t":"2026-08-27T04:00:00Z","v":1390549,"vw":46.053352},{"c":45.74,"h":46.28,"l":45.43,"n":22168,"o":46.28,"t":"2026-08-28T04:00:00Z","v":1308592,"vw":45.75882},{"c":45.63,"h":45.79,"l":45.27,"n":16756,"o":45.42,"t":"2026-08-31T04:00:00Z","v":1407469,"vw":45.625341},{"c":45.99,"h":46.03,"l":45.585,"n":21351,"o":45.81,"t":"2026-09-01T04:00:00Z","v":1229981,"vw":45.877405},{"c":46.46,"h":46.69,"l":46.07,"n":29399,"o":46.69,"t":"2026-09-02T04:00:00Z","v":2251073,"vw":46.402906},{"c":46.89,"h":47.14,"l":46.45,"n":20438,"o":46.54,"t":"2026-09-03T04:00:00Z","v":1352504,"vw":46.868594},{"c":46.92,"h":47.085,"l":46.64,"n":19874,"o":46.64,"t":"2026-09-04T04:00:00Z","v":1300276,"vw":46.897451},{"c":47.39,"h":47.9,"l":46.92,"n":29805,"o":46.92,"t":"2026-09-08T04:00:00Z","v":2226208,"vw":47.478632},{"c":46.92,"h":47.6,"l":46.51,"n":22452,"o":47.32,"t":"2026-09-09T04:00:00Z","v":1378792,"vw":46.877106},{"c":46.59,"h":47.25,"l":46.46,"n":20297,"o":47.11,"t":"2026-09-10T04:00:00Z","v":1197739,"vw":46.651911},{"c":46.55,"h":47.04,"l":46.37,"n":19842,"o":47.04,"t":"2026-09-11T04:00:00Z","v":1607191,"vw":46.584357},{"c":46.23,"h":47.06,"l":46.07,"n":24125,"o":46.8,"t":"2026-09-14T04:00:00Z","v":1721538,"vw":46.268055},{"c":45.71,"h":46.39,"l":45.55,"n":23355,"o":46.35,"t":"2026-09-15T04:00:00Z","v":1610708,"vw":45.81765},{"c":46.01,"h":46.33,"l":45.77,"n":20600,"o":46.06,"t":"2026-09-16T04:00:00Z","v":1453144,"vw":46.052134},{"c":46.3,"h":46.36,"l":45.96,"n":17676,"o":46.27,"t":"2026-09-17T04:00:00Z","v":1097008,"vw":46.257828},{"c":45.51,"h":46.1,"l":45.425,"n":19407,"o":46.03,"t":"2026-09-18T04:00:00Z","v":2384183,"vw":45.579964},{"c":45.05,"h":45.78,"l":45.05,"n":22326,"o":45.62,"t":"2026-09-21T04:00:00Z","v":1485785,"vw":45.196887},{"c":45.11,"h":45.43,"l":44.85,"n":19985,"o":45,"t":"2026-09-22T04:00:00Z","v":1651885,"vw":45.21155},{"c":44.71,"h":45.065,"l":44.48,"n":25464,"o":44.97,"t":"2026-09-23T04:00:00Z","v":1854846,"vw":44.705805},{"c":44.28,"h":44.96,"l":44.28,"n":26188,"o":44.77,"t":"2026-09-24T04:00:00Z","v":2044994,"vw":44.438613},{"c":44.81,"h":44.96,"l":44.24,"n":31225,"o":44.34,"t":"2026-09-25T04:00:00Z","v":2271096,"vw":44.632483},{"c":44.68,"h":45.015,"l":44.31,"n":25415,"o":44.73,"t":"2026-09-28T04:00:00Z","v":2183724,"vw":44.636162},{"c":45.38,"h":45.49,"l":44.46,"n":31342,"o":44.59,"t":"2026-09-29T04:00:00Z","v":2246823,"vw":45.101571},{"c":45.42,"h":45.86,"l":45.38,"n":26133,"o":45.67,"t":"2026-09-30T04:00:00Z","v":2170353,"vw":45.532736},{"c":45.67,"h":45.92,"l":44.91,"n":29030,"o":45.42,"t":"2026-10-01T04:00:00Z","v":2089094,"vw":45.611496},{"c":45.34,"h":46.38,"l":45.01,"n":47455,"o":45.99,"t":"2026-10-02T04:00:00Z","v":3934458,"vw":45.449781},{"c":44.97,"h":45.375,"l":44.39,"n":36031,"o":44.9,"t":"2026-10-05T04:00:00Z","v":2842441,"vw":45.025205},{"c":45.84,"h":45.855,"l":45.041,"n":27862,"o":45.23,"t":"2026-10-06T04:00:00Z","v":2092665,"vw":45.63615},{"c":45.89,"h":46.065,"l":45.56,"n":28673,"o":45.71,"t":"2026-10-07T04:00:00Z","v":1923794,"vw":45.883434},{"c":46.11,"h":46.225,"l":45.62,"n":26787,"o":45.93,"t":"2026-10-08T04:00:00Z","v":1758400,"vw":46.013873},{"c":46.5,"h":46.545,"l":45.88,"n":21342,"o":46.08,"t":"2026-10-09T04:00:00Z","v":1563286,"vw":46.320938},{"c":46.8,"h":46.875,"l":46.205,"n":26731,"o":46.52,"t":"2026-10-12T04:00:00Z","v":1529817,"vw":46.767921},{"c":47.21,"h":47.415,"l":46.35,"n":24573,"o":47.17,"t":"2026-10-13T04:00:00Z","v":1525954,"vw":47.084495},{"c":47.51,"h":47.57,"l":46.855,"n":27606,"o":47.21,"t":"2026-10-14T04:00:00Z","v":2890465,"vw":47.452527},{"c":47.05,"h":48.16,"l":46.92,"n":33336,"o":48.1,"t":"2026-10-15T04:00:00Z","v":2336221,"vw":47.205161},{"c":47.53,"h":48.0294,"l":47.15,"n":27473,"o":47.44,"t":"2026-10-16T04:00:00Z","v":2316104,"vw":47.585621},{"c":46.72,"h":47.46,"l":46.435,"n":26903,"o":47.34,"t":"2026-10-19T04:00:00Z","v":2021566,"vw":46.770088},{"c":47.54,"h":47.77,"l":46.76,"n":24502,"o":46.86,"t":"2026-10-20T04:00:00Z","v":1720615,"vw":47.525783},{"c":47.95,"h":48.13,"l":47.0688,"n":30759,"o":47.76,"t":"2026-10-21T04:00:00Z","v":2075486,"vw":47.988898},{"c":48.92,"h":48.98,"l":48.05,"n":27810,"o":48.17,"t":"2026-10-22T04:00:00Z","v":1829112,"vw":48.773519},{"c":48.41,"h":48.95,"l":48.39,"n":24004,"o":48.79,"t":"2026-10-23T04:00:00Z","v":1526499,"vw":48.50807}],"volatilityBars":[{"c":44.77,"h":44.89,"l":44.71,"n":487,"o":44.77,"t":"2026-09-24T13:30:00Z","v":32835,"vw":44.791422},{"c":44.95,"h":44.96,"l":44.7644,"n":638,"o":44.79,"t":"2026-09-24T13:45:00Z","v":26290,"vw":44.870562},{"c":44.88,"h":44.96,"l":44.73,"n":912,"o":44.96,"t":"2026-09-24T14:00:00Z","v":77587,"vw":44.845322},{"c":44.69,"h":44.885,"l":44.69,"n":864,"o":44.87,"t":"2026-09-24T14:15:00Z","v":42332,"vw":44.809396},{"c":44.63,"h":44.715,"l":44.6,"n":732,"o":44.7,"t":"2026-09-24T14:30:00Z","v":44127,"vw":44.660597},{"c":44.59,"h":44.62,"l":44.52,"n":892,"o":44.62,"t":"2026-09-24T14:45:00Z","v":56975,"vw":44.57098},{"c":44.56,"h":44.615,"l":44.54,"n":626,"o":44.6,"t":"2026-09-24T15:00:00Z","v":31638,"vw":44.579977},{"c":44.5,"h":44.625,"l":44.5,"n":887,"o":44.56,"t":"2026-09-24T15:15:00Z","v":62992,"vw":44.575202},{"c":44.37,"h":44.53,"l":44.37,"n":950,"o":44.51,"t":"2026-09-24T15:30:00Z","v":73798,"vw":44.452599},{"c":44.32,"h":44.41,"l":44.32,"n":835,"o":44.375,"t":"2026-09-24T15:45:00Z","v":60092,"vw":44.367177},{"c":44.39,"h":44.445,"l":44.33,"n":1005,"o":44.33,"t":"2026-09-24T16:00:00Z","v":80529,"vw":44.388317},{"c":44.49,"h":44.5,"l":44.33,"n":1542,"o":44.38,"t":"2026-09-24T16:15:00Z","v":104824,"vw":44.40239},{"c":44.5,"h":44.535,"l":44.465,"n":699,"o":44.5,"t":"2026-09-24T16:30:00Z","v":31900,"vw":44.499834},{"c":44.61,"h":44.62,"l":44.48,"n":862,"o":44.5,"t":"2026-09-24T16:45:00Z","v":60792,"vw":44.559082},{"c":44.53,"h":44.61,"l":44.53,"n":671,"o":44.605,"t":"2026-09-24T17:00:00Z","v":34089,"vw":44.576673},{"c":44.47,"h":44.5599,"l":44.46,"n":612,"o":44.54,"t":"2026-09-24T17:15:00Z","v":41971,"vw":44.510428},{"c":44.5,"h":44.535,"l":44.47,"n":614,"o":44.48,"t":"2026-09-24T17:30:00Z","v":26235,"vw":44.500222},{"c":44.475,"h":44.51,"l":44.44,"n":565,"o":44.5,"t":"2026-09-24T17:45:00Z","v":39146,"vw":44.477773},{"c":44.415,"h":44.49,"l":44.4,"n":878,"o":44.475,"t":"2026-09-24T18:00:00Z","v":47071,"vw":44.441412},{"c":44.405,"h":44.425,"l":44.34,"n":848,"o":44.415,"t":"2026-09-24T18:15:00Z","v":48600,"vw":44.38391},{"c":44.355,"h":44.42,"l":44.335,"n":904,"o":44.405,"t":"2026-09-24T18:30:00Z","v":55979,"vw":44.3866},{"c":44.375,"h":44.4,"l":44.31,"n":815,"o":44.36,"t":"2026-09-24T18:45:00Z","v":48622,"vw":44.356108},{"c":44.4,"h":44.4199,"l":44.335,"n":1038,"o":44.38,"t":"2026-09-24T19:00:00Z","v":52413,"vw":44.378163},{"c":44.385,"h":44.41,"l":44.365,"n":1133,"o":44.41,"t":"2026-09-24T19:15:00Z","v":52516,"vw":44.38257},{"c":44.515,"h":44.53,"l":44.35,"n":1387,"o":44.38,"t":"2026-09-24T19:30:00Z","v":77644,"vw":44.42883},{"c":44.28,"h":44.525,"l":44.28,"n":4710,"o":44.515,"t":"2026-09-24T19:45:00Z","v":332825,"vw":44.364818},{"c":44.28,"h":44.28,"l":44.28,"n":40,"o":44.28,"t":"2026-09-24T20:00:00Z","v":394256,"vw":44.28},{"c":44.36,"h":44.55,"l":44.26,"n":525,"o":44.34,"t":"2026-09-25T13:30:00Z","v":72924,"vw":44.401735},{"c":44.35,"h":44.39,"l":44.24,"n":623,"o":44.34,"t":"2026-09-25T13:45:00Z","v":30826,"vw":44.311386},{"c":44.44,"h":44.47,"l":44.28,"n":1326,"o":44.35,"t":"2026-09-25T14:00:00Z","v":97060,"vw":44.378304},{"c":44.48,"h":44.575,"l":44.43,"n":920,"o":44.46,"t":"2026-09-25T14:15:00Z","v":42639,"vw":44.510981},{"c":44.505,"h":44.51,"l":44.46,"n":766,"o":44.47,"t":"2026-09-25T14:30:00Z","v":33486,"vw":44.484747},{"c":44.385,"h":44.54,"l":44.365,"n":777,"o":44.51,"t":"2026-09-25T14:45:00Z","v":47545,"vw":44.451419},{"c":44.41,"h":44.51,"l":44.355,"n":1242,"o":44.385,"t":"2026-09-25T15:00:00Z","v":108185,"vw":44.390314},{"c":44.315,"h":44.42,"l":44.315,"n":1044,"o":44.42,"t":"2026-09-25T15:15:00Z","v":65160,"vw":44.370055},{"c":44.36,"h":44.38,"l":44.28,"n":1092,"o":44.32,"t":"2026-09-25T15:30:00Z","v":72257,"vw":44.311681},{"c":44.29,"h":44.365,"l":44.26,"n":874,"o":44.365,"t":"2026-09-25T15:45:00Z","v":39844,"vw":44.30715},{"c":44.5,"h":44.5,"l":44.295,"n":782,"o":44.3,"t":"2026-09-25T16:00:00Z","v":35715,"vw":44.400484},{"c":44.575,"h":44.59,"l":44.47,"n":1060,"o":44.51,"t":"2026-09-25T16:15:00Z","v":51720,"vw":44.528712},{"c":44.555,"h":44.61,"l":44.5,"n":1023,"o":44.585,"t":"2026-09-25T16:30:00Z","v":54400,"vw":44.550297},{"c":44.54,"h":44.585,"l":44.51,"n":958,"o":44.56,"t":"2026-09-25T16:45:00Z","v":46681,"vw":44.54353},{"c":44.4951,"h":44.555,"l":44.465,"n":717,"o":44.54,"t":"2026-09-25T17:00:00Z","v":41966,"vw":44.504307},{"c":44.495,"h":44.54,"l":44.475,"n":761,"o":44.495,"t":"2026-09-25T17:15:00Z","v":39078,"vw":44.511675},{"c":44.525,"h":44.56,"l":44.45,"n":1007,"o":44.5,"t":"2026-09-25T17:30:00Z","v":50412,"vw":44.505388},{"c":44.595,"h":44.6,"l":44.505,"n":990,"o":44.525,"t":"2026-09-25T17:45:00Z","v":47211,"vw":44.531521},{"c":44.54,"h":44.605,"l":44.54,"n":1039,"o":44.59,"t":"2026-09-25T18:00:00Z","v":53136,"vw":44.562856},{"c":44.575,"h":44.61,"l":44.51,"n":1193,"o":44.54,"t":"2026-09-25T18:15:00Z","v":54307,"vw":44.57216},{"c":44.58,"h":44.625,"l":44.555,"n":1069,"o":44.575,"t":"2026-09-25T18:30:00Z","v":52840,"vw":44.592487},{"c":44.625,"h":44.63,"l":44.575,"n":1053,"o":44.575,"t":"2026-09-25T18:45:00Z","v":39451,"vw":44.599206},{"c":44.655,"h":44.655,"l":44.575,"n":1013,"o":44.625,"t":"2026-09-25T19:00:00Z","v":53761,"vw":44.609903},{"c":44.675,"h":44.705,"l":44.655,"n":1086,"o":44.655,"t":"2026-09-25T19:15:00Z","v":83878,"vw":44.675844},{"c":44.8,"h":44.8,"l":44.67,"n":1590,"o":44.67,"t":"2026-09-25T19:30:00Z","v":103949,"vw":44.729049},{"c":44.81,"h":44.96,"l":44.78,"n":6622,"o":44.8,"t":"2026-09-25T19:45:00Z","v":501609,"vw":44.84761},{"c":44.81,"h":44.81,"l":44.81,"n":39,"o":44.81,"t":"2026-09-25T20:00:00Z","v":346775,"vw":44.81},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-09-28T11:30:00Z","v":101,"vw":45},{"c":45.24,"h":45.24,"l":45.24,"n":3,"o":45.24,"t":"2026-09-28T11:45:00Z","v":447,"vw":45.24},{"c":44.69,"h":44.855,"l":44.46,"n":436,"o":44.73,"t":"2026-09-28T13:30:00Z","v":44949,"vw":44.618739},{"c":44.81,"h":44.9,"l":44.66,"n":768,"o":44.68,"t":"2026-09-28T13:45:00Z","v":45655,"vw