{"symbol":"POR","url":"https://intraalpha.com/companies/POR","capturedAt":"2026-10-22T22:57:35.714Z","state":"ready","quote":{"symbol":"POR","last_price":44.9,"prev_close":43.92,"regular_close":44.9,"change":0.98,"change_pct":2.2313,"regular_change":0.98,"regular_change_pct":2.2313,"extended_change":0,"extended_change_pct":0,"bid":44.7,"ask":47.14,"bid_size":300,"ask_size":100,"volume":8461076,"vwap":44.667514,"open":44.14,"high":44.985,"low":44.045,"close":44.9,"trade_count":49979,"last_trade_at":"2026-10-22T22:30:00.002746052Z","last_quote_at":"2026-10-22T21:16:08.639752311Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:33.157996508-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"POR","fetched_at":"2026-10-22T22:57:33.198905+00:00","name":"Portland General Electric Co","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Portland General Electric Company, an integrated electric utility company, is engaged in the generation, wholesaling, transmission, distribution and retail of electricity in the state of Oregon. The company is headquartered in Portland, Oregon.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5165332000,"ebitda":1093000000,"pe_ratio":19.61,"peg_ratio":1.645,"book_value":35.62,"dividend_per_share":2.126,"dividend_yield":0.048,"eps":2.24,"revenue_ttm":3534000000,"gross_profit_ttm":1680000000,"profit_margin":0.0727,"operating_margin_ttm":0.15,"return_on_assets_ttm":0.0241,"return_on_equity_ttm":0.0645,"quarterly_earnings_growth":0.049,"quarterly_revenue_growth":0.009,"analyst_target_price":51.27,"analyst_number":1,"beta":0.51,"fifty_two_week_high":53.44,"fifty_two_week_low":42.63,"fifty_day_ma":47.37,"two_hundred_day_ma":50.18,"shares_outstanding":117608000,"forward_pe":12.76,"price_to_sales":1.462,"price_to_book":1.338,"ev_to_revenue":3.026,"ev_to_ebitda":9.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:33.198905+00:00"},"optionObservedAt":"2026-10-22T19:50:03.884Z","bars":[{"c":44.62,"h":44.62,"l":44.62,"n":3,"o":44.62,"t":"2026-10-15T13:00:00Z","v":200,"vw":44.62},{"c":44.7,"h":45.06,"l":44.7,"n":109,"o":45.06,"t":"2026-10-15T13:30:00Z","v":18020,"vw":45.038339},{"c":44.805,"h":44.94,"l":44.8,"n":123,"o":44.81,"t":"2026-10-15T13:35:00Z","v":4151,"vw":44.870191},{"c":44.84,"h":44.98,"l":44.79,"n":169,"o":44.79,"t":"2026-10-15T13:40:00Z","v":24389,"vw":44.851724},{"c":44.725,"h":44.79,"l":44.63,"n":280,"o":44.7,"t":"2026-10-15T13:45:00Z","v":9646,"vw":44.71327},{"c":44.765,"h":44.83,"l":44.68,"n":146,"o":44.76,"t":"2026-10-15T13:50:00Z","v":4908,"vw":44.755621},{"c":44.5025,"h":44.8,"l":44.47,"n":327,"o":44.74,"t":"2026-10-15T13:55:00Z","v":30452,"vw":44.652585},{"c":44.26,"h":44.47,"l":44.25,"n":363,"o":44.47,"t":"2026-10-15T14:00:00Z","v":21621,"vw":44.362865},{"c":44.42,"h":44.425,"l":44.245,"n":304,"o":44.27,"t":"2026-10-15T14:05:00Z","v":20691,"vw":44.351082},{"c":44.28,"h":44.43,"l":44.225,"n":331,"o":44.43,"t":"2026-10-15T14:10:00Z","v":17201,"vw":44.302624},{"c":44.49,"h":44.5,"l":44.28,"n":790,"o":44.28,"t":"2026-10-15T14:15:00Z","v":72213,"vw":44.434957},{"c":44.46,"h":44.525,"l":44.42,"n":140,"o":44.465,"t":"2026-10-15T14:20:00Z","v":5435,"vw":44.483605},{"c":44.42,"h":44.435,"l":44.385,"n":174,"o":44.435,"t":"2026-10-15T14:25:00Z","v":6234,"vw":44.413682},{"c":44.51,"h":44.54,"l":44.43,"n":276,"o":44.43,"t":"2026-10-15T14:30:00Z","v":12365,"vw":44.489476},{"c":44.43,"h":44.55,"l":44.43,"n":181,"o":44.51,"t":"2026-10-15T14:35:00Z","v":9931,"vw":44.508326},{"c":44.37,"h":44.43,"l":44.37,"n":63,"o":44.43,"t":"2026-10-15T14:40:00Z","v":1640,"vw":44.409071},{"c":44.34,"h":44.34,"l":44.2775,"n":155,"o":44.32,"t":"2026-10-15T14:45:00Z","v":7682,"vw":44.295539},{"c":44.31,"h":44.35,"l":44.31,"n":154,"o":44.35,"t":"2026-10-15T14:50:00Z","v":5193,"vw":44.329791},{"c":44.305,"h":44.33,"l":44.295,"n":170,"o":44.295,"t":"2026-10-15T14:55:00Z","v":6237,"vw":44.314928},{"c":44.23,"h":44.305,"l":44.23,"n":302,"o":44.3,"t":"2026-10-15T15:00:00Z","v":10853,"vw":44.266571},{"c":44.18,"h":44.21,"l":44.14,"n":220,"o":44.21,"t":"2026-10-15T15:05:00Z","v":7963,"vw":44.172312},{"c":44.16,"h":44.2,"l":44.12,"n":286,"o":44.185,"t":"2026-10-15T15:10:00Z","v":63775,"vw":44.194858},{"c":44.18,"h":44.235,"l":44.16,"n":294,"o":44.16,"t":"2026-10-15T15:15:00Z","v":12355,"vw":44.191676},{"c":44.095,"h":44.2,"l":44.085,"n":254,"o":44.175,"t":"2026-10-15T15:20:00Z","v":35931,"vw":44.182767},{"c":44.09,"h":44.09,"l":44.02,"n":237,"o":44.07,"t":"2026-10-15T15:25:00Z","v":10138,"vw":44.067019},{"c":44.07,"h":44.15,"l":44.0326,"n":195,"o":44.095,"t":"2026-10-15T15:30:00Z","v":8840,"vw":44.096059},{"c":44.145,"h":44.155,"l":44.075,"n":181,"o":44.075,"t":"2026-10-15T15:35:00Z","v":9145,"vw":44.100369},{"c":44.19,"h":44.19,"l":44.12,"n":247,"o":44.14,"t":"2026-10-15T15:40:00Z","v":12088,"vw":44.147823},{"c":44.24,"h":44.270388,"l":44.215511,"n":203,"o":44.215511,"t":"2026-10-15T15:45:00Z","v":5945,"vw":44.244724},{"c":44.17,"h":44.245,"l":44.14,"n":348,"o":44.245,"t":"2026-10-15T15:50:00Z","v":18186,"vw":44.189158},{"c":44.18,"h":44.23,"l":44.16,"n":212,"o":44.17,"t":"2026-10-15T15:55:00Z","v":26785,"vw":44.182843},{"c":44.19,"h":44.216,"l":44.145,"n":273,"o":44.205,"t":"2026-10-15T16:00:00Z","v":16021,"vw":44.168736},{"c":44.2,"h":44.216,"l":44.115,"n":191,"o":44.19,"t":"2026-10-15T16:05:00Z","v":8366,"vw":44.173279},{"c":44.13,"h":44.205,"l":44.11,"n":244,"o":44.2,"t":"2026-10-15T16:10:00Z","v":14406,"vw":44.154474},{"c":44.035,"h":44.146,"l":44.025,"n":296,"o":44.13,"t":"2026-10-15T16:15:00Z","v":26973,"vw":44.08637},{"c":44.09,"h":44.13,"l":44.035,"n":358,"o":44.035,"t":"2026-10-15T16:20:00Z","v":19087,"vw":44.089522},{"c":44.125,"h":44.14,"l":44.1199,"n":193,"o":44.1199,"t":"2026-10-15T16:25:00Z","v":12138,"vw":44.128629},{"c":44.085,"h":44.12,"l":44.055,"n":308,"o":44.11,"t":"2026-10-15T16:30:00Z","v":20188,"vw":44.088667},{"c":44.1,"h":44.12,"l":44.06,"n":228,"o":44.07,"t":"2026-10-15T16:35:00Z","v":7919,"vw":44.087658},{"c":44.06,"h":44.1175,"l":44.045,"n":232,"o":44.105,"t":"2026-10-15T16:40:00Z","v":8322,"vw":44.069493},{"c":44.08,"h":44.0801,"l":44.06,"n":163,"o":44.065,"t":"2026-10-15T16:45:00Z","v":5624,"vw":44.073265},{"c":44.08,"h":44.1,"l":44.07,"n":163,"o":44.085,"t":"2026-10-15T16:50:00Z","v":4217,"vw":44.081397},{"c":44.08,"h":44.085,"l":44.05,"n":206,"o":44.08,"t":"2026-10-15T16:55:00Z","v":6862,"vw":44.071778},{"c":44.055,"h":44.0806,"l":44.04,"n":197,"o":44.08,"t":"2026-10-15T17:00:00Z","v":10041,"vw":44.054092},{"c":44,"h":44.04,"l":43.995,"n":258,"o":44.04,"t":"2026-10-15T17:05:00Z","v":10343,"vw":44.009631},{"c":44.02,"h":44.025,"l":44,"n":174,"o":44,"t":"2026-10-15T17:10:00Z","v":7260,"vw":44.015278},{"c":43.995,"h":44.035,"l":43.985,"n":286,"o":44.01,"t":"2026-10-15T17:15:00Z","v":10512,"vw":44.013869},{"c":44,"h":44.06,"l":44,"n":306,"o":44,"t":"2026-10-15T17:20:00Z","v":23138,"vw":44.045741},{"c":44.03,"h":44.03,"l":43.99,"n":149,"o":44.005,"t":"2026-10-15T17:25:00Z","v":6554,"vw":44.013368},{"c":44.01,"h":44.039,"l":43.99,"n":258,"o":44.025,"t":"2026-10-15T17:30:00Z","v":14038,"vw":44.008942},{"c":44.04,"h":44.04,"l":43.99,"n":214,"o":44.0119,"t":"2026-10-15T17:35:00Z","v":11119,"vw":44.016873},{"c":44.065,"h":44.1,"l":44.045,"n":177,"o":44.045,"t":"2026-10-15T17:40:00Z","v":8919,"vw":44.075622},{"c":44.03,"h":44.05,"l":44.01,"n":230,"o":44.05,"t":"2026-10-15T17:45:00Z","v":11778,"vw":44.031739},{"c":44.06,"h":44.08,"l":44.03,"n":218,"o":44.03,"t":"2026-10-15T17:50:00Z","v":9342,"vw":44.064318},{"c":44.045,"h":44.065,"l":44.03,"n":203,"o":44.06,"t":"2026-10-15T17:55:00Z","v":6051,"vw":44.04634},{"c":44.045,"h":44.05,"l":44.01,"n":218,"o":44.03,"t":"2026-10-15T18:00:00Z","v":10222,"vw":44.03053},{"c":44.03,"h":44.05,"l":44.01,"n":130,"o":44.03,"t":"2026-10-15T18:05:00Z","v":7132,"vw":44.034028},{"c":44.025,"h":44.035,"l":44,"n":259,"o":44.03,"t":"2026-10-15T18:10:00Z","v":14232,"vw":44.016159},{"c":44.06,"h":44.1,"l":44.01,"n":240,"o":44.02,"t":"2026-10-15T18:15:00Z","v":10646,"vw":44.06399},{"c":44.065,"h":44.075,"l":44.06,"n":119,"o":44.07,"t":"2026-10-15T18:20:00Z","v":4359,"vw":44.069474},{"c":44.085,"h":44.09,"l":44.05,"n":198,"o":44.065,"t":"2026-10-15T18:25:00Z","v":11505,"vw":44.070455},{"c":44.13,"h":44.15,"l":44.09,"n":232,"o":44.09,"t":"2026-10-15T18:30:00Z","v":12440,"vw":44.11731},{"c":44.09,"h":44.12,"l":44.05,"n":179,"o":44.12,"t":"2026-10-15T18:35:00Z","v":9990,"vw":44.076838},{"c":43.995,"h":44.1,"l":43.995,"n":218,"o":44.09,"t":"2026-10-15T18:40:00Z","v":16185,"vw":44.046721},{"c":43.93,"h":44.01,"l":43.93,"n":199,"o":44,"t":"2026-10-15T18:45:00Z","v":8539,"vw":43.988527},{"c":43.925,"h":43.94,"l":43.91,"n":174,"o":43.93,"t":"2026-10-15T18:50:00Z","v":6504,"vw":43.929214},{"c":43.92,"h":43.94,"l":43.91,"n":222,"o":43.92,"t":"2026-10-15T18:55:00Z","v":12544,"vw":43.926769},{"c":43.895,"h":43.935,"l":43.895,"n":223,"o":43.91,"t":"2026-10-15T19:00:00Z","v":9592,"vw":43.916687},{"c":43.915,"h":43.93,"l":43.88,"n":170,"o":43.9,"t":"2026-10-15T19:05:00Z","v":6212,"vw":43.895401},{"c":43.91,"h":43.915,"l":43.89,"n":256,"o":43.915,"t":"2026-10-15T19:10:00Z","v":17515,"vw":43.900909},{"c":43.9,"h":43.91,"l":43.86,"n":262,"o":43.91,"t":"2026-10-15T19:15:00Z","v":10924,"vw":43.893228},{"c":44,"h":44.01,"l":43.9,"n":368,"o":43.9,"t":"2026-10-15T19:20:00Z","v":21959,"vw":43.926317},{"c":43.995,"h":44,"l":43.975,"n":420,"o":43.995,"t":"2026-10-15T19:25:00Z","v":18530,"vw":43.988675},{"c":43.99,"h":43.995,"l":43.96,"n":345,"o":43.995,"t":"2026-10-15T19:30:00Z","v":17299,"vw":43.973628},{"c":43.985,"h":44.005,"l":43.97,"n":371,"o":43.995,"t":"2026-10-15T19:35:00Z","v":19931,"vw":43.99377},{"c":43.9,"h":43.985,"l":43.86,"n":637,"o":43.985,"t":"2026-10-15T19:40:00Z","v":58934,"vw":43.912778},{"c":43.86,"h":43.905,"l":43.79,"n":875,"o":43.89,"t":"2026-10-15T19:45:00Z","v":76984,"vw":43.84841},{"c":43.875,"h":43.89,"l":43.81,"n":938,"o":43.85,"t":"2026-10-15T19:50:00Z","v":89319,"vw":43.849524},{"c":43.88,"h":43.98,"l":43.82,"n":2779,"o":43.875,"t":"2026-10-15T19:55:00Z","v":268213,"vw":43.920462},{"c":43.87,"h":43.87,"l":43.87,"n":76,"o":43.87,"t":"2026-10-15T20:00:00Z","v":741925,"vw":43.87},{"c":43.93,"h":43.96,"l":43.93,"n":4,"o":43.96,"t":"2026-10-15T21:05:00Z","v":586,"vw":43.945358},{"c":44.045,"h":44.19,"l":43.92,"n":114,"o":44.08,"t":"2026-10-16T13:30:00Z","v":44895,"vw":44.075744},{"c":44.34,"h":44.34,"l":43.93,"n":160,"o":44.04,"t":"2026-10-16T13:35:00Z","v":49898,"vw":44.060541},{"c":44.295,"h":44.36,"l":44.22,"n":129,"o":44.27,"t":"2026-10-16T13:40:00Z","v":12926,"vw":44.307002},{"c":44.42,"h":44.45,"l":44.27,"n":225,"o":44.2975,"t":"2026-10-16T13:45:00Z","v":15907,"vw":44.340743},{"c":44.35,"h":44.5,"l":44.35,"n":245,"o":44.42,"t":"2026-10-16T13:50:00Z","v":14404,"vw":44.423007},{"c":44.47,"h":44.47,"l":44.3525,"n":158,"o":44.3525,"t":"2026-10-16T13:55:00Z","v":8120,"vw":44.41042},{"c":44.54,"h":44.63,"l":44.47,"n":186,"o":44.47,"t":"2026-10-16T14:00:00Z","v":45370,"vw":44.503454},{"c":44.53,"h":44.57,"l":44.47,"n":244,"o":44.54,"t":"2026-10-16T14:05:00Z","v":89320,"vw":44.476022},{"c":44.58,"h":44.65,"l":44.505,"n":251,"o":44.535,"t":"2026-10-16T14:10:00Z","v":24953,"vw":44.60412},{"c":44.5351,"h":44.62,"l":44.505,"n":201,"o":44.58,"t":"2026-10-16T14:15:00Z","v":10272,"vw":44.553623},{"c":44.405,"h":44.57,"l":44.4,"n":209,"o":44.55,"t":"2026-10-16T14:20:00Z","v":11142,"vw":44.503216},{"c":44.5,"h":44.5,"l":44.41,"n":357,"o":44.41,"t":"2026-10-16T14:25:00Z","v":34757,"vw":44.445257},{"c":44.4,"h":44.51,"l":44.4,"n":170,"o":44.51,"t":"2026-10-16T14:30:00Z","v":7861,"vw":44.474845},{"c":44.48,"h":44.5,"l":44.43,"n":150,"o":44.43,"t":"2026-10-16T14:35:00Z","v":7283,"vw":44.454115},{"c":44.415,"h":44.49,"l":44.41,"n":153,"o":44.47,"t":"2026-10-16T14:40:00Z","v":7834,"vw":44.447057},{"c":44.315,"h":44.42,"l":44.3,"n":240,"o":44.415,"t":"2026-10-16T14:45:00Z","v":13278,"vw":44.359233},{"c":44.34,"h":44.34,"l":44.3,"n":164,"o":44.315,"t":"2026-10-16T14:50:00Z","v":7135,"vw":44.317857},{"c":44.265,"h":44.37,"l":44.265,"n":224,"o":44.34,"t":"2026-10-16T14:55:00Z","v":9850,"vw":44.29749},{"c":44.35,"h":44.35,"l":44.285,"n":240,"o":44.29,"t":"2026-10-16T15:00:00Z","v":13273,"vw":44.314356},{"c":44.37,"h":44.42,"l":44.34,"n":150,"o":44.36,"t":"2026-10-16T15:05:00Z","v":9909,"vw":44.392728},{"c":44.285,"h":44.39,"l":44.285,"n":182,"o":44.37,"t":"2026-10-16T15:10:00Z","v":7244,"vw":44.331455},{"c":44.34,"h":44.345,"l":44.27,"n":230,"o":44.29,"t":"2026-10-16T15:15:00Z","v":27789,"vw":44.288382},{"c":44.28,"h":44.36,"l":44.28,"n":158,"o":44.325,"t":"2026-10-16T15:20:00Z","v":6613,"vw":44.328598},{"c":44.3,"h":44.34,"l":44.28,"n":154,"o":44.28,"t":"2026-10-16T15:25:00Z","v":6696,"vw":44.313654},{"c":44.365,"h":44.37,"l":44.3,"n":151,"o":44.3,"t":"2026-10-16T15:30:00Z","v":7367,"vw":44.338545},{"c":44.36,"h":44.385,"l":44.36,"n":146,"o":44.38,"t":"2026-10-16T15:35:00Z","v":5699,"vw":44.378238},{"c":44.31,"h":44.36,"l":44.28,"n":248,"o":44.36,"t":"2026-10-16T15:40:00Z","v":25189,"vw":44.337447},{"c":44.21,"h":44.32,"l":44.21,"n":282,"o":44.31,"t":"2026-10-16T15:45:00Z","v":17144,"vw":44.271711},{"c":44.23,"h":44.23,"l":44.19,"n":143,"o":44.195,"t":"2026-10-16T15:50:00Z","v":5038,"vw":44.213923},{"c":44.24,"h":44.26,"l":44.22,"n":149,"o":44.225,"t":"2026-10-16T15:55:00Z","v":5385,"vw":44.243893},{"c":44.185,"h":44.26,"l":44.165,"n":172,"o":44.245,"t":"2026-10-16T16:00:00Z","v":7569,"vw":44.200907},{"c":44.22,"h":44.24,"l":44.175,"n":282,"o":44.175,"t":"2026-10-16T16:05:00Z","v":16151,"vw":44.20375},{"c":44.125,"h":44.21,"l":44.125,"n":98,"o":44.21,"t":"2026-10-16T16:10:00Z","v":4516,"vw":44.197727},{"c":44.07,"h":44.125,"l":44.07,"n":228,"o":44.125,"t":"2026-10-16T16:15:00Z","v":10365,"vw":44.095849},{"c":44.14,"h":44.14,"l":44.07,"n":174,"o":44.07,"t":"2026-10-16T16:20:00Z","v":8522,"vw":44.114032},{"c":44.175,"h":44.195,"l":44.135,"n":155,"o":44.135,"t":"2026-10-16T16:25:00Z","v":6061,"vw":44.166744},{"c":44.19,"h":44.2,"l":44.1618,"n":159,"o":44.2,"t":"2026-10-16T16:30:00Z","v":7573,"vw":44.172092},{"c":44.14,"h":44.19,"l":44.14,"n":167,"o":44.19,"t":"2026-10-16T16:35:00Z","v":7616,"vw":44.163502},{"c":44.16,"h":44.185,"l":44.15,"n":175,"o":44.15,"t":"2026-10-16T16:40:00Z","v":10005,"vw":44.162902},{"c":44.11,"h":44.155,"l":44.11,"n":205,"o":44.155,"t":"2026-10-16T16:45:00Z","v":7885,"vw":44.137871},{"c":44.14,"h":44.14,"l":44.09,"n":246,"o":44.095,"t":"2026-10-16T16:50:00Z","v":11581,"vw":44.127488},{"c":44.14,"h":44.15,"l":44.13,"n":125,"o":44.14,"t":"2026-10-16T16:55:00Z","v":5912,"vw":44.136499},{"c":44.12,"h":44.14,"l":44.11,"n":223,"o":44.14,"t":"2026-10-16T17:00:00Z","v":9752,"vw":44.122393},{"c":44.165,"h":44.17,"l":44.12,"n":182,"o":44.13,"t":"2026-10-16T17:05:00Z","v":7021,"vw":44.143853},{"c":44.18,"h":44.2,"l":44.1675,"n":210,"o":44.17,"t":"2026-10-16T17:10:00Z","v":10422,"vw":44.174939},{"c":44.21,"h":44.21,"l":44.19,"n":144,"o":44.2,"t":"2026-10-16T17:15:00Z","v":3229,"vw":44.199814},{"c":44.245,"h":44.26,"l":44.21,"n":169,"o":44.215,"t":"2026-10-16T17:20:00Z","v":6417,"vw":44.228842},{"c":44.16,"h":44.245,"l":44.16,"n":293,"o":44.245,"t":"2026-10-16T17:25:00Z","v":16524,"vw":44.210394},{"c":44.13,"h":44.16,"l":44.125,"n":269,"o":44.145,"t":"2026-10-16T17:30:00Z","v":26665,"vw":44.136766},{"c":44.155,"h":44.19,"l":44.13,"n":358,"o":44.13,"t":"2026-10-16T17:35:00Z","v":33873,"vw":44.157483},{"c":44.24,"h":44.26,"l":44.16,"n":333,"o":44.16,"t":"2026-10-16T17:40:00Z","v":42397,"vw":44.218654},{"c":44.22,"h":44.31,"l":44.22,"n":165,"o":44.23,"t":"2026-10-16T17:45:00Z","v":8448,"vw":44.260544},{"c":44.23,"h":44.23,"l":44.1944,"n":120,"o":44.215,"t":"2026-10-16T17:50:00Z","v":5607,"vw":44.208512},{"c":44.25,"h":44.255,"l":44.23,"n":155,"o":44.24,"t":"2026-10-16T17:55:00Z","v":6088,"vw":44.246207},{"c":44.255,"h":44.27,"l":44.25,"n":163,"o":44.25,"t":"2026-10-16T18:00:00Z","v":7379,"vw":44.259069},{"c":44.2,"h":44.27,"l":44.185,"n":260,"o":44.27,"t":"2026-10-16T18:05:00Z","v":12131,"vw":44.22591},{"c":44.205,"h":44.22,"l":44.195,"n":143,"o":44.2,"t":"2026-10-16T18:10:00Z","v":4033,"vw":44.203998},{"c":44.14,"h":44.195,"l":44.14,"n":282,"o":44.195,"t":"2026-10-16T18:15:00Z","v":14237,"vw":44.173832},{"c":44.15,"h":44.155,"l":44.135,"n":148,"o":44.14,"t":"2026-10-16T18:20:00Z","v":6291,"vw":44.148614},{"c":44.15,"h":44.16,"l":44.145,"n":165,"o":44.15,"t":"2026-10-16T18:25:00Z","v":9218,"vw":44.150483},{"c":44.13,"h":44.15,"l":44.12,"n":206,"o":44.15,"t":"2026-10-16T18:30:00Z","v":16406,"vw":44.137156},{"c":44.229,"h":44.229,"l":44.14,"n":193,"o":44.14,"t":"2026-10-16T18:35:00Z","v":10437,"vw":44.167075},{"c":44.23,"h":44.25,"l":44.22,"n":264,"o":44.23,"t":"2026-10-16T18:40:00Z","v":16259,"vw":44.229351},{"c":44.2,"h":44.24,"l":44.19,"n":190,"o":44.23,"t":"2026-10-16T18:45:00Z","v":9835,"vw":44.221864},{"c":44.24,"h":44.24,"l":44.21,"n":119,"o":44.21,"t":"2026-10-16T18:50:00Z","v":6232,"vw":44.234447},{"c":44.215,"h":44.24,"l":44.2,"n":382,"o":44.24,"t":"2026-10-16T18:55:00Z","v":13092,"vw":44.219695},{"c":44.22,"h":44.22,"l":44.19,"n":269,"o":44.215,"t":"2026-10-16T19:00:00Z","v":11417,"vw":44.203757},{"c":44.2,"h":44.24,"l":44.2,"n":271,"o":44.22,"t":"2026-10-16T19:05:00Z","v":11843,"vw":44.225494},{"c":44.155,"h":44.225,"l":44.155,"n":274,"o":44.19,"t":"2026-10-16T19:10:00Z","v":12058,"vw":44.187097},{"c":44.155,"h":44.2,"l":44.15,"n":275,"o":44.155,"t":"2026-10-16T19:15:00Z","v":14069,"vw":44.170833},{"c":44.17,"h":44.22,"l":44.17,"n":298,"o":44.17,"t":"2026-10-16T19:20:00Z","v":14639,"vw":44.189666},{"c":44.15,"h":44.165,"l":44.13,"n":260,"o":44.165,"t":"2026-10-16T19:25:00Z","v":13454,"vw":44.146465},{"c":44.13,"h":44.165,"l":44.12,"n":338,"o":44.15,"t":"2026-10-16T19:30:00Z","v":16736,"vw":44.147269},{"c":44.17,"h":44.17,"l":44.13,"n":334,"o":44.13,"t":"