":44.780105},{"c":44.9,"h":45.015,"l":44.77,"n":640,"o":44.83,"t":"2026-09-28T14:00:00Z","v":34390,"vw":44.900061},{"c":44.89,"h":44.9,"l":44.74,"n":842,"o":44.9,"t":"2026-09-28T14:15:00Z","v":89435,"vw":44.831629},{"c":44.73,"h":44.875,"l":44.67,"n":942,"o":44.87,"t":"2026-09-28T14:30:00Z","v":58783,"vw":44.791101},{"c":44.59,"h":44.72,"l":44.59,"n":784,"o":44.72,"t":"2026-09-28T14:45:00Z","v":30814,"vw":44.64712},{"c":44.42,"h":44.595,"l":44.38,"n":923,"o":44.595,"t":"2026-09-28T15:00:00Z","v":63731,"vw":44.452012},{"c":44.38,"h":44.43,"l":44.31,"n":900,"o":44.42,"t":"2026-09-28T15:15:00Z","v":48740,"vw":44.370681},{"c":44.43,"h":44.5,"l":44.39,"n":743,"o":44.39,"t":"2026-09-28T15:30:00Z","v":43213,"vw":44.437159},{"c":44.39,"h":44.5,"l":44.38,"n":565,"o":44.425,"t":"2026-09-28T15:45:00Z","v":23164,"vw":44.449678},{"c":44.405,"h":44.455,"l":44.39,"n":535,"o":44.4,"t":"2026-09-28T16:00:00Z","v":18125,"vw":44.414435},{"c":44.56,"h":44.58,"l":44.375,"n":1199,"o":44.4,"t":"2026-09-28T16:15:00Z","v":77088,"vw":44.475288},{"c":44.53,"h":44.59,"l":44.47,"n":612,"o":44.55,"t":"2026-09-28T16:30:00Z","v":28114,"vw":44.53771},{"c":44.545,"h":44.56,"l":44.51,"n":535,"o":44.53,"t":"2026-09-28T16:45:00Z","v":20616,"vw":44.534002},{"c":44.56,"h":44.67,"l":44.54,"n":957,"o":44.54,"t":"2026-09-28T17:00:00Z","v":58550,"vw":44.604652},{"c":44.625,"h":44.635,"l":44.54,"n":815,"o":44.58,"t":"2026-09-28T17:15:00Z","v":38933,"vw":44.583638},{"c":44.58,"h":44.64,"l":44.51,"n":754,"o":44.63,"t":"2026-09-28T17:30:00Z","v":37142,"vw":44.576055},{"c":44.66,"h":44.67,"l":44.59,"n":567,"o":44.59,"t":"2026-09-28T17:45:00Z","v":27347,"vw":44.642624},{"c":44.61,"h":44.7,"l":44.57,"n":875,"o":44.665,"t":"2026-09-28T18:00:00Z","v":60742,"vw":44.652707},{"c":44.63,"h":44.645,"l":44.585,"n":790,"o":44.61,"t":"2026-09-28T18:15:00Z","v":36949,"vw":44.608972},{"c":44.66,"h":44.69,"l":44.61,"n":850,"o":44.63,"t":"2026-09-28T18:30:00Z","v":48624,"vw":44.631394},{"c":44.595,"h":44.665,"l":44.57,"n":980,"o":44.665,"t":"2026-09-28T18:45:00Z","v":57043,"vw":44.598897},{"c":44.565,"h":44.635,"l":44.555,"n":920,"o":44.595,"t":"2026-09-28T19:00:00Z","v":64926,"vw":44.597996},{"c":44.575,"h":44.59,"l":44.53,"n":1235,"o":44.565,"t":"2026-09-28T19:15:00Z","v":70661,"vw":44.558754},{"c":44.695,"h":44.705,"l":44.565,"n":1450,"o":44.575,"t":"2026-09-28T19:30:00Z","v":78671,"vw":44.640496},{"c":44.67,"h":44.735,"l":44.575,"n":4613,"o":44.695,"t":"2026-09-28T19:45:00Z","v":435420,"vw":44.659838},{"c":44.68,"h":44.68,"l":44.68,"n":55,"o":44.68,"t":"2026-09-28T20:00:00Z","v":492769,"vw":44.68},{"c":44.91,"h":44.99,"l":44.46,"n":1146,"o":44.59,"t":"2026-09-29T13:30:00Z","v":97252,"vw":44.654538},{"c":44.885,"h":45.05,"l":44.865,"n":1106,"o":44.92,"t":"2026-09-29T13:45:00Z","v":98959,"vw":44.955931},{"c":44.92,"h":44.925,"l":44.78,"n":796,"o":44.9,"t":"2026-09-29T14:00:00Z","v":46419,"vw":44.860463},{"c":44.91,"h":44.99,"l":44.83,"n":830,"o":44.92,"t":"2026-09-29T14:15:00Z","v":49144,"vw":44.91275},{"c":44.695,"h":44.925,"l":44.69,"n":927,"o":44.92,"t":"2026-09-29T14:30:00Z","v":59479,"vw":44.817936},{"c":44.72,"h":44.74,"l":44.65,"n":904,"o":44.695,"t":"2026-09-29T14:45:00Z","v":47912,"vw":44.697155},{"c":44.82,"h":44.83,"l":44.71,"n":1161,"o":44.72,"t":"2026-09-29T15:00:00Z","v":78390,"vw":44.770605},{"c":44.79,"h":44.84,"l":44.7603,"n":967,"o":44.81,"t":"2026-09-29T15:15:00Z","v":49039,"vw":44.796308},{"c":44.85,"h":44.85,"l":44.7581,"n":873,"o":44.78,"t":"2026-09-29T15:30:00Z","v":44285,"vw":44.802274},{"c":44.89,"h":44.89,"l":44.765,"n":1112,"o":44.85,"t":"2026-09-29T15:45:00Z","v":61415,"vw":44.814578},{"c":44.84,"h":44.89,"l":44.78,"n":732,"o":44.89,"t":"2026-09-29T16:00:00Z","v":38255,"vw":44.834321},{"c":44.825,"h":44.86,"l":44.81,"n":901,"o":44.835,"t":"2026-09-29T16:15:00Z","v":109684,"vw":44.84739},{"c":44.71,"h":44.91,"l":44.7,"n":965,"o":44.83,"t":"2026-09-29T16:30:00Z","v":67920,"vw":44.85077},{"c":44.81,"h":44.81,"l":44.68,"n":738,"o":44.72,"t":"2026-09-29T16:45:00Z","v":29784,"vw":44.721469},{"c":44.87,"h":44.885,"l":44.81,"n":718,"o":44.81,"t":"2026-09-29T17:00:00Z","v":40190,"vw":44.854372},{"c":44.94,"h":44.945,"l":44.85,"n":921,"o":44.86,"t":"2026-09-29T17:15:00Z","v":40975,"vw":44.884715},{"c":44.975,"h":44.975,"l":44.89,"n":829,"o":44.94,"t":"2026-09-29T17:30:00Z","v":46970,"vw":44.930756},{"c":45.05,"h":45.08,"l":44.98,"n":785,"o":44.98,"t":"2026-09-29T17:45:00Z","v":60668,"vw":45.045729},{"c":45.04,"h":45.135,"l":45.015,"n":1202,"o":45.05,"t":"2026-09-29T18:00:00Z","v":57561,"vw":45.06698},{"c":45.12,"h":45.15,"l":45.025,"n":914,"o":45.03,"t":"2026-09-29T18:15:00Z","v":39142,"vw":45.091281},{"c":45.14,"h":45.15,"l":45.095,"n":1204,"o":45.145,"t":"2026-09-29T18:30:00Z","v":54604,"vw":45.123951},{"c":45.17,"h":45.19,"l":45.105,"n":1304,"o":45.13,"t":"2026-09-29T18:45:00Z","v":73148,"vw":45.139395},{"c":45.18,"h":45.21,"l":45.13,"n":1220,"o":45.165,"t":"2026-09-29T19:00:00Z","v":62271,"vw":45.169484},{"c":45.35,"h":45.355,"l":45.18,"n":1441,"o":45.18,"t":"2026-09-29T19:15:00Z","v":75982,"vw":45.245785},{"c":45.48,"h":45.48,"l":45.32,"n":2039,"o":45.355,"t":"2026-09-29T19:30:00Z","v":110504,"vw":45.417096},{"c":45.39,"h":45.49,"l":45.36,"n":5503,"o":45.485,"t":"2026-09-29T19:45:00Z","v":358248,"vw":45.426711},{"c":45.38,"h":45.38,"l":45.38,"n":36,"o":45.38,"t":"2026-09-29T20:00:00Z","v":348096,"vw":45.38},{"c":45.66,"h":45.755,"l":45.52,"n":533,"o":45.67,"t":"2026-09-30T13:30:00Z","v":41708,"vw":45.640699},{"c":45.825,"h":45.86,"l":45.7,"n":624,"o":45.715,"t":"2026-09-30T13:45:00Z","v":44444,"vw":45.767787},{"c":45.65,"h":45.825,"l":45.635,"n":695,"o":45.81,"t":"2026-09-30T14:00:00Z","v":34317,"vw":45.70577},{"c":45.675,"h":45.715,"l":45.625,"n":760,"o":45.66,"t":"2026-09-30T14:15:00Z","v":37858,"vw":45.675789},{"c":45.59,"h":45.71,"l":45.58,"n":758,"o":45.65,"t":"2026-09-30T14:30:00Z","v":30847,"vw":45.657368},{"c":45.58,"h":45.705,"l":45.525,"n":952,"o":45.595,"t":"2026-09-30T14:45:00Z","v":54350,"vw":45.589568},{"c":45.57,"h":45.64,"l":45.53,"n":753,"o":45.56,"t":"2026-09-30T15:00:00Z","v":29920,"vw":45.577498},{"c":45.62,"h":45.64,"l":45.58,"n":613,"o":45.58,"t":"2026-09-30T15:15:00Z","v":25529,"vw":45.614532},{"c":45.54,"h":45.64,"l":45.54,"n":560,"o":45.62,"t":"2026-09-30T15:30:00Z","v":22534,"vw":45.593321},{"c":45.5,"h":45.55,"l":45.485,"n":567,"o":45.53,"t":"2026-09-30T15:45:00Z","v":22729,"vw":45.51378},{"c":45.73,"h":45.73,"l":45.5,"n":576,"o":45.5,"t":"2026-09-30T16:00:00Z","v":21592,"vw":45.625663},{"c":45.67,"h":45.72,"l":45.66,"n":692,"o":45.72,"t":"2026-09-30T16:15:00Z","v":30248,"vw":45.681235},{"c":45.69,"h":45.7,"l":45.615,"n":720,"o":45.67,"t":"2026-09-30T16:30:00Z","v":30248,"vw":45.647458},{"c":45.7,"h":45.71,"l":45.66,"n":601,"o":45.68,"t":"2026-09-30T16:45:00Z","v":21728,"vw":45.688595},{"c":45.675,"h":45.73,"l":45.675,"n":633,"o":45.7,"t":"2026-09-30T17:00:00Z","v":22523,"vw":45.699857},{"c":45.805,"h":45.805,"l":45.67,"n":865,"o":45.675,"t":"2026-09-30T17:15:00Z","v":44910,"vw":45.736065},{"c":45.695,"h":45.805,"l":45.69,"n":832,"o":45.805,"t":"2026-09-30T17:30:00Z","v":62461,"vw":45.745693},{"c":45.77,"h":45.775,"l":45.66,"n":845,"o":45.695,"t":"2026-09-30T17:45:00Z","v":42866,"vw":45.697293},{"c":45.621,"h":45.81,"l":45.621,"n":830,"o":45.78,"t":"2026-09-30T18:00:00Z","v":42585,"vw":45.719035},{"c":45.575,"h":45.65,"l":45.54,"n":1095,"o":45.63,"t":"2026-09-30T18:15:00Z","v":64489,"vw":45.588495},{"c":45.59,"h":45.6,"l":45.52,"n":962,"o":45.58,"t":"2026-09-30T18:30:00Z","v":49632,"vw":45.566809},{"c":45.64,"h":45.64,"l":45.525,"n":794,"o":45.6,"t":"2026-09-30T18:45:00Z","v":37527,"vw":45.569106},{"c":45.64,"h":45.66,"l":45.59,"n":749,"o":45.65,"t":"2026-09-30T19:00:00Z","v":35088,"vw":45.634501},{"c":45.66,"h":45.685,"l":45.615,"n":1164,"o":45.65,"t":"2026-09-30T19:15:00Z","v":55369,"vw":45.651856},{"c":45.58,"h":45.66,"l":45.56,"n":1623,"o":45.65,"t":"2026-09-30T19:30:00Z","v":92863,"vw":45.621262},{"c":45.44,"h":45.575,"l":45.38,"n":6234,"o":45.575,"t":"2026-09-30T19:45:00Z","v":468249,"vw":45.491265},{"c":45.42,"h":45.42,"l":45.42,"n":66,"o":45.42,"t":"2026-09-30T20:00:00Z","v":686460,"vw":45.42},{"c":45.42,"h":45.42,"l":45.42,"n":1,"o":45.42,"t":"2026-09-30T20:30:00Z","v":4862,"vw":45.42},{"c":45.13,"h":45.695,"l":45.09,"n":586,"o":45.42,"t":"2026-10-01T13:30:00Z","v":41829,"vw":45.31537},{"c":45.0247,"h":45.09,"l":44.91,"n":717,"o":45.08,"t":"2026-10-01T13:45:00Z","v":69392,"vw":44.991955},{"c":45.27,"h":45.29,"l":44.93,"n":849,"o":45.02,"t":"2026-10-01T14:00:00Z","v":57470,"vw":45.148564},{"c":45.1,"h":45.255,"l":45.09,"n":725,"o":45.23,"t":"2026-10-01T14:15:00Z","v":50757,"vw":45.162024},{"c":45.18,"h":45.29,"l":45.07,"n":944,"o":45.11,"t":"2026-10-01T14:30:00Z","v":41411,"vw":45.161574},{"c":45.28,"h":45.28,"l":45.145,"n":785,"o":45.15,"t":"2026-10-01T14:45:00Z","v":36802,"vw":45.205751},{"c":45.35,"h":45.37,"l":45.25,"n":730,"o":45.3,"t":"2026-10-01T15:00:00Z","v":31936,"vw":45.302009},{"c":45.6,"h":45.61,"l":45.36,"n":831,"o":45.36,"t":"2026-10-01T15:15:00Z","v":35701,"vw":45.491318},{"c":45.53,"h":45.615,"l":45.48,"n":597,"o":45.57,"t":"2026-10-01T15:30:00Z","v":21819,"vw":45.56066},{"c":45.58,"h":45.58,"l":45.495,"n":754,"o":45.52,"t":"2026-10-01T15:45:00Z","v":30848,"vw":45.533248},{"c":45.46,"h":45.585,"l":45.46,"n":706,"o":45.58,"t":"2026-10-01T16:00:00Z","v":29353,"vw":45.526434},{"c":45.58,"h":45.5999,"l":45.445,"n":1338,"o":45.47,"t":"2026-10-01T16:15:00Z","v":71743,"vw":45.542806},{"c":45.64,"h":45.64,"l":45.54,"n":767,"o":45.59,"t":"2026-10-01T16:30:00Z","v":30635,"vw":45.589135},{"c":45.5,"h":45.63,"l":45.495,"n":869,"o":45.63,"t":"2026-10-01T16:45:00Z","v":36307,"vw":45.559653},{"c":45.48,"h":45.53,"l":45.42,"n":695,"o":45.49,"t":"2026-10-01T17:00:00Z","v":24774,"vw":45.474293},{"c":45.585,"h":45.6,"l":45.46,"n":867,"o":45.485,"t":"2026-10-01T17:15:00Z","v":41628,"vw":45.532099},{"c":45.66,"h":45.66,"l":45.57,"n":884,"o":45.59,"t":"2026-10-01T17:30:00Z","v":47770,"vw":45.635933},{"c":45.79,"h":45.79,"l":45.635,"n":1087,"o":45.655,"t":"2026-10-01T17:45:00Z","v":78270,"vw":45.717343},{"c":45.9,"h":45.91,"l":45.72,"n":1364,"o":45.8,"t":"2026-10-01T18:00:00Z","v":125990,"vw":45.835388},{"c":45.79,"h":45.92,"l":45.785,"n":1070,"o":45.91,"t":"2026-10-01T18:15:00Z","v":67471,"vw":45.839552},{"c":45.7,"h":45.795,"l":45.685,"n":1388,"o":45.79,"t":"2026-10-01T18:30:00Z","v":89802,"vw":45.751535},{"c":45.715,"h":45.72,"l":45.65,"n":1257,"o":45.7,"t":"2026-10-01T18:45:00Z","v":75388,"vw":45.681316},{"c":45.765,"h":45.77,"l":45.675,"n":1244,"o":45.72,"t":"2026-10-01T19:00:00Z","v":71788,"vw":45.718979},{"c":45.75,"h":45.8,"l":45.725,"n":1344,"o":45.765,"t":"2026-10-01T19:15:00Z","v":78727,"vw":45.75717},{"c":45.735,"h":45.745,"l":45.695,"n":1552,"o":45.745,"t":"2026-10-01T19:30:00Z","v":103016,"vw":45.720611},{"c":45.695,"h":45.85,"l":45.68,"n":4742,"o":45.73,"t":"2026-10-01T19:45:00Z","v":342750,"vw":45.748739},{"c":45.67,"h":45.69,"l":45.67,"n":44,"o":45.69,"t":"2026-10-01T20:00:00Z","v":349053,"vw":45.670009},{"c":46.25,"h":46.38,"l":45.99,"n":1733,"o":45.99,"t":"2026-10-02T13:30:00Z","v":114652,"vw":46.189738},{"c":45.93,"h":46.28,"l":45.915,"n":1420,"o":46.28,"t":"2026-10-02T13:45:00Z","v":103995,"vw":46.06861},{"c":45.81,"h":45.94,"l":45.72,"n":1736,"o":45.88,"t":"2026-10-02T14:00:00Z","v":150534,"vw":45.845799},{"c":45.96,"h":45.9738,"l":45.75,"n":957,"o":45.82,"t":"2026-10-02T14:15:00Z","v":45156,"vw":45.829111},{"c":45.815,"h":45.965,"l":45.75,"n":1582,"o":45.94,"t":"2026-10-02T14:30:00Z","v":190373,"vw":45.834061},{"c":45.7,"h":45.88,"l":45.68,"n":1401,"o":45.81,"t":"2026-10-02T14:45:00Z","v":72933,"vw":45.774455},{"c":45.69,"h":45.78,"l":45.685,"n":3078,"o":45.72,"t":"2026-10-02T15:00:00Z","v":298206,"vw":45.706677},{"c":45.515,"h":45.69,"l":45.47,"n":1994,"o":45.68,"t":"2026-10-02T15:15:00Z","v":115996,"vw":45.541683},{"c":45.62,"h":45.65,"l":45.49,"n":1492,"o":45.52,"t":"2026-10-02T15:30:00Z","v":94971,"vw":45.565349},{"c":45.47,"h":45.63,"l":45.45,"n":1127,"o":45.63,"t":"2026-10-02T15:45:00Z","v":72345,"vw":45.529208},{"c":45.495,"h":45.56,"l":45.445,"n":1929,"o":45.47,"t":"2026-10-02T16:00:00Z","v":128505,"vw":45.471622},{"c":45.48,"h":45.51,"l":45.435,"n":1142,"o":45.495,"t":"2026-10-02T16:15:00Z","v":40835,"vw":45.481155},{"c":45.49,"h":45.52,"l":45.44,"n":933,"o":45.49,"t":"2026-10-02T16:30:00Z","v":44191,"vw":45.475248},{"c":45.355,"h":45.49,"l":45.31,"n":1376,"o":45.49,"t":"2026-10-02T16:45:00Z","v":77349,"vw":45.383027},{"c":45.405,"h":45.46,"l":45.355,"n":932,"o":45.355,"t":"2026-10-02T17:00:00Z","v":40695,"vw":45.416145},{"c":45.235,"h":45.415,"l":45.215,"n":1394,"o":45.4,"t":"2026-10-02T17:15:00Z","v":93043,"vw":45.269536},{"c":45.19,"h":45.26,"l":45.18,"n":1284,"o":45.24,"t":"2026-10-02T17:30:00Z","v":84528,"vw":45.215045},{"c":45.195,"h":45.22,"l":45.17,"n":1153,"o":45.18,"t":"2026-10-02T17:45:00Z","v":62885,"vw":45.189851},{"c":45.26,"h":45.279,"l":45.19,"n":1232,"o":45.2,"t":"2026-10-02T18:00:00Z","v":88488,"vw":45.241069},{"c":45.27,"h":45.305,"l":45.24,"n":1206,"o":45.26,"t":"2026-10-02T18:15:00Z","v":63152,"vw":45.270094},{"c":45.225,"h":45.275,"l":45.18,"n":1198,"o":45.275,"t":"2026-10-02T18:30:00Z","v":68675,"vw":45.224448},{"c":45.15,"h":45.23,"l":45.12,"n":1969,"o":45.22,"t":"2026-10-02T18:45:00Z","v":148362,"vw":45.175181},{"c":45.14,"h":45.15,"l":45.01,"n":2366,"o":45.15,"t":"2026-10-02T19:00:00Z","v":173493,"vw":45.076541},{"c":45.265,"h":45.28,"l":45.13,"n":2054,"o":45.15,"t":"2026-10-02T19:15:00Z","v":144672,"vw":45.210062},{"c":45.218,"h":45.34,"l":45.19,"n":2826,"o":45.265,"t":"2026-10-02T19:30:00Z","v":191605,"vw":45.267425},{"c":45.33,"h":45.35,"l":45.19,"n":7798,"o":45.21,"t":"2026-10-02T19:45:00Z","v":618451,"vw":45.285516},{"c":45.34,"h":45.34,"l":45.34,"n":46,"o":45.34,"t":"2026-10-02T20:00:00Z","v":585263,"vw":45.34},{"c":45,"h":45,"l":45,"n":7,"o":45,"t":"2026-10-05T12:30:00Z","v":298,"vw":45},{"c":45.01,"h":45.01,"l":45.01,"n":5,"o":45.01,"t":"2026-10-05T13:00:00Z","v":497,"vw":45.01},{"c":44.95,"h":44.95,"l":44.95,"n":5,"o":44.95,"t":"2026-10-05T13:15:00Z","v":205,"vw":44.95},{"c":44.515,"h":44.96,"l":44.515,"n":762,"o":44.9,"t":"2026-10-05T13:30:00Z","v":54845,"vw":44.75585},{"c":44.79,"h":44.79,"l":44.39,"n":2165,"o":44.53,"t":"2026-10-05T13:45:00Z","v":237198,"vw":44.602517},{"c":45.04,"h":45.06,"l":44.76,"n":1499,"o":44.845,"t":"2026-10-05T14:00:00Z","v":103862,"vw":44.920077},{"c":45.03,"h":45.09,"l":44.955,"n":1118,"o":45.03,"t":"2026-10-05T14:15:00Z","v":51483,"vw":45.016778},{"c":45.12,"h":45.16,"l":45,"n":1220,"o":45.02,"t":"2026-10-05T14:30:00Z","v":68207,"vw":45.06786},{"c":45.02,"h":45.165,"l":44.96,"n":1065,"o":45.13,"t":"2026-10-05T14:45:00Z","v":45317,"vw":45.052486},{"c":44.985,"h":45.045,"l":44.96,"n":1385,"o":45.03,"t":"2026-10-05T15:00:00Z","v":75865,"vw":44.999709},{"c":45.11,"h":45.11,"l":44.96,"n":1108,"o":44.985,"t":"2026-10-05T15:15:00Z","v":68425,"vw":45.034107},{"c":45.11,"h":45.14,"l":45.08,"n":1072,"o":45.1,"t":"2026-10-05T15:30:00Z","v":48016,"vw":45.114005},{"c":45.15,"h":45.2185,"l":45.07,"n":1220,"o":45.1,"t":"2026-10-05T15:45:00Z","v":63204,"vw":45.142325},{"c":45.23,"h":45.24,"l":45.145,"n":1146,"o":45.165,"t":"2026-10-05T16:00:00Z","v":54971,"vw":45.180995},{"c":45.3,"h":45.31,"l":45.23,"n":1023,"o":45.23,"t":"2026-10-05T16:15:00Z","v":41604,"vw":45.266292},{"c":45.36,"h":45.375,"l":45.29,"n":1159,"o":45.29,"t":"2026-10-05T16:30:00Z","v":61028,"vw":45.334558},{"c":45.34,"h":45.375,"l":45.31,"n":1013,"o":45.36,"t":"2026-10-05T16:45:00Z","v":40769,"vw":45.354784},{"c":45.28,"h":45.34,"l":45.27,"n":964,"o":45.33,"t":"2026-10-05T17:00:00Z","v":46655,"vw":45.300546},{"c":45.26,"h":45.3025,"l":45.25,"n":943,"o":45.28,"t":"2026-10-05T17:15:00Z","v":44458,"vw":45.281087},{"c":45.175,"h":45.3,"l":45.17,"n":1134,"o":45.26,"t":"2026-10-05T17:30:00Z","v":58672,"vw":45.234652},{"c":45.235,"h":45.24,"l":45.145,"n":900,"o":45.18,"t":"2026-10-05T17:45:00Z","v":41145,"vw":45.205406},{"c":45.18,"h":45.25,"l":45.175,"n":1233,"o":45.24,"t":"2026-10-05T18:00:00Z","v":58711,"vw":45.209894},{"c":45.18,"h":45.205,"l":45.17,"n":985,"o":45.19,"t":"2026-10-05T18:15:00Z","v":45370,"vw":45.187734},{"c":45.2,"h":45.21,"l":45.16,"n":1169,"o":45.1801,"t":"2026-10-05T18:30:00Z","v":60826,"vw":45.188163},{"c":45.215,"h":45.215,"l":45.17,"n":1048,"o":45.2075,"t":"2026-10-05T18:45:00Z","v":51584,"vw":45.193634},{"c":45.155,"h":45.21,"l":45.14,"n":1312,"o":45.21,"t":"2026-10-05T19:00:00Z","v":65945,"vw":45.171207},{"c":45.205,"h":45.27,"l":45.15,"n":1542,"o":45.155,"t":"2026-10-05T19:15:00Z","v":87056,"vw":45.212318},{"c":45.195,"h":45.21,"l":45.135,"n":1751,"o":45.2,"t":"2026-10-05T19:30:00Z","v":106500,"vw":45.178233},{"c":44.97,"h":45.205,"l":44.97,"n":5921,"o":45.19,"t":"2026-10-05T19:45:00Z","v":498959,"vw":45.089024},{"c":44.97,"h":44.97,"l":44.97,"n":32,"o":44.97,"t":"2026-10-05T20:00:00Z","v":658393,"vw":44.97},{"c":45.14,"h":45.505,"l":45.12,"n":738,"o":45.23,"t":"2026-10-06T13:30:00Z","v":43678,"vw":45.308402},{"c":45.045,"h":45.19,"l":45.041,"n":695,"o":45.16,"t":"2026-10-06T13:45:00Z","v":45173,"vw":45.096885},{"c":45.24,"h":45.34,"l":45.055,"n":1090,"o":45.055,"t":"2026-10-06T14:00:00Z","v":55420,"vw":45.209471},{"c":45.29,"h":45.315,"l":45.22,"n":998,"o":45.22,"t":"2026-10-06T14:15:00Z","v":41640,"vw":45.27882},{"c":45.34,"h":45.44,"l":45.26,"n":956,"o":45.3,"t":"2026-10-06T14:30:00Z","v":34033,"vw":45.346949},{"c":45.41,"h":45.44,"l":45.35,"n":1331,"o":45.35,"t":"2026-10-06T14:45:00Z","v":85870,"vw":45.391053},{"c":45.53,"h":45.53,"l":45.401,"n":802,"o":45.42,"t":"2026-10-06T15:00:00Z","v":33832,"vw":45.443128},{"c":45.48,"h":45.52,"l":45.431,"n":1086,"o":45.52,"t":"2026-10-06T15:15:00Z","v":82484,"vw":45.468702},{"c":45.46,"h":45.49,"l":45.41,"n":851,"o":45.47,"t":"2026-10-06T15:30:00Z","v":44816,"vw":45.462801},{"c":45.36,"h":45.47,"l":45.36,"n":565,"o":45.465,"t":"2026-10-06T15:45:00Z","v":15703,"vw":45.403282},{"c":45.39,"h":45.44,"l":45.37,"n":756,"o":45.37,"t":"2026-10-06T16:00:00Z","v":43117,"vw":45.387798},{"c":45.43,"h":45.43,"l":45.38,"n":569,"o":45.39,"t":"2026-10-06T16:15:00Z","v":16075,"vw":45.394957},{"c":45.46,"h":45.47,"l":45.43,"n":689,"o":45.45,"t":"2026-10-06T16:30:00Z","v":43795,"vw":45.453059},{"c":45.43,"h":45.48,"l":45.43,"n":711,"o":45.46,"t":"2026-10-06T16:45:00Z","v":24165,"vw":45.460528},{"c":45.425,"h":45.465,"l":45.425,"n":753,"o":45.43,"t":"2026-10-06T17:00:00Z","v":32183,"vw":45.45177},{"c":45.465,"h":45.485,"l":45.4,"n":694,"o":45.42,"t":"2026-10-06T17:15:00Z","v":26407,"vw":45.432405},{"c":45.57,"h":45.5722,"l":45.45,"n":923,"o":45.465,"t":"2026-10-06T17:30:00Z","v":34907,"vw":45.529141},{"c":45.575,"h":45.605,"l":45.555,"n":807,"o":45.56,"t":"2026-10-06T17:45:00Z","v":27548,"vw":45.581906},{"c":45.545,"h":45.63,"l":45.54,"n":933,"o":45.58,"t":"2026-10-06T18:00:00Z","v":47575,"vw":45.593944},{"c":45.5,"h":45.545,"l":45.47,"n":737,"o":45.54,"t":"2026-10-06T18:15:00Z","v":30087,"vw":45.509289},{"c":45.555,"h":45.6,"l":45.505,"n":993,"o":45.505,"t":"2026-10-06T18:30:00Z","v":60579,"vw":45.56465},{"c":45.62,"h":45.63,"l":45.55,"n":885,"o":45.56,"t":"2026-10-06T18:45:00Z","v":33831,"vw":45.595605},{"c":45.55,"h":45.615,"l":45.545,"n":1021,"o":45.615,"t":"2026-10-06T19:00:00Z","v":52744,"vw":45.576671},{"c":45.46,"h":45.55,"l":45.44,"n":1036,"o":45.55,"t":"2026-10-06T19:15:00Z","v":46342,"vw":45.496747},{"c":45.6,"h":45.635,"l":45.46,"n":1691,"o":45.46,"t":"2026-10-06T19:30:00Z","v":89671,"vw":45.579037},{"c":45.81,"h":45.855,"l":45.595,"n":5057,"o":45.6,"t":"2026-10-06T19:45:00Z","v":352886,"vw":45.75732},{"c":45.84,"h":45.84,"l":45.84,"n":43,"o":45.84,"t":"2026-10-06T20:00:00Z","v":637296,"vw":45.84},{"c":45.82,"h":45.9,"l":45.58,"n":557,"o":45.71,"t":"2026-10-07T13:30:00Z","v":36255,"vw":45.74732},{"c":45.655,"h":45.83,"l":45.61,"n":1072,"o":45.82,"t":"2026-10-07T13:45:00Z","v":84698,"vw":45.770045},{"c":45.705,"h":45.77,"l":45.56,"n":1003,"o":45.64,"t":"2026-10-07T14:00:00Z","v":40952,"vw":45.669648},{"c":45.855,"h":45.895,"l":45.71,"n":1038,"o":45.73,"t":"2026-10-07T14:15:00Z","v":47575,"vw":45.785261},{"c":45.755,"h":45.88,"l":45.72,"n":724,"o":45.865,"t":"2026-10-07T14:30:00Z","v":31544,"vw":45.803403},{"c":45.87,"h":45.88,"l":45.71,"n":1056,"o":45.76,"t":"2026-10-07T14:45:00Z","v":63480,"vw":45.763728},{"c":45.91,"h":45.94,"l":45.82,"n":872,"o":45.855,"t":"2026-10-07T15:00:00Z","v":39439,"vw":45.892269},{"c":45.98,"h":45.98,"l":45.88,"n":672,"o":45.91,"t":"2026-10-07T15:15:00Z","v":27654,"vw":45.921552},{"c":45.925,"h