2026-10-16T19:35:00Z","v":17791,"vw":44.157499},{"c":44.21,"h":44.22,"l":44.165,"n":445,"o":44.165,"t":"2026-10-16T19:40:00Z","v":30083,"vw":44.19418},{"c":44.19,"h":44.27,"l":44.18,"n":568,"o":44.2,"t":"2026-10-16T19:45:00Z","v":55006,"vw":44.205844},{"c":44.21,"h":44.29,"l":44.17,"n":1017,"o":44.19,"t":"2026-10-16T19:50:00Z","v":139260,"vw":44.240986},{"c":44.15,"h":44.25,"l":44.14,"n":2641,"o":44.22,"t":"2026-10-16T19:55:00Z","v":280289,"vw":44.206123},{"c":44.15,"h":44.16,"l":44.15,"n":51,"o":44.16,"t":"2026-10-16T20:00:00Z","v":385746,"vw":44.150084},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-16T21:45:00Z","v":100,"vw":44.82},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-19T12:10:00Z","v":100,"vw":43.7},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-19T12:50:00Z","v":211,"vw":43.92},{"c":43.93,"h":44.05,"l":43.87,"n":135,"o":44,"t":"2026-10-19T13:30:00Z","v":19741,"vw":43.986697},{"c":44.0975,"h":44.0975,"l":43.75,"n":169,"o":43.92,"t":"2026-10-19T13:35:00Z","v":78815,"vw":43.89997},{"c":44.07,"h":44.13,"l":43.99,"n":141,"o":44.1075,"t":"2026-10-19T13:40:00Z","v":4653,"vw":44.059595},{"c":44.06,"h":44.06,"l":43.975,"n":109,"o":44.025,"t":"2026-10-19T13:45:00Z","v":5583,"vw":43.998557},{"c":43.91,"h":44.035,"l":43.91,"n":118,"o":44.035,"t":"2026-10-19T13:50:00Z","v":4009,"vw":43.963308},{"c":43.955,"h":44,"l":43.94,"n":126,"o":43.965,"t":"2026-10-19T13:55:00Z","v":3396,"vw":43.971364},{"c":43.9289,"h":43.97,"l":43.84,"n":150,"o":43.97,"t":"2026-10-19T14:00:00Z","v":4937,"vw":43.931739},{"c":43.97,"h":43.98,"l":43.92,"n":186,"o":43.94,"t":"2026-10-19T14:05:00Z","v":7231,"vw":43.940964},{"c":43.89,"h":43.95,"l":43.86,"n":174,"o":43.95,"t":"2026-10-19T14:10:00Z","v":9863,"vw":43.891439},{"c":43.9,"h":43.9625,"l":43.89,"n":201,"o":43.895,"t":"2026-10-19T14:15:00Z","v":7015,"vw":43.924789},{"c":43.87,"h":43.9,"l":43.85,"n":192,"o":43.9,"t":"2026-10-19T14:20:00Z","v":5357,"vw":43.877534},{"c":43.865,"h":43.9,"l":43.865,"n":140,"o":43.865,"t":"2026-10-19T14:25:00Z","v":3718,"vw":43.879965},{"c":43.78,"h":43.87,"l":43.78,"n":221,"o":43.85,"t":"2026-10-19T14:30:00Z","v":8198,"vw":43.832093},{"c":43.7537,"h":43.78,"l":43.71,"n":209,"o":43.78,"t":"2026-10-19T14:35:00Z","v":7243,"vw":43.757438},{"c":43.72,"h":43.75,"l":43.71,"n":125,"o":43.75,"t":"2026-10-19T14:40:00Z","v":5853,"vw":43.74215},{"c":43.655,"h":43.7,"l":43.645,"n":171,"o":43.7,"t":"2026-10-19T14:45:00Z","v":4987,"vw":43.667714},{"c":43.66,"h":43.69,"l":43.63,"n":130,"o":43.63,"t":"2026-10-19T14:50:00Z","v":4549,"vw":43.672486},{"c":43.65,"h":43.65,"l":43.6,"n":169,"o":43.65,"t":"2026-10-19T14:55:00Z","v":6293,"vw":43.628537},{"c":43.685,"h":43.69,"l":43.66,"n":179,"o":43.6899,"t":"2026-10-19T15:00:00Z","v":6700,"vw":43.680221},{"c":43.66,"h":43.69,"l":43.65,"n":120,"o":43.685,"t":"2026-10-19T15:05:00Z","v":3611,"vw":43.672918},{"c":43.72,"h":43.72,"l":43.66,"n":115,"o":43.675,"t":"2026-10-19T15:10:00Z","v":3737,"vw":43.690958},{"c":43.72,"h":43.74,"l":43.68,"n":211,"o":43.705,"t":"2026-10-19T15:15:00Z","v":8569,"vw":43.708543},{"c":43.63,"h":43.715,"l":43.625,"n":201,"o":43.715,"t":"2026-10-19T15:20:00Z","v":7409,"vw":43.647614},{"c":43.635,"h":43.65,"l":43.63,"n":158,"o":43.63,"t":"2026-10-19T15:25:00Z","v":7708,"vw":43.63744},{"c":43.6212,"h":43.66,"l":43.6212,"n":120,"o":43.65,"t":"2026-10-19T15:30:00Z","v":3664,"vw":43.641683},{"c":43.68,"h":43.685,"l":43.6,"n":231,"o":43.61,"t":"2026-10-19T15:35:00Z","v":11074,"vw":43.61606},{"c":43.625,"h":43.675,"l":43.625,"n":199,"o":43.675,"t":"2026-10-19T15:40:00Z","v":6744,"vw":43.648691},{"c":43.61,"h":43.65,"l":43.61,"n":152,"o":43.63,"t":"2026-10-19T15:45:00Z","v":5227,"vw":43.631667},{"c":43.63,"h":43.63,"l":43.6,"n":117,"o":43.6,"t":"2026-10-19T15:50:00Z","v":3624,"vw":43.6197},{"c":43.645,"h":43.65,"l":43.63,"n":132,"o":43.63,"t":"2026-10-19T15:55:00Z","v":5322,"vw":43.639073},{"c":43.605,"h":43.64,"l":43.58,"n":209,"o":43.64,"t":"2026-10-19T16:00:00Z","v":10869,"vw":43.594885},{"c":43.56,"h":43.59,"l":43.535,"n":147,"o":43.59,"t":"2026-10-19T16:05:00Z","v":6464,"vw":43.559481},{"c":43.53,"h":43.55,"l":43.53,"n":89,"o":43.55,"t":"2026-10-19T16:10:00Z","v":2464,"vw":43.538182},{"c":43.575,"h":43.575,"l":43.53,"n":109,"o":43.53,"t":"2026-10-19T16:15:00Z","v":4419,"vw":43.546808},{"c":43.49,"h":43.56,"l":43.48,"n":269,"o":43.56,"t":"2026-10-19T16:20:00Z","v":13433,"vw":43.520404},{"c":43.48,"h":43.485,"l":43.42,"n":234,"o":43.485,"t":"2026-10-19T16:25:00Z","v":10601,"vw":43.453226},{"c":43.45,"h":43.47,"l":43.42,"n":179,"o":43.47,"t":"2026-10-19T16:30:00Z","v":7853,"vw":43.442238},{"c":43.425,"h":43.45,"l":43.425,"n":85,"o":43.45,"t":"2026-10-19T16:35:00Z","v":2681,"vw":43.443667},{"c":43.44,"h":43.45,"l":43.435,"n":131,"o":43.45,"t":"2026-10-19T16:40:00Z","v":5528,"vw":43.44521},{"c":43.42,"h":43.45,"l":43.42,"n":103,"o":43.445,"t":"2026-10-19T16:45:00Z","v":6580,"vw":43.436723},{"c":43.44,"h":43.44,"l":43.42,"n":71,"o":43.42,"t":"2026-10-19T16:50:00Z","v":2772,"vw":43.427222},{"c":43.41,"h":43.43,"l":43.41,"n":116,"o":43.43,"t":"2026-10-19T16:55:00Z","v":4711,"vw":43.41582},{"c":43.38,"h":43.425,"l":43.38,"n":205,"o":43.42,"t":"2026-10-19T17:00:00Z","v":12257,"vw":43.393716},{"c":43.445,"h":43.445,"l":43.38,"n":149,"o":43.38,"t":"2026-10-19T17:05:00Z","v":7057,"vw":43.407271},{"c":43.43,"h":43.44,"l":43.42,"n":105,"o":43.44,"t":"2026-10-19T17:10:00Z","v":3221,"vw":43.432222},{"c":43.48,"h":43.4815,"l":43.4,"n":170,"o":43.45,"t":"2026-10-19T17:15:00Z","v":124614,"vw":43.412215},{"c":43.475,"h":43.475,"l":43.4407,"n":162,"o":43.45,"t":"2026-10-19T17:20:00Z","v":5551,"vw":43.458916},{"c":43.47,"h":43.49,"l":43.45,"n":106,"o":43.475,"t":"2026-10-19T17:25:00Z","v":5414,"vw":43.466892},{"c":43.45,"h":43.47,"l":43.45,"n":190,"o":43.46,"t":"2026-10-19T17:30:00Z","v":10722,"vw":43.456363},{"c":43.46,"h":43.47,"l":43.44,"n":182,"o":43.45,"t":"2026-10-19T17:35:00Z","v":11564,"vw":43.459024},{"c":43.43,"h":43.45,"l":43.425,"n":163,"o":43.45,"t":"2026-10-19T17:40:00Z","v":8568,"vw":43.444752},{"c":43.42,"h":43.44,"l":43.42,"n":116,"o":43.43,"t":"2026-10-19T17:45:00Z","v":4671,"vw":43.431865},{"c":43.43,"h":43.43,"l":43.405,"n":177,"o":43.4101,"t":"2026-10-19T17:50:00Z","v":7670,"vw":43.415471},{"c":43.43,"h":43.455,"l":43.41,"n":261,"o":43.44,"t":"2026-10-19T17:55:00Z","v":12370,"vw":43.443463},{"c":43.46,"h":43.47,"l":43.42,"n":215,"o":43.43,"t":"2026-10-19T18:00:00Z","v":18002,"vw":43.445218},{"c":43.43,"h":43.47,"l":43.425,"n":192,"o":43.47,"t":"2026-10-19T18:05:00Z","v":11624,"vw":43.437099},{"c":43.42,"h":43.455,"l":43.42,"n":147,"o":43.435,"t":"2026-10-19T18:10:00Z","v":5411,"vw":43.435546},{"c":43.39,"h":43.425,"l":43.385,"n":179,"o":43.425,"t":"2026-10-19T18:15:00Z","v":8520,"vw":43.398833},{"c":43.34,"h":43.38,"l":43.34,"n":113,"o":43.38,"t":"2026-10-19T18:20:00Z","v":4618,"vw":43.35538},{"c":43.43,"h":43.43,"l":43.33,"n":261,"o":43.34,"t":"2026-10-19T18:25:00Z","v":14521,"vw":43.36767},{"c":43.48,"h":43.485,"l":43.44,"n":223,"o":43.45,"t":"2026-10-19T18:30:00Z","v":9392,"vw":43.454297},{"c":43.47,"h":43.5,"l":43.4651,"n":122,"o":43.49,"t":"2026-10-19T18:35:00Z","v":7182,"vw":43.483794},{"c":43.47,"h":43.49,"l":43.45,"n":190,"o":43.48,"t":"2026-10-19T18:40:00Z","v":7169,"vw":43.468812},{"c":43.44,"h":43.46,"l":43.425,"n":309,"o":43.46,"t":"2026-10-19T18:45:00Z","v":13491,"vw":43.439297},{"c":43.385,"h":43.44,"l":43.38,"n":259,"o":43.44,"t":"2026-10-19T18:50:00Z","v":13299,"vw":43.402021},{"c":43.41,"h":43.41,"l":43.39,"n":200,"o":43.39,"t":"2026-10-19T18:55:00Z","v":7963,"vw":43.403898},{"c":43.45,"h":43.46,"l":43.41,"n":433,"o":43.41,"t":"2026-10-19T19:00:00Z","v":21462,"vw":43.441692},{"c":43.42,"h":43.45,"l":43.42,"n":347,"o":43.4401,"t":"2026-10-19T19:05:00Z","v":22609,"vw":43.434921},{"c":43.43,"h":43.435,"l":43.4,"n":271,"o":43.42,"t":"2026-10-19T19:10:00Z","v":11387,"vw":43.424245},{"c":43.46,"h":43.48,"l":43.43,"n":328,"o":43.43,"t":"2026-10-19T19:15:00Z","v":17861,"vw":43.447021},{"c":43.455,"h":43.455,"l":43.43,"n":383,"o":43.45,"t":"2026-10-19T19:20:00Z","v":19779,"vw":43.435157},{"c":43.46,"h":43.48,"l":43.42,"n":508,"o":43.45,"t":"2026-10-19T19:25:00Z","v":75590,"vw":43.434157},{"c":43.38,"h":43.455,"l":43.355,"n":450,"o":43.45,"t":"2026-10-19T19:30:00Z","v":20480,"vw":43.411726},{"c":43.405,"h":43.41,"l":43.37,"n":367,"o":43.37,"t":"2026-10-19T19:35:00Z","v":17287,"vw":43.388378},{"c":43.51,"h":43.52,"l":43.395,"n":756,"o":43.41,"t":"2026-10-19T19:40:00Z","v":150162,"vw":43.431589},{"c":43.55,"h":43.57,"l":43.49,"n":1110,"o":43.51,"t":"2026-10-19T19:45:00Z","v":110550,"vw":43.532723},{"c":43.5,"h":43.635,"l":43.5,"n":1027,"o":43.55,"t":"2026-10-19T19:50:00Z","v":420321,"vw":43.514647},{"c":43.46,"h":43.53,"l":43.42,"n":4814,"o":43.51,"t":"2026-10-19T19:55:00Z","v":953763,"vw":43.453975},{"c":43.44,"h":43.48,"l":43.44,"n":47,"o":43.48,"t":"2026-10-19T20:00:00Z","v":781787,"vw":43.479952},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-10-19T20:05:00Z","v":5000,"vw":43.48},{"c":43.5,"h":43.5,"l":43.5,"n":8,"o":43.5,"t":"2026-10-20T08:00:00Z","v":799,"vw":43.5},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-20T09:50:00Z","v":180,"vw":43.54},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-20T10:20:00Z","v":970,"vw":43.54},{"c":43.6,"h":43.6,"l":43.6,"n":2,"o":43.6,"t":"2026-10-20T13:20:00Z","v":500,"vw":43.6},{"c":43.7,"h":43.7,"l":43.7,"n":6,"o":43.7,"t":"2026-10-20T13:25:00Z","v":983,"vw":43.7},{"c":44,"h":44.025,"l":43.715,"n":456,"o":43.76,"t":"2026-10-20T13:30:00Z","v":94807,"vw":43.795178},{"c":44.2,"h":44.39,"l":44.01,"n":1545,"o":44.01,"t":"2026-10-20T13:35:00Z","v":153128,"vw":44.207468},{"c":44.25,"h":44.33,"l":44.1,"n":1351,"o":44.18,"t":"2026-10-20T13:40:00Z","v":127404,"vw":44.200795},{"c":44.245,"h":44.37,"l":44.2,"n":617,"o":44.25,"t":"2026-10-20T13:45:00Z","v":404984,"vw":44.209772},{"c":44.19,"h":44.3,"l":44.13,"n":306,"o":44.28,"t":"2026-10-20T13:50:00Z","v":115518,"vw":44.255693},{"c":44.145,"h":44.165,"l":44.13,"n":123,"o":44.15,"t":"2026-10-20T13:55:00Z","v":4206,"vw":44.149087},{"c":44.1,"h":44.1,"l":44.01,"n":152,"o":44.09,"t":"2026-10-20T14:00:00Z","v":6226,"vw":44.051172},{"c":44.1625,"h":44.165,"l":44.03,"n":188,"o":44.085,"t":"2026-10-20T14:05:00Z","v":7732,"vw":44.115038},{"c":44.135,"h":44.19,"l":44.08,"n":117,"o":44.08,"t":"2026-10-20T14:10:00Z","v":3490,"vw":44.138569},{"c":44.295,"h":44.3,"l":44.14,"n":459,"o":44.14,"t":"2026-10-20T14:15:00Z","v":62292,"vw":44.206504},{"c":44.34,"h":44.42,"l":44.25,"n":1222,"o":44.305,"t":"2026-10-20T14:20:00Z","v":263252,"vw":44.279508},{"c":44.36,"h":44.43,"l":44.36,"n":556,"o":44.41,"t":"2026-10-20T14:25:00Z","v":78168,"vw":44.398736},{"c":44.37,"h":44.42,"l":44.345,"n":359,"o":44.38,"t":"2026-10-20T14:30:00Z","v":30922,"vw":44.366703},{"c":44.41,"h":44.45,"l":44.37,"n":160,"o":44.4025,"t":"2026-10-20T14:35:00Z","v":4792,"vw":44.420473},{"c":44.39,"h":44.41,"l":44.365,"n":218,"o":44.41,"t":"2026-10-20T14:40:00Z","v":7774,"vw":44.394414},{"c":44.415,"h":44.43,"l":44.38,"n":220,"o":44.4,"t":"2026-10-20T14:45:00Z","v":7995,"vw":44.405279},{"c":44.39,"h":44.43,"l":44.36,"n":234,"o":44.4,"t":"2026-10-20T14:50:00Z","v":8927,"vw":44.400499},{"c":44.47,"h":44.47,"l":44.395,"n":250,"o":44.4,"t":"2026-10-20T14:55:00Z","v":10779,"vw":44.412882},{"c":44.38,"h":44.48,"l":44.38,"n":414,"o":44.48,"t":"2026-10-20T15:00:00Z","v":27209,"vw":44.41782},{"c":44.385,"h":44.395,"l":44.32,"n":272,"o":44.37,"t":"2026-10-20T15:05:00Z","v":22038,"vw":44.36992},{"c":44.365,"h":44.4,"l":44.36,"n":305,"o":44.37,"t":"2026-10-20T15:10:00Z","v":23901,"vw":44.382316},{"c":44.49,"h":44.49,"l":44.365,"n":251,"o":44.365,"t":"2026-10-20T15:15:00Z","v":11611,"vw":44.411581},{"c":44.45,"h":44.52,"l":44.43,"n":185,"o":44.49,"t":"2026-10-20T15:20:00Z","v":7793,"vw":44.477871},{"c":44.415,"h":44.44,"l":44.41,"n":233,"o":44.44,"t":"2026-10-20T15:25:00Z","v":8311,"vw":44.420588},{"c":44.48,"h":44.49,"l":44.42,"n":224,"o":44.42,"t":"2026-10-20T15:30:00Z","v":10761,"vw":44.456224},{"c":44.49,"h":44.5,"l":44.475,"n":193,"o":44.48,"t":"2026-10-20T15:35:00Z","v":8390,"vw":44.485424},{"c":44.5,"h":44.5,"l":44.46,"n":210,"o":44.5,"t":"2026-10-20T15:40:00Z","v":7501,"vw":44.485928},{"c":44.39,"h":44.54,"l":44.39,"n":759,"o":44.49,"t":"2026-10-20T15:45:00Z","v":67510,"vw":44.439809},{"c":44.395,"h":44.4,"l":44.36,"n":557,"o":44.39,"t":"2026-10-20T15:50:00Z","v":54677,"vw":44.380954},{"c":44.37,"h":44.425,"l":44.37,"n":331,"o":44.4,"t":"2026-10-20T15:55:00Z","v":167431,"vw":44.381538},{"c":44.37,"h":44.42,"l":44.36,"n":181,"o":44.38,"t":"2026-10-20T16:00:00Z","v":39107,"vw":44.414059},{"c":44.37,"h":44.4,"l":44.35,"n":260,"o":44.375,"t":"2026-10-20T16:05:00Z","v":14804,"vw":44.381165},{"c":44.365,"h":44.42,"l":44.365,"n":268,"o":44.38,"t":"2026-10-20T16:10:00Z","v":19216,"vw":44.395931},{"c":44.39,"h":44.4,"l":44.35,"n":167,"o":44.37,"t":"2026-10-20T16:15:00Z","v":7197,"vw":44.368483},{"c":44.41,"h":44.42,"l":44.39,"n":359,"o":44.4,"t":"2026-10-20T16:20:00Z","v":36499,"vw":44.410277},{"c":44.39,"h":44.41,"l":44.38,"n":133,"o":44.4,"t":"2026-10-20T16:25:00Z","v":4978,"vw":44.394872},{"c":44.4,"h":44.4,"l":44.39,"n":190,"o":44.39,"t":"2026-10-20T16:30:00Z","v":10147,"vw":44.394638},{"c":44.42,"h":44.42,"l":44.38,"n":235,"o":44.39,"t":"2026-10-20T16:35:00Z","v":36854,"vw":44.402934},{"c":44.44,"h":44.44,"l":44.4,"n":251,"o":44.42,"t":"2026-10-20T16:40:00Z","v":14360,"vw":44.419014},{"c":44.48,"h":44.48,"l":44.435,"n":287,"o":44.435,"t":"2026-10-20T16:45:00Z","v":15684,"vw":44.454377},{"c":44.45,"h":44.49,"l":44.445,"n":129,"o":44.48,"t":"2026-10-20T16:50:00Z","v":4905,"vw":44.462831},{"c":44.49,"h":44.49,"l":44.43,"n":322,"o":44.45,"t":"2026-10-20T16:55:00Z","v":16913,"vw":44.456564},{"c":44.52,"h":44.54,"l":44.49,"n":150,"o":44.49,"t":"2026-10-20T17:00:00Z","v":6416,"vw":44.511517},{"c":44.56,"h":44.565,"l":44.52,"n":317,"o":44.53,"t":"2026-10-20T17:05:00Z","v":14758,"vw":44.536251},{"c":44.58,"h":44.5901,"l":44.55,"n":267,"o":44.55,"t":"2026-10-20T17:10:00Z","v":15043,"vw":44.566718},{"c":44.57,"h":44.58,"l":44.56,"n":227,"o":44.58,"t":"2026-10-20T17:15:00Z","v":11219,"vw":44.569147},{"c":44.54,"h":44.57,"l":44.53,"n":265,"o":44.57,"t":"2026-10-20T17:20:00Z","v":15444,"vw":44.545052},{"c":44.52,"h":44.54,"l":44.49,"n":225,"o":44.54,"t":"2026-10-20T17:25:00Z","v":13114,"vw":44.509119},{"c":44.51,"h":44.53,"l":44.485,"n":238,"o":44.505,"t":"2026-10-20T17:30:00Z","v":11657,"vw":44.517262},{"c":44.52,"h":44.52,"l":44.495,"n":188,"o":44.515,"t":"2026-10-20T17:35:00Z","v":9605,"vw":44.5073},{"c":44.55,"h":44.58,"l":44.52,"n":274,"o":44.52,"t":"2026-10-20T17:40:00Z","v":13643,"vw":44.545401},{"c":44.58,"h":44.585,"l":44.56,"n":195,"o":44.56,"t":"2026-10-20T17:45:00Z","v":7634,"vw":44.573864},{"c":44.53,"h":44.585,"l":44.495,"n":377,"o":44.585,"t":"2026-10-20T17:50:00Z","v":29634,"vw":44.53289},{"c":44.59,"h":44.68,"l":44.5,"n":795,"o":44.53,"t":"2026-10-20T17:55:00Z","v":115793,"vw":44.626684},{"c":44.6,"h":44.65,"l":44.58,"n":301,"o":44.59,"t":"2026-10-20T18:00:00Z","v":169258,"vw":44.599798},{"c":44.58,"h":44.63,"l":44.58,"n":278,"o":44.5951,"t":"2026-10-20T18:05:00Z","v":29095,"vw":44.607034},{"c":44.59,"h":44.59,"l":44.57,"n":191,"o":44.585,"t":"2026-10-20T18:10:00Z","v":6982,"vw":44.574532},{"c":44.58,"h":44.595,"l":44.57,"n":275,"o":44.59,"t":"2026-10-20T18:15:00Z","v":12170,"vw":44.585935},{"c":44.56,"h":44.58,"l":44.56,"n":143,"o":44.575,"t":"2026-10-20T18:20:00Z","v":6235,"vw":44.570202},{"c":44.555,"h":44.56,"l":44.53,"n":319,"o":44.56,"t":"2026-10-20T18:25:00Z","v":14084,"vw":44.551392},{"c":44.5,"h":44.57,"l":44.5,"n":334,"o":44.57,"t":"2026-10-20T18:30:00Z","v":66605,"vw":44.555456},{"c":44.505,"h":44.56,"l":44.49,"n":323,"o":44.5,"t":"2026-10-20T18:35:00Z","v":34743,"vw":44.535155},{"c":44.48,"h":44.5,"l":44.47,"n":273,"o":44.49,"t":"2026-10-20T18:40:00Z","v":16832,"vw":44.486616},{"c":44.515,"h":44.525,"l":44.48,"n":237,"o":44.49,"t":"2026-10-20T18:45:00Z","v":12540,"vw":44.509314},{"c":44.55,"h":44.55,"l":44.5,"n":193,"o":44.52,"t":"2026-10-20T18:50:00Z","v":7308,"vw":44.523234},{"c":44.52,"h":44.565,"l":44.51,"n":259,"o":44.565,"t":"2026-10-20T18:55:00Z","v":14572,"vw":44.531289},{"c":44.48,"h":44.52,"l":44.45,"n":911,"o":44.515,"t":"2026-10-20T19:00:00Z","v":58450,"vw":44.476624},{"c":44.441,"h":44.49,"l":44.4,"n":1089,"o":44.4898,"t":"2026-10-20T19:05:00Z","v":79291,"vw":44.44636},{"c":44.55,"h":44.55,"l":44.1,"n":1095,"o":44.445,"t":"2026-10-20T19:10:00Z","v":227283,"vw":44.43972},{"c":44.52,"h":44.565,"l":44.511,"n":477,"o":44.55,"t":"2026-10-20T19:15:00Z","v":48156,"vw":44.545973},{"c":44.47,"h":44.52,"l":44.47,"n":349,"o":44.52,"t":"2026-10-20T19:20:00Z","v":15445,"vw":44.488327},{"c":44.495,"h":44.5,"l":44.46,"n":295,"o":44.47,"t":"2026-10-20T19:25:00Z","v":12277,"vw":44.474983},{"c":44.47,"h":44.52,"l":44.47,"n":657,"o":44.49,"t":"2026-10-20T19:30:00Z","v":56797,"vw":44.503835},{"c":44.445,"h":44.4778,"l":44.41,"n":388,"o":44.47,"t":"2026-10-20T19:35:00Z","v":30242,"vw":44.426771},{"c":44.44,"h":44.485,"l":44.41,"n":1817,"o":44.445,"t":"2026-10-20T19:40:00Z","v":154087,"vw":44.44683},{"c":44.44,"h":44.475,"l":44.415,"n":609,"o":44.44,"t":"2026-10-20T19:45:00Z","v":245125,"vw":44.423265},{"c":44.35,"h":44.45,"l":44.34,"n":571,"o":44.45,"t":"2026-10-20T19:50:00Z","v":37510,"vw":44.380147},{"c":44.31,"h":44.35,"l":44.16,"n":3765,"o":44.34,"t":"2026-10-20T19:55:00Z","v":517881,"vw":44.255056},{"c":44.31,"h":44.31,"l":44.31,"n":54,"o":44.31,"t":"2026-10-20T20:00:00Z","v":1201722,"vw":44.31},{"c":44.38,"h":44.5,"l":44.205,"n":290,"o":44.31,"t":"2026-10-21T13:30:00Z","v":28904,"vw":44.310069},{"c":44.2,"h":44.38,"l":44.155,"n":255,"o":44.38,"t":"2026-10-21T13:35:00Z","v":9611,"vw":44.234669},{"c":44.255,"h":44.31,"l":44