":45.99,"l":45.9,"n":744,"o":45.98,"t":"2026-10-07T15:30:00Z","v":30330,"vw":45.948341},{"c":45.87,"h":45.92,"l":45.68,"n":978,"o":45.92,"t":"2026-10-07T15:45:00Z","v":46761,"vw":45.799236},{"c":45.885,"h":45.915,"l":45.855,"n":870,"o":45.87,"t":"2026-10-07T16:00:00Z","v":37359,"vw":45.882157},{"c":46.035,"h":46.035,"l":45.885,"n":869,"o":45.885,"t":"2026-10-07T16:15:00Z","v":38411,"vw":45.945593},{"c":45.92,"h":46.03,"l":45.9,"n":798,"o":46.03,"t":"2026-10-07T16:30:00Z","v":37139,"vw":45.949415},{"c":45.92,"h":45.955,"l":45.865,"n":628,"o":45.93,"t":"2026-10-07T16:45:00Z","v":26908,"vw":45.900344},{"c":45.945,"h":45.95,"l":45.86,"n":936,"o":45.92,"t":"2026-10-07T17:00:00Z","v":51693,"vw":45.906862},{"c":46.05,"h":46.05,"l":45.94,"n":601,"o":45.945,"t":"2026-10-07T17:15:00Z","v":29446,"vw":45.995524},{"c":46.01,"h":46.05,"l":45.98,"n":805,"o":46.045,"t":"2026-10-07T17:30:00Z","v":41356,"vw":46.009975},{"c":46.06,"h":46.065,"l":45.995,"n":816,"o":46.01,"t":"2026-10-07T17:45:00Z","v":40734,"vw":46.02826},{"c":45.945,"h":46.05,"l":45.94,"n":875,"o":46.05,"t":"2026-10-07T18:00:00Z","v":44555,"vw":45.972965},{"c":45.97,"h":46.02,"l":45.93,"n":925,"o":45.945,"t":"2026-10-07T18:15:00Z","v":53083,"vw":45.970347},{"c":45.985,"h":46,"l":45.96,"n":974,"o":45.97,"t":"2026-10-07T18:30:00Z","v":53279,"vw":45.982818},{"c":45.99,"h":46.005,"l":45.93,"n":1469,"o":45.99,"t":"2026-10-07T18:45:00Z","v":97174,"vw":45.970951},{"c":45.935,"h":45.99,"l":45.93,"n":1169,"o":45.99,"t":"2026-10-07T19:00:00Z","v":62879,"vw":45.961695},{"c":45.9,"h":45.96,"l":45.895,"n":1276,"o":45.93,"t":"2026-10-07T19:15:00Z","v":63176,"vw":45.926422},{"c":45.855,"h":45.915,"l":45.85,"n":1614,"o":45.9,"t":"2026-10-07T19:30:00Z","v":99781,"vw":45.884367},{"c":45.88,"h":45.905,"l":45.79,"n":5270,"o":45.85,"t":"2026-10-07T19:45:00Z","v":341662,"vw":45.848268},{"c":45.89,"h":45.89,"l":45.89,"n":41,"o":45.89,"t":"2026-10-07T20:00:00Z","v":353100,"vw":45.89},{"c":45.895,"h":45.99,"l":45.74,"n":360,"o":45.93,"t":"2026-10-08T13:30:00Z","v":38444,"vw":45.882},{"c":45.97,"h":45.98,"l":45.84,"n":792,"o":45.91,"t":"2026-10-08T13:45:00Z","v":46545,"vw":45.918899},{"c":45.73,"h":45.97,"l":45.73,"n":833,"o":45.97,"t":"2026-10-08T14:00:00Z","v":35993,"vw":45.869451},{"c":45.8,"h":45.81,"l":45.7,"n":826,"o":45.735,"t":"2026-10-08T14:15:00Z","v":31677,"vw":45.757582},{"c":45.76,"h":45.865,"l":45.73,"n":846,"o":45.79,"t":"2026-10-08T14:30:00Z","v":34063,"vw":45.800779},{"c":45.77,"h":45.8,"l":45.705,"n":838,"o":45.77,"t":"2026-10-08T14:45:00Z","v":34901,"vw":45.75362},{"c":45.725,"h":45.855,"l":45.725,"n":1044,"o":45.78,"t":"2026-10-08T15:00:00Z","v":58963,"vw":45.774841},{"c":45.65,"h":45.745,"l":45.645,"n":901,"o":45.725,"t":"2026-10-08T15:15:00Z","v":43280,"vw":45.69146},{"c":45.77,"h":45.775,"l":45.62,"n":799,"o":45.65,"t":"2026-10-08T15:30:00Z","v":33014,"vw":45.68704},{"c":45.735,"h":45.8,"l":45.705,"n":742,"o":45.78,"t":"2026-10-08T15:45:00Z","v":42342,"vw":45.737946},{"c":45.745,"h":45.77,"l":45.695,"n":829,"o":45.735,"t":"2026-10-08T16:00:00Z","v":32324,"vw":45.733627},{"c":45.695,"h":45.77,"l":45.665,"n":1135,"o":45.745,"t":"2026-10-08T16:15:00Z","v":49042,"vw":45.728515},{"c":45.735,"h":45.735,"l":45.645,"n":750,"o":45.69,"t":"2026-10-08T16:30:00Z","v":30439,"vw":45.686913},{"c":45.92,"h":45.92,"l":45.735,"n":907,"o":45.735,"t":"2026-10-08T16:45:00Z","v":40481,"vw":45.831686},{"c":46.01,"h":46.035,"l":45.905,"n":998,"o":45.925,"t":"2026-10-08T17:00:00Z","v":67463,"vw":45.956941},{"c":46.085,"h":46.12,"l":46.01,"n":829,"o":46.03,"t":"2026-10-08T17:15:00Z","v":32781,"vw":46.054442},{"c":46.075,"h":46.105,"l":46.035,"n":808,"o":46.095,"t":"2026-10-08T17:30:00Z","v":31497,"vw":46.072657},{"c":46.1,"h":46.125,"l":46.065,"n":786,"o":46.075,"t":"2026-10-08T17:45:00Z","v":43082,"vw":46.095062},{"c":46.105,"h":46.115,"l":46.055,"n":862,"o":46.11,"t":"2026-10-08T18:00:00Z","v":33060,"vw":46.094522},{"c":46.015,"h":46.11,"l":46.01,"n":749,"o":46.11,"t":"2026-10-08T18:15:00Z","v":32223,"vw":46.049762},{"c":46.085,"h":46.085,"l":45.99,"n":840,"o":46.01,"t":"2026-10-08T18:30:00Z","v":39070,"vw":46.053997},{"c":46.095,"h":46.13,"l":46.08,"n":918,"o":46.085,"t":"2026-10-08T18:45:00Z","v":60991,"vw":46.105373},{"c":46.2,"h":46.21,"l":46.095,"n":1066,"o":46.095,"t":"2026-10-08T19:00:00Z","v":47722,"vw":46.138889},{"c":46.19,"h":46.22,"l":46.165,"n":1025,"o":46.2,"t":"2026-10-08T19:15:00Z","v":48659,"vw":46.197673},{"c":46.2,"h":46.215,"l":46.15,"n":1355,"o":46.2,"t":"2026-10-08T19:30:00Z","v":79600,"vw":46.184914},{"c":46.1,"h":46.225,"l":46.07,"n":4827,"o":46.205,"t":"2026-10-08T19:45:00Z","v":341205,"vw":46.128377},{"c":46.11,"h":46.11,"l":46.1,"n":43,"o":46.1,"t":"2026-10-08T20:00:00Z","v":347250,"vw":46.109977},{"c":46.07,"h":46.2,"l":45.88,"n":386,"o":46.08,"t":"2026-10-09T13:30:00Z","v":43648,"vw":46.030782},{"c":46.11,"h":46.13,"l":46.035,"n":533,"o":46.11,"t":"2026-10-09T13:45:00Z","v":22080,"vw":46.074148},{"c":46.06,"h":46.16,"l":46.055,"n":792,"o":46.105,"t":"2026-10-09T14:00:00Z","v":30306,"vw":46.1146},{"c":46.075,"h":46.1,"l":46.03,"n":563,"o":46.0667,"t":"2026-10-09T14:15:00Z","v":22483,"vw":46.061816},{"c":46.095,"h":46.095,"l":46,"n":480,"o":46.07,"t":"2026-10-09T14:30:00Z","v":21490,"vw":46.048009},{"c":46.08,"h":46.14,"l":46.03,"n":612,"o":46.1,"t":"2026-10-09T14:45:00Z","v":29351,"vw":46.079902},{"c":46.235,"h":46.235,"l":46.08,"n":648,"o":46.08,"t":"2026-10-09T15:00:00Z","v":26655,"vw":46.145031},{"c":46.28,"h":46.29,"l":46.23,"n":748,"o":46.24,"t":"2026-10-09T15:15:00Z","v":42147,"vw":46.255868},{"c":46.18,"h":46.27,"l":46.125,"n":664,"o":46.27,"t":"2026-10-09T15:30:00Z","v":55011,"vw":46.193956},{"c":46.205,"h":46.21,"l":46.12,"n":823,"o":46.175,"t":"2026-10-09T15:45:00Z","v":91309,"vw":46.188585},{"c":46.105,"h":46.22,"l":46.06,"n":771,"o":46.215,"t":"2026-10-09T16:00:00Z","v":179784,"vw":46.130896},{"c":46.24,"h":46.25,"l":46.105,"n":805,"o":46.105,"t":"2026-10-09T16:15:00Z","v":41374,"vw":46.216103},{"c":46.26,"h":46.27,"l":46.17,"n":571,"o":46.24,"t":"2026-10-09T16:30:00Z","v":21283,"vw":46.219417},{"c":46.315,"h":46.315,"l":46.25,"n":476,"o":46.26,"t":"2026-10-09T16:45:00Z","v":24452,"vw":46.276408},{"c":46.33,"h":46.385,"l":46.315,"n":692,"o":46.315,"t":"2026-10-09T17:00:00Z","v":37045,"vw":46.351685},{"c":46.355,"h":46.355,"l":46.28,"n":699,"o":46.32,"t":"2026-10-09T17:15:00Z","v":49887,"vw":46.313463},{"c":46.395,"h":46.395,"l":46.32,"n":609,"o":46.35,"t":"2026-10-09T17:30:00Z","v":27606,"vw":46.343248},{"c":46.43,"h":46.43,"l":46.375,"n":517,"o":46.395,"t":"2026-10-09T17:45:00Z","v":22194,"vw":46.399635},{"c":46.42,"h":46.455,"l":46.405,"n":717,"o":46.43,"t":"2026-10-09T18:00:00Z","v":34814,"vw":46.42671},{"c":46.46,"h":46.49,"l":46.395,"n":802,"o":46.425,"t":"2026-10-09T18:15:00Z","v":90580,"vw":46.421265},{"c":46.425,"h":46.485,"l":46.425,"n":633,"o":46.465,"t":"2026-10-09T18:30:00Z","v":24949,"vw":46.462282},{"c":46.485,"h":46.485,"l":46.405,"n":847,"o":46.425,"t":"2026-10-09T18:45:00Z","v":36918,"vw":46.442755},{"c":46.46,"h":46.505,"l":46.455,"n":730,"o":46.48,"t":"2026-10-09T19:00:00Z","v":29210,"vw":46.479824},{"c":46.465,"h":46.475,"l":46.42,"n":875,"o":46.46,"t":"2026-10-09T19:15:00Z","v":41585,"vw":46.454412},{"c":46.495,"h":46.545,"l":46.46,"n":1119,"o":46.46,"t":"2026-10-09T19:30:00Z","v":51219,"vw":46.514765},{"c":46.51,"h":46.51,"l":46.42,"n":3927,"o":46.49,"t":"2026-10-09T19:45:00Z","v":205778,"vw":46.456684},{"c":46.5,"h":46.5,"l":46.5,"n":40,"o":46.5,"t":"2026-10-09T20:00:00Z","v":252526,"vw":46.5},{"c":46.5,"h":46.58,"l":46.205,"n":568,"o":46.52,"t":"2026-10-12T13:30:00Z","v":47269,"vw":46.463639},{"c":46.73,"h":46.745,"l":46.45,"n":895,"o":46.48,"t":"2026-10-12T13:45:00Z","v":68245,"vw":46.587854},{"c":46.73,"h":46.78,"l":46.57,"n":901,"o":46.72,"t":"2026-10-12T14:00:00Z","v":81073,"vw":46.632486},{"c":46.73,"h":46.78,"l":46.67,"n":725,"o":46.74,"t":"2026-10-12T14:15:00Z","v":30722,"vw":46.730194},{"c":46.74,"h":46.755,"l":46.67,"n":847,"o":46.74,"t":"2026-10-12T14:30:00Z","v":39702,"vw":46.716165},{"c":46.79,"h":46.815,"l":46.73,"n":751,"o":46.73,"t":"2026-10-12T14:45:00Z","v":29538,"vw":46.778316},{"c":46.77,"h":46.78,"l":46.7,"n":895,"o":46.78,"t":"2026-10-12T15:00:00Z","v":32076,"vw":46.739414},{"c":46.81,"h":46.835,"l":46.765,"n":931,"o":46.77,"t":"2026-10-12T15:15:00Z","v":39801,"vw":46.811839},{"c":46.79,"h":46.81,"l":46.76,"n":642,"o":46.805,"t":"2026-10-12T15:30:00Z","v":21582,"vw":46.788181},{"c":46.78,"h":46.79,"l":46.75,"n":713,"o":46.79,"t":"2026-10-12T15:45:00Z","v":34571,"vw":46.763083},{"c":46.84,"h":46.845,"l":46.77,"n":532,"o":46.78,"t":"2026-10-12T16:00:00Z","v":18408,"vw":46.819742},{"c":46.845,"h":46.87,"l":46.82,"n":709,"o":46.83,"t":"2026-10-12T16:15:00Z","v":29863,"vw":46.843011},{"c":46.765,"h":46.845,"l":46.765,"n":1076,"o":46.84,"t":"2026-10-12T16:30:00Z","v":39490,"vw":46.798409},{"c":46.84,"h":46.86,"l":46.735,"n":1510,"o":46.77,"t":"2026-10-12T16:45:00Z","v":64810,"vw":46.801378},{"c":46.85,"h":46.87,"l":46.8,"n":746,"o":46.84,"t":"2026-10-12T17:00:00Z","v":20868,"vw":46.841115},{"c":46.835,"h":46.86,"l":46.83,"n":738,"o":46.85,"t":"2026-10-12T17:15:00Z","v":24740,"vw":46.84184},{"c":46.855,"h":46.865,"l":46.8,"n":693,"o":46.835,"t":"2026-10-12T17:30:00Z","v":27009,"vw":46.829505},{"c":46.875,"h":46.875,"l":46.815,"n":535,"o":46.86,"t":"2026-10-12T17:45:00Z","v":20056,"vw":46.843082},{"c":46.84,"h":46.875,"l":46.84,"n":752,"o":46.875,"t":"2026-10-12T18:00:00Z","v":25815,"vw":46.855935},{"c":46.79,"h":46.845,"l":46.79,"n":1059,"o":46.845,"t":"2026-10-12T18:15:00Z","v":36318,"vw":46.81024},{"c":46.82,"h":46.835,"l":46.8,"n":896,"o":46.8,"t":"2026-10-12T18:30:00Z","v":43348,"vw":46.816202},{"c":46.805,"h":46.82,"l":46.79,"n":765,"o":46.82,"t":"2026-10-12T18:45:00Z","v":22630,"vw":46.804877},{"c":46.83,"h":46.835,"l":46.805,"n":991,"o":46.81,"t":"2026-10-12T19:00:00Z","v":29822,"vw":46.819059},{"c":46.81,"h":46.86,"l":46.785,"n":1263,"o":46.835,"t":"2026-10-12T19:15:00Z","v":49578,"vw":46.820354},{"c":46.785,"h":46.83,"l":46.755,"n":1551,"o":46.81,"t":"2026-10-12T19:30:00Z","v":67768,"vw":46.79455},{"c":46.805,"h":46.865,"l":46.775,"n":4835,"o":46.79,"t":"2026-10-12T19:45:00Z","v":264431,"vw":46.80673},{"c":46.8,"h":46.8,"l":46.8,"n":34,"o":46.8,"t":"2026-10-12T20:00:00Z","v":316912,"vw":46.8},{"c":46.69,"h":47.17,"l":46.69,"n":361,"o":47.17,"t":"2026-10-13T13:30:00Z","v":36657,"vw":47.007801},{"c":46.5,"h":46.795,"l":46.495,"n":785,"o":46.65,"t":"2026-10-13T13:45:00Z","v":56828,"vw":46.602749},{"c":46.65,"h":46.68,"l":46.35,"n":946,"o":46.48,"t":"2026-10-13T14:00:00Z","v":46629,"vw":46.489552},{"c":46.75,"h":46.76,"l":46.635,"n":939,"o":46.65,"t":"2026-10-13T14:15:00Z","v":51981,"vw":46.707969},{"c":46.755,"h":46.785,"l":46.7,"n":619,"o":46.76,"t":"2026-10-13T14:30:00Z","v":21566,"vw":46.736616},{"c":46.82,"h":46.83,"l":46.745,"n":678,"o":46.77,"t":"2026-10-13T14:45:00Z","v":28626,"vw":46.791659},{"c":46.895,"h":46.91,"l":46.775,"n":592,"o":46.82,"t":"2026-10-13T15:00:00Z","v":19055,"vw":46.841908},{"c":46.77,"h":46.905,"l":46.74,"n":1211,"o":46.89,"t":"2026-10-13T15:15:00Z","v":72913,"vw":46.786813},{"c":46.8,"h":46.81,"l":46.74,"n":1032,"o":46.76,"t":"2026-10-13T15:30:00Z","v":45251,"vw":46.770582},{"c":46.815,"h":46.825,"l":46.785,"n":637,"o":46.8,"t":"2026-10-13T15:45:00Z","v":16738,"vw":46.806135},{"c":46.84,"h":46.84,"l":46.77,"n":640,"o":46.815,"t":"2026-10-13T16:00:00Z","v":20580,"vw":46.802398},{"c":46.865,"h":46.865,"l":46.83,"n":518,"o":46.845,"t":"2026-10-13T16:15:00Z","v":17188,"vw":46.842578},{"c":46.91,"h":46.935,"l":46.82,"n":566,"o":46.8699,"t":"2026-10-13T16:30:00Z","v":19417,"vw":46.875007},{"c":46.975,"h":46.975,"l":46.915,"n":553,"o":46.915,"t":"2026-10-13T16:45:00Z","v":18328,"vw":46.952241},{"c":47.035,"h":47.045,"l":46.96,"n":497,"o":46.97,"t":"2026-10-13T17:00:00Z","v":19912,"vw":46.997932},{"c":47.045,"h":47.075,"l":46.99,"n":809,"o":47.035,"t":"2026-10-13T17:15:00Z","v":33699,"vw":47.033645},{"c":47.155,"h":47.155,"l":47.05,"n":690,"o":47.05,"t":"2026-10-13T17:30:00Z","v":26198,"vw":47.109775},{"c":47.1,"h":47.175,"l":47.065,"n":687,"o":47.16,"t":"2026-10-13T17:45:00Z","v":26573,"vw":47.119018},{"c":47.275,"h":47.32,"l":47.105,"n":909,"o":47.11,"t":"2026-10-13T18:00:00Z","v":39640,"vw":47.224051},{"c":47.285,"h":47.29,"l":47.225,"n":628,"o":47.275,"t":"2026-10-13T18:15:00Z","v":29505,"vw":47.263697},{"c":47.325,"h":47.33,"l":47.285,"n":699,"o":47.285,"t":"2026-10-13T18:30:00Z","v":27471,"vw":47.308776},{"c":47.36,"h":47.365,"l":47.3,"n":864,"o":47.325,"t":"2026-10-13T18:45:00Z","v":40340,"vw":47.329912},{"c":47.37,"h":47.415,"l":47.36,"n":1095,"o":47.365,"t":"2026-10-13T19:00:00Z","v":54412,"vw":47.389463},{"c":47.29,"h":47.37,"l":47.255,"n":1208,"o":47.37,"t":"2026-10-13T19:15:00Z","v":62530,"vw":47.296583},{"c":47.255,"h":47.355,"l":47.255,"n":1496,"o":47.3,"t":"2026-10-13T19:30:00Z","v":77212,"vw":47.312418},{"c":47.21,"h":47.255,"l":47.15,"n":4727,"o":47.25,"t":"2026-10-13T19:45:00Z","v":299790,"vw":47.2026},{"c":47.21,"h":47.21,"l":47.21,"n":34,"o":47.21,"t":"2026-10-13T20:00:00Z","v":312163,"vw":47.21},{"c":47.08,"h":47.33,"l":47.05,"n":675,"o":47.21,"t":"2026-10-14T13:30:00Z","v":55942,"vw":47.161352},{"c":47.05,"h":47.07,"l":46.915,"n":474,"o":47.07,"t":"2026-10-14T13:45:00Z","v":23806,"vw":47.012177},{"c":47.065,"h":47.155,"l":46.965,"n":1083,"o":47.05,"t":"2026-10-14T14:00:00Z","v":52114,"vw":47.074846},{"c":46.91,"h":47.085,"l":46.91,"n":921,"o":47.065,"t":"2026-10-14T14:15:00Z","v":34302,"vw":47.012354},{"c":46.93,"h":46.985,"l":46.855,"n":956,"o":46.94,"t":"2026-10-14T14:30:00Z","v":34952,"vw":46.907164},{"c":47.04,"h":47.05,"l":46.9,"n":752,"o":46.95,"t":"2026-10-14T14:45:00Z","v":52100,"vw":46.973821},{"c":47.17,"h":47.17,"l":46.96,"n":860,"o":47.03,"t":"2026-10-14T15:00:00Z","v":37924,"vw":47.032655},{"c":47.19,"h":47.23,"l":47.16,"n":658,"o":47.16,"t":"2026-10-14T15:15:00Z","v":26708,"vw":47.193116},{"c":47.195,"h":47.24,"l":47.175,"n":750,"o":47.2,"t":"2026-10-14T15:30:00Z","v":28213,"vw":47.198597},{"c":47.24,"h":47.24,"l":47.16,"n":648,"o":47.19,"t":"2026-10-14T15:45:00Z","v":26055,"vw":47.185339},{"c":47.295,"h":47.33,"l":47.21,"n":724,"o":47.24,"t":"2026-10-14T16:00:00Z","v":27384,"vw":47.258352},{"c":47.3897,"h":47.41,"l":47.265,"n":618,"o":47.3,"t":"2026-10-14T16:15:00Z","v":27522,"vw":47.344169},{"c":47.395,"h":47.435,"l":47.365,"n":923,"o":47.39,"t":"2026-10-14T16:30:00Z","v":36189,"vw":47.398501},{"c":47.42,"h":47.42,"l":47.34,"n":803,"o":47.385,"t":"2026-10-14T16:45:00Z","v":30367,"vw":47.374811},{"c":47.48,"h":47.48,"l":47.41,"n":859,"o":47.4342,"t":"2026-10-14T17:00:00Z","v":31822,"vw":47.443246},{"c":47.47,"h":47.51,"l":47.45,"n":933,"o":47.48,"t":"2026-10-14T17:15:00Z","v":30465,"vw":47.479459},{"c":47.39,"h":47.48,"l":47.375,"n":1011,"o":47.47,"t":"2026-10-14T17:30:00Z","v":46987,"vw":47.427505},{"c":47.38,"h":47.39,"l":47.31,"n":930,"o":47.39,"t":"2026-10-14T17:45:00Z","v":33120,"vw":47.355017},{"c":47.455,"h":47.46,"l":47.385,"n":953,"o":47.39,"t":"2026-10-14T18:00:00Z","v":42333,"vw":47.42547},{"c":47.455,"h":47.49,"l":47.425,"n":905,"o":47.46,"t":"2026-10-14T18:15:00Z","v":39860,"vw":47.447452},{"c":47.515,"h":47.525,"l":47.435,"n":840,"o":47.45,"t":"2026-10-14T18:30:00Z","v":32679,"vw":47.47509},{"c":47.5,"h":47.52,"l":47.45,"n":1017,"o":47.52,"t":"2026-10-14T18:45:00Z","v":42296,"vw":47.492598},{"c":47.53,"h":47.57,"l":47.495,"n":1177,"o":47.495,"t":"2026-10-14T19:00:00Z","v":59817,"vw":47.533685},{"c":47.41,"h":47.5592,"l":47.355,"n":1397,"o":47.53,"t":"2026-10-14T19:15:00Z","v":92713,"vw":47.463679},{"c":47.375,"h":47.42,"l":47.33,"n":1677,"o":47.41,"t":"2026-10-14T19:30:00Z","v":105555,"vw":47.382141},{"c":47.545,"h":47.57,"l":47.315,"n":4897,"o":47.37,"t":"2026-10-14T19:45:00Z","v":1133493,"vw":47.532332},{"c":47.55,"h":47.55,"l":47.51,"n":48,"o":47.54,"t":"2026-10-14T20:00:00Z","v":703681,"vw":47.527871},{"c":47.74,"h":48.16,"l":47.74,"n":940,"o":48.1,"t":"2026-10-15T13:30:00Z","v":66397,"vw":47.922012},{"c":47.54,"h":47.825,"l":47.52,"n":1314,"o":47.72,"t":"2026-10-15T13:45:00Z","v":92622,"vw":47.67169},{"c":47.19,"h":47.57,"l":47.12,"n":1882,"o":47.53,"t":"2026-10-15T14:00:00Z","v":183495,"vw":47.418366},{"c":47.365,"h":47.44,"l":47.19,"n":1201,"o":47.19,"t":"2026-10-15T14:15:00Z","v":55654,"vw":47.326333},{"c":47.32,"h":47.54,"l":47.3,"n":1441,"o":47.38,"t":"2026-10-15T14:30:00Z","v":71636,"vw":47.423928},{"c":47.2,"h":47.33,"l":47.18,"n":1133,"o":47.33,"t":"2026-10-15T14:45:00Z","v":46481,"vw":47.228733},{"c":47.18,"h":47.235,"l":47.08,"n":1341,"o":47.19,"t":"2026-10-15T15:00:00Z","v":48052,"vw":47.141399},{"c":47.24,"h":47.24,"l":47.16,"n":1615,"o":47.17,"t":"2026-10-15T15:15:00Z","v":84430,"vw":47.189653},{"c":47.24,"h":47.25,"l":47.15,"n":1030,"o":47.24,"t":"2026-10-15T15:30:00Z","v":37459,"vw":47.200446},{"c":47.15,"h":47.27,"l":47.145,"n":1063,"o":47.259173,"t":"2026-10-15T15:45:00Z","v":46879,"vw":47.212729},{"c":47.235,"h":47.25,"l":47.135,"n":980,"o":47.16,"t":"2026-10-15T16:00:00Z","v":42122,"vw":47.188238},{"c":47.325,"h":47.325,"l":47.22,"n":894,"o":47.225,"t":"2026-10-15T16:15:00Z","v":33312,"vw":47.252792},{"c":47.36,"h":47.385,"l":47.28,"n":944,"o":47.32,"t":"2026-10-15T16:30:00Z","v":34643,"vw":47.3337},{"c":47.33,"h":47.38,"l":47.295,"n":858,"o":47.35,"t":"2026-10-15T16:45:00Z","v":31950,"vw":47.344975},{"c":47.31,"h":47.34,"l":47.3,"n":745,"o":47.325,"t":"2026-10-15T17:00:00Z","v":32943,"vw":47.315779},{"c":47.31,"h":47.325,"l":47.28,"n":676,"o":47.305,"t":"2026-10-15T17:15:00Z","v":29680,"vw":47.305104},{"c":47.215,"h":47.305,"l":47.19,"n":752,"o":47.305,"t":"2026-10-15T17:30:00Z","v":51479,"vw":47.240385},{"c":47.19,"h":47.24,"l":47.16,"n":931,"o":47.215,"t":"2026-10-15T17:45:00Z","v":74830,"vw":47.194377},{"c":47.21,"h":47.255,"l":47.175,"n":921,"o":47.19,"t":"2026-10-15T18:00:00Z","v":58282,"vw":47.210103},{"c":47.27,"h":47.275,"l":47.2,"n":879,"o":47.205,"t":"2026-10-15T18:15:00Z","v":46419,"vw":47.230274},{"c":47.25,"h":47.31,"l":47.235,"n":938,"o":47.28,"t":"2026-10-15T18:30:00Z","v":60221,"vw":47.269969},{"c":47.11,"h":47.26,"l":47.11,"n":1043,"o":47.255,"t":"2026-10-15T18:45:00Z","v":60469,"vw":47.192898},{"c":47.095,"h":47.14,"l":47.04,"n":1110,"o":47.105,"t":"2026-10-15T19:00:00Z","v":73024,"vw":47.094746},{"c":47.08,"h":47.15,"l":47.0183,"n":1862,"o":47.09,"t":"2026-10-15T19:15:00Z","v":133554,"vw":47.090061},{"c":47.05,"h":47.105,"l":47.01,"n":1569,"o":47.075,"t":"2026-10-15T19:30:00Z","v":101733,"vw":47.052834},{"c":47.04,"h":47.08,"l":46.92,"n":5181,"o":47.06,"t":"2026-10-15T19:45:00Z","v":419266,"vw":47.020838},{"c":47.05,"h":47.05,"l":47.05,"n":37,"o":47.05,"t":"2026-10-15T20:00:00Z","v":318502,"vw":47.05},{"c":47.51,"h":48.0294,"l":47.15,"n":468,"o":47.44,"t":"2026-10-16T13:30:00Z","v":36609,"vw":47.41354},{"c":47.7,"h":47.745,"l":47.51,"n":638,"o":47.51,"t":"2026-10-16T13:45:00Z","v":32697,"vw":47.656051},{"c":47.67,"h":47.78,"l":47.6,"n":844,"o":47.69,"t":"2026-10-16T14:00:00Z","v":67645,"vw":47.735281},{"c":47.76,"h":47.76,"l":47.58,"n":834,"o":47.685,"t":"2026-10-16T14:15:00Z","v":43999,"vw":47.638889},{"c":47.6,"h":47.78,"l":47.6,"n":727,"o":47.76,"t":"2026-10-16T14:30:00Z","v":35965,"vw":47.688864},{"c":47.57,"h":47.625,"l":47.52,"n":758,"o":47.595,"t":"2026-10-16T14:45:00Z","v":36053,"vw":47.569205},{"c":47.68,"h":47.73,"l":47.55,"n":661,"o":47.55,"t":"2026-10-16T15:00:00Z","v":28011,"vw":47.660045},{"c":47.74,"h":47.765,"l":47.66,"n":630,"o":47.695,"t":"2026-10-16T15:15:00Z","v":23998,"vw":47.7171},{"c":47.715,"h":47.815,"l":47.715,"n":711,"o":47.735,"t":"2026-10-16T15:30:00Z","v":27632,"vw":47.776265},{"c":47.72,"h":47.75,"l":47.67,"n":654,"o":47.715,"t":"2026-10-16T15:45:00Z","v":26872,"vw":47.715493},{"c":47.63,"h":47.76,"l":47.63,"n":751,"o":47.76,"t":"2026-10-16T16:00:00Z","v":60534,"vw":47.671755},{"c":47.65,"h":47.67,"l":47.61,"n":656,"o":47.635,"t":"2026-10-16T16:15:00Z","v":26910,"vw":47.634852},{"c":47.6,"h":47.68,"l":47.6,"n":591,"o":47.67,"t":"2026-10-16T16:30:00Z","v":27045,"vw":47.64144},{"c":47.615,"h":47.62,"l":47.53,"n":741,"o":47.59,"t":"2026-10-16T16:45:00Z","v":33206,"vw":47.577803},{"c":47.56,"h":47.616,"l":47.53,"n":673,"o":47.616,"t":"2026-10-16T17:00:00Z","v":25682,"vw":47.560874},{"c":47.66,"h":47.67,"l":47.55,"n":1324,"o":47.555,"t":"2026-10-16T17:15:00Z","v":81391,"vw":47.616034},{"c":47.68,"h":47.68,"l":47.5999,"n":719,"o":47.65,"t":"2026-10-16T17:30:00Z","v":37140,"vw":47.630573},{"c":47.705,"h":47.71,"l":47.65,"n":604,"o":47.685,"t":"2026-10-16T17:45:00Z","v":26