.13,"n":255,"o":44.2,"t":"2026-10-21T13:40:00Z","v":13394,"vw":44.217914},{"c":44.4,"h":44.4,"l":44.29,"n":165,"o":44.31,"t":"2026-10-21T13:45:00Z","v":8458,"vw":44.342589},{"c":44.485,"h":44.51,"l":44.39,"n":359,"o":44.39,"t":"2026-10-21T13:50:00Z","v":38967,"vw":44.468788},{"c":44.52,"h":44.52,"l":44.42,"n":338,"o":44.5,"t":"2026-10-21T13:55:00Z","v":60066,"vw":44.449066},{"c":44.475,"h":44.505,"l":44.37,"n":269,"o":44.505,"t":"2026-10-21T14:00:00Z","v":10649,"vw":44.431812},{"c":44.29,"h":44.49,"l":44.28,"n":965,"o":44.49,"t":"2026-10-21T14:05:00Z","v":64818,"vw":44.402907},{"c":44.365,"h":44.4,"l":44.28,"n":453,"o":44.325,"t":"2026-10-21T14:10:00Z","v":66481,"vw":44.342656},{"c":44.195,"h":44.4,"l":44.14,"n":1079,"o":44.375,"t":"2026-10-21T14:15:00Z","v":290232,"vw":44.253444},{"c":44.245,"h":44.325,"l":44.22,"n":253,"o":44.25,"t":"2026-10-21T14:20:00Z","v":14727,"vw":44.276648},{"c":44.25,"h":44.25,"l":44.175,"n":150,"o":44.21,"t":"2026-10-21T14:25:00Z","v":4551,"vw":44.225511},{"c":44.255,"h":44.26,"l":44.21,"n":338,"o":44.25,"t":"2026-10-21T14:30:00Z","v":24571,"vw":44.24874},{"c":44.23,"h":44.29,"l":44.22,"n":838,"o":44.255,"t":"2026-10-21T14:35:00Z","v":111483,"vw":44.2412},{"c":44.18,"h":44.24,"l":44.18,"n":250,"o":44.23,"t":"2026-10-21T14:40:00Z","v":13623,"vw":44.202948},{"c":44.22,"h":44.23,"l":44.17,"n":197,"o":44.185,"t":"2026-10-21T14:45:00Z","v":8195,"vw":44.202469},{"c":44.22,"h":44.25,"l":44.2,"n":188,"o":44.23,"t":"2026-10-21T14:50:00Z","v":8339,"vw":44.226113},{"c":44.17,"h":44.22,"l":44.17,"n":201,"o":44.21,"t":"2026-10-21T14:55:00Z","v":10225,"vw":44.188268},{"c":44.17,"h":44.2257,"l":44.115,"n":291,"o":44.16,"t":"2026-10-21T15:00:00Z","v":28787,"vw":44.171277},{"c":44.18,"h":44.2,"l":44.11,"n":328,"o":44.17,"t":"2026-10-21T15:05:00Z","v":39957,"vw":44.168419},{"c":44.19,"h":44.2,"l":44.17,"n":271,"o":44.2,"t":"2026-10-21T15:10:00Z","v":16895,"vw":44.191441},{"c":44.135,"h":44.19,"l":44.13,"n":239,"o":44.19,"t":"2026-10-21T15:15:00Z","v":8809,"vw":44.172318},{"c":44.22,"h":44.23,"l":44.135,"n":254,"o":44.14,"t":"2026-10-21T15:20:00Z","v":50109,"vw":44.223357},{"c":44.21,"h":44.23,"l":44.2,"n":191,"o":44.22,"t":"2026-10-21T15:25:00Z","v":8779,"vw":44.211538},{"c":44.2,"h":44.25,"l":44.19,"n":187,"o":44.23,"t":"2026-10-21T15:30:00Z","v":6527,"vw":44.209385},{"c":44.205,"h":44.21,"l":44.18,"n":203,"o":44.195,"t":"2026-10-21T15:35:00Z","v":12869,"vw":44.193965},{"c":44.195,"h":44.205,"l":44.18,"n":185,"o":44.205,"t":"2026-10-21T15:40:00Z","v":11646,"vw":44.193641},{"c":44.29,"h":44.29,"l":44.19,"n":197,"o":44.21,"t":"2026-10-21T15:45:00Z","v":10059,"vw":44.221367},{"c":44.36,"h":44.4,"l":44.3,"n":300,"o":44.31,"t":"2026-10-21T15:50:00Z","v":24306,"vw":44.33053},{"c":44.34,"h":44.36,"l":44.34,"n":114,"o":44.36,"t":"2026-10-21T15:55:00Z","v":13067,"vw":44.342625},{"c":44.36,"h":44.37,"l":44.32,"n":281,"o":44.34,"t":"2026-10-21T16:00:00Z","v":24797,"vw":44.349093},{"c":44.35,"h":44.37,"l":44.315,"n":292,"o":44.35,"t":"2026-10-21T16:05:00Z","v":26134,"vw":44.349732},{"c":44.35,"h":44.38,"l":44.33,"n":271,"o":44.38,"t":"2026-10-21T16:10:00Z","v":18789,"vw":44.362198},{"c":44.38,"h":44.405,"l":44.345,"n":437,"o":44.345,"t":"2026-10-21T16:15:00Z","v":38335,"vw":44.372848},{"c":44.41,"h":44.4308,"l":44.372,"n":258,"o":44.38,"t":"2026-10-21T16:20:00Z","v":16740,"vw":44.402225},{"c":44.41,"h":44.45,"l":44.4,"n":423,"o":44.43,"t":"2026-10-21T16:25:00Z","v":39009,"vw":44.410896},{"c":44.4,"h":44.42,"l":44.39,"n":413,"o":44.41,"t":"2026-10-21T16:30:00Z","v":127545,"vw":44.400404},{"c":44.47,"h":44.51,"l":44.405,"n":221,"o":44.41,"t":"2026-10-21T16:35:00Z","v":10922,"vw":44.456538},{"c":44.415,"h":44.48,"l":44.41,"n":207,"o":44.48,"t":"2026-10-21T16:40:00Z","v":6576,"vw":44.445463},{"c":44.38,"h":44.41,"l":44.38,"n":170,"o":44.41,"t":"2026-10-21T16:45:00Z","v":7397,"vw":44.4049},{"c":44.4,"h":44.425,"l":44.38,"n":432,"o":44.38,"t":"2026-10-21T16:50:00Z","v":56165,"vw":44.40975},{"c":44.42,"h":44.45,"l":44.4,"n":158,"o":44.4,"t":"2026-10-21T16:55:00Z","v":6939,"vw":44.428136},{"c":44.415,"h":44.44,"l":44.415,"n":165,"o":44.43,"t":"2026-10-21T17:00:00Z","v":7662,"vw":44.426883},{"c":44.41,"h":44.43,"l":44.405,"n":190,"o":44.415,"t":"2026-10-21T17:05:00Z","v":9212,"vw":44.414006},{"c":44.38,"h":44.41,"l":44.375,"n":206,"o":44.41,"t":"2026-10-21T17:10:00Z","v":7365,"vw":44.392273},{"c":44.29,"h":44.37,"l":44.29,"n":179,"o":44.37,"t":"2026-10-21T17:15:00Z","v":4155,"vw":44.332381},{"c":44.3151,"h":44.32,"l":44.29,"n":164,"o":44.29,"t":"2026-10-21T17:20:00Z","v":6287,"vw":44.310176},{"c":44.3,"h":44.34,"l":44.29,"n":177,"o":44.33,"t":"2026-10-21T17:25:00Z","v":46211,"vw":44.338342},{"c":44.23,"h":44.3,"l":44.21,"n":224,"o":44.3,"t":"2026-10-21T17:30:00Z","v":8254,"vw":44.247098},{"c":44.26,"h":44.26,"l":44.23,"n":116,"o":44.25,"t":"2026-10-21T17:35:00Z","v":3564,"vw":44.249034},{"c":44.28,"h":44.29,"l":44.26,"n":190,"o":44.26,"t":"2026-10-21T17:40:00Z","v":8449,"vw":44.27124},{"c":44.29,"h":44.3,"l":44.23,"n":500,"o":44.29,"t":"2026-10-21T17:45:00Z","v":89351,"vw":44.270232},{"c":44.25,"h":44.28,"l":44.215,"n":394,"o":44.28,"t":"2026-10-21T17:50:00Z","v":81986,"vw":44.268043},{"c":44.21,"h":44.26,"l":44.195,"n":385,"o":44.25,"t":"2026-10-21T17:55:00Z","v":226494,"vw":44.246956},{"c":44.21,"h":44.23,"l":44.175,"n":232,"o":44.205,"t":"2026-10-21T18:00:00Z","v":10491,"vw":44.204766},{"c":44.19,"h":44.205,"l":44.185,"n":256,"o":44.205,"t":"2026-10-21T18:05:00Z","v":11411,"vw":44.195188},{"c":44.18,"h":44.2,"l":44.18,"n":151,"o":44.19,"t":"2026-10-21T18:10:00Z","v":5575,"vw":44.189284},{"c":44.17,"h":44.185,"l":44.15,"n":198,"o":44.18,"t":"2026-10-21T18:15:00Z","v":5740,"vw":44.174072},{"c":44.21,"h":44.24,"l":44.18,"n":242,"o":44.18,"t":"2026-10-21T18:20:00Z","v":9790,"vw":44.209771},{"c":44.21,"h":44.23,"l":44.1901,"n":382,"o":44.21,"t":"2026-10-21T18:25:00Z","v":12834,"vw":44.214377},{"c":44.215,"h":44.235,"l":44.195,"n":440,"o":44.205,"t":"2026-10-21T18:30:00Z","v":34335,"vw":44.203662},{"c":44.25,"h":44.25,"l":44.2,"n":529,"o":44.215,"t":"2026-10-21T18:35:00Z","v":53701,"vw":44.215823},{"c":44.24,"h":44.25,"l":44.24,"n":192,"o":44.24,"t":"2026-10-21T18:40:00Z","v":7394,"vw":44.240565},{"c":44.14,"h":44.24,"l":44.135,"n":429,"o":44.24,"t":"2026-10-21T18:45:00Z","v":25022,"vw":44.201847},{"c":44.2,"h":44.21,"l":44.145,"n":299,"o":44.15,"t":"2026-10-21T18:50:00Z","v":16325,"vw":44.171653},{"c":44.12,"h":44.18,"l":44.115,"n":282,"o":44.18,"t":"2026-10-21T18:55:00Z","v":11690,"vw":44.141455},{"c":44.105,"h":44.14,"l":44.09,"n":312,"o":44.115,"t":"2026-10-21T19:00:00Z","v":16656,"vw":44.118174},{"c":43.99,"h":44.1,"l":43.98,"n":556,"o":44.1,"t":"2026-10-21T19:05:00Z","v":51832,"vw":44.046284},{"c":44.05,"h":44.06,"l":43.99,"n":307,"o":43.99,"t":"2026-10-21T19:10:00Z","v":11869,"vw":44.026849},{"c":44.04,"h":44.09,"l":44.03,"n":325,"o":44.05,"t":"2026-10-21T19:15:00Z","v":16551,"vw":44.057643},{"c":43.95,"h":44.05,"l":43.95,"n":408,"o":44.04,"t":"2026-10-21T19:20:00Z","v":23583,"vw":43.995549},{"c":43.97,"h":43.98,"l":43.95,"n":344,"o":43.95,"t":"2026-10-21T19:25:00Z","v":22096,"vw":43.962881},{"c":43.94,"h":44,"l":43.92,"n":708,"o":43.97,"t":"2026-10-21T19:30:00Z","v":47989,"vw":43.964565},{"c":43.98,"h":43.985,"l":43.925,"n":415,"o":43.94,"t":"2026-10-21T19:35:00Z","v":23737,"vw":43.955476},{"c":44.02,"h":44.02,"l":43.965,"n":615,"o":43.98,"t":"2026-10-21T19:40:00Z","v":45014,"vw":43.98337},{"c":44.01,"h":44.02,"l":43.955,"n":735,"o":44.02,"t":"2026-10-21T19:45:00Z","v":65259,"vw":43.981568},{"c":44.005,"h":44.02,"l":43.94,"n":894,"o":44.01,"t":"2026-10-21T19:50:00Z","v":87977,"vw":43.977182},{"c":43.92,"h":44,"l":43.855,"n":2988,"o":44,"t":"2026-10-21T19:55:00Z","v":265756,"vw":43.892295},{"c":43.92,"h":43.92,"l":43.92,"n":46,"o":43.92,"t":"2026-10-21T20:00:00Z","v":955059,"vw":43.92},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-21T21:00:00Z","v":600,"vw":43.92},{"c":44.12,"h":44.19,"l":44.045,"n":79,"o":44.14,"t":"2026-10-22T13:30:00Z","v":13786,"vw":44.146804},{"c":44.18,"h":44.23,"l":44.08,"n":119,"o":44.12,"t":"2026-10-22T13:35:00Z","v":6549,"vw":44.164646},{"c":44.24,"h":44.3,"l":44.18,"n":159,"o":44.18,"t":"2026-10-22T13:40:00Z","v":11252,"vw":44.238659},{"c":44.26,"h":44.3275,"l":44.25,"n":365,"o":44.26,"t":"2026-10-22T13:45:00Z","v":15249,"vw":44.286535},{"c":44.375,"h":44.375,"l":44.235,"n":453,"o":44.26,"t":"2026-10-22T13:50:00Z","v":33732,"vw":44.26292},{"c":44.46,"h":44.46,"l":44.335,"n":636,"o":44.385,"t":"2026-10-22T13:55:00Z","v":225324,"vw":44.361043},{"c":44.375,"h":44.415,"l":44.28,"n":892,"o":44.415,"t":"2026-10-22T14:00:00Z","v":195847,"vw":44.393019},{"c":44.36,"h":44.4399,"l":44.31,"n":836,"o":44.375,"t":"2026-10-22T14:05:00Z","v":74414,"vw":44.354791},{"c":44.44,"h":44.45,"l":44.37,"n":1676,"o":44.4,"t":"2026-10-22T14:10:00Z","v":152555,"vw":44.394359},{"c":44.48,"h":44.51,"l":44.365,"n":1064,"o":44.435,"t":"2026-10-22T14:15:00Z","v":375262,"vw":44.411686},{"c":44.58,"h":44.615,"l":44.48,"n":691,"o":44.48,"t":"2026-10-22T14:20:00Z","v":68744,"vw":44.499913},{"c":44.64,"h":44.71,"l":44.58,"n":398,"o":44.58,"t":"2026-10-22T14:25:00Z","v":20795,"vw":44.628404},{"c":44.5,"h":44.68,"l":44.5,"n":1317,"o":44.66,"t":"2026-10-22T14:30:00Z","v":26850,"vw":44.603508},{"c":44.59,"h":44.6,"l":44.455,"n":726,"o":44.5,"t":"2026-10-22T14:35:00Z","v":80845,"vw":44.570897},{"c":44.565,"h":44.595,"l":44.52,"n":1497,"o":44.57,"t":"2026-10-22T14:40:00Z","v":406262,"vw":44.551095},{"c":44.63,"h":44.63,"l":44.56,"n":1098,"o":44.58,"t":"2026-10-22T14:45:00Z","v":128889,"vw":44.600062},{"c":44.55,"h":44.64,"l":44.55,"n":388,"o":44.63,"t":"2026-10-22T14:50:00Z","v":20364,"vw":44.580358},{"c":44.53,"h":44.585,"l":44.51,"n":392,"o":44.56,"t":"2026-10-22T14:55:00Z","v":16155,"vw":44.546603},{"c":44.56,"h":44.56,"l":44.515,"n":378,"o":44.52,"t":"2026-10-22T15:00:00Z","v":22981,"vw":44.529284},{"c":44.59,"h":44.63,"l":44.57,"n":367,"o":44.61,"t":"2026-10-22T15:05:00Z","v":19115,"vw":44.591525},{"c":44.585,"h":44.61,"l":44.585,"n":281,"o":44.59,"t":"2026-10-22T15:10:00Z","v":15764,"vw":44.592003},{"c":44.52,"h":44.6,"l":44.47,"n":677,"o":44.6,"t":"2026-10-22T15:15:00Z","v":40576,"vw":44.538065},{"c":44.495,"h":44.515,"l":44.485,"n":249,"o":44.515,"t":"2026-10-22T15:20:00Z","v":12081,"vw":44.49929},{"c":44.46,"h":44.49,"l":44.45,"n":345,"o":44.48,"t":"2026-10-22T15:25:00Z","v":13524,"vw":44.46269},{"c":44.54,"h":44.555,"l":44.435,"n":581,"o":44.45,"t":"2026-10-22T15:30:00Z","v":43898,"vw":44.509363},{"c":44.58,"h":44.585,"l":44.52,"n":533,"o":44.54,"t":"2026-10-22T15:35:00Z","v":40942,"vw":44.551959},{"c":44.655,"h":44.66,"l":44.54,"n":563,"o":44.58,"t":"2026-10-22T15:40:00Z","v":74204,"vw":44.562467},{"c":44.555,"h":44.655,"l":44.555,"n":1124,"o":44.655,"t":"2026-10-22T15:45:00Z","v":116400,"vw":44.579521},{"c":44.61,"h":44.63,"l":44.555,"n":843,"o":44.555,"t":"2026-10-22T15:50:00Z","v":314699,"vw":44.572832},{"c":44.6,"h":44.63,"l":44.6,"n":504,"o":44.61,"t":"2026-10-22T15:55:00Z","v":35092,"vw":44.606392},{"c":44.64,"h":44.64,"l":44.565,"n":508,"o":44.59,"t":"2026-10-22T16:00:00Z","v":37601,"vw":44.594587},{"c":44.585,"h":44.645,"l":44.58,"n":416,"o":44.645,"t":"2026-10-22T16:05:00Z","v":31373,"vw":44.61171},{"c":44.635,"h":44.65,"l":44.59,"n":673,"o":44.59,"t":"2026-10-22T16:10:00Z","v":75634,"vw":44.605125},{"c":44.615,"h":44.67,"l":44.605,"n":337,"o":44.635,"t":"2026-10-22T16:15:00Z","v":20419,"vw":44.64126},{"c":44.625,"h":44.64,"l":44.61,"n":345,"o":44.615,"t":"2026-10-22T16:20:00Z","v":20522,"vw":44.620971},{"c":44.695,"h":44.695,"l":44.63,"n":213,"o":44.64,"t":"2026-10-22T16:25:00Z","v":9247,"vw":44.670109},{"c":44.67,"h":44.695,"l":44.67,"n":242,"o":44.68,"t":"2026-10-22T16:30:00Z","v":8823,"vw":44.688788},{"c":44.69,"h":44.69,"l":44.65,"n":346,"o":44.675,"t":"2026-10-22T16:35:00Z","v":21713,"vw":44.661249},{"c":44.7,"h":44.72,"l":44.69,"n":235,"o":44.72,"t":"2026-10-22T16:40:00Z","v":12112,"vw":44.698442},{"c":44.78,"h":44.78,"l":44.71,"n":208,"o":44.71,"t":"2026-10-22T16:45:00Z","v":9721,"vw":44.726291},{"c":44.8,"h":44.84,"l":44.79,"n":310,"o":44.8,"t":"2026-10-22T16:50:00Z","v":23242,"vw":44.811435},{"c":44.82,"h":44.82,"l":44.76,"n":700,"o":44.8,"t":"2026-10-22T16:55:00Z","v":57962,"vw":44.790067},{"c":44.72,"h":44.82,"l":44.715,"n":326,"o":44.82,"t":"2026-10-22T17:00:00Z","v":53805,"vw":44.754242},{"c":44.695,"h":44.72,"l":44.68,"n":385,"o":44.72,"t":"2026-10-22T17:05:00Z","v":126491,"vw":44.700285},{"c":44.77,"h":44.77,"l":44.7,"n":291,"o":44.7,"t":"2026-10-22T17:10:00Z","v":13795,"vw":44.720832},{"c":44.72,"h":44.76,"l":44.68,"n":468,"o":44.76,"t":"2026-10-22T17:15:00Z","v":74152,"vw":44.703019},{"c":44.765,"h":44.765,"l":44.71,"n":266,"o":44.72,"t":"2026-10-22T17:20:00Z","v":20269,"vw":44.745745},{"c":44.745,"h":44.79,"l":44.745,"n":227,"o":44.765,"t":"2026-10-22T17:25:00Z","v":9583,"vw":44.771748},{"c":44.74,"h":44.755,"l":44.74,"n":198,"o":44.745,"t":"2026-10-22T17:30:00Z","v":9747,"vw":44.743699},{"c":44.77,"h":44.8,"l":44.725,"n":334,"o":44.74,"t":"2026-10-22T17:35:00Z","v":16337,"vw":44.753924},{"c":44.8,"h":44.81,"l":44.75,"n":281,"o":44.77,"t":"2026-10-22T17:40:00Z","v":31075,"vw":44.761492},{"c":44.75,"h":44.8062,"l":44.745,"n":242,"o":44.8062,"t":"2026-10-22T17:45:00Z","v":11783,"vw":44.76836},{"c":44.74,"h":44.75,"l":44.725,"n":284,"o":44.75,"t":"2026-10-22T17:50:00Z","v":24459,"vw":44.742047},{"c":44.82,"h":44.83,"l":44.74,"n":298,"o":44.75,"t":"2026-10-22T17:55:00Z","v":12237,"vw":44.770427},{"c":44.725,"h":44.82,"l":44.725,"n":473,"o":44.82,"t":"2026-10-22T18:00:00Z","v":34380,"vw":44.775495},{"c":44.73,"h":44.755,"l":44.7042,"n":285,"o":44.725,"t":"2026-10-22T18:05:00Z","v":13128,"vw":44.722692},{"c":44.79,"h":44.79,"l":44.74,"n":465,"o":44.75,"t":"2026-10-22T18:10:00Z","v":31666,"vw":44.753479},{"c":44.765,"h":44.795,"l":44.7501,"n":411,"o":44.79,"t":"2026-10-22T18:15:00Z","v":27557,"vw":44.776859},{"c":44.74,"h":44.77,"l":44.735,"n":459,"o":44.765,"t":"2026-10-22T18:20:00Z","v":38863,"vw":44.749056},{"c":44.765,"h":44.77,"l":44.73,"n":381,"o":44.745,"t":"2026-10-22T18:25:00Z","v":15894,"vw":44.752998},{"c":44.75,"h":44.78,"l":44.695,"n":1685,"o":44.765,"t":"2026-10-22T18:30:00Z","v":443616,"vw":44.711028},{"c":44.76,"h":44.78,"l":44.74,"n":463,"o":44.76,"t":"2026-10-22T18:35:00Z","v":49216,"vw":44.750374},{"c":44.74,"h":44.78,"l":44.74,"n":244,"o":44.77,"t":"2026-10-22T18:40:00Z","v":15200,"vw":44.75372},{"c":44.81,"h":44.81,"l":44.735,"n":776,"o":44.74,"t":"2026-10-22T18:45:00Z","v":82833,"vw":44.753293},{"c":44.79,"h":44.83,"l":44.79,"n":341,"o":44.82,"t":"2026-10-22T18:50:00Z","v":20625,"vw":44.811704},{"c":44.78,"h":44.82,"l":44.775,"n":438,"o":44.79,"t":"2026-10-22T18:55:00Z","v":26291,"vw":44.792047},{"c":44.91,"h":44.93,"l":44.78,"n":372,"o":44.78,"t":"2026-10-22T19:00:00Z","v":19034,"vw":44.845956},{"c":44.965,"h":44.965,"l":44.915,"n":429,"o":44.915,"t":"2026-10-22T19:05:00Z","v":22835,"vw":44.943595},{"c":44.91,"h":44.98,"l":44.905,"n":498,"o":44.965,"t":"2026-10-22T19:10:00Z","v":26568,"vw":44.940097},{"c":44.94,"h":44.97,"l":44.91,"n":391,"o":44.92,"t":"2026-10-22T19:15:00Z","v":16537,"vw":44.933135},{"c":44.87,"h":44.985,"l":44.86,"n":578,"o":44.95,"t":"2026-10-22T19:20:00Z","v":25202,"vw":44.916578},{"c":44.84,"h":44.92,"l":44.78,"n":1689,"o":44.88,"t":"2026-10-22T19:25:00Z","v":223277,"vw":44.834401},{"c":44.765,"h":44.83,"l":44.75,"n":888,"o":44.825,"t":"2026-10-22T19:30:00Z","v":326952,"vw":44.794804},{"c":44.82,"h":44.83,"l":44.765,"n":617,"o":44.765,"t":"2026-10-22T19:35:00Z","v":33124,"vw":44.804385},{"c":44.815,"h":44.86,"l":44.805,"n":1212,"o":44.82,"t":"2026-10-22T19:40:00Z","v":106846,"vw":44.822463},{"c":44.75,"h":44.84,"l":44.745,"n":1790,"o":44.815,"t":"2026-10-22T19:45:00Z","v":163153,"vw":44.800347},{"c":44.79,"h":44.84,"l":44.695,"n":3612,"o":44.76,"t":"2026-10-22T19:50:00Z","v":1025516,"vw":44.716281},{"c":44.89,"h":44.9,"l":44.72,"n":3912,"o":44.785,"t":"2026-10-22T19:55:00Z","v":577643,"vw":44.783838},{"c":44.8,"h":44.9,"l":44.8,"n":38,"o":44.9,"t":"2026-10-22T20:00:00Z","v":1714523,"vw":44.884855}],"history":[{"c":48.5,"h":48.75,"l":48.07,"n":12404,"o":48.4,"t":"2024-10-21T04:00:00Z","v":896819,"vw":48.437611},{"c":48.55,"h":48.79,"l":47.94,"n":12941,"o":48.19,"t":"2024-10-22T04:00:00Z","v":1064032,"vw":48.616088},{"c":49,"h":49.065,"l":48.39,"n":11221,"o":48.52,"t":"2024-10-23T04:00:00Z","v":775340,"vw":48.856383},{"c":48.81,"h":49.23,"l":48.56,"n":14154,"o":48.99,"t":"2024-10-24T04:00:00Z","v":1011317,"vw":48.808093},{"c":48.34,"h":49.85,"l":48.3,"n":18310,"o":49.52,"t":"2024-10-25T04:00:00Z","v":1498070,"vw":48.655465},{"c":48.7,"h":48.95,"l":48.355,"n":13662,"o":48.57,"t":"2024-10-28T04:00:00Z","v":1035750,"vw":48.646788},{"c":47.68,"h":48.27,"l":47.52,"n":17209,"o":48.27,"t":"2024-10-29T04:00:00Z","v":1452493,"vw":47.719067},{"c":47.47,"h":48.06,"l":47.44,"n":14280,"o":47.69,"t":"2024-10-30T04:00:00Z","v":964997,"vw":47.608405},{"c":47.4,"h":47.84,"l":47.38,"n":13070,"o":47.41,"t":"2024-10-31T04:00:00Z","v":1013993,"vw":47.538405},{"c":46.1,"h":47.575,"l":46.04,"n":13100,"o":47.33,"t":"2024-11-01T04:00:00Z","v":1078089,"vw":46.449563},{"c":46.14,"h":46.27,"l":45.73,"n":11428,"o":45.88,"t":"2024-11-04T05:00:00Z","v":905562,"vw":46.058075},{"c":46.72,"h":46.82,"l":45.87,"n":12408,"o":46.04,"t":"2024-11-05T05:00:00Z","v":768190,"vw":46.533218},{"c":47.19,"h":47.71,"l":46.755,"n":17212,"o":47.23,"t":"2024-11-06T05:00:00Z","v":1269640,"vw":47.24367},{"c":46.49,"h":47.21,"l":46.41,"n":16301,"o":47.18,"t":"2024-11-07T05:00:00Z","v":903462,"vw":46.657795},{"c":47.02,"h":47.2,"l":46.46,"n":13543,"o":46.67,"t":"2024-11-08T05:00:00Z","v":1388118,"vw":46.995526},{"c":47.45,"h":47.7,"l":46.92,"n":12666,"o":47.02,"t":"2024-11-11T05:00:00Z","v":722941,"vw":47.477479},{"c":47.17,"h":47.78,"l":47.12,"n":9477,"o":47.55,"t":"2024-11-12T05:00:00Z","v":614850,"vw":47.305635},{"c":46.33,"h":47.46,"l":45.85,"n":18031,"o":47.46,"t":"2024-11-13T05:00:00Z","v":1021157,"vw":46.297784},{"c":45.89,"h":46.63,"l":45.84,"n":15085,"o":46.45,"t":"2024-11-14T05:00:00Z","v":1029977,"vw":46.077277},{"c":46.65,"h":46.85,"l":45.96,"n":14533,"o":46.16,"t":"2024-11-15T05:00:00Z","v":1042136,"vw":46.587381},{"c":46.78,"h":47.02,"l":46.38,"n":12404,"o":46.63,"t":"2024-11-18T05:00:00Z","v":1598649,"vw":46.817662},{"c":46.91,"h":46.95,"l":46.2,"n":10198,"o":46.62,"t":"2024-11-19T05:00:00Z","v":559606,"vw":46.730313},{"c":46.88,"h":47.03,"l":46.53,"n":10711,"o":46.82,"t":"2024-11-20T05:00:00Z","v":810152,"vw":46.790854},{"c":47.6,"h":47.64,"l":46.85,"n":11255,"o":47,"t":"2024-11-21T05:00:00Z","v":863827,"vw":47.494916},{"c":47.57,"h":47.87,"l":47.49,"n":9976,"o":47.7,"t":"2024-11-22T05:00:00Z","v":767980,"vw":47.620079},{"c":48.07,"h":48.305,"l":47.75,"n":11614,"o":47.91,"t":"2024-11-25T05:00:00Z","v":803253,"vw":48.028911},{"c":47.71,"h":48.19,"l":47.66,"n":11323,"o":48.15,"t":"2024-11-26T05:00:00Z","v":757321,"vw":47.77073},{"c":48.06,"h":48.4,"l":47.945,"n":11031,"o":48,"t":"2024-11-27T05:00:00Z","v":698336,"vw":48.103155},{"c":47.92,"h":48.125,"l":47.8071,"n":5377,"o":48,"t":"2024-11-29T05:00:00Z","v":339308,"vw":47.939286},{"c":47.21,"h":47.93,"l":46.83,"n":11896,"o":47.93,"t":"2024-12-02T05:00:00Z","v":737525,"vw":47.160035},{"c":47.13,"h":47.55,"l":47.09,"n":11437,"o":47.44,"t":"2024-12-03T05:00:00Z","v":649000,"vw":47.250894},{"c":46.77,"h":47.24,"l":46.64,"n":7438,"o":47.11,"t":"2024-12-04T05:00:00Z","v":345816,"vw":46.792387},{"c":46.46,"h":46.935,"l":46.37,"n":9512,"o":46.65,"t":"2024-12-05T05:00:00Z","v":655931,"vw":46.578519},{"c":46.05,"h":46.49,"l":45.86,"n":10599,"o":46.49,"t":"2024-12-06T05:00:00Z","v":381104,"vw":46.048631},{"c":45.84,"h":46.31,"l":45.82,"n":12310,"o":46.12,"t":"2024-12-09T05:00:00Z","v":743287,"vw":45.95384},{"c":45.59,"h":45.8,"l":45.09,"n":14843,"o":45.57,"t":"2024-12-10T05:00:00Z","v":1763914,"vw":45.544546},{"c":45.16,"h":45.7599,"l":44.97,"n":12140,"o":45.5,"t":"2024-12-11T05:00:00Z","v":1042052,"vw":45.162956},{"c":44.53,"h":45.55,"l":44.505,"n":15714,"o":45.1,"t":"2024-12-12T05:00:00Z","v":1791074,"vw":44.991855},{"c":44.48,"h":44.93,"l":43.7201,"n":15922,"o":44.39,"t":"2024-12-13T05:00:00Z","v":2083470,"vw":44.400979},{"c":44.25,"h":44.82,"l":44.23,"n":14195,"o":44.48,"t":"2024-12-16T05:00:00Z","v":1263277,"vw":44.38791},{"c":44.49,"h":44.5999,"l":43.95,"n":15630,"o":44,"t":"2024-12-17T05:00:00Z","v":976299,"vw":44.43472},{"c":43.66,"h":44.72,"l":43.65,"n":17089,"o":44.42,"t":"2024-12-18T05:00:00Z","v":1283748,"vw":43.932852},{"c":43.91,"h":44.54,"l":43.55,"n":16923,"o":43.55,"t":"2024-12-19T05:00:00Z","v":1414508,"vw":44.063937},{"c":44.03,"h":44.27,"l":43.65,"n":18360,"o":43.84,"t":"2024-12-20T05:00:00Z","v":2603607,"vw":44.021147},{"c":44.2,"h":44.28,"l":43.6,"n":17895,"o":44.09,"t":"2024-12-23T05:00:00Z","v":1585935,"vw":44.02819},{"c":43.77,"h":43.79,"l":43.22,"n":8278,"o":43.48,"t":"2024-12-24T05:00:00Z","v":491642,"vw":43.646743},{"c":43.78,"h":43.91,"l":43.42,"n":9852,"o":43.48,"t":"2024-12-26T05:00:00Z","v":769117,"vw":43.749588},{"c":43.52,"h":43.99,"l":43.31,"n":10443,"o":43.46,"t":"2024-12-27T05:00:00Z","v":724388,"vw":43.611999},{"c":43.54,"h":43.65,"l":43.1,"n":12717,"o":43.37,"t":"2024-12-30T05:00:00Z","v":816558,"vw":43.485012},{"c":43.62,"h":43.715,"l":43.35,"n":13091,"o":43.47,"t":"2024-12-31T05:00:00Z","v":1094532,"vw":43.547967},{"c":43.21,"h":43.96,"l":43.12,"n":14301,"o":43.87,"t":"2025-01-02T05:00:00Z","v":1132122,"vw":43.302721},{"c":43.15,"h":43.37,"l":42.55,"n":18759,"o":42.88,"t":"2025-01-03T05:00:00Z","v":1684077,"vw":43.105801},{"c":42.33,"h":43.165,"l":42.21,"n":16751,"o":42.95,"t":"2025-01-06T05:00:00Z","v":1836269,"vw":42.635253},{"c":42.54,"h":42.8,"l":42.05,"n":18336,"o":42.41,"t":"2025-01-07T05:00:00Z","v":1905765,"vw":42.407218},{"c":42.67,"h":42.8,"l":41.8301,"n":14066,"o":42.25,"t":"2025-01-08T05:00:00Z","v":1334105,"vw":42.458988},{"c":40.56,"h":42.26,"l":40.36,"n":23358,"o":42.19,"t":"2025-01-10T05:00:00Z","v":1550820,"vw":40.83986},{"c":40.57,"h":40.81,"l":40.05,"n":16379,"o":40.59,"t":"2025-01-13T05:00:00Z","v":1056709,"vw":40.499676},{"c":41.05,"h":41.18,"l":40.5,"n":12276,"o":40.5,"t":"2025-01-14T05:00:00Z","v":858166,"vw":40.877758},{"c":41.28,"h":41.8,"l":41.2,"n":14800,"o":41.76,"t":"2025-01-15T05:00:00Z","v":1144431,"vw":41.363593},{"c":41.94,"h":41.95,"l":41,"n":17006,"o":41.27,"t":"2025-01-16T05:00:00Z","v":1363816,"vw":41.637334},{"c":41.82,"h":42.1624,"l":41.72,"n":14998,"o":41.84,"t":"2025-01-17T05:00:00Z","v":1130424,"vw":41.918228},{"c":42.48,"h":42.58,"l":42.09,"n":11737,"o":42.09,"t":"2025-01-21T05:00:00Z","v":1004151,"vw":42.419306},{"c":41.26,"h":42.48,"l":41.15,"n":11638,"o":42.48,"t":"2025-01-22T05:00:00Z","v":962011,"vw":41.501904},{"c":41,"h":41.3,"l":40.92,"n":10953,"o":41.3,"t":"2025-01-23T05:00:00Z","v":736799,"vw":41.040648},{"c":41.22,"h":41.3,"l":40.73,"n":12496,"o":40.73,"t":"2025-01-24T05:00:00Z","v":970992,"vw":41.16165},{"c":42.33,"h":42.39,"l":41.225,"n":15449,"o":41.59,"t":"2025-01-27T05:00:00Z","v":1127883,"vw":42.09041},{"c":41.72,"h":42.385,"l":41.57,"n":11281,"o":42.23,"t":"2025-01-28T05:00:00Z","v":699279,"vw":41.804491},{"c":41.28,"h":41.865,"l":41.12,"n":12376,"o":41.72,"t":"2025-01-29T05:00:00Z","v":716652,"vw":41.306631},{"c":41.31,"h":41.81,"l":40.865,"n":17747,"o":41.74,"t":"2025-01-30T05:00:00Z","v":1578462,"vw":41.336239},{"c":41.14,"h":41.38,"l":40.935,"n":16449,"o":41.21,"t":"2025-01-31T05:00:00Z","v":1393622,"vw":41.145665},{"c":40.95,"h":41.178,"l":40.48,"n":13045,"o":40.75,"t":"2025-02-03T05:00:00Z","v":1278899,"vw":40.945815},{"c":40.91,"h":41.04,"l":40.37,"n":11198,"o":40.67,"t":"2025-02-04T05:00:00Z","v":732181,"vw":40.907697},{"c":41.37,"h":41.47,"l":41.0468,"n":13578,"o":41.32,"t":"2025-02-05T05:00:00Z","v":891657,"vw":41.314434},{"c":41.32,"h":41.41,"l":40.92,"n":14810,"o":41.41,"t":"2025-02-06T05:00:00Z","v":800411,"vw":41.184313},{"c":40.91,"h":41.37,"l":40.77,"n":12613,"o":41.23,"t":"2025-02-07T05:00:00Z","v":779874,"vw":40.966452},{"c":41.19,"h":41.2,"l":40.555,"n":11991,"o":40.91,"t":"2025-02-10T05:00:00Z","v":1239336,"vw":41.067557},{"c":41.92,"h":41.94,"l":40.87,"n":11921,"o":41.04,"t":"2025-02-11T05:00:00Z","v":926512,"vw":41.546448},{"c":41.85,"h":41.86,"l":41.25,"n":12291,"o":41.32,"t":"2025-02-12T05:00:00Z","v":930484,"vw":41.69292},{"c":42.12,"h":42.16,"l":41.56,"n":23084,"o":41.9,"t":"2025-02-13T05:00:00Z","v":1637458,"vw":41.948286},{"c":41.64,"h":42.8,"l":41.35,"n":24620,"o":42.16,"t":"2025-02-14T05:00:00Z","v":1662474,"vw":41.958469},{"c":42.81,"h":42.9,"l":41.32,"n":35923,"o":41.32,"t":"2025-02-18T05:00:00Z","v":1464066,"vw":42.519203},{"c":43.33,"h":43.54,"l":42.67,"n":28505,"o":42.67,"t":"2025-02-19T05:00:00Z","v":1179206,"vw":43.277432},{"c":43.8,"h":44.015,"l":43.1,"n":22271,"o":43.3,"t":"2025-02-20T05:00:00Z","v":1472160,"vw":43.704311},{"c":44.36,"h":44.57,"l":43.81,"n":19355,"o":44.04,"t":"2025-02-21T05:00:00Z","v":1020944,"vw":44.323135},{"c":44.31,"h":44.89,"l":44.07,"n":17906,"o":44.49,"t":"2025-02-24T05:00:00Z","v":943488,"vw":44.34184},{"c":44.62,"h":44.85,"l":44.25,"n":18324,"o":44.49,"t":"2025-02-25T05:00:00Z","v":1042326,"vw":44.656615},{"c":44.25,"h":44.68,"l":44.12,"n":16568,"o":44.49,"t":"2025-02-26T05:00:00Z","v":1194165,"vw":44.288112},{"c":44.1,"h":44.295,"l":43.34,"n":17593,"o":43.71,"t":"2025-02-27T05:00:00Z","v":1293322,"vw":43.970206},{"c":44.83,"h":44.88,"l":44.26,"n":13365,"o":44.5,"t":"2025-02-28T05:00:00Z","v":1369461,"vw":44.702242},{"c":45.24,"h":45.37,"l":44.72,"n":16036,"o":44.82,"t":"2025-03-03T05:00:00Z","v":1288181,"vw":45.201678},{"c":44.4,"h":45.91,"l":44.39,"n":45885,"o":45.41,"t":"2025-03-04T05:00:00Z","v":1397014,"vw":44.809967},{"c":43.9,"h":44.46,"l":43.68,"n":13013,"o":44.03,"t":"2025-03-05T05:00:00Z","v":773282,"vw":43.905754},{"c":43.92,"h":44.04,"l":43.21,"n":14980,"o":43.77,"t":"2025-03-06T05:00:00Z","v":884765,"vw":43.789622},{"c":44.55,"h":44.77,"l":43.87,"n":17591,"o":43.94,"t":"2025-03-07T05:00:00Z","v":1167964,"vw":44.492873},{"c":44.95,"h":45.645,"l":44.61,"n":19259,"o":44.84,"t":"2025-03-10T04:00:00Z","v":1045145,"vw":45.03037},{"c":44.29,"h":45.115,"l":44.04,"n":17644,"o":45.02,"t":"2025-03-11T04:00:00Z","v":1179526,"vw":44.431715},{"c":43.57,"h":44.2999,"l":43.51,"n":14795,"o":44,"t":"2025-03-12T04:00:00Z","v":958411,"vw":43.701941},{"c":44.31,"h":44.435,"l":43.71,"n":15802,"o":43.83,"t":"2025-03-13T04:00:00Z","v":1005523,"vw":44.224718},{"c":44.88,"h":44.96,"l":44.125,"n":17619,"o":44.13,"t":"2025-03-14T04:00:00Z","v":1758351,"vw":44.686137},{"c":44.77,"h":45.3585,"l":44.54,"n":18317,"o":45.03,"t":"2025-03-17T04:00:00Z","v":1184412,"vw":44.819625},{"c":44.56,"h":44.8,"l":44.2501,"n":17432,"o":44.67,"t":"2025-03-18T04:00:00Z","v":930845,"vw":44.495043},{"c":44.27,"h":44.68,"l":43.98,"n":14821,"o":44.53,"t":"2025-03-19T04:00:00Z","v":1020282,"vw":44.269822},{"c":44.33,"h":44.59,"l":44.1,"n":14871,"o":44.22,"t":"2025-03-20T04:00:00Z","v":894642,"vw":44.363415},{"c":43.74,"h":44.425,"l":43.63,"n":14812,"o":44.12,"t":"2025-03-21T04:00:00Z","v":2446289,"vw":43.80171},{"c":43.42,"h":43.88,"l":43.33,"n":13727,"o":43.33,"t":"2025-03-24T04:00:00Z","v":811563,"vw":43.465697},{"c":42.56,"h":43.42,"l":42.41,"n":16754,"o":43.3,"t":"2025-03-25T04:00:00Z","v":1098784,"vw":42.634685},{"c":42.98,"h":43.29,"l":42.52,"n":20194,"o":42.55,"t":"2025-03-26T04:00:00Z","v":1578146,"vw":43.017221},{"c":43.74,"h":43.85,"l":43.05,"n":13816,"o":43.18,"t":"2025-03-27T04:00:00Z","v":1145027,"vw":43.640303},{"c":44.41,"h":44.57,"l":43.87,"n":12316,"o":43.97,"t":"2025-03-28T04:00:00Z","v":784822,"vw":44.399743},{"c":44.6,"h":45.16,"l":44.27,"n":15303,"o":44.6,"t":"2025-03-31T04:00:00Z","v":1458127,"vw":44.648348},{"c":44.75,"h":44.81,"l":44.11,"n":16548,"o":44.49,"t":"2025-04-01T04:00:00Z","v":1335101,"vw":44.665416},{"c":44.63,"h":44.84,"l":44.43,"n":40336,"o":44.75,"t":"2025-04-02T04:00:00Z","v":818836,"vw":44.607065},{"c":44.31,"h":45.17,"l":44.28,"n":22339,"o":44.91,"t":"2025-04-03T04:00:00Z","v":1897744,"vw":44.524064},{"c":42.7,"h":44.385,"l":42.28,"n":28213,"o":44.28,"t":"2025-04-04T04:00:00Z","v":1603487,"vw":43.157124},{"c":41.58,"h":42.735,"l":40.74,"n":26948,"o":41.77,"t":"2025-04-07T04:00:00Z","v":1828604,"vw":41.644953},{"c":41.42,"h":42.86,"l":40.94,"n":22895,"o":42,"t":"2025-04-08T04:00:00Z","v":1385033,"vw":41.740242},{"c":42.28,"h":43.04,"l":40.29,"n":24814,"o":41.01,"t":"2025-04-09T04:00:00Z","v":1418661,"vw":41.824388},{"c":41.62,"h":42.09,"l":40.765,"n":21604,"o":41.43,"t":"2025-04-10T04:00:00Z","v":1614035,"vw":41.572137},{"c":42.19,"h":42.37,"l":41.18,"n":12355,"o":41.78,"t":"2025-04-11T04:00:00Z","v":808617,"vw":42.041902},{"c":43.25,"h":43.28,"l":42.36,"n":12804,"o":42.56,"t":"2025-04-14T04:00:00Z","v":886971,"vw":43.100177},{"c":43.2,"h":43.66,"l":43.04,"n":11135,"o":43.33,"t":"2025-04-15T04:00:00Z","v":898827,"vw":43.387711},{"c":43,"h":43.64,"l":42.8,"n":11320,"o":43.52,"t":"2025-04-16T04:00:00Z","v":757286,"vw":43.135222},{"c":43.08,"h":43.74,"l":42.961,"n":11337,"o":43.02,"t":"2025-04-17T04:00:00Z","v":932282,"vw":43.295707},{"c":42.44,"h":43.3,"l":42.01,"n":12151,"o":42.9,"t":"2025-04-21T04:00:00Z","v":891877,"vw":42.395289},{"c":43.71,"h":43.87,"l":42.9,"n":14831,"o":42.9,"t":"2025-04-22T04:00:00Z","v":1071796,"vw":43.512742},{"c":43.32,"h":43.87,"l":42.995,"n":15361,"o":43.57,"t":"2025-04-23T04:00:00Z","v":997801,"vw":43.296098},{"c":42.98,"h":43.5,"l":42.8,"n":18300,"o":43.36,"t":"2025-04-24T04:00:00Z","v":1281856,"vw":43.020541},{"c":41.36,"h":42.985,"l":41.03,"n":25839,"o":42.14,"t":"2025-04-25T04:00:00Z","v":1847514,"vw":41.558478},{"c":41.41,"h":41.56,"l":40.74,"n":17924,"o":41.25,"t":"2025-04-28T04:00:00Z","v":1381331,"vw":41.308778},{"c":41.7,"h":42.05,"l":41.14,"n":16756,"o":41.29,"t":"2025-04-29T04:00:00Z","v":1032446,"vw":41.739246},{"c":42.12,"h":42.255,"l":40.92,"n":19661,"o":41.94,"t":"2025-04-30T04:00:00Z","v":1451738,"vw":41.840907},{"c":41.56,"h":42.26,"l":41.5,"n":12208,"o":41.84,"t":"2025-05-01T04:00:00Z","v":768839,"vw":41.7053},{"c":41.76,"h":41.905,"l":41.4,"n":12884,"o":41.71,"t":"2025-05-02T04:00:00Z","v":648576,"vw":41.696621},{"c":42.38,"h":42.5,"l":41.77,"n":16922,"o":42.03,"t":"2025-05-05T04:00:00Z","v":1013562,"vw":42.315843},{"c":42.59,"h":42.845,"l":42.28,"n":15027,"o":42.43,"t":"2025-05-06T04:00:00Z","v":672847,"vw":42.639167},{"c":42.58,"h":42.9395,"l":42.3835,"n":10474,"o":42.59,"t":"2025-05-07T04:00:00Z","v":748848,"vw":42.63267},{"c":42.33,"h":42.82,"l":42.22,"n":14448,"o":42.61,"t":"2025-05-08T04:00:00Z","v":888495,"vw":42.432759},{"c":42.44,"h":42.591,"l":42.165,"n":11517,"o":42.26,"t":"2025-05-09T04:00:00Z","v":612373,"vw":42.385843},{"c":42.62,"h":42.78,"l":42.085,"n":16190,"o":42.64,"t":"2025-05-12T04:00:00Z","v":1229992,"vw":42.582468},{"c":41.5,"h":42.74,"l":41.39,"n":16418,"o":42.55,"t":"2025-05-13T04:00:00Z","v":1089691,"vw":41.655025},{"c":40.94,"h":41.26,"l":40.5,"n":15935,"o":41.17,"t":"2025-05-14T04:00:00Z","v":980677,"vw":40.914124},{"c":42.2,"h":42.22,"l":41.15,"n":15263,"o":41.19,"t":"2025-05-15T04:00:00Z","v":964133,"vw":41.789604},{"c":42.69,"h":42.73,"l":42.08,"n":10934,"o":42.17,"t":"2025-05-16T04:00:00Z","v":645619,"vw":42.567895},{"c":42.72,"h":42.765,"l":42.3479,"n":12147,"o":42.51,"t":"2025-05-19T04:00:00Z","v":1159755,"vw":42.685587},{"c":42.83,"h":43.025,"l":42.685,"n":7933,"o":42.77,"t":"2025-05-20T04:00:00Z","v":552527,"vw":42.865806},{"c":41.97,"h":42.78,"l":41.88,"n":8674,"o":42.71,"t":"2025-05-21T04:00:00Z","v":610826,"vw":42.066792},{"c":41.74,"h":41.96,"l":41.33,"n":11490,"o":41.72,"t":"2025-05-22T04:00:00Z","v":687285,"vw":41.746795},{"c":42,"h":42.13,"l":41.37,"n":11183,"o":41.9,"t":"2025-05-23T04:00:00Z","v":1190871,"vw":41.896987},{"c":42.9,"h":42.99,"l":42.14,"n":15756,"o":42.37,"t":"2025-05-27T04:00:00Z","v":1021034,"vw":42.810893},{"c":41.99,"h":42.89,"l":41.88,"n":13408,"o":42.77,"t":"2025-05-28T04:00:00Z","v":1187273,"vw":42.114816},{"c":42.55,"h":42.57,"l":41.88,"n":13188,"o":41.94,"t":"2025-05-29T04:00:00Z","v":779913,"vw":42.417378},{"c":42.4,"h":42.588,"l":41.89,"n":14807,"o":42.34,"t":"2025-05-30T04:00:00Z","v":1207255,"vw":42.384315},{"c":42.58,"h":42.64,"l":42,"n":12832,"o":42.12,"t":"2025-06-02T04:00:00Z","v":806445,"vw":42.444945},{"c":42.07,"h":42.57,"l":41.935,"n":25015,"o":42.52,"t":"2025-06-03T04:00:00Z","v":1390872,"vw":42.173598},{"c":41.25,"h":42.1,"l":41.2,"n":19071,"o":42.01,"t":"2025-06-04T04:00:00Z","v":1156499,"vw":41.477341},{"c":41.22,"h":41.43,"l":40.9,"n":12822,"o":41.27,"t":"2025-06-05T04:00:00Z","v":809284,"vw":41.197433},{"c":40.97,"h":41.47,"l":40.855,"n":13343,"o":41.47,"t":"2025-06-06T04:00:00Z","v":976844,"vw":41.008227},{"c":40.81,"h":41.17,"l":40.66,"n":14572,"o":40.87,"t":"2025-06-09T04:00:00Z","v":916313,"vw":40.91342},{"c":41.45,"h":41.46,"l":40.81,"n":13336,"o":40.81,"t":"2025-06-10T04:00:00Z","v":733286,"vw":41.336469},{"c":41.08,"h":41.56,"l":40.88,"n":11652,"o":41.5,"t":"2025-06-11T04:00:00Z","v":728706,"vw":41.103839},{"c":41.3,"h":41.38,"l":40.8577,"n":13002,"o":41.15,"t":"2025-06-12T04:00:00Z","v":1042486,"vw":41.220598},{"c":40.96,"h":41.34,"l":40.87,"n":15821,"o":41.11,"t":"2025-06-13T04:00:00Z","v":1040263,"vw":41.065302},{"c":40.26,"h":41.29,"l":40.03,"n":17861,"o":41.21,"t":"2025-06-16T04:00:00Z","v":1194736,"vw":40.524425},{"c":40.11,"h":40.33,"l":39.69,"n":13475,"o":40.19,"t":"2025-06-17T04:00:00Z","v":926204,"vw":40.125526},{"c":40.16,"h":40.41,"l":39.905,"n":12576,"o":40.1,"t":"2025-06-18T04:00:00Z","v":1141419,"vw":40.177119},{"c":40.54,"h":40.77,"l":40.2567,"n":16147,"o":40.29,"t":"2025-06-20T04:00:00Z","v":2006039,"vw":40.505002},{"c":41.06,"h":41.3524,"l":40.72,"n":19257,"o":40.91,"t":"2025-06-23T04:00:00Z","v":1365645,"vw":41.000088},{"c":40.26,"h":40.665,"l":40.05,"n":17540,"o":40.55,"t":"2025-06-24T04:00:00Z","v":1183460,"vw":40.269055},{"c":39.96,"h":40.225,"l":39.545,"n":19500,"o":40.2,"t":"2025-06-25T04:00:00Z","v":1800926,"vw":39.909776},{"c":40.42,"h":40.48,"l":39.915,"n":17694,"o":40.1,"t":"2025-06-26T04:00:00Z","v":1313340,"vw":40.301126},{"c":40.2,"h":40.81,"l":40.1115,"n":18141,"o":40.56,"t":"2025-06-27T04:00:00Z","v":2864037,"vw":40.299615},{"c":40.63,"h":40.65,"l":39.9,"n":17235,"o":40.19,"t":"2025-06-30T04:00:00Z","v":1483832,"vw":40.478183},{"c":40.95,"h":41.31,"l":40.23,"n":26215,"o":40.47,"t":"2025-07-01T04:00:00Z","v":1618430,"vw":40.801324},{"c":40.73,"h":40.975,"l":40.39,"n":20463,"o":40.78,"t":"2025-07-02T04:00:00Z","v":1370879,"vw":40.725038},{"c":41.21,"h":41.26,"l":40.815,"n":10518,"o":41,"t":"2025-07-03T04:00:00Z","v":651595,"vw":41.119901},{"c":40.91,"h":41.22,"l":40.7,"n":18160,"o":41.05,"t":"2025-07-07T04:00:00Z","v":1303637,"vw":40.883823},{"c":40.68,"h":40.995,"l":40.38,"n":19874,"o":40.65,"t":"2025-07-08T04:00:00Z","v":1326188,"vw":40.71438},{"c":40.91,"h":40.97,"l":40.53,"n":17169,"o":40.77,"t":"2025-07-09T04:00:00Z","v":1167338,"vw":40.80669},{"c":41.47,"h":41.59,"l":40.64,"n":12255,"o":40.7,"t":"2025-07-10T04:00:00Z","v":902991,"vw":41.366064},{"c":41.12,"h":41.45,"l":40.9266,"n":12098,"o":41.12,"t":"2025-07-11T04:00:00Z","v":943756,"vw":41.146796},{"c":41.21,"h":41.5099,"l":40.98,"n":11988,"o":40.98,"t":"2025-07-14T04:00:00Z","v":655561,"vw":41.191119},{"c":40.4,"h":41.3127,"l":40.26,"n":15612,"o":41.08,"t":"2025-07-15T04:00:00Z","v":1205977,"vw":40.504573},{"c":40.72,"h":40.9,"l":40.3892,"n":17030,"o":40.42,"t":"2025-07-16T04:00:00Z","v":1007291,"vw":40.709115},{"c":40.21,"h":40.87,"l":40.05,"n":21532,"o":40.53,"t":"2025-07-17T04:00:00Z","v":2077986,"vw":40.260059},{"c":40.02,"h":40.5,"l":39