186,"vw":47.679958},{"c":47.645,"h":47.72,"l":47.635,"n":845,"o":47.71,"t":"2026-10-16T18:00:00Z","v":41945,"vw":47.68241},{"c":47.58,"h":47.67,"l":47.58,"n":799,"o":47.63,"t":"2026-10-16T18:15:00Z","v":41926,"vw":47.632403},{"c":47.625,"h":47.685,"l":47.575,"n":882,"o":47.585,"t":"2026-10-16T18:30:00Z","v":47659,"vw":47.641579},{"c":47.625,"h":47.63,"l":47.56,"n":1130,"o":47.62,"t":"2026-10-16T18:45:00Z","v":68599,"vw":47.600623},{"c":47.555,"h":47.64,"l":47.535,"n":1474,"o":47.625,"t":"2026-10-16T19:00:00Z","v":98914,"vw":47.586631},{"c":47.475,"h":47.555,"l":47.47,"n":1524,"o":47.55,"t":"2026-10-16T19:15:00Z","v":127273,"vw":47.50858},{"c":47.58,"h":47.59,"l":47.45,"n":1855,"o":47.475,"t":"2026-10-16T19:30:00Z","v":148209,"vw":47.524279},{"c":47.53,"h":47.68,"l":47.52,"n":5801,"o":47.58,"t":"2026-10-16T19:45:00Z","v":480201,"vw":47.594868},{"c":47.53,"h":47.53,"l":47.53,"n":42,"o":47.53,"t":"2026-10-16T20:00:00Z","v":580792,"vw":47.53},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-16T20:30:00Z","v":200,"vw":47.53},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-19T08:00:00Z","v":176,"vw":47.35},{"c":47.2,"h":47.2,"l":47.2,"n":7,"o":47.2,"t":"2026-10-19T08:30:00Z","v":601,"vw":47.2},{"c":47.35,"h":47.46,"l":47.1883,"n":424,"o":47.34,"t":"2026-10-19T13:30:00Z","v":44558,"vw":47.350578},{"c":47.12,"h":47.38,"l":47.12,"n":553,"o":47.36,"t":"2026-10-19T13:45:00Z","v":47273,"vw":47.299582},{"c":47,"h":47.15,"l":46.98,"n":652,"o":47.125,"t":"2026-10-19T14:00:00Z","v":40330,"vw":47.074676},{"c":46.895,"h":47.03,"l":46.86,"n":567,"o":47,"t":"2026-10-19T14:15:00Z","v":38228,"vw":46.919933},{"c":46.85,"h":46.95,"l":46.82,"n":929,"o":46.9,"t":"2026-10-19T14:30:00Z","v":51984,"vw":46.87469},{"c":46.88,"h":46.88,"l":46.79,"n":699,"o":46.84,"t":"2026-10-19T14:45:00Z","v":30993,"vw":46.820299},{"c":46.89,"h":46.9,"l":46.84,"n":711,"o":46.88,"t":"2026-10-19T15:00:00Z","v":35066,"vw":46.869858},{"c":46.88,"h":46.94,"l":46.835,"n":860,"o":46.89,"t":"2026-10-19T15:15:00Z","v":50322,"vw":46.888985},{"c":46.82,"h":46.89,"l":46.82,"n":866,"o":46.87,"t":"2026-10-19T15:30:00Z","v":57001,"vw":46.86195},{"c":46.8,"h":46.85,"l":46.79,"n":712,"o":46.82,"t":"2026-10-19T15:45:00Z","v":32304,"vw":46.819005},{"c":46.78,"h":46.83,"l":46.75,"n":695,"o":46.8,"t":"2026-10-19T16:00:00Z","v":48779,"vw":46.77786},{"c":46.79,"h":46.8,"l":46.745,"n":750,"o":46.78,"t":"2026-10-19T16:15:00Z","v":29448,"vw":46.769155},{"c":46.81,"h":46.815,"l":46.76,"n":672,"o":46.79,"t":"2026-10-19T16:30:00Z","v":22808,"vw":46.790114},{"c":46.76,"h":46.83,"l":46.75,"n":723,"o":46.81,"t":"2026-10-19T16:45:00Z","v":44180,"vw":46.777391},{"c":46.765,"h":46.8,"l":46.73,"n":777,"o":46.76,"t":"2026-10-19T17:00:00Z","v":29095,"vw":46.755592},{"c":46.795,"h":46.81,"l":46.77,"n":754,"o":46.7755,"t":"2026-10-19T17:15:00Z","v":31050,"vw":46.79121},{"c":46.815,"h":46.835,"l":46.77,"n":838,"o":46.8,"t":"2026-10-19T17:30:00Z","v":40075,"vw":46.806908},{"c":46.815,"h":46.84,"l":46.785,"n":696,"o":46.82,"t":"2026-10-19T17:45:00Z","v":27721,"vw":46.805862},{"c":46.775,"h":46.82,"l":46.77,"n":784,"o":46.81,"t":"2026-10-19T18:00:00Z","v":39602,"vw":46.79703},{"c":46.755,"h":46.78,"l":46.74,"n":740,"o":46.775,"t":"2026-10-19T18:15:00Z","v":29212,"vw":46.755423},{"c":46.74,"h":46.79,"l":46.735,"n":973,"o":46.75,"t":"2026-10-19T18:30:00Z","v":51813,"vw":46.762517},{"c":46.705,"h":46.745,"l":46.675,"n":1149,"o":46.73,"t":"2026-10-19T18:45:00Z","v":83011,"vw":46.714644},{"c":46.645,"h":46.71,"l":46.64,"n":1522,"o":46.7,"t":"2026-10-19T19:00:00Z","v":127193,"vw":46.66661},{"c":46.56,"h":46.655,"l":46.54,"n":1479,"o":46.655,"t":"2026-10-19T19:15:00Z","v":113801,"vw":46.596955},{"c":46.565,"h":46.57,"l":46.435,"n":1820,"o":46.55,"t":"2026-10-19T19:30:00Z","v":112913,"vw":46.497},{"c":46.715,"h":46.8,"l":46.545,"n":5191,"o":46.575,"t":"2026-10-19T19:45:00Z","v":364755,"vw":46.708468},{"c":46.72,"h":46.72,"l":46.71,"n":51,"o":46.71,"t":"2026-10-19T20:00:00Z","v":373683,"vw":46.719997},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-20T10:15:00Z","v":133,"vw":46.74},{"c":47.38,"h":47.395,"l":46.76,"n":654,"o":46.86,"t":"2026-10-20T13:30:00Z","v":40477,"vw":47.072314},{"c":47.3,"h":47.54,"l":47.29,"n":761,"o":47.4,"t":"2026-10-20T13:45:00Z","v":36493,"vw":47.42071},{"c":47.25,"h":47.355,"l":47.21,"n":981,"o":47.3,"t":"2026-10-20T14:00:00Z","v":44535,"vw":47.266478},{"c":47.42,"h":47.465,"l":47.255,"n":832,"o":47.255,"t":"2026-10-20T14:15:00Z","v":34179,"vw":47.377263},{"c":47.59,"h":47.595,"l":47.41,"n":922,"o":47.42,"t":"2026-10-20T14:30:00Z","v":39618,"vw":47.514177},{"c":47.67,"h":47.72,"l":47.58,"n":981,"o":47.59,"t":"2026-10-20T14:45:00Z","v":38275,"vw":47.663621},{"c":47.61,"h":47.7,"l":47.59,"n":1041,"o":47.66,"t":"2026-10-20T15:00:00Z","v":42685,"vw":47.636312},{"c":47.67,"h":47.76,"l":47.6,"n":818,"o":47.61,"t":"2026-10-20T15:15:00Z","v":32391,"vw":47.68606},{"c":47.71,"h":47.74,"l":47.68,"n":773,"o":47.68,"t":"2026-10-20T15:30:00Z","v":30223,"vw":47.711193},{"c":47.76,"h":47.77,"l":47.7,"n":679,"o":47.71,"t":"2026-10-20T15:45:00Z","v":24776,"vw":47.736445},{"c":47.6,"h":47.7699,"l":47.6,"n":798,"o":47.7699,"t":"2026-10-20T16:00:00Z","v":38285,"vw":47.676688},{"c":47.545,"h":47.63,"l":47.545,"n":758,"o":47.605,"t":"2026-10-20T16:15:00Z","v":38663,"vw":47.592975},{"c":47.565,"h":47.58,"l":47.545,"n":641,"o":47.55,"t":"2026-10-20T16:30:00Z","v":31616,"vw":47.559529},{"c":47.585,"h":47.595,"l":47.535,"n":702,"o":47.56,"t":"2026-10-20T16:45:00Z","v":33957,"vw":47.564478},{"c":47.54,"h":47.595,"l":47.53,"n":689,"o":47.595,"t":"2026-10-20T17:00:00Z","v":35373,"vw":47.560581},{"c":47.555,"h":47.555,"l":47.51,"n":654,"o":47.535,"t":"2026-10-20T17:15:00Z","v":29492,"vw":47.527886},{"c":47.555,"h":47.565,"l":47.52,"n":659,"o":47.56,"t":"2026-10-20T17:30:00Z","v":29542,"vw":47.546378},{"c":47.59,"h":47.605,"l":47.56,"n":716,"o":47.56,"t":"2026-10-20T17:45:00Z","v":35264,"vw":47.580908},{"c":47.53,"h":47.62,"l":47.52,"n":877,"o":47.59,"t":"2026-10-20T18:00:00Z","v":46076,"vw":47.578281},{"c":47.52,"h":47.545,"l":47.505,"n":599,"o":47.53,"t":"2026-10-20T18:15:00Z","v":26829,"vw":47.523664},{"c":47.49,"h":47.55,"l":47.48,"n":733,"o":47.525,"t":"2026-10-20T18:30:00Z","v":37969,"vw":47.512433},{"c":47.505,"h":47.54,"l":47.485,"n":866,"o":47.49,"t":"2026-10-20T18:45:00Z","v":48965,"vw":47.512318},{"c":47.545,"h":47.555,"l":47.48,"n":958,"o":47.505,"t":"2026-10-20T19:00:00Z","v":56026,"vw":47.511609},{"c":47.505,"h":47.565,"l":47.475,"n":1081,"o":47.545,"t":"2026-10-20T19:15:00Z","v":59566,"vw":47.516519},{"c":47.525,"h":47.55,"l":47.465,"n":1320,"o":47.505,"t":"2026-10-20T19:30:00Z","v":73259,"vw":47.511284},{"c":47.54,"h":47.55,"l":47.45,"n":3903,"o":47.52,"t":"2026-10-20T19:45:00Z","v":279568,"vw":47.51736},{"c":47.54,"h":47.54,"l":47.54,"n":50,"o":47.54,"t":"2026-10-20T20:00:00Z","v":448165,"vw":47.54},{"c":47.75,"h":47.89,"l":47.0688,"n":490,"o":47.76,"t":"2026-10-21T13:30:00Z","v":29978,"vw":47.781581},{"c":47.83,"h":47.92,"l":47.77,"n":636,"o":47.79,"t":"2026-10-21T13:45:00Z","v":77734,"vw":47.808354},{"c":47.87,"h":47.95,"l":47.78,"n":750,"o":47.83,"t":"2026-10-21T14:00:00Z","v":26999,"vw":47.873215},{"c":47.9,"h":47.95,"l":47.85,"n":915,"o":47.86,"t":"2026-10-21T14:15:00Z","v":36883,"vw":47.897673},{"c":48.07,"h":48.07,"l":47.9,"n":911,"o":47.905,"t":"2026-10-21T14:30:00Z","v":35899,"vw":47.990479},{"c":48.06,"h":48.11,"l":48.055,"n":640,"o":48.08,"t":"2026-10-21T14:45:00Z","v":21659,"vw":48.084425},{"c":47.905,"h":48.05,"l":47.905,"n":838,"o":48.05,"t":"2026-10-21T15:00:00Z","v":34902,"vw":47.961164},{"c":47.915,"h":47.95,"l":47.89,"n":776,"o":47.9,"t":"2026-10-21T15:15:00Z","v":27721,"vw":47.917326},{"c":47.88,"h":47.94,"l":47.86,"n":928,"o":47.92,"t":"2026-10-21T15:30:00Z","v":34621,"vw":47.895077},{"c":47.97,"h":47.98,"l":47.885,"n":879,"o":47.89,"t":"2026-10-21T15:45:00Z","v":31514,"vw":47.925559},{"c":47.99,"h":47.995,"l":47.955,"n":791,"o":47.96,"t":"2026-10-21T16:00:00Z","v":26398,"vw":47.980037},{"c":48.01,"h":48.015,"l":47.96,"n":801,"o":48,"t":"2026-10-21T16:15:00Z","v":29989,"vw":47.98067},{"c":47.995,"h":48.035,"l":47.975,"n":768,"o":48.01,"t":"2026-10-21T16:30:00Z","v":37036,"vw":48.010766},{"c":47.99,"h":48.02,"l":47.95,"n":903,"o":47.99,"t":"2026-10-21T16:45:00Z","v":41531,"vw":47.99235},{"c":47.97,"h":47.995,"l":47.955,"n":719,"o":47.985,"t":"2026-10-21T17:00:00Z","v":30296,"vw":47.975607},{"c":47.99,"h":47.99,"l":47.925,"n":781,"o":47.96,"t":"2026-10-21T17:15:00Z","v":32699,"vw":47.954634},{"c":47.98,"h":48,"l":47.925,"n":854,"o":47.995,"t":"2026-10-21T17:30:00Z","v":39111,"vw":47.962913},{"c":47.98,"h":48.02,"l":47.97,"n":930,"o":47.975,"t":"2026-10-21T17:45:00Z","v":48196,"vw":47.99922},{"c":48.02,"h":48.025,"l":47.94,"n":931,"o":47.98,"t":"2026-10-21T18:00:00Z","v":34135,"vw":47.988393},{"c":48.04,"h":48.05,"l":48,"n":972,"o":48.025,"t":"2026-10-21T18:15:00Z","v":45870,"vw":48.02952},{"c":48.065,"h":48.07,"l":48.02,"n":880,"o":48.04,"t":"2026-10-21T18:30:00Z","v":36514,"vw":48.042337},{"c":48.01,"h":48.075,"l":47.995,"n":1355,"o":48.0699,"t":"2026-10-21T18:45:00Z","v":71896,"vw":48.04559},{"c":48.055,"h":48.09,"l":48.005,"n":1942,"o":48.01,"t":"2026-10-21T19:00:00Z","v":109782,"vw":48.040303},{"c":48.085,"h":48.13,"l":48.0544,"n":1718,"o":48.06,"t":"2026-10-21T19:15:00Z","v":89689,"vw":48.079575},{"c":48.125,"h":48.13,"l":48.015,"n":2095,"o":48.085,"t":"2026-10-21T19:30:00Z","v":136455,"vw":48.075891},{"c":47.96,"h":48.13,"l":47.95,"n":6259,"o":48.125,"t":"2026-10-21T19:45:00Z","v":426562,"vw":48.042523},{"c":47.95,"h":47.96,"l":47.95,"n":40,"o":47.96,"t":"2026-10-21T20:00:00Z","v":476571,"vw":47.950049},{"c":48.47,"h":48.47,"l":48.47,"n":1,"o":48.47,"t":"2026-10-21T22:45:00Z","v":250,"vw":48.47},{"c":48.17,"h":48.19,"l":48.05,"n":267,"o":48.17,"t":"2026-10-22T13:30:00Z","v":19340,"vw":48.155864},{"c":48.34,"h":48.35,"l":48.145,"n":509,"o":48.15,"t":"2026-10-22T13:45:00Z","v":25626,"vw":48.273611},{"c":48.445,"h":48.45,"l":48.24,"n":676,"o":48.345,"t":"2026-10-22T14:00:00Z","v":27043,"vw":48.321931},{"c":48.63,"h":48.685,"l":48.42,"n":732,"o":48.44,"t":"2026-10-22T14:15:00Z","v":62077,"vw":48.517028},{"c":48.56,"h":48.65,"l":48.46,"n":700,"o":48.625,"t":"2026-10-22T14:30:00Z","v":29201,"vw":48.567743},{"c":