.81,"n":27584,"o":40.26,"t":"2025-07-18T04:00:00Z","v":1845802,"vw":40.032262},{"c":40.71,"h":40.87,"l":40.1,"n":23045,"o":40.1,"t":"2025-07-21T04:00:00Z","v":1611832,"vw":40.601479},{"c":40.87,"h":41.5,"l":40.675,"n":20214,"o":40.79,"t":"2025-07-22T04:00:00Z","v":1393876,"vw":40.93541},{"c":40.09,"h":40.99,"l":39.88,"n":28111,"o":40.92,"t":"2025-07-23T04:00:00Z","v":1966397,"vw":40.251488},{"c":39.73,"h":40.28,"l":39.73,"n":28051,"o":40.14,"t":"2025-07-24T04:00:00Z","v":1741759,"vw":39.911126},{"c":41.4,"h":42.22,"l":39.85,"n":36336,"o":40.3,"t":"2025-07-25T04:00:00Z","v":2268527,"vw":41.357247},{"c":40.95,"h":41.5799,"l":40.855,"n":20441,"o":41.17,"t":"2025-07-28T04:00:00Z","v":1481333,"vw":41.069788},{"c":41.29,"h":41.46,"l":40.81,"n":19789,"o":41.05,"t":"2025-07-29T04:00:00Z","v":1373004,"vw":41.242516},{"c":41.33,"h":41.78,"l":41.18,"n":19121,"o":41.47,"t":"2025-07-30T04:00:00Z","v":1226870,"vw":41.388662},{"c":41.12,"h":41.34,"l":40.81,"n":23030,"o":40.96,"t":"2025-07-31T04:00:00Z","v":1712987,"vw":41.074859},{"c":41.45,"h":41.465,"l":41,"n":22793,"o":41.35,"t":"2025-08-01T04:00:00Z","v":1859660,"vw":41.304855},{"c":42.17,"h":42.19,"l":41.49,"n":16925,"o":41.56,"t":"2025-08-04T04:00:00Z","v":1099861,"vw":42.088308},{"c":42.39,"h":42.39,"l":41.98,"n":16837,"o":42.17,"t":"2025-08-05T04:00:00Z","v":1182565,"vw":42.24514},{"c":42.09,"h":42.67,"l":42.07,"n":18417,"o":42.5,"t":"2025-08-06T04:00:00Z","v":1211656,"vw":42.250009},{"c":42.46,"h":42.51,"l":42.11,"n":13874,"o":42.31,"t":"2025-08-07T04:00:00Z","v":827590,"vw":42.412513},{"c":42.08,"h":42.73,"l":41.64,"n":15110,"o":42.57,"t":"2025-08-08T04:00:00Z","v":865254,"vw":42.038858},{"c":42.19,"h":42.435,"l":41.96,"n":12923,"o":42.19,"t":"2025-08-11T04:00:00Z","v":703894,"vw":42.169598},{"c":42.65,"h":42.66,"l":42.06,"n":13988,"o":42.27,"t":"2025-08-12T04:00:00Z","v":1025143,"vw":42.475422},{"c":42.96,"h":43.02,"l":42.455,"n":13262,"o":42.68,"t":"2025-08-13T04:00:00Z","v":823346,"vw":42.861452},{"c":42.62,"h":42.83,"l":42.485,"n":13473,"o":42.8,"t":"2025-08-14T04:00:00Z","v":810853,"vw":42.629364},{"c":42.46,"h":42.725,"l":42.16,"n":16631,"o":42.64,"t":"2025-08-15T04:00:00Z","v":1144878,"vw":42.439702},{"c":41.93,"h":42.61,"l":41.88,"n":17275,"o":42.53,"t":"2025-08-18T04:00:00Z","v":915383,"vw":42.021124},{"c":42.65,"h":42.79,"l":42,"n":14738,"o":42,"t":"2025-08-19T04:00:00Z","v":1345795,"vw":42.563885},{"c":42.5,"h":43.26,"l":42.34,"n":13264,"o":42.71,"t":"2025-08-20T04:00:00Z","v":951724,"vw":42.537643},{"c":42.2,"h":42.56,"l":42.04,"n":14606,"o":42.39,"t":"2025-08-21T04:00:00Z","v":1179900,"vw":42.209169},{"c":43.08,"h":43.2,"l":42.36,"n":17074,"o":42.48,"t":"2025-08-22T04:00:00Z","v":1294845,"vw":42.959491},{"c":42.49,"h":42.84,"l":42.43,"n":14834,"o":42.7,"t":"2025-08-25T04:00:00Z","v":892834,"vw":42.584709},{"c":42.33,"h":42.595,"l":42.205,"n":20872,"o":42.43,"t":"2025-08-26T04:00:00Z","v":1474978,"vw":42.380423},{"c":43.05,"h":43.1,"l":42.32,"n":19101,"o":42.36,"t":"2025-08-27T04:00:00Z","v":1102872,"vw":42.953835},{"c":42.64,"h":43.1,"l":42.49,"n":15131,"o":43.1,"t":"2025-08-28T04:00:00Z","v":1088745,"vw":42.634095},{"c":42.78,"h":43.065,"l":42.46,"n":13308,"o":42.63,"t":"2025-08-29T04:00:00Z","v":819102,"vw":42.784775},{"c":42.34,"h":42.72,"l":42.14,"n":17250,"o":42.52,"t":"2025-09-02T04:00:00Z","v":1301012,"vw":42.321098},{"c":42.73,"h":42.77,"l":42.17,"n":17318,"o":42.25,"t":"2025-09-03T04:00:00Z","v":1138119,"vw":42.592925},{"c":42.66,"h":43.06,"l":42.15,"n":18035,"o":43.06,"t":"2025-09-04T04:00:00Z","v":909235,"vw":42.53172},{"c":42.81,"h":43.0097,"l":42.59,"n":12323,"o":42.75,"t":"2025-09-05T04:00:00Z","v":746681,"vw":42.754802},{"c":42.08,"h":43.1448,"l":41.87,"n":17170,"o":42.74,"t":"2025-09-08T04:00:00Z","v":1403764,"vw":42.165135},{"c":42.38,"h":42.56,"l":41.83,"n":16330,"o":42.08,"t":"2025-09-09T04:00:00Z","v":1242008,"vw":42.305767},{"c":42.24,"h":42.51,"l":42.02,"n":15115,"o":42.25,"t":"2025-09-10T04:00:00Z","v":890537,"vw":42.269431},{"c":42.48,"h":42.49,"l":42.05,"n":17311,"o":42.25,"t":"2025-09-11T04:00:00Z","v":1309143,"vw":42.378417},{"c":42.57,"h":42.71,"l":42.3,"n":16034,"o":42.3,"t":"2025-09-12T04:00:00Z","v":972485,"vw":42.573816},{"c":42.35,"h":42.755,"l":42.35,"n":14186,"o":42.55,"t":"2025-09-15T04:00:00Z","v":1055767,"vw":42.457551},{"c":41.82,"h":42.3679,"l":41.8,"n":16745,"o":42.29,"t":"2025-09-16T04:00:00Z","v":1112711,"vw":41.953858},{"c":42.3,"h":42.545,"l":42.01,"n":16112,"o":42.01,"t":"2025-09-17T04:00:00Z","v":993319,"vw":42.300138},{"c":42.6,"h":42.72,"l":42.05,"n":12875,"o":42.1,"t":"2025-09-18T04:00:00Z","v":783326,"vw":42.562489},{"c":42.79,"h":42.92,"l":42.59,"n":14028,"o":42.8,"t":"2025-09-19T04:00:00Z","v":1728696,"vw":42.788349},{"c":42.65,"h":42.98,"l":42.56,"n":14753,"o":42.85,"t":"2025-09-22T04:00:00Z","v":1130281,"vw":42.676116},{"c":43.18,"h":43.29,"l":42.565,"n":19050,"o":42.58,"t":"2025-09-23T04:00:00Z","v":1008064,"vw":43.083162},{"c":43.75,"h":43.8,"l":43.2,"n":15967,"o":43.22,"t":"2025-09-24T04:00:00Z","v":1057626,"vw":43.648335},{"c":42.69,"h":43.445,"l":42.61,"n":15470,"o":43.23,"t":"2025-09-25T04:00:00Z","v":1049405,"vw":42.795426},{"c":43.44,"h":43.475,"l":42.775,"n":13934,"o":42.83,"t":"2025-09-26T04:00:00Z","v":711458,"vw":43.320122},{"c":43.37,"h":43.54,"l":43.22,"n":13807,"o":43.5,"t":"2025-09-29T04:00:00Z","v":912830,"vw":43.365647},{"c":44,"h":44.1,"l":43.37,"n":15457,"o":43.37,"t":"2025-09-30T04:00:00Z","v":1218293,"vw":43.968735},{"c":43.37,"h":44.22,"l":43.33,"n":16509,"o":44.1,"t":"2025-10-01T04:00:00Z","v":1191836,"vw":43.474365},{"c":42.86,"h":43.26,"l":42.5751,"n":19591,"o":43.11,"t":"2025-10-02T04:00:00Z","v":1892977,"vw":42.857984},{"c":43.17,"h":43.385,"l":42.95,"n":17833,"o":42.95,"t":"2025-10-03T04:00:00Z","v":1358609,"vw":43.181979},{"c":43.73,"h":43.99,"l":43.16,"n":18388,"o":43.16,"t":"2025-10-06T04:00:00Z","v":1521041,"vw":43.686439},{"c":43.82,"h":44.2,"l":43.66,"n":13193,"o":43.74,"t":"2025-10-07T04:00:00Z","v":1025252,"vw":43.837011},{"c":43.9,"h":44,"l":43.6071,"n":10936,"o":44,"t":"2025-10-08T04:00:00Z","v":825690,"vw":43.867369},{"c":43.79,"h":44.21,"l":43.79,"n":18253,"o":44.03,"t":"2025-10-09T04:00:00Z","v":574350,"vw":43.935045},{"c":43.58,"h":44.0677,"l":43.5,"n":13199,"o":43.97,"t":"2025-10-10T04:00:00Z","v":705871,"vw":43.648988},{"c":43.22,"h":43.71,"l":43.18,"n":12351,"o":43.52,"t":"2025-10-13T04:00:00Z","v":675657,"vw":43.326343},{"c":43.43,"h":43.54,"l":43.15,"n":17844,"o":43.2,"t":"2025-10-14T04:00:00Z","v":1165215,"vw":43.397044},{"c":43.81,"h":43.855,"l":43.55,"n":17236,"o":43.69,"t":"2025-10-15T04:00:00Z","v":1118843,"vw":43.738259},{"c":43.89,"h":44.47,"l":43.69,"n":19437,"o":43.8,"t":"2025-10-16T04:00:00Z","v":1200596,"vw":43.952644},{"c":44.6,"h":44.73,"l":43.93,"n":15060,"o":44.09,"t":"2025-10-17T04:00:00Z","v":868138,"vw":44.514883},{"c":45.03,"h":45.155,"l":44.56,"n":12047,"o":44.9,"t":"2025-10-20T04:00:00Z","v":790202,"vw":44.94439},{"c":44.94,"h":45.25,"l":44.695,"n":11883,"o":45.2,"t":"2025-10-21T04:00:00Z","v":728239,"vw":44.917389},{"c":45.36,"h":45.49,"l":44.93,"n":15196,"o":45.31,"t":"2025-10-22T04:00:00Z","v":1049409,"vw":45.316962},{"c":45.8,"h":45.92,"l":45.09,"n":18275,"o":45.54,"t":"2025-10-23T04:00:00Z","v":1519614,"vw":45.591325},{"c":46.16,"h":46.19,"l":45.7928,"n":19552,"o":46,"t":"2025-10-24T04:00:00Z","v":1326196,"vw":46.029644},{"c":46.44,"h":46.62,"l":46.095,"n":17836,"o":46.2,"t":"2025-10-27T04:00:00Z","v":1178419,"vw":46.430017},{"c":45.87,"h":46.545,"l":45.58,"n":19040,"o":46.545,"t":"2025-10-28T04:00:00Z","v":1209501,"vw":45.845964},{"c":45.75,"h":46.02,"l":45.475,"n":24528,"o":45.75,"t":"2025-10-29T04:00:00Z","v":1907474,"vw":45.771784},{"c":45.8,"h":46.2,"l":45.715,"n":20521,"o":45.75,"t":"2025-10-30T04:00:00Z","v":1659247,"vw":45.863206},{"c":45.68,"h":46.38,"l":44.55,"n":23958,"o":45.15,"t":"2025-10-31T04:00:00Z","v":1978117,"vw":45.676295},{"c":46.96,"h":47.01,"l":44.93,"n":20981,"o":45.495,"t":"2025-11-03T05:00:00Z","v":1484852,"vw":46.533078},{"c":47.39,"h":47.51,"l":47.0101,"n":22661,"o":47.18,"t":"2025-11-04T05:00:00Z","v":1683384,"vw":47.341967},{"c":47.57,"h":47.7,"l":47.0118,"n":19985,"o":47.3,"t":"2025-11-05T05:00:00Z","v":1238011,"vw":47.539404},{"c":47.77,"h":48.01,"l":47.325,"n":17708,"o":47.5,"t":"2025-11-06T05:00:00Z","v":933116,"vw":47.744448},{"c":47.85,"h":48.19,"l":47.565,"n":25511,"o":47.81,"t":"2025-11-07T05:00:00Z","v":1697314,"vw":47.808661},{"c":48.9,"h":49.05,"l":47.5159,"n":22919,"o":47.76,"t":"2025-11-10T05:00:00Z","v":1530467,"vw":48.755615},{"c":50.29,"h":50.35,"l":48.9,"n":27432,"o":48.9,"t":"2025-11-11T05:00:00Z","v":1893646,"vw":49.997309},{"c":50.52,"h":50.765,"l":49.76,"n":22469,"o":50.27,"t":"2025-11-12T05:00:00Z","v":1613528,"vw":50.431431},{"c":50.44,"h":50.95,"l":50.19,"n":22510,"o":50.37,"t":"2025-11-13T05:00:00Z","v":1517863,"vw":50.562502},{"c":49.43,"h":50.55,"l":49.13,"n":22576,"o":50.55,"t":"2025-11-14T05:00:00Z","v":2014169,"vw":49.559322},{"c":49.14,"h":49.82,"l":49.08,"n":20849,"o":49.43,"t":"2025-11-17T05:00:00Z","v":1427595,"vw":49.257944},{"c":48.81,"h":49.39,"l":48.65,"n":21560,"o":49.22,"t":"2025-11-18T05:00:00Z","v":1551646,"vw":48.911456},{"c":48.68,"h":48.99,"l":48.44,"n":20360,"o":48.71,"t":"2025-11-19T05:00:00Z","v":1245479,"vw":48.693287},{"c":49.2,"h":49.62,"l":48.88,"n":18263,"o":48.88,"t":"2025-11-20T05:00:00Z","v":1101569,"vw":49.25767},{"c":49.57,"h":50.01,"l":49.335,"n":16661,"o":49.36,"t":"2025-11-21T05:00:00Z","v":1024210,"vw":49.63052},{"c":49.8,"h":49.98,"l":49.06,"n":16099,"o":49.68,"t":"2025-11-24T05:00:00Z","v":1006426,"vw":49.677298},{"c":50.32,"h":50.58,"l":50,"n":15677,"o":50,"t":"2025-11-25T05:00:00Z","v":1371448,"vw":50.347876},{"c":50.74,"h":50.87,"l":50.21,"n":12980,"o":50.27,"t":"2025-11-26T05:00:00Z","v":1145059,"vw":50.726833},{"c":50.82,"h":51.14,"l":50.505,"n":9003,"o":50.96,"t":"2025-11-28T05:00:00Z","v":513835,"vw":50.734044},{"c":50.43,"h":50.8,"l":50.19,"n":14237,"o":50.57,"t":"2025-12-01T05:00:00Z","v":924436,"vw":50.425833},{"c":49.5,"h":50.56,"l":49.405,"n":19690,"o":50.56,"t":"2025-12-02T05:00:00Z","v":1327580,"vw":49.686173},{"c":49.33,"h":49.92,"l":49.03,"n":18511,"o":49.5,"t":"2025-12-03T05:00:00Z","v":1200024,"vw":49.390071},{"c":48.73,"h":49.385,"l":48.51,"n":19629,"o":48.65,"t":"2025-12-04T05:00:00Z","v":1058243,"vw":48.934443},{"c":48.57,"h":48.775,"l":48.33,"n":13441,"o":48.55,"t":"2025-12-05T05:00:00Z","v":640486,"vw":48.54256},{"c":48.18,"h":48.73,"l":48.025,"n":17129,"o":48.52,"t":"2025-12-08T05:00:00Z","v":1005089,"vw":48.270889},{"c":48.22,"h":48.622,"l":48.13,"n":15790,"o":48.18,"t":"2025-12-09T05:00:00Z","v":818501,"vw":48.291678},{"c":47.83,"h":48.22,"l":47.54,"n":25197,"o":48.22,"t":"2025-12-10T05:00:00Z","v":2007943,"vw":47.846124},{"c":47.52,"h":48.26,"l":47.37,"n":19772,"o":48.03,"t":"2025-12-11T05:00:00Z","v":1278209,"vw":47.603633},{"c":48.13,"h":48.22,"l":47.6695,"n":15890,"o":47.89,"t":"2025-12-12T05:00:00Z","v":1317220,"vw":48.0398},{"c":49.28,"h":49.43,"l":48.25,"n":20547,"o":48.47,"t":"2025-12-15T05:00:00Z","v":1266736,"vw":49.084518},{"c":48.68,"h":49.39,"l":48.135,"n":20788,"o":49.38,"t":"2025-12-16T05:00:00Z","v":1216994,"vw":48.582353},{"c":49.16,"h":49.24,"l":48.68,"n":16993,"o":48.68,"t":"2025-12-17T05:00:00Z","v":1363069,"vw":49.064485},{"c":48.94,"h":49.28,"l":48.82,"n":15310,"o":49.16,"t":"2025-12-18T05:00:00Z","v":907886,"vw":49.027745},{"c":47.72,"h":49.08,"l":47.66,"n":18369,"o":49.01,"t":"2025-12-19T05:00:00Z","v":2847864,"vw":47.894111},{"c":47.46,"h":47.47,"l":47,"n":17252,"o":47.17,"t":"2025-12-22T05:00:00Z","v":1047938,"vw":47.298886},{"c":47.36,"h":47.6,"l":47.3,"n":16650,"o":47.5,"t":"2025-12-23T05:00:00Z","v":1484302,"vw":47.392144},{"c":47.7,"h":47.73,"l":47.28,"n":7528,"o":47.41,"t":"2025-12-24T05:00:00Z","v":492333,"vw":47.610416},{"c":47.57,"h":47.84,"l":47.51,"n":8317,"o":47.7,"t":"2025-12-26T05:00:00Z","v":447561,"vw":47.617025},{"c":47.85,"h":48.13,"l":47.64,"n":10749,"o":47.7,"t":"2025-12-29T05:00:00Z","v":550538,"vw":47.901469},{"c":48.09,"h":48.19,"l":47.77,"n":11703,"o":47.99,"t":"2025-12-30T05:00:00Z","v":542218,"vw":48.077666},{"c":47.99,"h":48.5,"l":47.99,"n":13157,"o":48.22,"t":"2025-12-31T05:00:00Z","v":818352,"vw":48.108617},{"c":48.46,"h":48.83,"l":47.55,"n":12968,"o":48.03,"t":"2026-01-02T05:00:00Z","v":663283,"vw":48.345879},{"c":48.16,"h":48.42,"l":47.365,"n":16313,"o":48.2,"t":"2026-01-05T05:00:00Z","v":861360,"vw":47.913903},{"c":48.72,"h":48.76,"l":47.91,"n":15333,"o":47.99,"t":"2026-01-06T05:00:00Z","v":748605,"vw":48.602877},{"c":48.59,"h":48.94,"l":48.3,"n":16510,"o":48.86,"t":"2026-01-07T05:00:00Z","v":828941,"vw":48.584429},{"c":48.98,"h":49.45,"l":48.45,"n":12710,"o":48.65,"t":"2026-01-08T05:00:00Z","v":707435,"vw":48.992556},{"c":48.84,"h":49.68,"l":48.83,"n":18040,"o":49.16,"t":"2026-01-09T05:00:00Z","v":971794,"vw":49.070794},{"c":48.81,"h":49.24,"l":48.49,"n":15041,"o":48.74,"t":"2026-01-12T05:00:00Z","v":816010,"vw":48.825002},{"c":48.87,"h":49.39,"l":48.36,"n":16632,"o":48.92,"t":"2026-01-13T05:00:00Z","v":1027899,"vw":48.874977},{"c":49.28,"h":49.44,"l":48.92,"n":16286,"o":48.95,"t":"2026-01-14T05:00:00Z","v":861772,"vw":49.235284},{"c":49.3,"h":49.62,"l":49.11,"n":15133,"o":49.43,"t":"2026-01-15T05:00:00Z","v":844905,"vw":49.305512},{"c":49.69,"h":49.81,"l":48.85,"n":12796,"o":49.01,"t":"2026-01-16T05:00:00Z","v":732210,"vw":49.557507},{"c":49.74,"h":49.93,"l":48.975,"n":14652,"o":49.68,"t":"2026-01-20T05:00:00Z","v":1015620,"vw":49.665413},{"c":50.26,"h":50.42,"l":49.71,"n":15806,"o":50,"t":"2026-01-21T05:00:00Z","v":866486,"vw":50.190117},{"c":49.94,"h":50.51,"l":49.81,"n":13124,"o":50.26,"t":"2026-01-22T05:00:00Z","v":665333,"vw":50.11011},{"c":49.33,"h":49.87,"l":48.87,"n":14743,"o":49.76,"t":"2026-01-23T05:00:00Z","v":774092,"vw":49.256716},{"c":49.68,"h":49.95,"l":49.3,"n":12208,"o":49.53,"t":"2026-01-26T05:00:00Z","v":610058,"vw":49.648749},{"c":50.44,"h":50.55,"l":49.54,"n":11353,"o":49.73,"t":"2026-01-27T05:00:00Z","v":527894,"vw":50.354159},{"c":49.93,"h":50.61,"l":49.8,"n":15264,"o":50.18,"t":"2026-01-28T05:00:00Z","v":759784,"vw":50.141516},{"c":50.27,"h":50.695,"l":49.85,"n":14712,"o":50.19,"t":"2026-01-29T05:00:00Z","v":739828,"vw":50.289528},{"c":50.25,"h":50.335,"l":49.69,"n":17942,"o":50.13,"t":"2026-01-30T05:00:00Z","v":1725094,"vw":50.11969},{"c":50.11,"h":50.86,"l":49.99,"n":24142,"o":50.51,"t":"2026-02-02T05:00:00Z","v":1456927,"vw":50.26598},{"c":50.91,"h":51.145,"l":49.99,"n":18449,"o":49.99,"t":"2026-02-03T05:00:00Z","v":810037,"vw":50.854861},{"c":50.69,"h":51.525,"l":50.59,"n":21626,"o":51,"t":"2026-02-04T05:00:00Z","v":1172019,"vw":50.844644},{"c":50.92,"h":51.65,"l":50.91,"n":20800,"o":51,"t":"2026-02-05T05:00:00Z","v":1126922,"vw":51.124947},{"c":50.65,"h":51.64,"l":50.15,"n":22072,"o":51.4,"t":"2026-02-06T05:00:00Z","v":2306891,"vw":50.383859},{"c":50.59,"h":51.11,"l":50.125,"n":14813,"o":50.78,"t":"2026-02-09T05:00:00Z","v":906338,"vw":50.530035},{"c":51.26,"h":51.43,"l":50.515,"n":16211,"o":50.6,"t":"2026-02-10T05:00:00Z","v":1275443,"vw":51.115461},{"c":51.7,"h":51.71,"l":51.1284,"n":14856,"o":51.26,"t":"2026-02-11T05:00:00Z","v":816516,"vw":51.57733},{"c":52.5,"h":52.67,"l":51.9028,"n":12656,"o":52,"t":"2026-02-12T05:00:00Z","v":565349,"vw":52.46243},{"c":54,"h":54.28,"l":52.38,"n":19898,"o":52.38,"t":"2026-02-13T05:00:00Z","v":1069965,"vw":53.907475},{"c":52.56,"h":54.39,"l":51.91,"n":30755,"o":53.88,"t":"2026-02-17T05:00:00Z","v":2051604,"vw":52.500105},{"c":50.98,"h":51.2,"l":50.7,"n":68816,"o":51.19,"t":"2026-02-18T05:00:00Z","v":6931005,"vw":50.916044},{"c":52.09,"h":52.14,"l":51,"n":39569,"o":51.39,"t":"2026-02-19T05:00:00Z","v":3193622,"vw":51.867491},{"c":52.44,"h":52.53,"l":51.9,"n":30639,"o":52.28,"t":"2026-02-20T05:00:00Z","v":2106405,"vw":52.335584},{"c":53.65,"h":53.8,"l":52.6,"n":29478,"o":52.71,"t":"2026-02-23T05:00:00Z","v":2239765,"vw":53.43128},{"c":53.46,"h":53.83,"l":52.72,"n":30738,"o":53.75,"t":"2026-02-24T05:00:00Z","v":1724106,"vw":53.326487},{"c":53.48,"h":53.54,"l":52.37,"n":15770,"o":53.38,"t":"2026-02-25T05:00:00Z","v":916083,"vw":53.288546},{"c":53.46,"h":53.79,"l":53.05,"n":19447,"o":53.65,"t":"2026-02-26T05:00:00Z","v":1217416,"vw":53.393946},{"c":53.96,"h":54.17,"l":53.56,"n":16651,"o":53.56,"t":"2026-02-27T05:00:00Z","v":1470148,"vw":53.95908},{"c":53.98,"h":54.2878,"l":53.66,"n":19190,"o":53.83,"t":"2026-03-02T05:00:00Z","v":1080546,"vw":53.950302},{"c":53.85,"h":53.98,"l":52.72,"n":18651,"o":53.46,"t":"2026-03-03T05:00:00Z","v":866979,"vw":53.621166},{"c":54.17,"h":54.33,"l":53.425,"n":18078,"o":53.85,"t":"2026-03-04T05:00:00Z","v":1169390,"vw":54.113143},{"c":53.44,"h":53.71,"l":53.03,"n":22571,"o":53.64,"t":"2026-03-05T05:00:00Z","v":1224581,"vw":53.377654},{"c":53.37,"h":53.505,"l":52.53,"n":27633,"o":53.24,"t":"2026-03-06T05:00:00Z","v":1715902,"vw":53.159412},{"c":52.91,"h":53.255,"l":52.24,"n":32183,"o":53.25,"t":"2026-03-09T04:00:00Z","v":1571302,"vw":52.809415},{"c":52,"h":52.89,"l":51.94,"n":28398,"o":52.69,"t":"2026-03-10T04:00:00Z","v":1982684,"vw":52.244526},{"c":52.11,"h":52.23,"l":51.67,"n":23658,"o":51.91,"t":"2026-03-11T04:00:00Z","v":2017173,"vw":52.003023},{"c":52.75,"h":53.53,"l":51.68,"n":23418,"o":51.69,"t":"2026-03-12T04:00:00Z","v":1382451,"vw":52.872522},{"c":53.6,"h":53.75,"l":53.01,"n":18116,"o":53.34,"t":"2026-03-13T04:00:00Z","v":1025033,"vw":53.519156},{"c":53.63,"h":54.07,"l":53.39,"n":19169,"o":54.05,"t":"2026-03-16T04:00:00Z","v":1589851,"vw":53.689483},{"c":53.5,"h":54.215,"l":53.38,"n":17937,"o":54.09,"t":"2026-03-17T04:00:00Z","v":1085544,"vw":53.627995},{"c":52.42,"h":53.58,"l":52.34,"n":21981,"o":53.22,"t":"2026-03-18T04:00:00Z","v":1473214,"vw":52.550128},{"c":52.26,"h":52.665,"l":51.72,"n":18593,"o":52.28,"t":"2026-03-19T04:00:00Z","