48.55,"h":48.68,"l":48.53,"n":892,"o":48.59,"t":"2026-10-22T14:45:00Z","v":41274,"vw":48.600986},{"c":48.6,"h":48.63,"l":48.52,"n":865,"o":48.545,"t":"2026-10-22T15:00:00Z","v":31077,"vw":48.586277},{"c":48.51,"h":48.6,"l":48.5038,"n":686,"o":48.6,"t":"2026-10-22T15:15:00Z","v":32227,"vw":48.537698},{"c":48.575,"h":48.575,"l":48.44,"n":898,"o":48.5,"t":"2026-10-22T15:30:00Z","v":34366,"vw":48.50535},{"c":48.53,"h":48.58,"l":48.51,"n":766,"o":48.56,"t":"2026-10-22T15:45:00Z","v":28968,"vw":48.548332},{"c":48.56,"h":48.57,"l":48.5,"n":756,"o":48.51,"t":"2026-10-22T16:00:00Z","v":31144,"vw":48.537586},{"c":48.594,"h":48.595,"l":48.54,"n":633,"o":48.58,"t":"2026-10-22T16:15:00Z","v":29991,"vw":48.576336},{"c":48.585,"h":48.6,"l":48.53,"n":685,"o":48.59,"t":"2026-10-22T16:30:00Z","v":26291,"vw":48.569208},{"c":48.705,"h":48.74,"l":48.59,"n":871,"o":48.59,"t":"2026-10-22T16:45:00Z","v":38551,"vw":48.675767},{"c":48.705,"h":48.71,"l":48.66,"n":768,"o":48.7,"t":"2026-10-22T17:00:00Z","v":34007,"vw":48.687918},{"c":48.72,"h":48.74,"l":48.65,"n":896,"o":48.705,"t":"2026-10-22T17:15:00Z","v":47100,"vw":48.686864},{"c":48.7,"h":48.73,"l":48.67,"n":773,"o":48.72,"t":"2026-10-22T17:30:00Z","v":29552,"vw":48.706447},{"c":48.7,"h":48.715,"l":48.63,"n":1273,"o":48.7,"t":"2026-10-22T17:45:00Z","v":82548,"vw":48.661716},{"c":48.8,"h":48.83,"l":48.6891,"n":1234,"o":48.7,"t":"2026-10-22T18:00:00Z","v":101787,"vw":48.759686},{"c":48.72,"h":48.82,"l":48.675,"n":1112,"o":48.81,"t":"2026-10-22T18:15:00Z","v":53399,"vw":48.736896},{"c":48.8,"h":48.82,"l":48.71,"n":1212,"o":48.725,"t":"2026-10-22T18:30:00Z","v":92574,"vw":48.745468},{"c":48.89,"h":48.9,"l":48.8,"n":923,"o":48.81,"t":"2026-10-22T18:45:00Z","v":43419,"vw":48.86219},{"c":48.87,"h":48.97,"l":48.86,"n":1295,"o":48.885,"t":"2026-10-22T19:00:00Z","v":66965,"vw":48.919312},{"c":48.805,"h":48.895,"l":48.78,"n":1225,"o":48.87,"t":"2026-10-22T19:15:00Z","v":62947,"vw":48.841705},{"c":48.845,"h":48.875,"l":48.74,"n":1835,"o":48.8,"t":"2026-10-22T19:30:00Z","v":104740,"vw":48.81401},{"c":48.91,"h":48.98,"l":48.79,"n":4911,"o":48.845,"t":"2026-10-22T19:45:00Z","v":348505,"vw":48.910557},{"c":48.92,"h":48.92,"l":48.92,"n":52,"o":48.92,"t":"2026-10-22T20:00:00Z","v":296562,"vw":48.92},{"c":48.78,"h":48.95,"l":48.77,"n":416,"o":48.79,"t":"2026-10-23T13:30:00Z","v":49348,"vw":48.890074},{"c":48.61,"h":48.8,"l":48.59,"n":532,"o":48.78,"t":"2026-10-23T13:45:00Z","v":32507,"vw":48.674622},{"c":48.515,"h":48.64,"l":48.515,"n":745,"o":48.59,"t":"2026-10-23T14:00:00Z","v":27505,"vw":48.576151},{"c":48.665,"h":48.68,"l":48.53,"n":723,"o":48.53,"t":"2026-10-23T14:15:00Z","v":38961,"vw":48.601318},{"c":48.545,"h":48.67,"l":48.515,"n":780,"o":48.66,"t":"2026-10-23T14:30:00Z","v":33428,"vw":48.576715},{"c":48.69,"h":48.7,"l":48.54,"n":852,"o":48.565,"t":"2026-10-23T14:45:00Z","v":44234,"vw":48.646123},{"c":48.64,"h":48.74,"l":48.61,"n":899,"o":48.68,"t":"2026-10-23T15:00:00Z","v":33706,"vw":48.671509},{"c":48.64,"h":48.67,"l":48.6,"n":708,"o":48.64,"t":"2026-10-23T15:15:00Z","v":25172,"vw":48.640782},{"c":48.59,"h":48.66,"l":48.58,"n":751,"o":48.63,"t":"2026-10-23T15:30:00Z","v":30183,"vw":48.611931},{"c":48.61,"h":48.625,"l":48.56,"n":709,"o":48.595,"t":"2026-10-23T15:45:00Z","v":38400,"vw":48.599715},{"c":48.59,"h":48.63,"l":48.57,"n":736,"o":48.61,"t":"2026-10-23T16:00:00Z","v":35825,"vw":48.599125},{"c":48.59,"h":48.605,"l":48.565,"n":767,"o":48.58,"t":"2026-10-23T16:15:00Z","v":30394,"vw":48.586696},{"c":48.635,"h":48.64,"l":48.565,"n":640,"o":48.595,"t":"2026-10-23T16:30:00Z","v":28570,"vw":48.600832},{"c":48.51,"h":48.63,"l":48.505,"n":638,"o":48.62,"t":"2026-10-23T16:45:00Z","v":36090,"vw":48.54309},{"c":48.46,"h":48.52,"l":48.44,"n":674,"o":48.52,"t":"2026-10-23T17:00:00Z","v":25570,"vw":48.478988},{"c":48.46,"h":48.46,"l":48.41,"n":698,"o":48.46,"t":"2026-10-23T17:15:00Z","v":32809,"vw":48.435247},{"c":48.48,"h":48.515,"l":48.465,"n":768,"o":48.465,"t":"2026-10-23T17:30:00Z","v":31846,"vw":48.481533},{"c":48.47,"h":48.495,"l":48.455,"n":711,"o":48.47,"t":"2026-10-23T17:45:00Z","v":31214,"vw":48.479787},{"c":48.465,"h":48.495,"l":48.44,"n":835,"o":48.47,"t":"2026-10-23T18:00:00Z","v":38849,"vw":48.463785},{"c":48.47,"h":48.475,"l":48.445,"n":655,"o":48.47,"t":"2026-10-23T18:15:00Z","v":32006,"vw":48.46082},{"c":48.455,"h":48.485,"l":48.445,"n":759,"o":48.465,"t":"2026-10-23T18:30:00Z","v":34387,"vw":48.466845},{"c":48.47,"h":48.485,"l":48.425,"n":801,"o":48.455,"t":"2026-10-23T18:45:00Z","v":39374,"vw":48.459288},{"c":48.485,"h":48.545,"l":48.475,"n":951,"o":48.48,"t":"2026-10-23T19:00:00Z","v":45945,"vw":48.503594},{"c":48.505,"h":48.505,"l":48.435,"n":1140,"o":48.485,"t":"2026-10-23T19:15:00Z","v":64304,"vw":48.474416},{"c":48.49,"h":48.54,"l":48.48,"n":1472,"o":48.505,"t":"2026-10-23T19:30:00Z","v":73973,"vw":48.515221},{"c":48.42,"h":48.545,"l":48.39,"n":4510,"o":48.485,"t":"2026-10-23T19:45:00Z","v":300285,"vw":48.453301},{"c":48.41,"h":48.42,"l":48.41,"n":45,"o":48.42,"t":"2026-10-23T20:00:00Z","v":290245,"vw":48.410012}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.0690488301315204,"strike":59.90844354048493,"iv":0.7979161126702318,"gamma":0.02713101861106849,"theta":-0.05478155607311001,"vega":0.03728026598499368,"rho":0.0063776309229346155,"breakevenPct":25.960529581938562},{"delta":0.25,"premium":0.7001777934009819,"strike":54.23350451386126,"iv":0.4465895876586443,"gamma":0.09194715915455733,"theta":-0.03302808753180989,"vega":0.04164437481374873,"rho":0.008230316182583412,"breakevenPct":13.475898176538411},{"delta":0.3,"premium":0.5165326534614629,"strike":49.87546577760345,"iv":0.18878646793488918,"gamma":0.13830247107275936,"theta":-0.01708642871151206,"vega":0.04470821729750932,"rho":0.010014911749241538,"breakevenPct":4.094192173238826},{"delta":0.35,"premium":0.8768974308687976,"strike":49.385173563443814,"iv":0.20566232594626396,"gamma":0.13043818395763876,"theta":-0.01821410080407923,"vega":0.043953167287703473,"rho":0.011599527351446754,"breakevenPct":3.8258025083920915},{"delta":0.4,"premium":1.2372622082761326,"strike":48.89488134928418,"iv":0.22253818395763875,"gamma":0.12257389684251814,"theta":-0.0193417728966464,"vega":0.04319811727789763,"rho":0.013184142953651971,"breakevenPct":3.5574128435453574},{"delta":0.45,"premium":1.5976269856834673,"strike":48.40458913512453,"iv":0.23941404196901353,"gamma":0.11470960972739754,"theta":-0.02046944498921357,"vega":0.042443067268091786,"rho":0.014768758555857187,"breakevenPct":3.2890231786986233},{"delta":0.5,"premium":1.957991763090802,"strike":47.914296920964894,"iv":0.2562898999803883,"gamma":0.10684532261227692,"theta":-0.02159711708178074,"vega":0.04168801725828594,"rho":0.016353374158062404,"breakevenPct":3.020633513851889},{"delta":0.55,"premium":2.318356540498137,"strike":47.424004706805256,"iv":0.27316575799176307,"gamma":0.09898103549715631,"theta":-0.02272478917434791,"vega":0.04093296724848009,"rho":0.01793798976026762,"breakevenPct":2.752243849005155},{"delta":0.6,"premium":2.678721317905471,"strike":46.93371249264562,"iv":0.2900416160031378,"gamma":0.0911167483820357,"theta":-0.02385246126691508,"vega":0.04017791723867425,"rho":0.019522605362472835,"breakevenPct":2.4838541841584214},{"delta":0.65,"premium":3.0390860953128063,"strike":46.44342027848597,"iv":0.30691747401451264,"gamma":0.08325246126691507,"theta":-0.02498013335948225,"vega":0.039422867228868404,"rho":0.021107220964678052,"breakevenPct":2.215464519311687},{"delta":0.7,"premium":3.3994508727201405,"strike":45.953128064326336,"iv":0.3237933320258874,"gamma":0.07538817415179448,"theta":-0.026107805452049417,"vega":0.03866781721906256,"rho":0.022691836566883266,"breakevenPct":1.9470748544649532},{"delta":0.75,"premium":3.7598156501274755,"strike":45.4628358501667,"iv":0.34066919003726215,"gamma":0.06752388703667386,"theta":-0.02723547754461659,"vega":0.037912767209256716,"rho":0.024276452169088483,"breakevenPct":1.678685189618219},{"delta":0.8,"premium":4.182566429034349,"strike":44.90926766040182,"iv":0.35821322099805575,"gamma":0.059321516526247564,"theta":-0.028058651976668823,"vega":0.03676629941672067,"rho":0.02581707057227324,"breakevenPct":1.408457115133584},{"delta":0.85,"premium":5.656966947504859,"strike":43.28904731043422,"iv":0.38702073882047955,"gamma":0.045420025923525606,"theta":-0.023748865845755026,"vega":0.02902164614387557,"rho":0.02661602190625595,"breakevenPct":1.10723870675291},{"delta":0.9,"premium":7.131367465975373,"strike":41.668826960466625,"iv":0.41582825664290346,"gamma":0.031518535320803634,"theta":-0.01943907971484122,"vega":0.021276992871030458,"rho":0.027414973240238658,"breakevenPct":0.8060202983722352}],"put":[{"delta":0.1,"premium":1.075,"strike":31.488997525359007,"iv":1.4520890496150696,"gamma":0.009323607113601985,"theta":-0.05979519664449549,"vega":0.02331816507215484,"rho":-0.004547405228232745,"breakevenPct":37.17414268671967},{"delta":0.15,"premium":1.075,"strike":38.2663128568547,"iv":0.9456425959648037,"gamma":0.01926658588979925,"theta":-0.0509219691350743,"vega":0.030926979637651848,"rho":-0.006446396864936843,"breakevenPct":23.174317585509815},{"delta":0.2,"premium":1.1087068073444486,"strike":41.68534036722244,"iv":0.7151866017406788,"gamma":0.031590246643078454,"theta":-0.04484938903792947,"vega":0.036767174151436585,"rho":-0.00838584796227877,"breakevenPct":16.18129816178891},{"delta":0.25,"premium":1.1579919211143128,"strike":44.14959605571564,"iv":0.557702297291935,"gamma":0.044570841044131566,"theta":-0.03987393764355158,"vega":0.04201617940057656,"rho":-0.010341228449030135,"breakevenPct":11.192720234246371},{"delta":0.3,"premium":1.242533076413816,"strike":45.397253390669505,"iv":0.48069143235163614,"gamma":0.055052855760441936,"theta":-0.036340932293953694,"vega":0.044087583659646525,"rho":-0.012291325424298023,"breakevenPct":8.790084044090692},{"delta":0.35,"premium":1.3456520700335028,"strike":46.00383570607943,"iv":0.44608528681241155,"gamma":0.06421826749470104,"theta":-0.03356801027313745,"vega":0.044484581068760055,"rho":-0.01423863830305807,"breakevenPct":7.750085445061079},{"delta":0.4,"premium":1.4487710636531899,"strike":46.61041802148935,"iv":0.41147914127318697,"gamma":0.07338367922896014,"theta":-0.030795088252321197,"vega