v":1047457,"vw":52.234316},{"c":50.97,"h":52.38,"l":50.655,"n":19207,"o":52.18,"t":"2026-03-20T04:00:00Z","v":3218837,"vw":51.051465},{"c":50.89,"h":51.515,"l":50.415,"n":20988,"o":50.88,"t":"2026-03-23T04:00:00Z","v":1450543,"vw":50.929616},{"c":51.49,"h":51.99,"l":50.46,"n":16093,"o":50.71,"t":"2026-03-24T04:00:00Z","v":892465,"vw":51.529579},{"c":51.25,"h":52.2,"l":51.19,"n":17971,"o":51.98,"t":"2026-03-25T04:00:00Z","v":966299,"vw":51.363793},{"c":51.7,"h":51.96,"l":51.19,"n":15844,"o":51.19,"t":"2026-03-26T04:00:00Z","v":787279,"vw":51.708186},{"c":51.71,"h":52.2,"l":51.5,"n":18263,"o":51.83,"t":"2026-03-27T04:00:00Z","v":1070591,"vw":51.746647},{"c":52.62,"h":52.7,"l":51.84,"n":20056,"o":52.35,"t":"2026-03-30T04:00:00Z","v":1348291,"vw":52.574449},{"c":52.77,"h":52.96,"l":52.09,"n":19297,"o":52.96,"t":"2026-03-31T04:00:00Z","v":1637799,"vw":52.694461},{"c":53.1,"h":53.3,"l":52.26,"n":16970,"o":52.45,"t":"2026-04-01T04:00:00Z","v":1231282,"vw":53.0981},{"c":53.67,"h":53.85,"l":53.1171,"n":16281,"o":53.34,"t":"2026-04-02T04:00:00Z","v":1168484,"vw":53.643525},{"c":53.15,"h":53.6,"l":53.03,"n":14110,"o":53.09,"t":"2026-04-06T04:00:00Z","v":871106,"vw":53.171883},{"c":53.55,"h":53.985,"l":53.035,"n":19459,"o":53.14,"t":"2026-04-07T04:00:00Z","v":1161473,"vw":53.624342},{"c":53.73,"h":53.955,"l":53.05,"n":16473,"o":53.53,"t":"2026-04-08T04:00:00Z","v":1179390,"vw":53.727967},{"c":54.22,"h":54.62,"l":53.58,"n":14021,"o":53.67,"t":"2026-04-09T04:00:00Z","v":944192,"vw":54.31084},{"c":53.7,"h":54.28,"l":53.695,"n":17191,"o":54.1,"t":"2026-04-10T04:00:00Z","v":1153738,"vw":53.767435},{"c":52.9,"h":53.75,"l":52.645,"n":16335,"o":53.69,"t":"2026-04-13T04:00:00Z","v":894356,"vw":52.942251},{"c":52.7,"h":52.95,"l":51.91,"n":17055,"o":52.67,"t":"2026-04-14T04:00:00Z","v":954279,"vw":52.722299},{"c":52.49,"h":52.61,"l":51.88,"n":17833,"o":52.26,"t":"2026-04-15T04:00:00Z","v":1109378,"vw":52.400962},{"c":52.63,"h":52.71,"l":52.265,"n":14449,"o":52.28,"t":"2026-04-16T04:00:00Z","v":811072,"vw":52.59679},{"c":52.41,"h":52.47,"l":51.51,"n":19934,"o":52.18,"t":"2026-04-17T04:00:00Z","v":1286045,"vw":52.21186},{"c":51.2,"h":52.57,"l":50.98,"n":19816,"o":52.25,"t":"2026-04-20T04:00:00Z","v":1095871,"vw":51.557673},{"c":50.57,"h":51.37,"l":50.43,"n":17980,"o":51.37,"t":"2026-04-21T04:00:00Z","v":1182457,"vw":50.639501},{"c":50.34,"h":51.25,"l":50.16,"n":22211,"o":50.88,"t":"2026-04-22T04:00:00Z","v":1346156,"vw":50.447463},{"c":51.43,"h":51.46,"l":50.7,"n":16604,"o":50.84,"t":"2026-04-23T04:00:00Z","v":1008443,"vw":51.29433},{"c":50.98,"h":51.49,"l":50.77,"n":20427,"o":51.4,"t":"2026-04-24T04:00:00Z","v":1551605,"vw":51.026235},{"c":51.42,"h":51.65,"l":51.19,"n":18403,"o":51.25,"t":"2026-04-27T04:00:00Z","v":1471681,"vw":51.410549},{"c":51.58,"h":52,"l":51.35,"n":17936,"o":52,"t":"2026-04-28T04:00:00Z","v":1153239,"vw":51.576099},{"c":51.05,"h":51.67,"l":50.95,"n":18216,"o":51.37,"t":"2026-04-29T04:00:00Z","v":1080316,"vw":51.197229},{"c":51.93,"h":52.1,"l":50.5967,"n":25612,"o":50.955,"t":"2026-04-30T04:00:00Z","v":1755687,"vw":51.674905},{"c":49.73,"h":51.52,"l":49.55,"n":25734,"o":50.82,"t":"2026-05-01T04:00:00Z","v":2025479,"vw":50.108757},{"c":49.01,"h":49.645,"l":48.53,"n":28183,"o":49.4,"t":"2026-05-04T04:00:00Z","v":1744052,"vw":48.989349},{"c":49.12,"h":49.67,"l":48.8,"n":21230,"o":49.05,"t":"2026-05-05T04:00:00Z","v":1001684,"vw":49.243872},{"c":48.82,"h":49.25,"l":48.4501,"n":21969,"o":48.98,"t":"2026-05-06T04:00:00Z","v":1469794,"vw":48.904929},{"c":48.62,"h":48.92,"l":48.05,"n":21392,"o":48.53,"t":"2026-05-07T04:00:00Z","v":1171964,"vw":48.59935},{"c":48.51,"h":49.04,"l":48.38,"n":15900,"o":48.79,"t":"2026-05-08T04:00:00Z","v":1024950,"vw":48.603054},{"c":48.36,"h":48.8,"l":48.215,"n":18879,"o":48.8,"t":"2026-05-11T04:00:00Z","v":1222511,"vw":48.387566},{"c":48.4,"h":48.61,"l":47.87,"n":20296,"o":48.25,"t":"2026-05-12T04:00:00Z","v":1397507,"vw":48.393803},{"c":48.21,"h":48.39,"l":47.69,"n":18807,"o":48.12,"t":"2026-05-13T04:00:00Z","v":978276,"vw":48.117679},{"c":48.24,"h":48.53,"l":47.945,"n":14744,"o":48.26,"t":"2026-05-14T04:00:00Z","v":941086,"vw":48.214688},{"c":47.28,"h":48.18,"l":47.07,"n":14578,"o":48.18,"t":"2026-05-15T04:00:00Z","v":1037088,"vw":47.459335},{"c":48.29,"h":48.31,"l":47.52,"n":18608,"o":47.74,"t":"2026-05-18T04:00:00Z","v":1191924,"vw":48.166872},{"c":49.29,"h":49.33,"l":48.26,"n":20326,"o":48.34,"t":"2026-05-19T04:00:00Z","v":1164835,"vw":49.125274},{"c":49.71,"h":49.85,"l":49.31,"n":20404,"o":49.4,"t":"2026-05-20T04:00:00Z","v":1342500,"vw":49.656004},{"c":49.57,"h":49.88,"l":49.2,"n":19606,"o":49.53,"t":"2026-05-21T04:00:00Z","v":1260861,"vw":49.580326},{"c":49.82,"h":49.85,"l":48.945,"n":21723,"o":49.44,"t":"2026-05-22T04:00:00Z","v":1831420,"vw":49.538817},{"c":49.84,"h":50,"l":49.56,"n":17001,"o":49.99,"t":"2026-05-26T04:00:00Z","v":811342,"vw":49.814752},{"c":51.15,"h":51.55,"l":49.85,"n":27569,"o":50.06,"t":"2026-05-27T04:00:00Z","v":2544373,"vw":51.134718},{"c":50.67,"h":51.475,"l":50.42,"n":24180,"o":50.92,"t":"2026-05-28T04:00:00Z","v":1341641,"vw":50.735155},{"c":50.12,"h":50.83,"l":49.93,"n":16791,"o":50.71,"t":"2026-05-29T04:00:00Z","v":1059196,"vw":50.146111},{"c":48.47,"h":49.68,"l":48.42,"n":21139,"o":49.68,"t":"2026-06-01T04:00:00Z","v":1295204,"vw":48.734616},{"c":49.49,"h":49.94,"l":48.63,"n":19384,"o":48.63,"t":"2026-06-02T04:00:00Z","v":1176610,"vw":49.539064},{"c":48.92,"h":50.1,"l":48.775,"n":20561,"o":49.595,"t":"2026-06-03T04:00:00Z","v":2273148,"vw":48.935812},{"c":49.67,"h":49.94,"l":48.97,"n":19688,"o":49.56,"t":"2026-06-04T04:00:00Z","v":1140086,"vw":49.425571},{"c":50.53,"h":50.96,"l":49.92,"n":17956,"o":49.99,"t":"2026-06-05T04:00:00Z","v":946573,"vw":50.555593},{"c":49.98,"h":50.77,"l":49.86,"n":19025,"o":50.41,"t":"2026-06-08T04:00:00Z","v":870520,"vw":50.044649},{"c":50.24,"h":51.02,"l":50.04,"n":23060,"o":50.49,"t":"2026-06-09T04:00:00Z","v":1246717,"vw":50.466001},{"c":50.72,"h":51.23,"l":50.535,"n":16545,"o":50.99,"t":"2026-06-10T04:00:00Z","v":1130906,"vw":50.855013},{"c":50.05,"h":51.2,"l":50.01,"n":19199,"o":51.07,"t":"2026-06-11T04:00:00Z","v":957886,"vw":50.417212},{"c":50.72,"h":50.8125,"l":50.28,"n":14789,"o":50.28,"t":"2026-06-12T04:00:00Z","v":682477,"vw":50.662217},{"c":50.46,"h":50.77,"l":50.18,"n":18629,"o":50.75,"t":"2026-06-15T04:00:00Z","v":1073910,"vw":50.462545},{"c":50.79,"h":51.27,"l":50.47,"n":15111,"o":50.59,"t":"2026-06-16T04:00:00Z","v":1389044,"vw":50.848034},{"c":49.8,"h":50.81,"l":49.39,"n":15667,"o":50.48,"t":"2026-06-17T04:00:00Z","v":945248,"vw":49.915871},{"c":50.18,"h":50.345,"l":49.57,"n":15395,"o":49.57,"t":"2026-06-18T04:00:00Z","v":2464742,"vw":50.073888},{"c":50.19,"h":50.7,"l":50.11,"n":13517,"o":50.11,"t":"2026-06-22T04:00:00Z","v":863291,"vw":50.310684},{"c":51.01,"h":51.12,"l":50.25,"n":15416,"o":50.36,"t":"2026-06-23T04:00:00Z","v":774785,"vw":50.953507},{"c":52.08,"h":52.24,"l":51.2,"n":26043,"o":51.36,"t":"2026-06-24T04:00:00Z","v":1851992,"vw":51.939706},{"c":51.6,"h":52.16,"l":51.295,"n":19910,"o":51.78,"t":"2026-06-25T04:00:00Z","v":1058068,"vw":51.646866},{"c":52.53,"h":52.615,"l":51.79,"n":23348,"o":51.96,"t":"2026-06-26T04:00:00Z","v":3744176,"vw":52.494748},{"c":52.2,"h":52.37,"l":51.73,"n":18672,"o":52.3,"t":"2026-06-29T04:00:00Z","v":1839946,"vw":52.089418},{"c":51.83,"h":52.43,"l":51.555,"n":15969,"o":51.93,"t":"2026-06-30T04:00:00Z","v":1433154,"vw":51.915333},{"c":51.46,"h":52.065,"l":51.29,"n":17143,"o":51.88,"t":"2026-07-01T04:00:00Z","v":1061257,"vw":51.524372},{"c":52.72,"h":52.72,"l":51.625,"n":16006,"o":51.86,"t":"2026-07-02T04:00:00Z","v":1468561,"vw":52.550496},{"c":52,"h":52.92,"l":51.96,"n":16387,"o":52.78,"t":"2026-07-06T04:00:00Z","v":875511,"vw":52.11827},{"c":52.58,"h":53.505,"l":52.465,"n":16902,"o":52.62,"t":"2026-07-07T04:00:00Z","v":753004,"vw":52.710197},{"c":52.24,"h":52.96,"l":52.13,"n":14962,"o":52.59,"t":"2026-07-08T04:00:00Z","v":840327,"vw":52.390374},{"c":52.19,"h":52.54,"l":52.01,"n":15503,"o":52.3,"t":"2026-07-09T04:00:00Z","v":963009,"vw":52.2559},{"c":52.78,"h":53.05,"l":52.06,"n":17299,"o":52.13,"t":"2026-07-10T04:00:00Z","v":897677,"vw":52.765834},{"c":53.05,"h":53.595,"l":52.79,"n":18146,"o":52.79,"t":"2026-07-13T04:00:00Z","v":956958,"vw":53.178039},{"c":53.08,"h":53.575,"l":52.72,"n":17827,"o":53.33,"t":"2026-07-14T04:00:00Z","v":965919,"vw":53.059853},{"c":52.16,"h":53.22,"l":52.09,"n":14304,"o":52.86,"t":"2026-07-15T04:00:00Z","v":682160,"vw":52.42455},{"c":52.82,"h":53.05,"l":52.11,"n":15855,"o":52.11,"t":"2026-07-16T04:00:00Z","v":1126271,"vw":52.732127},{"c":52.43,"h":54.08,"l":52.22,"n":18666,"o":53.55,"t":"2026-07-17T04:00:00Z","v":834314,"vw":52.699507},{"c":52.51,"h":53.04,"l":52.12,"n":14614,"o":52.62,"t":"2026-07-20T04:00:00Z","v":689068,"vw":52.4921},{"c":52.25,"h":52.43,"l":51.72,"n":15104,"o":52.35,"t":"2026-07-21T04:00:00Z","v":787488,"vw":52.164621},{"c":52.92,"h":53.165,"l":52.44,"n":15193,"o":52.65,"t":"2026-07-22T04:00:00Z","v":727262,"vw":52.876309},{"c":52.39,"h":53.13,"l":52.31,"n":19310,"o":52.39,"t":"2026-07-23T04:00:00Z","v":1167057,"vw":52.505621},{"c":52.05,"h":52.7,"l":51.98,"n":18505,"o":52.63,"t":"2026-07-24T04:00:00Z","v":1266430,"vw":52.163058},{"c":51.23,"h":52.17,"l":51.21,"n":17617,"o":51.83,"t":"2026-07-27T04:00:00Z","v":1272806,"vw":51.429258},{"c":51.15,"h":52.02,"l":51.13,"n":18611,"o":51.28,"t":"2026-07-28T04:00:00Z","v":1417905,"vw":51.41471},{"c":50.3,"h":51.26,"l":50.17,"n":16152,"o":51.26,"t":"2026-07-29T04:00:00Z","v":876030,"vw":50.476025},{"c":50.09,"h":50.72,"l":49.855,"n":22163,"o":50.69,"t":"2026-07-30T04:00:00Z","v":1139514,"vw":50.112972},{"c":49.33,"h":49.68,"l":48.56,"n":29209,"o":49.19,"t":"2026-07-31T04:00:00Z","v":2031011,"vw":49.252055},{"c":50.15,"h":50.645,"l":49,"n":24236,"o":49,"t":"2026-08-03T04:00:00Z","v":1372066,"vw":50.203427},{"c":50.05,"h":50.64,"l":49.48,"n":23877,"o":49.93,"t":"2026-08-04T04:00:00Z","v":1312652,"vw":50.18942},{"c":49.25,"h":50.49,"l":48.91,"n":20476,"o":50.48,"t":"2026-08-05T04:00:00Z","v":1162358,"vw":49.220542},{"c":48.54,"h":49.8,"l":48.49,"n":15328,"o":49.77,"t":"2026-08-06T04:00:00Z","v":1013628,"vw":48.656657},{"c":49.05,"h":49.36,"l":48.31,"n":15812,"o":48.48,"t":"2026-08-07T04:00:00Z","v":860228,"vw":49.088047},{"c":48.11,"h":48.82,"l":47.91,"n":15541,"o":48.66,"t":"2026-08-10T04:00:00Z","v":920581,"vw":48.119791},{"c":48.39,"h":48.57,"l":48.02,"n":14282,"o":48.1,"t":"2026-08-11T04:00:00Z","v":745017,"vw":48.364115},{"c":48.8,"h":49.04,"l":48.465,"n":12537,"o":48.58,"t":"2026-08-12T04:00:00Z","v":688267,"vw":48.756282},{"c":50.33,"h":50.7985,"l":50.0262,"n":24627,"o":50.155,"t":"2026-08-13T04:00:00Z","v":1792151,"vw":50.321198},{"c":50.76,"h":50.8027,"l":50.105,"n":15290,"o":50.23,"t":"2026-08-14T04:00:00Z","v":794240,"vw":50.712606},{"c":50.87,"h":50.88,"l":50.38,"n":14441,"o":50.51,"t":"2026-08-17T04:00:00Z","v":910524,"vw":50.732761},{"c":50.55,"h":51.575,"l":50.54,"n":19285,"o":51.36,"t":"2026-08-18T04:00:00Z","v":1204716,"vw":50.769048},{"c":50.14,"h":50.98,"l":49.9,"n":15236,"o":50.88,"t":"2026-08-19T04:00:00Z","v":938509,"vw":50.16076},{"c":50.17,"h":50.73,"l":50,"n":14627,"o":50,"t":"2026-08-20T04:00:00Z","v":1128386,"vw":50.33143},{"c":49.59,"h":50.97,"l":49.52,"n":17876,"o":50.97,"t":"2026-08-21T04:00:00Z","v":1018893,"vw":49.878479},{"c":49.7,"h":49.765,"l":49.2,"n":16853,"o":49.57,"t":"2026-08-24T04:00:00Z","v":902592,"vw":49.615765},{"c":49.81,"h":50.05,"l":49.42,"n":14264,"o":49.84,"t":"2026-08-25T04:00:00Z","v":930845,"vw":49.808559},{"c":50.19,"h":50.37,"l":49.75,"n":15132,"o":49.98,"t":"2026-08-26T04:00:00Z","v":997435,"vw":50.119994},{"c":49.84,"h":50.035,"l":49.53,"n":12932,"o":49.75,"t":"2026-08-27T04:00:00Z","v":1634738,"vw":49.804687},{"c":49.6,"h":50.18,"l":49.49,"n":13617,"o":50.17,"t":"2026-08-28T04:00:00Z","v":814053,"vw":49.748979},{"c":48.86,"h":49.48,"l":48.66,"n":15142,"o":49.25,"t":"2026-08-31T04:00:00Z","v":1024502,"vw":48.924327},{"c":49.06,"h":49.33,"l":48.68,"n":17588,"o":49.035,"t":"2026-09-01T04:00:00Z","v":908380,"vw":48.946532},{"c":48.69,"h":49.06,"l":48.295,"n":17899,"o":49.06,"t":"2026-09-02T04:00:00Z","v":1103659,"vw":48.653495},{"c":49.17,"h":49.32,"l":48.69,"n":14449,"o":48.99,"t":"2026-09-03T04:00:00Z","v":637501,"vw":49.09099},{"c":48.76,"h":49.445,"l":48.675,"n":12413,"o":49,"t":"2026-09-04T04:00:00Z","v":540785,"vw":48.871055},{"c":49.47,"h":49.66,"l":48.69,"n":13542,"o":48.69,"t":"2026-09-08T04:00:00Z","v":649372,"vw":49.416838},{"c":48.87,"h":49.66,"l":48.63,"n":16392,"o":49.47,"t":"2026-09-09T04:00:00Z","v":809022,"vw":48.956128},{"c":48.56,"h":49.165,"l":48.475,"n":13232,"o":49.14,"t":"2026-09-10T04:00:00Z","v":587034,"vw":48.646808},{"c":48.24,"h":49.1,"l":48.16,"n":12937,"o":49.1,"t":"2026-09-11T04:00:00Z","v":689242,"vw":48.323107},{"c":48.08,"h":48.65,"l":47.97,"n":13627,"o":48.5,"t":"2026-09-14T04:00:00Z","v":888242,"vw":48.145207},{"c":47.45,"h":48.04,"l":47.28,"n":18842,"o":47.86,"t":"2026-09-15T04:00:00Z","v":1184029,"vw":47.508596},{"c":47.91,"h":48.25,"l":47.55,"n":19316,"o":47.69,"t":"2026-09-16T04:00:00Z","v":1665070,"vw":47.939546},{"c":48.06,"h":48.32,"l":47.93,"n":14874,"o":48.17,"t":"2026-09-17T04:00:00Z","v":935467,"vw":48.099989},{"c":47.24,"h":47.84,"l":47.15,"n":15391,"o":47.8,"t":"2026-09-18T04:00:00Z","v":2291002,"vw":47.33007},{"c":47.07,"h":47.4554,"l":47.07,"n":14566,"o":47.33,"t":"2026-09-21T04:00:00Z","v":1346587,"vw":47.181151},{"c":47.37,"h":48.07,"l":46.98,"n":20506,"o":47.09,"t":"2026-09-22T04:00:00Z","v":1453750,"vw":47.601054},{"c":46.92,"h":47.45,"l":46.675,"n":20377,"o":47.22,"t":"2026-09-23T04:00:00Z","v":1633180,"vw":46.912412},{"c":46.59,"h":47.08,"l":46.31,"n":25706,"o":47.08,"t":"2026-09-24T04:00:00Z","v":1943917,"vw":46.577287},{"c":46.85,"h":47.01,"l":45.82,"n":22370,"o":46.06,"t":"2026-09-25T04:00:00Z","v":2143039,"vw":46.676982},{"c":44.18,"h":46.8,"l":43.2552,"n":56475,"o":46.8,"t":"2026-09-28T04:00:00Z","v":4621599,"vw":44.360181},{"c":44.49,"h":44.61,"l":43.55,"n":27695,"o":44,"t":"2026-09-29T04:00:00Z","v":2413511,"vw":44.22594},{"c":44.63,"h":45.06,"l":44.3401,"n":23947,"o":44.79,"t":"2026-09-30T04:00:00Z","v":1908129,"vw":44.749902},{"c":44.76,"h":44.89,"l":43.85,"n":23402,"o":44.37,"t":"2026-10-01T04:00:00Z","v":1785061,"vw":44.614171},{"c":44.55,"h":45.5,"l":44.31,"n":26545,"o":45.01,"t":"2026-10-02T04:00:00Z","v":1889694,"vw":44.62995},{"c":44.25,"h":44.89,"l":44.215,"n":23870,"o":44.55,"t":"2026-10-05T04:00:00Z","v":1795273,"vw":44.454969},{"c":44.27,"h":44.73,"l":43.94,"n":22648,"o":44.49,"t":"2026-10-06T04:00:00Z","v":1413892,"vw":44.194908},{"c":44.83,"h":45.105,"l":44.25,"n":20757,"o":44.33,"t":"2026-10-07T04:00:00Z","v":1523399,"vw":44.827517},{"c":45.35,"h":45.44,"l":44.62,"n":21192,"o":45.04,"t":"2026-10-08T04:00:00Z","v":1838659,"vw":45.162317},{"c":45.39,"h":45.5,"l":45.0001,"n":17126,"o":45.32,"t":"2026-10-09T04:00:00Z","v":1118859,"vw":45.30925},{"c":45.07,"h":45.715,"l":45.07,"n":17870,"o":45.48,"t":"2026-10-12T04:00:00Z","v":1238789,"vw":45.296099},{"c":44.58,"h":45,"l":43.73,"n":19337,"o":44.96,"t":"2026-10-13T04:00:00Z","v":1498364,"vw":44.49077},{"c":44.45,"h":44.675,"l":43.83,"n":21580,"o":44.42,"t":"2026-10-14T04:00:00Z","v":2731815,"vw":44.108622},{"c":43.87,"h":45.06,"l":43.79,"n":23287,"o":45.06,"t":"2026-10-15T04:00:00Z","v":2453146,"vw":44.052782},{"c":44.15,"h":44.65,"l":43.92,"n":20581,"o":44.08,"t":"2026-10-16T04:00:00Z","v":2227496,"vw":44.232487},{"c":43.48,"h":44.13,"l":43.33,"n":22521,"o":44,"t":"2026-10-19T04:00:00Z","v":3317780,"vw":43.49421},{"c":44.31,"h":44.68,"l":43.715,"n":34267,"o":43.76,"t":"2026-10-20T04:00:00Z","v":5968815,"vw":44.349386},{"c":43.92,"h":44.52,"l":43.855,"n":28593,"o":44.31,"t":"2026-10-21T04:00:00Z","v":3739314,"vw":44.175406},{"c":44.9,"h":44.985,"l":44.045,"n":49979,"o":44.14,"t":"2026-10-22T04:00:00Z","v":8461076,"vw":44.667514}],"volatilityBars":[{"c":47.24,"h":47.39,"l":47.21,"n":320,"o":47.33,"t":"2026-09-21T13:30:00Z","v":27653,"vw":47.3172},{"c":47.38,"h":47.425,"l":47.23,"n":244,"o":47.27,"t":"2026-09-21T13:45:00Z","v":8684,"vw":47.314121},{"c":47.39,"h":47.415,"l":47.27,"n":438,"o":47.365,"t":"2026-09-21T14:00:00Z","v":12767,"vw":47.36025},{"c":47.39,"h":47.4554,"l":47.37,"n":329,"o":47.44,"t":"2026-09-21T14:15:00Z","v":9340,"vw":47.402839},{"c":47.35,"h":47.4,"l":47.305,"n":369,"o":47.38,"t":"2026-09-21T14:30:00Z","v":14049,"vw":47.345228},{"c":47.38,"h":47.4,"l":47.35,"n":286,"o":47.35,"t":"2026-09-21T14:45:00Z","v":8544,"vw":47.375596},{"c":47.42,"h":47.42,"l":47.35,"n":423,"o":47.37,"t":"2026-09-21T15:00:00Z","v":12304,"vw":47.392611},{"c":47.35,"h":47.45,"l":47.345,"n":481,"o":47.43,"t":"2026-09-21T15:15:00Z","v":12028,"vw":47.393872},{"c":47.38,"h":47.42,"l":47.33,"n":331,"o":47.335,"t":"2026-09-21T15:30:00Z","v":10191,"vw":47.369248},{"c":47.36,"h":47.39,"l":47.33,"n":323,"o":47.385,"t":"2026-09-21T15:45:00Z","v":10978,"vw":47.366239},{"c":47.38,"h":47.41,"l":47.36,"n":550,"o":47.36,"t":"2026-09-21T16:00:00Z","v":17714,"vw":47.378338},{"c":47.345,"h":47.4,"l":47.315,"n":359,"o":47.37,"t":"2026-09-21T16:15:00Z","v":10911,"vw":47.357498},{"c":47.36,"h":47.4,"l":47.34,"n":345,"o":47.345,"t":"2026-09-21T16:30:00Z","v":8981,"vw":47.364561},{"c":47.41,"h":47.42,"l":47.35,"n":434,"o":47.37,"t":"2026-09-21T16:45:00Z","v":16979,"vw":47.389791},{"c":47.39,"h":47.415,"l":47.36,"n":355,"o":47.415,"t":"2026-09-21T17:00:00Z","v":10085,"vw":47.384896},{"c":47.33,"h":47.3899,"l":47.295,"n":499,"o":47.385,"t":"2026-09-21T17:15:00Z","v":23649,"vw":47.327518},{"c":47.24,"h":47.32,"l":47.23,"n":436,"o":47.32,"t":"2026-09-21T17:30:00Z","v":19277,"vw":47.270322},{"c":47.21,"h":47.26,"l":47.19,"n":390,"o":47.25,"t":"2026-09-21T17:45:00Z","v":14160,"vw":47.216452},{"c":47.2,"h":47.2499,"l":47.19,"n":634,"o":47.2,"t":"2026-09-21T18:00:00Z","v":20328,"vw":47.220351},{"c":47.24,"h":47.25,"l":47.16,"n":487,"o":47.2,"t":"2026-09-21T18:15:00Z","v":16526,"vw":47.20205},{"c":47.2,"h":47.23,"l":47.1787,"n":476,"o":47.22,"t":"2026-09-21T18:30:00Z","v":16951,"vw":47.203309},{"c":47.18,"h":47.23,"l":47.16,"n":474,"o":47.21,"t":"2026-09-21T18:45:00Z","v":12368,"vw":47.198752},{"c":47.15,"h":47.1884,"l":47.13,"n":384,"o":47.175,"t":"2026-09-21T19:00:00Z","v":9766,"vw":47.149907},{"c":47.17,"h":47.205,"l":47.15,"n":553,"o":47.15,"t":"2026-09-21T19:15:00Z","v":24737,"vw":47.174571},{"c":47.18,"h":47.22,"l":47.15,"n":839,"o":47.18,"t":"2026-09-21T19:30:00Z","v":34307,"vw":47.186489},{"c":47.08,"h":47.21,"l":47.07,"n":2394,"o":47.18,"t":"2026-09-21T19:45:00Z","v":111670,"vw":47.141655},{"c":47.07,"h":47.07,"l":47.07,"n":45,"o":47.07,"t":"2026-09-21T20:00:00Z","v":620197,"vw":47.07},{"c":47.07,"h":47.07,"l":47.07,"n":1,"o":47.07,"t":"2026-09-22T08:00:00Z","v":100,"vw":47.07},{"c":47.15,"h":47.15,"l":46.98,"n":323,"o":47.09,"t":"2026-09-22T13:30:00Z","v":25423,"vw":47.068745},{"c":47.42,"h":47.45,"l":47.03,"n":451,"o":47.04,"t":"2026-09-22T13:45:00Z","v":32364,"vw":47.233746},{"c":47.545,"h":47.615,"l":47.365,"n":581,"o":47.39,"t":"2026-09-22T14:00:00Z","v":46122,"vw":47.523306},{"c":47.725,"h":47.735,"l":47.585,"n":589,"o":47.59,"t":"2026-09-22T14:15:00Z","v":41902,"vw":47.673751},{"c":47.78,"h":47.9,"l":47.63,"n":850,"o":47.69,"t":"2026-09-22T14:30:00Z","v":47322,"vw":47.775638},{"c":47.71,"h":47.81,"l":47.61,"n":514,"o":47.78,"t":"2026-09-22T14:45:00Z","v":20751,"vw":47.720589},{"c":47.81,"h":47.81,"l":47.6907,"n":653,"o":47.71,"t":"2026-09-22T15:00:00Z","v":29748,"vw":47.740725},{"c":47.75,"h":47.83,"l":47.73,"n":469,"o":47.83,"t":"2026-09-22T15:15:00Z","v":20834,"vw":47.755683},{"c":47.775,"h":47.81,"l":47.75,"n":411,"o":47.78,"t":"2026-09-22T15:30:00Z","v":18581,"vw":47.792202},{"c":47.965,"h":48.02,"l":47.78,"n":1034,"o":47.8,"t":"2026-09-22T15:45:00Z","v":52397,"vw":47.95596},{"c":47.93,"h":48.01,"l":47.925,"n":667,"o":47.965,"t":"2026-09-22T16:00:00Z","v":39729,"vw":47.979873},{"c":47.99,"h":47.99,"l":47.92,"n":512,"o":47.93,"t":"2026-09-22T16:15:00Z","v":17086,"vw":47.956201},{"c":47.96,"h":48.07,"l":47.95,"n":742,"o":47.98,"t":"2026-09-22T16:30:00Z","v":131242,"vw":47.996701},{"c":47.97,"h":48.04,"l":47.93,"n":593,"o":47.95,"t":"2026-09-22T16:45:00Z","v":20025,"vw":47.974258},{"c":47.77,"h":47.955,"l":47.77,"n":435,"o":47.955,"t":"2026-09-22T17:00:00Z","v":14536,"vw":47.869237},{"c":47.75,"h":47.8,"l":47.73,"n":398,"o":47.78,"t":"2026-09-22T17:15:00Z","v":10226,"vw":47.77389},{"c":47.7,"h":47.8,"l":47.69,"n":537,"o":47.77,"t":"2026-09-22T17:30:00Z","v":17303,"vw":47.760209},{"c":47.69,"h":47.73,"l":47.65,"n":803,"o":47.71,"t":"2026-09-22T17:45:00Z","v":30163,"vw":47.688434},{"c":47.78,"h":47.82,"l":47.69,"n":954,"o":47.69,"t":"2026-09-22T18:00:00Z","v":41398,"vw":47.761008},{"c":47.75,"h":47.805,"l":47.75,"n":740,"o":47.785,"t":"2026-09-22T18:15:00Z","v":32761,"vw":47.762797},{"c":47.725,"h":47.77,"l":47.72,"n":561,"o":47.75,"t":"2026-09-22T18:30:00Z","v":14979,"vw":47.744138},{"c":47.78,"h":47.78,"l":47.735,"n":616,"o":47.74,"t":"2026-09-22T18:45:00Z","v":28117,"vw":47.754127},{"c":47.7065,"h":47.78,"l":47.6554,"n":651,"o":47.78,"t":"2026-09-22T19:00:00Z","v":43686,"vw":47.720427},{"c":47.66,"h":47.7,"l":47.62,"n":674,"o":47.69,"t":"2026-09-22T19:15:00Z","v":25141,"vw":47.666365},{"c":47.55,"h":47.65,"l":47.53,"n":1000,"o":47.65,"t":"2026-09-22T19:30:00Z","v":44682,"vw":47.598278},{"c":47.36,"h":47.55,"l":47.34,"n":3719,"o":47.54,"t":"2026-09-22T19:45:00Z","v":228619,"vw":47.409971},{"c":47.37,"h":47.37,"l":47.37,"n":46,"o":47.37,"t":"2026-09-22T20:00:00Z","v":326007,"vw":47.37},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-23T12:00:00Z","v":317,"vw":47.4},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-23T12:15:00Z","v":317,"vw":47.4},{"c":47,"h":47.45,"l":46.94,"n":401,"o":47.22,"t":"2026-09-23T13:30:00Z","v":30996,"vw":47.090862},{"c":46.99,"h":47,"l":46.87,"n":714,"o":47,"t":"2026-09-23T13:45:00Z","v":90620,"vw":46.957902},{"c":46.95,"h":46.99,"l":46.79,"n":695,"o":46.96,"t":"2026-09-23T14:00:00Z","v":55314,"vw":46.918079},{"c":47.03,"h":47.055,"l":46.91,"n":750,"o":46.95,"t":"2026-09-23T14:15:00Z","v":48691,"vw":46.961121},{"c":46.95,"h":47.09,"l":46.92,"n":438,"o":47.03,"t":"2026-09-23T14:30:00Z","v":14133,"vw":47.006095},{"c":46.9,"h":46.94,"l":46.76,"n":875,"o":46.93,"t":"2026-09-23T14:45:00Z","v":49805,"vw":46.845058},{"c":46.88,"h":46.92,"l":46.81,"n":571,"o":46.9,"t":"2026-09-23T15:00:00Z","v":44590,"vw":46.84801},{"c":46.75,"h":46.87,"l":46.72,"n":573,"o":46.87,"t":"2026-09-23T15:15:00Z","v":31869,"vw":46.839889},{"c":46.78,"h":46.8,"l":46.675,"n":528,"o":46.75,"t":"2026-09-23T15:30:00Z","v":18191,"vw":46.743865},{"c":46.79,"h":46.83,"l":46.73,"n":395,"o":46.78,"t":"2026-09-23T15:45:00Z","v":14930,"vw":46.780228},{"c":46.73,"h":46.78,"l":46.68,"n":336,"o":46.78,"t":"2026-09-23T16:00:00Z","v":8389,"vw":46.730497},{"c":46.83,"h":46.855,"l":46.735,"n":462,"o":46.735,"t":"2026-09-23T16:15:00Z","v":17739,"vw":46.809215},{"c":46.9,"h":46.92,"l":46.8,"n":392,"o":46.84,"t":"2026-09-23T16:30:00Z","v":11403,"vw":46.856758},{"c":46.9,"h":46.915,"l":46.85,"n":510,"o":46.905,"t":"2026-09-23T16:45:00Z","v":20923,"vw":46.881528},{"c":46.9,"h":46.95,"l":46.88,"n":447,"o":46.9,"t":"2026-09-23T17:00:00Z","v":22764,"vw":46.903882},{"c":46.92,"h":46.93,"l":46.85,"n":607,"o":46.88,"t":"2026-09-23T17:15:00Z","v":29624,"vw":46.902064},{"c":46.955,"h":46.955,"l":46.875,"n":726,"o":46.92,"t":"2026-09-23T17:30:00Z","v":26021,"vw":46.917349},{"c":46.99,"h":47.005,"l":46.92,"n":622,"o":46.94,"t":"2026-09-23T17:45:00Z","v":20913,"vw":46.959927},{"c":46.895,"h":47.01,"l":46.895,"n":814,"o":46.99,"t":"2026-09-23T18:00:00Z","v":33520,"vw":46.953927},{"c":46.83,"h":46.89,"l":46.81,"n":784,"o":46.89,"t":"2026-09-23T18:15:00Z","v":33598,"vw":46.843278},{"c":46.775,"h":46.85,"l":46.75,"n":647,"o":46.83,"t":"2026-09-23T18:30:00Z","v":19418,"vw":46.790276},{"c":46.78,"h":46.82,"l":46.74,"n":639,"o":46.77,"t":"2026-09-23T18:45:00Z","v":21387,"vw":46.772824},{"c":46.88,"h":46.89,"l":46.78,"n":631,"o":46.78,"t":"2026-09-23T19:00:00Z","v":34394,"vw":46.841859},{"c":46.929,"h":46.93,"l":46.845,"n":842,"o":46.88,"t":"2026-09-23T19:15:00Z","v":33988,"vw":46.874546},{"c":46.97,"h":46.99,"l":46.8924,"n":1630,"o":46.91,"t":"2026-09-23T19:30:00Z","v":76310,"vw":46.917408},{"c":46.93,"h":47.005,"l":46.89,"n":3677,"o":46.96,"t":"2026-09-23T19:45:00Z","v":217561,"vw":46.932034},{"c":47.22,"h":47.22,"l":46.92,"n":50,"o":46.92,"t":"2026-09-23T20:00:00Z","v":557314,"vw":46.920382},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-09-23T20:45:00Z","v":23555,"vw":46.92},{"c":46.7771,"h":46.7771,"l":46.7771,"n":1,"o":46.7771,"t":"2026-09-23T21:00:00Z","v":100,"vw":46.7771},{"c":46.47,"h":46.47,"l":46.47,"n":1,"o":46.47,"t":"2026-09-24T11:15:00Z","v":175,"vw":46.47},{"c":46.89,"h":47.08,"l":46.74,"n":350,"o":47.08,"t":"2026-09-24T13:30:00Z","v":28476,"vw":46.997325},{"c":47.05,"h":47.05,"l":46.79,"n":452,"o":46.83,"t":"2026-09-24T13:45:00Z","v":17926,"vw":46.889823},{"c":46.78,"h":46.99,"l":46.72,"n":997,"o":46.99,"t":"2026-09-24T14:00:00Z","v":64884,"vw":46.839747},{"c":46.6,"h":46.77,"l":46.6,"n":889,"o":46.77,"t":"2026-09-24T14:15:00Z","v":40176,"vw":46.666176},{"c":46.54,"h":46.61,"l":46.4863,"n":964,"o":46.59,"t":"2026-09-24T14:30:00Z","v":33419,"vw":46.529591},{"c":46.52,"h":46.535,"l":46.43,"n":799,"o":46.52,"t":"2026-09-24T14:45:00Z","v":30356,"vw":46.486494},{"c":46.53,"h":46.55,"l":46.495,"n":383,"o":46.5,"t":"2026-09-24T15:00:00Z","v":13566,"vw":46.51742},{"c":46.505,"h":46.62,"l":46.505,"n":507,"o":46.535,"t":"2026-09-24T15:15:00Z","v":15442,"vw":46.54695},{"c":46.48,"h":46.57,"l":46.47,"n":704,"o":46.505,"t":"2026-09-24T15:30:00Z","v":40580,"vw":46.502482},{"c":46.5,"h":46.53,"l":46.445,"n":901,"o":46.485,"t":"2026-09-24T15:45:00Z","v":46174,"vw":46.48307},{"c":46.58,"h":46.64,"l":46.51,"n":740,"o":46.52,"t":"2026-09-24T16:00:00Z","v":29058,"vw":46.569412},{"c":46.67,"h":46.68,"l":46.53,"n":816,"o":46.55,"t":"2026-09-24T16:15:00Z","v":30668,"vw":46.592645},{"c":46.66,"h":46.72,"l":46.62,"n":633,"o":46.68,"t":"2026-09-24T16:30:00Z","v":26188,"vw":46.666579},{"c":46.85,"h":46.85,"l":46.635,"n":771,"o":46.64,"t":"2026-09-24T16:45:00Z","v":137404,"vw":46.664924},{"c":46.75,"h":46.89,"l":46.72,"n":755,"o":46.84,"t":"2026-09-24T17:00:00Z","v":54350,"vw":46.823584},{"c":46.515,"h":46.75,"l":46.49,"n":821,"o":46.75,"t":"2026-09-24T17:15:00Z","v":36253,"vw":46.584845},{"c":46.55,"h":46.58,"l":46.47,"n":709,"o":46.51,"t":"2026-09-24T17:30:00Z","v":28063,"vw":46.536404},{"c":46.485,"h":46.54,"l":46.48,"n":705,"o":46.54,"t":"2026-09-24T17:45:00Z","v":23623,"vw":46.502109},{"c":46.435,"h":46.485,"l":46.39,"n":1017,"o":46.47,"t":"2026-09-24T18:00:00Z","v":64708,"vw":46.441055},{"c":46.435,"h":46.455,"l":46.36,"n":988,"o":46.45,"t":"2026-09-24T18:15:00Z","v":55326,"vw":46.4245},{"c":46.395,"h":46.46,"l":46.38,"n":832,"o":46.435,"t":"2026-09-24T18:30:00Z","v":36985,"vw":46.414122},{"c":46.45,"h":46.505,"l":46.38,"n":761,"o":46.395,"t":"2026-09-24T18:45:00Z","v":38522,"vw":46.428437},{"c":46.445,"h":46.5,"l":46.415,"n":613,"o":46.45,"t":"2026-09-24T19:00:00Z","v":22256,"vw":46.462661},{"c":46.38,"h":46.445,"l":46.31,"n":1311,"o":46.445,"t":"2026-09-24T19:15:00Z","v":96930,"vw":46.373353},{"c":46.56,"h":46.57,"l":46.3559,"n":1528,"o":46.36,"t":"2026-09-24T19:30:00Z","v":74021,"vw":46.468964},{"c":46.6,"h":46.62,"l":46.49,"n":4666,"o":46.56,"t":"2026-09-24T19:45:00Z","v":285799,"vw":46.574208},{"c":46.5537,"h":46.59,"l":46.5537,"n":45,"o":46.59,"t":"2026-09-24T20:00:00Z","v":558016,"vw":46.574339},{"c":46.6139,"h":46.6139,"l":46.6139,"n":1,"o":46.6139,"t":"2026-09-24T20:30:00Z","v":100,"vw":46.6139},{"c":46.61,"h":46.61,"l":46.61,"n":4,"o":46.61,"t":"2026-09-24T21:15:00Z","v":400,"vw":46.61},{"c":45.82,"h":46.229,"l":45.82,"n":5,"o":46.229,"t":"2026-09-25T08:00:00Z","v":239,"vw":46.0245},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-09-25T08:15:00Z","v":100,"vw":46.03},{"c":45.89,"h":46.16,"l":45.89,"n":227,"o":46.06,"t":"2026-09-25T13:30:00Z","v":16553,"vw":46.030506},{"c":45.93,"h":45.97,"l":45.8913,"n":245,"o":45.97,"t":"2026-09-25T13:45:00Z","v":7995,"vw":45.928832},{"c":45.96,"h":46.005,"l":45.82,"n":696,"o":45.95,"t":"2026-09-25T14:00:00Z","v":37733,"vw":45.929454},{"c":46.13,"h":46.22,"l":45.96,"n":814,"o":45.98,"t":"2026-09-25T14:15:00Z","v":52047,"vw":46.027859},{"c":46.155,"h":46.175,"l":46.09,"n":516,"o":46.11,"t":"2026-09-25T14:30:00Z","v":23470,"vw":46.138062},{"c":46,"h":46.2,"l":46,"n":517,"o":46.15,"t":"2026-09-25T14:45:00Z","v":28480,"vw":46.108701},{"c":46.02,"h":46.145,"l":45.97,"n":594,"o":46.04,"t":"2026-09-25T15:00:00Z","v":21231,"vw":46.047275},{"c":45.96,"h":46.025,"l":45.93,"n":438,"o":45.99,"t":"2026-09-25T15:15:00Z","v":14904,"vw":45.977199},{"c":45.98,"h":46.04,"l":45.95,"n":559,"o":45.95,"t":"2026-09-25T15:30:00Z","v":18665,"vw":45.989205},{"c":46.07,"h":46.08,"l":45.92,"n":577,"o":45.97,"t":"2026-09-25T15:45:00Z","v":22544,"vw":45.982723},{"c":46.3,"h":46.3,"l":46.08,"n":717,"o":46.08,"t":"2026-09-25T16:00:00Z","v":22532,"vw":46.190612},{"c":46.41,"h":46.43,"l":46.25,"n":836,"o":46.29,"t":"2026-09-25T16:15:00Z","v":42023,"vw":46.346193},{"c":46.55,"h":46.7,"l":46.39,"n":1022,"o":46.44,"t":"2026-09-25T16:30:00Z","v":62472,"vw":46.541865},{"c":46.545,"h":46.57,"l":46.415,"n":609,"o":46.54,"t":"2026-09-25T16:45:00Z","v":29344,"vw":46.504148},{"c":46.52,"h":46.59,"l":46.51,"n":509,"o":46.545,"t":"2026-09-25T17:00:00Z","v":22365,"vw":46.546836},{"c":46.585,"h":46.6,"l":46.505,"n":576,"o":46.525,"t":"2026-09-25T17:15:00Z","v":31097,"vw":46.539188},{"c":46.52,"h":46.59,"l":46.46,"n":582,"o":46.58,"t":"2026-09-25T17:30:00Z","v":27454,"vw":46.520864},{"c":46.65,"h":46.67,"l":46.51,"n":690,"o":46.5299,"t":"2026-09-25T17:45:00Z","v":36987,"vw":46.576737},{"c":46.62,"h":46.67,"l":46.6,"n":646,"o":46.65,"t":"2026-09-25T18:00:00Z","v":25285,"vw":46.635124},{"c":46.55,"h":46.6299,"l":46.535,"n":672,"o":46.615,"t":"2026-09-25T18:15:00Z","v":40073,"vw":46.56739},{"c":46.62,"h":46.63,"l":46.52,"n":784,"o":46.55,"t":"2026-09-25T18:30:00Z","v":36756,"vw":46.58256},{"c":46.745,"h":46.77,"l":46.63,"n":1041,"o":46.63,"t":"2026-09-25T18:45:00Z","v":56140,"vw":46.692787},{"c":46.72,"h":46.7494,"l":46.645,"n":609,"o":46.73,"t":"2026-09-25T19:00:00Z","v":27069,"vw":46.690637},{"c":46.77,"h":46.79,"l":46.71,"n":977,"o":46.72,"t":"2026-09-25T19:15:00Z","v":77253,"vw":46.757489},{"c":46.83,"h":46.84,"l":46.76,"n":1848,"o":46.76,"t":"2026-09-25T19:30:00Z","v":108628,"vw":46.799037},{"c":46.85,"h":47.01,"l":46.83,"n":4413,"o":46.83,"t":"2026-09-25T19:45:00Z","v":330835,"vw":46.894906},{"c":46.85,"h":46.85,"l":46.85,"n":44,"o":46.85,"t":"2026-09-25T20:00:00Z","v":515097,"vw":46.85},{"c":47.04,"h":47.04,"l":47.04,"n":3,"o":47.04,"t":"2026-09-28T11:00:00Z","v":909,"vw":47.04},{"c":46.86,"h":46.86,"l":46.86,"n":2,"o":46.86,"t":"2026-09-28T13:00:00Z","v":105,"vw":46.86},{"c":46.2,"h":46.8,"l":45.95,"n":1048,"o":46.8,"t":"2026-09-28T13:30:00Z","v":110684,"vw":46.304403},{"c":45.97,"h":46.29,"l":45.86,"n":1132,"o":46.2,"t":"2026-09-28T13:45:00Z","v":120822,"vw":46.169412},{"c":45.97,"h":46.09,"l":45.9,"n":2296,"o":45.95,"t":"2026-09-28T14:00:00Z","v":154855,"vw":46.010567},{"c":45.715,"h":45.97,"l":45.48,"n":2480,"o":45.97,"t":"2026-09-28T14:15:00Z","v":165586,"vw":45.707461},{"c":45.575,"h":45.715,"l":45.46,"n":2132,"o":45.71,"t":"2026-09-28T14:30:00Z","v":139197,"vw":45.573781},{"c":44.08,"h":44.725,"l":43.2552,"n":8369,"o":43.5,"t":"2026-09-28T15:00:00Z","v":757829,"vw":43.851281},{"c":43.595,"h":44.21,"l":43.56,"n":2985,"o":44.02,"t":"2026-09-28T15:15:00Z","v":206557,"vw":43.867282},{"c":44.065,"h":44.105,"l":43.63,"n":3095,"o":43.63,"t":"2026-09-28T15:30:00Z","v":217785,"vw":43.906645},{"c":43.895,"h":44.15,"l":43.795,"n":1758,"o":44.065,"t":"2026-09-28T15:45:00Z","v":85320,"vw":43.964435},{"c":43.83,"h":44.01,"l":43.82,"n":1494,"o":43.93,"t":"2026-09-28T16:00:00Z","v":69035,"vw":43.932518},{"c":44.085,"h":44.19,"l":43.77,"n":2236,"o":43.83,"t":"2026-09-28T16:15:00Z","v":123657,"vw":43.968479},{"c":44.1,"h":44.115,"l":44,"n":1179,"o":44.075,"t":"2026-09-28T16:30:00Z","v":65276,"vw":44.059316},{"c":44,"h":44.1499,"l":43.99,"n":1474,"o":44.09,"t":"2026-09-28T16:45:00Z","v":86091,"vw":44.07529},{"c":44.39,"h":44.51,"l":43.97,"n":2763,"o":43.99,"t":"2026-09-28T17:00:00Z","v":186458,"vw":44.271148},{"c":44.455,"h":44.53,"l":44.355,"n":1598,"o":44.3974,"t":"2026-09-28T17:15:00Z","v":100148,"vw":44.444359},{"c":44.145,"h":44.4699,"l":44.05,"n":1494,"o":44.44,"t":"2026-09-28T17:30:00Z","v":93451,"vw":44.226297},{"c":44.035,"h":44.17,"l":44.01,"n":1936,"o":44.145,"t":"2026-09-28T17:45:00Z","v":122918,"vw":44.101617},{"c":43.955,"h":44.22,"l":43.9431,"n":1411,"o":44.035,"t":"2026-09-28T18:00:00Z","v":95551,"vw":44.073593},{"c":44.385,"h":44.41,"l":43.945,"n":1369,"o":43.945,"t":"2026-09-28T18:15:00Z","v":94303,"vw":44.228541},{"c":44.3601,"h":44.405,"l":44.29,"n":778,"o":44.385,"t":"2026-09-28T18:30:00Z","v":46346,"vw":44.355514},{"c":44.06,"h":44.36,"l":44.05,"n":1318,"o":44.36,"t":"2026-09-28T18:45:00Z","v":76658,"vw":44.193921},{"c":43.865,"h":44.08,"l":43.85,"n":1227,"o":44.065,"t":"2026-09-28T19:00:00Z","v":62244,"vw":43.978618},{"c":43.95,"h":43.97,"l":43.85,"n":1590,"o":43.86,"t":"2026-09-28T19:15:00Z","v":94039,"vw":43.898525},{"c":44.07,"h":44.08,"l":43.92,"n":2083,"o":43.96,"t":"2026-09-28T19:30:00Z","v":130359,"vw":44.013623},{"c":44.17,"h":44.315,"l":44.06,"n":7088,"o":44.06,"t":"2026-09-28T19:45:00Z","v":584760,"vw":44.210684},{"c":44.18,"h":44.18,"l":44.18,"n":71,"o":44.18,"t":"2026-09-28T20:00:00Z","v":565110,"vw":44.18},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-09-28T20:15:00Z","v":118,"vw":44.18},{"c":44.15,"h":44.15,"l":44.15,"n":4,"o":44.15,"t":"2026-09-29T11:00:00Z","v":181,"vw":44.15},{"c":44.07,"h":44.07,"l":44.07,"n":5,"o":44.07,"t":"2026-09-29T12:00:00Z","v":151,"vw":44.07},{"c":44.04,"h":44.05,"l":44.04,"n":7,"o":44.05,"t":"2026-09-29T12:15:00Z","v":3532,"vw":44.048785},{"c":44.16,"h":44.16,"l":44.16,"n":2,"o":44.16,"t":"2026-09-29T13:15:00Z","v":101,"vw":44.16},{"c":44.13,"h":44.27,"l":43.75,"n":546,"o":44,"t":"2026-09-29T13:30:00Z","v":71641,"vw":43.947835},{"c":44.1,"h":44.2499,"l":43.91,"n":555,"o":44.17,"t":"2026-09-29T13:45:00Z","v":30297,"vw":44.105593},{"c":44.05,"h":44.185,"l":43.97,"n":770,"o":44.11,"t":"2026-09-29T14:00:00Z","v":36781,"vw":44.09068},{"c":43.915,"h":44.1,"l":43.85,"n":1212,"o":44.04,"t":"2026-09-29T14:15:00Z","v":96717,"vw":43.948059},{"c":43.76,"h":44,"l":43.74,"n":942,"o":43.93,"t":"2026-09-29T14:30:00Z","v":53060,"vw":43.852343},{"c":43.74,"h":43.81,"l":43.67,"n":905,"o":43.76,"t":"2026-09-29T14:45:00Z","v":52378,"vw":43.731982},{"c":43.7336,"h":43.78,"l":43.64,"n":995,"o":43.76,"t":"2026-09-29T15:00:00Z","v":59559,"vw":43.69879},{"c":43.57,"h":43.745,"l":43.55,"n":790,"o":43.745,"t":"2026-09-29T15:15:00Z","v":36932,"vw":43.64498},{"c":43.825,"h":43.825,"l":43.565,"n":1034,"o":43.575,"t":"2026-09-29T15:30:00Z","v":53798,"vw":43.683626},{"c":43.87,"h":43.87,"l":43.71,"n":1008,"o":43.83,"t":"2026-09-29T15:45:00Z","v":45926,"vw":43.790667},{"c":44.155,"h":44.18,"l":43.86,"n":1052,"o":43.875,"t":"2026-09-29T16:00:00Z","v":64610,"vw":44.049438},{"c":44.2,"h":44.27,"l":44.14,"n":747,"o":44.155,"t":"2026-09-29T16:15:00Z","v":44699,"vw":44.221903},{"c":44.06,"h":44.26,"l":44.05,"n":754,"o":44.2,"t":"2026-09-29T16:30:00Z","v":49530,"vw":44.1377},{"c":44.075,"h":44.08,"l":44,"n":887,"o":44.05,"t":"2026-09-29T16:45:00Z","v":45222,"vw":44.049647},{"c":44.05,"h":44.1,"l":44.05,"n":929,"o":44.