":0.044881578477873586,"rho":-0.01618595118181812,"breakevenPct":6.710086846031466},{"delta":0.45,"premium":1.5518900572728767,"strike":47.217000336899275,"iv":0.3768729957339624,"gamma":0.08254909096321925,"theta":-0.02802216623150495,"vega":0.04527857588698712,"rho":-0.01813326406057817,"breakevenPct":5.6700882470018525},{"delta":0.5,"premium":1.6550090508925634,"strike":47.8235826523092,"iv":0.3422668501947378,"gamma":0.09171450269747834,"theta":-0.0252492442106887,"vega":0.04567557329610065,"rho":-0.020080576939338218,"breakevenPct":4.630089647972239},{"delta":0.55,"premium":1.7581280445122505,"strike":48.43016496771912,"iv":0.30766070465551315,"gamma":0.10087991443173745,"theta":-0.02247632218987245,"vega":0.046072570705214186,"rho":-0.022027889818098265,"breakevenPct":3.590091048942625},{"delta":0.6,"premium":1.8612470381319373,"strike":49.036747283129046,"iv":0.2730545591162886,"gamma":0.11004532616599655,"theta":-0.019703400169056206,"vega":0.04646956811432772,"rho":-0.023975202696858315,"breakevenPct":2.5500924499130138},{"delta":0.65,"premium":1.964366031751624,"strike":49.64332959853897,"iv":0.23844841357706403,"gamma":0.11921073790025566,"theta":-0.016930478148239954,"vega":0.04686656552344125,"rho":-0.025922515575618362,"breakevenPct":1.5100938508833996},{"delta":0.7,"premium":2.397115768463073,"strike":50.41117764471058,"iv":0.22503245508982034,"gamma":0.1171330139720559,"theta":-0.014403632734530939,"vega":0.044682275449101805,"rho":-0.028068207854622274,"breakevenPct":0.8314748317865327},{"delta":0.75,"premium":3.3003093812375255,"strike":51.409181636726544,"iv":0.24185880239520957,"gamma":0.0990092614770459,"theta":-0.012227984031936126,"vega":0.038814011976047905,"rho":-0.030497024132032483,"breakevenPct":0.6686111355063026},{"delta":0.8,"premium":4.203502994011977,"strike":52.40718562874252,"iv":0.2586851497005988,"gamma":0.08088550898203589,"theta":-0.010052335329341314,"vega":0.032945748502994004,"rho":-0.03292584040944269,"breakevenPct":0.5057474392260726},{"delta":0.85,"premium":5.106696606786427,"strike":53.405189620758485,"iv":0.27551149700598804,"gamma":0.06276175648702595,"theta":-0.007876686626746506,"vega":0.02707748502994012,"rho":-0.03535465668685289,"breakevenPct":0.3428837429458429},{"delta":0.9,"premium":6.00989021956088,"strike":54.40319361277445,"iv":0.29233784431137727,"gamma":0.04463800399201594,"theta":-0.0057010379241516935,"vega":0.02120922155688622,"rho":-0.037783472964263105,"breakevenPct":0.18002004666561278}]},"raw":{"call":[{"delta":0.2,"premium":1.0690488301315204,"strike":59.90844354048493,"iv":0.7979161126702318,"gamma":0.02713101861106849,"theta":-0.05478155607311001,"vega":0.03728026598499368,"rho":0.0063776309229346155,"breakevenPct":25.960529581938562},{"delta":0.25,"premium":0.7001777934009819,"strike":54.23350451386126,"iv":0.4465895876586443,"gamma":0.09194715915455733,"theta":-0.03302808753180989,"vega":0.04164437481374873,"rho":0.008230316182583412,"breakevenPct":13.475898176538411},{"delta":0.3,"premium":0.5165326534614629,"strike":49.87546577760345,"iv":0.18878646793488918,"gamma":0.13830247107275936,"theta":-0.01708642871151206,"vega":0.04470821729750932,"rho":0.010014911749241538,"breakevenPct":4.094192173238826},{"delta":0.35,"premium":0.8768974308687976,"strike":49.385173563443814,"iv":0.20566232594626396,"gamma":0.13043818395763876,"theta":-0.01821410080407923,"vega":0.043953167287703473,"rho":0.011599527351446754,"breakevenPct":3.8258025083920915},{"delta":0.4,"premium":1.2372622082761326,"strike":48.89488134928418,"iv":0.22253818395763875,"gamma":0.12257389684251814,"theta":-0.0193417728966464,"vega":0.04319811727789763,"rho":0.013184142953651971,"breakevenPct":3.5574128435453574},{"delta":0.45,"premium":1.5976269856834673,"strike":48.40458913512453,"iv":0.23941404196901353,"gamma":0.11470960972739754,"theta":-0.02046944498921357,"vega":0.042443067268091786,"rho":0.014768758555857187,"breakevenPct":3.2890231786986233},{"delta":0.5,"premium":1.957991763090802,"strike":47.914296920964894,"iv":0.2562898999803883,"gamma":0.10684532261227692,"theta":-0.02159711708178074,"vega":0.04168801725828594,"rho":0.016353374158062404,"breakevenPct":3.020633513851889},{"delta":0.55,"premium":2.318356540498137,"strike":47.424004706805256,"iv":0.27316575799176307,"gamma":0.09898103549715631,"theta":-0.02272478917434791,"vega":0.04093296724848009,"rho":0.01793798976026762,"breakevenPct":2.752243849005155},{"delta":0.6,"premium":2.678721317905471,"strike":46.93371249264562,"iv":0.2900416160031378,"gamma":0.0911167483820357,"theta":-0.02385246126691508,"vega":0.04017791723867425,"rho":0.019522605362472835,"breakevenPct":2.4838541841584214},{"delta":0.65,"premium":3.0390860953128063,"strike":46.44342027848597,"iv":0.30691747401451264,"gamma":0.08325246126691507,"theta":-0.02498013335948225,"vega":0.039422867228868404,"rho":0.021107220964678052,"breakevenPct":2.215464519311687},{"delta":0.7,"premium":3.3994508727201405,"strike":45.953128064326336,"iv":0.3237933320258874,"gamma":0.07538817415179448,"theta":-0.026107805452049417,"vega":0.03866781721906256,"rho":0.022691836566883266,"breakevenPct":1.9470748544649532},{"delta":0.75,"premium":3.7598156501274755,"strike":45.4628358501667,"iv":0.34066919003726215,"gamma":0.06752388703667386,"theta":-0.02723547754461659,"vega":0.037912767209256716,"rho":0.024276452169088483,"breakevenPct":1.678685189618219},{"delta":0.8,"premium":4.182566429034349,"strike":44.90926766040182,"iv":0.35821322099805575,"gamma":0.059321516526247564,"theta":-0.028058651976668823,"vega":0.03676629941672067,"rho":0.02581707057227324,"breakevenPct":1.408457115133584},{"delta":0.85,"premium":5.656966947504859,"strike":43.28904731043422,"iv":0.38702073882047955,"gamma":0.045420025923525606,"theta":-0.023748865845755026,"vega":0.02902164614387557,"rho":0.02661602190625595,"breakevenPct":1.10723870675291},{"delta":0.9,"premium":7.131367465975373,"strike":41.668826960466625,"iv":0.41582825664290346,"gamma":0.031518535320803634,"theta":-0.01943907971484122,"vega":0.021276992871030458,"rho":0.027414973240238658,"breakevenPct":0.8060202983722352}],"put":[{"delta":0.1,"premium":1.075,"strike":31.488997525359007,"iv":1.4520890496150696,"gamma":0.009323607113601985,"theta":-0.05979519664449549,"vega":0.02331816507215484,"rho":-0.004547405228232745,"breakevenPct":37.17414268671967},{"delta":0.15,"premium":1.075,"strike":38.2663128568547,"iv":0.9456425959648037,"gamma":0.01926658588979925,"theta":-0.0509219691350743,"vega":0.030926979637651848,"rho":-0.006446396864936843,"breakevenPct":23.174317585509815},{"delta":0.2,"premium":1.1087068073444486,"strike":41.68534036722244,"iv":0.7151866017406788,"gamma":0.031590246643078454,"theta":-0.04484938903792947,"vega":0.036767174151436585,"rho":-0.00838584796227877,"breakevenPct":16.18129816178891},{"delta":0.25,"premium":1.1579919211143128,"strike":44.14959605571564,"iv":0.557702297291935,"gamma":0.044570841044131566,"theta":-0.03987393764355158,"vega":0.04201617940057656,"rho":-0.010341228449030135,"breakevenPct":11.192720234246371},{"delta":0.3,"premium":1.242533076413816,"strike":45.397253390669505,"iv":0.48069143235163614,"gamma":0.055052855760441936,"theta":-0.036340932293953694,"vega":0.044087583659646525,"rho":-0.012291325424298023,"breakevenPct":8.790084044090692},{"delta":0.35,"premium":1.3456520700335028,"strike":46.00383570607943,"iv":0.44608528681241155,"gamma":0.06421826749470104,"theta":-0.03356801027313745,"vega":0.044484581068760055,"rho":-0.01423863830305807,"breakevenPct":7.750085445061079},{"delta":0.4,"premium":1.4487710636531899,"strike":46.61041802148935,"iv":0.41147914127318697,"gamma":0.07338367922896014,"theta":-0.030795088252321197,"vega":0.044881578477873586,"rho":-0.01618595118181812,"breakevenPct":6.710086846031466},{"delta":0.45,"premium":1.5518900572728767,"strike":47.217000336899275,"iv":0.3768729957339624,"gamma":0.08254909096321925,"theta":-0.02802216623150495,"vega":0.04527857588698712,"rho":-0.01813326406057817,"breakevenPct":5.6700882470018525},{"delta":0.5,"premium":1.6550090508925634,"strike":47.8235826523092,"iv":0.3422668501947378,"gamma":0.09171450269747834,"theta":-0.0252492442106887,"vega":0.04567557329610065,"rho":-0.020080576939338218,"breakevenPct":4.630089647972239},{"delta":0.55,"premium":1.7581280445122505,"strike":48.43016496771912,"iv":0.30766070465551315,"gamma":0.10087991443173745,"theta":-0.02247632218987245,"vega":0.046072570705214186,"rho":-0.022027889818098265,"breakevenPct":3.590091048942625},{"delta":0.6,"premium":1.8612470381319373,"strike":49.036747283129046,"iv":0.2730545591162886,"gamma":0.11004532616599655,"theta":-0.019703400169056206,"vega":0.04646956811432772,"rho":-0.023975202696858315,"breakevenPct":2.5500924499130138},{"delta":0.65,"premium":1.964366031751624,"strike":49.64332959853897,"iv":0.23844841357706403,"gamma":0.11921073790025566,"theta":-0.016930478148239954,"vega":0.04686656552344125,"rho":-0.025922515575618362,"breakevenPct":1.5100938508833996},{"delta":0.7,"premium":2.397115768463073,"strike":50.41117764471058,"iv":0.22503245508982034,"gamma":0.1171330139720559,"theta":-0.014403632734530939,"vega":0.044682275449101805,"rho":-0.028068207854622274,"breakevenPct":0.8314748317865327},{"delta":0.75,"premium":3.3003093812375255,"strike":51.409181636726544,"iv":0.24185880239520957,"gamma":0.0990092614770459,"theta":-0.012227984031936126,"vega":0.038814011976047905,"rho":-0.030497024132032483,"breakevenPct":0.6686111355063026},{"delta":0.8,"premium":4.203502994011977,"strike":52.40718562874252,"iv":0.2586851497005988,"gamma":0.08088550898203589,"theta":-0.010052335329341314,"vega":0.032945748502994004,"rho":-0.03292584040944269,"breakevenPct":0.5057474392260726},{"delta":0.85,"premium":5.106696606786427,"strike":53.405189620758485,"iv":0.27551149700598804,"gamma":0.06276175648702595,"theta":-0.007876686626746506,"vega":0.02707748502994012,"rho":-0.03535465668685289,"breakevenPct":0.3428837429458429},{"delta":0.9,"premium":6.00989021956088,"strike":54.40319361277445,"iv":0.29233784431137727,"gamma":0.04463800399201594,"theta":-0.0057010379241516935,"vega":0.02120922155688622,"rho":-0.037783472964263105,"breakevenPct":0.18002004666561278}]}},"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"}}