075,"t":"2026-09-29T17:00:00Z","v":50052,"vw":44.075163},{"c":44.035,"h":44.04,"l":43.945,"n":838,"o":44.04,"t":"2026-09-29T17:15:00Z","v":42334,"vw":43.980729},{"c":44.18,"h":44.185,"l":44.005,"n":962,"o":44.035,"t":"2026-09-29T17:30:00Z","v":58278,"vw":44.084835},{"c":44.09,"h":44.225,"l":44.08,"n":720,"o":44.185,"t":"2026-09-29T17:45:00Z","v":42152,"vw":44.175817},{"c":44.14,"h":44.23,"l":44.095,"n":911,"o":44.095,"t":"2026-09-29T18:00:00Z","v":47381,"vw":44.156134},{"c":44.26,"h":44.26,"l":44.13,"n":1082,"o":44.14,"t":"2026-09-29T18:15:00Z","v":52175,"vw":44.189468},{"c":44.21,"h":44.27,"l":44.17,"n":841,"o":44.27,"t":"2026-09-29T18:30:00Z","v":40586,"vw":44.214523},{"c":44.245,"h":44.245,"l":44.175,"n":841,"o":44.21,"t":"2026-09-29T18:45:00Z","v":44181,"vw":44.209389},{"c":44.325,"h":44.34,"l":44.235,"n":992,"o":44.24,"t":"2026-09-29T19:00:00Z","v":50824,"vw":44.285164},{"c":44.43,"h":44.43,"l":44.28,"n":1258,"o":44.325,"t":"2026-09-29T19:15:00Z","v":75729,"vw":44.32993},{"c":44.61,"h":44.61,"l":44.44,"n":1314,"o":44.44,"t":"2026-09-29T19:30:00Z","v":68917,"vw":44.516426},{"c":44.48,"h":44.61,"l":44.43,"n":4626,"o":44.61,"t":"2026-09-29T19:45:00Z","v":331161,"vw":44.492355},{"c":44.54,"h":44.63,"l":44.49,"n":66,"o":44.49,"t":"2026-09-29T20:00:00Z","v":416991,"vw":44.490542},{"c":44.2484,"h":44.2484,"l":44.2484,"n":3,"o":44.2484,"t":"2026-09-29T20:15:00Z","v":107627,"vw":44.2484},{"c":44.49,"h":44.49,"l":44.49,"n":2,"o":44.49,"t":"2026-09-30T12:00:00Z","v":101,"vw":44.49},{"c":44.96,"h":45,"l":44.3401,"n":418,"o":44.79,"t":"2026-09-30T13:30:00Z","v":32656,"vw":44.776613},{"c":44.935,"h":44.98,"l":44.84,"n":461,"o":44.9,"t":"2026-09-30T13:45:00Z","v":17343,"vw":44.90869},{"c":44.9564,"h":45.06,"l":44.83,"n":777,"o":44.9,"t":"2026-09-30T14:00:00Z","v":30943,"vw":44.939093},{"c":44.895,"h":45.005,"l":44.89,"n":587,"o":44.95,"t":"2026-09-30T14:15:00Z","v":24794,"vw":44.948066},{"c":44.86,"h":45,"l":44.85,"n":715,"o":44.885,"t":"2026-09-30T14:30:00Z","v":33937,"vw":44.928289},{"c":44.89,"h":44.99,"l":44.85,"n":749,"o":44.87,"t":"2026-09-30T14:45:00Z","v":41163,"vw":44.897231},{"c":44.9,"h":44.975,"l":44.85,"n":630,"o":44.87,"t":"2026-09-30T15:00:00Z","v":22570,"vw":44.899236},{"c":44.89,"h":44.97,"l":44.87,"n":501,"o":44.9101,"t":"2026-09-30T15:15:00Z","v":25259,"vw":44.906961},{"c":44.78,"h":44.89,"l":44.78,"n":608,"o":44.89,"t":"2026-09-30T15:30:00Z","v":31923,"vw":44.850142},{"c":44.77,"h":44.83,"l":44.74,"n":422,"o":44.765,"t":"2026-09-30T15:45:00Z","v":13038,"vw":44.781913},{"c":44.985,"h":44.985,"l":44.77,"n":570,"o":44.77,"t":"2026-09-30T16:00:00Z","v":27842,"vw":44.857942},{"c":44.9162,"h":44.98,"l":44.9,"n":461,"o":44.975,"t":"2026-09-30T16:15:00Z","v":17913,"vw":44.947649},{"c":44.79,"h":44.91,"l":44.73,"n":841,"o":44.89,"t":"2026-09-30T16:30:00Z","v":56024,"vw":44.817674},{"c":44.79,"h":44.81,"l":44.73,"n":501,"o":44.8,"t":"2026-09-30T16:45:00Z","v":16409,"vw":44.768396},{"c":44.785,"h":44.82,"l":44.75,"n":477,"o":44.78,"t":"2026-09-30T17:00:00Z","v":17413,"vw":44.789901},{"c":44.905,"h":44.91,"l":44.77,"n":613,"o":44.7851,"t":"2026-09-30T17:15:00Z","v":29865,"vw":44.842568},{"c":44.79,"h":44.9,"l":44.79,"n":597,"o":44.89,"t":"2026-09-30T17:30:00Z","v":34596,"vw":44.861199},{"c":44.82,"h":44.825,"l":44.75,"n":739,"o":44.795,"t":"2026-09-30T17:45:00Z","v":47664,"vw":44.794982},{"c":44.77,"h":44.87,"l":44.77,"n":717,"o":44.82,"t":"2026-09-30T18:00:00Z","v":36272,"vw":44.817677},{"c":44.9,"h":44.96,"l":44.73,"n":1160,"o":44.76,"t":"2026-09-30T18:15:00Z","v":72023,"vw":44.850192},{"c":44.84,"h":44.91,"l":44.79,"n":675,"o":44.9,"t":"2026-09-30T18:30:00Z","v":43769,"vw":44.840368},{"c":44.905,"h":44.91,"l":44.83,"n":862,"o":44.85,"t":"2026-09-30T18:45:00Z","v":37728,"vw":44.875349},{"c":44.82,"h":44.92,"l":44.81,"n":858,"o":44.91,"t":"2026-09-30T19:00:00Z","v":56317,"vw":44.867945},{"c":44.9,"h":44.98,"l":44.79,"n":1338,"o":44.82,"t":"2026-09-30T19:15:00Z","v":99547,"vw":44.855934},{"c":44.72,"h":44.915,"l":44.68,"n":1958,"o":44.89,"t":"2026-09-30T19:30:00Z","v":154492,"vw":44.810607},{"c":44.63,"h":44.75,"l":44.61,"n":4971,"o":44.71,"t":"2026-09-30T19:45:00Z","v":372173,"vw":44.681508},{"c":44.63,"h":44.63,"l":44.61,"n":39,"o":44.61,"t":"2026-09-30T20:00:00Z","v":450833,"vw":44.629986},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-09-30T20:15:00Z","v":1892,"vw":44.78},{"c":43.85,"h":44.43,"l":43.85,"n":539,"o":44.37,"t":"2026-10-01T13:30:00Z","v":33104,"vw":44.160477},{"c":44,"h":44.02,"l":43.86,"n":653,"o":43.91,"t":"2026-10-01T13:45:00Z","v":36391,"vw":43.900512},{"c":44.14,"h":44.19,"l":43.93,"n":803,"o":43.995,"t":"2026-10-01T14:00:00Z","v":44374,"vw":44.016246},{"c":44,"h":44.14,"l":43.95,"n":891,"o":44.14,"t":"2026-10-01T14:15:00Z","v":48376,"vw":44.025644},{"c":43.92,"h":44.015,"l":43.92,"n":817,"o":43.965,"t":"2026-10-01T14:30:00Z","v":30858,"vw":43.967881},{"c":44.1,"h":44.115,"l":43.9,"n":726,"o":43.93,"t":"2026-10-01T14:45:00Z","v":33767,"vw":44.005608},{"c":44.32,"h":44.321,"l":44.095,"n":801,"o":44.13,"t":"2026-10-01T15:00:00Z","v":46142,"vw":44.166918},{"c":44.56,"h":44.58,"l":44.32,"n":724,"o":44.32,"t":"2026-10-01T15:15:00Z","v":27502,"vw":44.480919},{"c":44.435,"h":44.53,"l":44.4,"n":574,"o":44.52,"t":"2026-10-01T15:30:00Z","v":21243,"vw":44.488229},{"c":44.58,"h":44.58,"l":44.435,"n":737,"o":44.435,"t":"2026-10-01T15:45:00Z","v":27743,"vw":44.504961},{"c":44.53,"h":44.61,"l":44.51,"n":755,"o":44.58,"t":"2026-10-01T16:00:00Z","v":41255,"vw":44.57663},{"c":44.73,"h":44.75,"l":44.51,"n":776,"o":44.54,"t":"2026-10-01T16:15:00Z","v":32682,"vw":44.652981},{"c":44.79,"h":44.85,"l":44.69,"n":794,"o":44.74,"t":"2026-10-01T16:30:00Z","v":33767,"vw":44.759896},{"c":44.68,"h":44.83,"l":44.68,"n":681,"o":44.785,"t":"2026-10-01T16:45:00Z","v":26756,"vw":44.753058},{"c":44.61,"h":44.66,"l":44.56,"n":585,"o":44.65,"t":"2026-10-01T17:00:00Z","v":17547,"vw":44.618844},{"c":44.665,"h":44.69,"l":44.58,"n":617,"o":44.6,"t":"2026-10-01T17:15:00Z","v":27511,"vw":44.642414},{"c":44.72,"h":44.76,"l":44.63,"n":993,"o":44.69,"t":"2026-10-01T17:30:00Z","v":49209,"vw":44.679859},{"c":44.695,"h":44.73,"l":44.645,"n":712,"o":44.73,"t":"2026-10-01T17:45:00Z","v":46680,"vw":44.691194},{"c":44.82,"h":44.82,"l":44.67,"n":977,"o":44.68,"t":"2026-10-01T18:00:00Z","v":38519,"vw":44.696289},{"c":44.79,"h":44.86,"l":44.745,"n":779,"o":44.82,"t":"2026-10-01T18:15:00Z","v":28996,"vw":44.783885},{"c":44.77,"h":44.84,"l":44.75,"n":736,"o":44.8,"t":"2026-10-01T18:30:00Z","v":17967,"vw":44.788517},{"c":44.72,"h":44.77,"l":44.7,"n":693,"o":44.74,"t":"2026-10-01T18:45:00Z","v":26233,"vw":44.736839},{"c":44.81,"h":44.81,"l":44.71,"n":748,"o":44.72,"t":"2026-10-01T19:00:00Z","v":26118,"vw":44.750092},{"c":44.701,"h":44.83,"l":44.695,"n":974,"o":44.8,"t":"2026-10-01T19:15:00Z","v":35990,"vw":44.740608},{"c":44.66,"h":44.71,"l":44.59,"n":1129,"o":44.71,"t":"2026-10-01T19:30:00Z","v":60867,"vw":44.655167},{"c":44.76,"h":44.89,"l":44.65,"n":3648,"o":44.65,"t":"2026-10-01T19:45:00Z","v":226463,"vw":44.793299},{"c":44.76,"h":44.76,"l":44.76,"n":42,"o":44.76,"t":"2026-10-01T20:00:00Z","v":442555,"vw":44.76},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-10-01T20:15:00Z","v":100,"vw":44.76},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-02T12:15:00Z","v":100,"vw":45.39},{"c":45.05,"h":45.05,"l":45.05,"n":3,"o":45.05,"t":"2026-10-02T13:15:00Z","v":586,"vw":45.05},{"c":45.461,"h":45.48,"l":45.01,"n":292,"o":45.01,"t":"2026-10-02T13:30:00Z","v":64778,"vw":45.148005},{"c":45.286,"h":45.5,"l":45.285,"n":544,"o":45.46,"t":"2026-10-02T13:45:00Z","v":26145,"vw":45.359478},{"c":45.265,"h":45.37,"l":45.18,"n":587,"o":45.26,"t":"2026-10-02T14:00:00Z","v":15812,"vw":45.253014},{"c":45.275,"h":45.3,"l":45.13,"n":672,"o":45.29,"t":"2026-10-02T14:15:00Z","v":28323,"vw":45.227244},{"c":45.26,"h":45.345,"l":45.235,"n":675,"o":45.29,"t":"2026-10-02T14:30:00Z","v":22314,"vw":45.280518},{"c":45.07,"h":45.285,"l":45.05,"n":677,"o":45.2468,"t":"2026-10-02T14:45:00Z","v":32432,"vw":45.162673},{"c":45.07,"h":45.1,"l":45,"n":821,"o":45.09,"t":"2026-10-02T15:00:00Z","v":45720,"vw":45.035898},{"c":44.87,"h":45.05,"l":44.82,"n":676,"o":45.05,"t":"2026-10-02T15:15:00Z","v":27824,"vw":44.901804},{"c":44.93,"h":45,"l":44.89,"n":649,"o":44.91,"t":"2026-10-02T15:30:00Z","v":22218,"vw":44.938519},{"c":44.78,"h":44.93,"l":44.78,"n":659,"o":44.91,"t":"2026-10-02T15:45:00Z","v":22817,"vw":44.844138},{"c":44.82,"h":44.83,"l":44.755,"n":576,"o":44.795,"t":"2026-10-02T16:00:00Z","v":19824,"vw":44.804756},{"c":44.66,"h":44.875,"l":44.645,"n":1215,"o":44.815,"t":"2026-10-02T16:15:00Z","v":116841,"vw":44.79155},{"c":44.604,"h":44.69,"l":44.56,"n":715,"o":44.69,"t":"2026-10-02T16:30:00Z","v":28083,"vw":44.60607},{"c":44.475,"h":44.595,"l":44.45,"n":1002,"o":44.595,"t":"2026-10-02T16:45:00Z","v":71392,"vw":44.495005},{"c":44.515,"h":44.555,"l":44.43,"n":1447,"o":44.489,"t":"2026-10-02T17:00:00Z","v":138312,"vw":44.475262},{"c":44.355,"h":44.55,"l":44.35,"n":1067,"o":44.53,"t":"2026-10-02T17:15:00Z","v":45164,"vw":44.461429},{"c":44.35,"h":44.4172,"l":44.31,"n":927,"o":44.35,"t":"2026-10-02T17:30:00Z","v":49299,"vw":44.36655},{"c":44.365,"h":44.37,"l":44.31,"n":767,"o":44.35,"t":"2026-10-02T17:45:00Z","v":18796,"vw":44.339374},{"c":44.465,"h":44.465,"l":44.34,"n":804,"o":44.37,"t":"2026-10-02T18:00:00Z","v":30061,"vw":44.39559},{"c":44.46,"h":44.48,"l":44.42,"n":804,"o":44.46,"t":"2026-10-02T18:15:00Z","v":25717,"vw":44.440924},{"c":44.35,"h":44.46,"l":44.35,"n":1012,"o":44.46,"t":"2026-10-02T18:30:00Z","v":40111,"vw":44.382408},{"c":44.34,"h":44.35,"l":44.31,"n":1056,"o":44.34,"t":"2026-10-02T18:45:00Z","v":35229,"vw":44.335832},{"c":44.45,"h":44.485,"l":44.3401,"n":1039,"o":44.35,"t":"2026-10-02T19:00:00Z","v":39312,"vw":44.413498},{"c":44.51,"h":44.56,"l":44.435,"n":1600,"o":44.455,"t":"2026-10-02T19:15:00Z","v":129747,"vw":44.519068},{"c":44.52,"h":44.57,"l":44.43,"n":1560,"o":44.49,"t":"2026-10-02T19:30:00Z","v":86219,"vw":44.517356},{"c":44.56,"h":44.58,"l":44.455,"n":4134,"o":44.52,"t":"2026-10-02T19:45:00Z","v":260451,"vw":44.529431},{"c":44.55,"h":44.55,"l":44.55,"n":64,"o":44.55,"t":"2026-10-02T20:00:00Z","v":422331,"vw":44.55},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-02T21:15:00Z","v":149,"vw":45.11},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-02T23:15:00Z","v":401,"vw":45},{"c":44.5393,"h":44.5393,"l":44.5393,"n":1,"o":44.5393,"t":"2026-10-05T12:30:00Z","v":100,"vw":44.5393},{"c":44.49,"h":44.83,"l":44.4,"n":585,"o":44.55,"t":"2026-10-05T13:30:00Z","v":32611,"vw":44.550751},{"c":44.605,"h":44.64,"l":44.39,"n":646,"o":44.5,"t":"2026-10-05T13:45:00Z","v":56415,"vw":44.479809},{"c":44.81,"h":44.835,"l":44.59,"n":658,"o":44.59,"t":"2026-10-05T14:00:00Z","v":45865,"vw":44.718529},{"c":44.76,"h":44.89,"l":44.75,"n":840,"o":44.82,"t":"2026-10-05T14:15:00Z","v":42833,"vw":44.806383},{"c":44.68,"h":44.78,"l":44.63,"n":1523,"o":44.76,"t":"2026-10-05T14:30:00Z","v":83726,"vw":44.68969},{"c":44.7,"h":44.71,"l":44.47,"n":874,"o":44.675,"t":"2026-10-05T14:45:00Z","v":58526,"vw":44.625859},{"c":44.625,"h":44.755,"l":44.59,"n":735,"o":44.72,"t":"2026-10-05T15:00:00Z","v":44562,"vw":44.674755},{"c":44.6342,"h":44.705,"l":44.58,"n":552,"o":44.615,"t":"2026-10-05T15:15:00Z","v":24264,"vw":44.665008},{"c":44.6926,"h":44.7,"l":44.54,"n":714,"o":44.65,"t":"2026-10-05T15:30:00Z","v":27899,"vw":44.613958},{"c":44.69,"h":44.7,"l":44.57,"n":798,"o":44.67,"t":"2026-10-05T15:45:00Z","v":35849,"vw":44.648732},{"c":44.7,"h":44.73,"l":44.59,"n":1330,"o":44.69,"t":"2026-10-05T16:00:00Z","v":77556,"vw":44.679557},{"c":44.74,"h":44.75,"l":44.675,"n":638,"o":44.69,"t":"2026-10-05T16:15:00Z","v":32701,"vw":44.70578},{"c":44.815,"h":44.815,"l":44.74,"n":479,"o":44.745,"t":"2026-10-05T16:30:00Z","v":17802,"vw":44.782477},{"c":44.85,"h":44.855,"l":44.775,"n":637,"o":44.82,"t":"2026-10-05T16:45:00Z","v":30552,"vw":44.817702},{"c":44.71,"h":44.84,"l":44.71,"n":582,"o":44.84,"t":"2026-10-05T17:00:00Z","v":24420,"vw":44.782222},{"c":44.695,"h":44.74,"l":44.68,"n":644,"o":44.71,"t":"2026-10-05T17:15:00Z","v":31935,"vw":44.709757},{"c":44.63,"h":44.715,"l":44.62,"n":749,"o":44.69,"t":"2026-10-05T17:30:00Z","v":43763,"vw":44.662748},{"c":44.6,"h":44.65,"l":44.59,"n":496,"o":44.625,"t":"2026-10-05T17:45:00Z","v":16978,"vw":44.620428},{"c":44.57,"h":44.635,"l":44.57,"n":576,"o":44.61,"t":"2026-10-05T18:00:00Z","v":24328,"vw":44.601365},{"c":44.55,"h":44.585,"l":44.51,"n":677,"o":44.57,"t":"2026-10-05T18:15:00Z","v":26255,"vw":44.540353},{"c":44.56,"h":44.58,"l":44.55,"n":561,"o":44.56,"t":"2026-10-05T18:30:00Z","v":26017,"vw":44.561921},{"c":44.51,"h":44.575,"l":44.45,"n":1243,"o":44.56,"t":"2026-10-05T18:45:00Z","v":77480,"vw":44.493789},{"c":44.475,"h":44.53,"l":44.475,"n":640,"o":44.51,"t":"2026-10-05T19:00:00Z","v":29336,"vw":44.49959},{"c":44.4,"h":44.495,"l":44.39,"n":772,"o":44.475,"t":"2026-10-05T19:15:00Z","v":32809,"vw":44.434233},{"c":44.4,"h":44.41,"l":44.34,"n":1108,"o":44.395,"t":"2026-10-05T19:30:00Z","v":62606,"vw":44.374309},{"c":44.26,"h":44.41,"l":44.215,"n":4284,"o":44.39,"t":"2026-10-05T19:45:00Z","v":292360,"vw":44.28402},{"c":44.25,"h":44.25,"l":44.25,"n":49,"o":44.25,"t":"2026-10-05T20:00:00Z","v":461707,"vw":44.25},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-05T22:45:00Z","v":149,"vw":43.56},{"c":44.43,"h":44.43,"l":44.43,"n":3,"o":44.43,"t":"2026-10-05T23:15:00Z","v":370,"vw":44.43},{"c":44.27,"h":44.73,"l":44.24,"n":716,"o":44.49,"t":"2026-10-06T13:30:00Z","v":36371,"vw":44.471103},{"c":44.2,"h":44.33,"l":44.2,"n":341,"o":44.33,"t":"2026-10-06T13:45:00Z","v":15816,"vw":44.279398},{"c":44.32,"h":44.42,"l":44.19,"n":733,"o":44.19,"t":"2026-10-06T14:00:00Z","v":41723,"vw":44.270817},{"c":44.29,"h":44.36,"l":44.28,"n":469,"o":44.3,"t":"2026-10-06T14:15:00Z","v":12105,"vw":44.328245},{"c":44.34,"h":44.48,"l":44.275,"n":482,"o":44.29,"t":"2026-10-06T14:30:00Z","v":16310,"vw":44.384105},{"c":44.415,"h":44.46,"l":44.335,"n":427,"o":44.34,"t":"2026-10-06T14:45:00Z","v":14720,"vw":44.415352},{"c":44.45,"h":44.46,"l":44.335,"n":489,"o":44.41,"t":"2026-10-06T15:00:00Z","v":18852,"vw":44.420696},{"c":44.293,"h":44.435,"l":44.26,"n":983,"o":44.435,"t":"2026-10-06T15:15:00Z","v":48153,"vw":44.314369},{"c":44.27,"h":44.315,"l":44.235,"n":928,"o":44.3,"t":"2026-10-06T15:30:00Z","v":38465,"vw":44.252819},{"c":44.11,"h":44.28,"l":44.1,"n":553,"o":44.275,"t":"2026-10-06T15:45:00Z","v":16211,"vw":44.185432},{"c":44.05,"h":44.17,"l":44.03,"n":1320,"o":44.11,"t":"2026-10-06T16:00:00Z","v":66551,"vw":44.115991},{"c":44.08,"h":44.1,"l":44.03,"n":566,"o":44.04,"t":"2026-10-06T16:15:00Z","v":17429,"vw":44.064985},{"c":44.13,"h":44.1399,"l":44.055,"n":712,"o":44.09,"t":"2026-10-06T16:30:00Z","v":39440,"vw":44.102704},{"c":44.035,"h":44.12,"l":44.03,"n":529,"o":44.12,"t":"2026-10-06T16:45:00Z","v":18648,"vw":44.055675},{"c":43.96,"h":44.05,"l":43.95,"n":646,"o":44.03,"t":"2026-10-06T17:00:00Z","v":31494,"vw":43.997398},{"c":43.98,"h":44,"l":43.96,"n":444,"o":43.975,"t":"2026-10-06T17:15:00Z","v":12253,"vw":43.978638},{"c":44.075,"h":44.075,"l":43.95,"n":686,"o":43.98,"t":"2026-10-06T17:30:00Z","v":26131,"vw":44.016869},{"c":44.125,"h":44.15,"l":44.07,"n":456,"o":44.07,"t":"2026-10-06T17:45:00Z","v":13234,"vw":44.112583},{"c":44.09,"h":44.13,"l":44.065,"n":535,"o":44.12,"t":"2026-10-06T18:00:00Z","v":18408,"vw":44.091388},{"c":44,"h":44.08,"l":43.96,"n":974,"o":44.08,"t":"2026-10-06T18:15:00Z","v":35277,"vw":44.005311},{"c":44.03,"h":44.05,"l":43.95,"n":1236,"o":44,"t":"2026-10-06T18:30:00Z","v":81214,"vw":43.999731},{"c":44.12,"h":44.145,"l":44.02,"n":933,"o":44.02,"t":"2026-10-06T18:45:00Z","v":51438,"vw":44.095392},{"c":44.03,"h":44.11,"l":44,"n":754,"o":44.11,"t":"2026-10-06T19:00:00Z","v":22064,"vw":44.036474},{"c":44.03,"h":44.06,"l":43.94,"n":1287,"o":44.02,"t":"2026-10-06T19:15:00Z","v":59224,"vw":44.007649},{"c":44.14,"h":44.18,"l":44.04,"n":1069,"o":44.04,"t":"2026-10-06T19:30:00Z","v":37494,"vw":44.121159},{"c":44.26,"h":44.34,"l":44.11,"n":3368,"o":44.13,"t":"2026-10-06T19:45:00Z","v":199791,"vw":44.26996},{"c":44.27,"h":44.27,"l":44.27,"n":61,"o":44.27,"t":"2026-10-06T20:00:00Z","v":371442,"vw":44.27},{"c":44.531,"h":44.636,"l":44.25,"n":423,"o":44.33,"t":"2026-10-07T13:30:00Z","v":20201,"vw":44.409552},{"c":44.59,"h":44.59,"l":44.38,"n":605,"o":44.53,"t":"2026-10-07T13:45:00Z","v":34940,"vw":44.482405},{"c":44.49,"h":44.67,"l":44.475,"n":642,"o":44.585,"t":"2026-10-07T14:00:00Z","v":30730,"vw":44.5539},{"c":44.65,"h":44.67,"l":44.5,"n":641,"o":44.51,"t":"2026-10-07T14:15:00Z","v":30514,"vw":44.573022},{"c":44.75,"h":44.77,"l":44.655,"n":633,"o":44.655,"t":"2026-10-07T14:30:00Z","v":31709,"vw":44.724141},{"c":44.86,"h":44.91,"l":44.69,"n":773,"o":44.745,"t":"2026-10-07T14:45:00Z","v":43966,"vw":44.774963},{"c":44.975,"h":45.06,"l":44.84,"n":473,"o":44.865,"t":"2026-10-07T15:00:00Z","v":18631,"vw":44.947844},{"c":44.95,"h":45.06,"l":44.88,"n":964,"o":44.97,"t":"2026-10-07T15:15:00Z","v":78740,"vw":44.98925},{"c":45.02,"h":45.05,"l":44.92,"n":743,"o":44.93,"t":"2026-10-07T15:30:00Z","v":34732,"vw":44.980685},{"c":44.96,"h":45,"l":44.86,"n":835,"o":45,"t":"2026-10-07T15:45:00Z","v":47024,"vw":44.925351},{"c":45.03,"h":45.07,"l":44.915,"n":554,"o":44.95,"t":"2026-10-07T16:00:00Z","v":26694,"vw":45.003958},{"c":45.04,"h":45.105,"l":44.99,"n":533,"o":45.03,"t":"2026-10-07T16:15:00Z","v":31571,"vw":45.047016},{"c":45.015,"h":45.06,"l":44.93,"n":520,"o":45.05,"t":"2026-10-07T16:30:00Z","v":24202,"vw":44.977421},{"c":45.04,"h":45.045,"l":44.98,"n":454,"o":45.03,"t":"2026-10-07T16:45:00Z","v":21715,"vw":45.011329},{"c":44.955,"h":45.08,"l":44.845,"n":910,"o":45.03,"t":"2026-10-07T17:00:00Z","v":69513,"vw":44.978826},{"c":44.975,"h":45.0098,"l":44.945,"n":433,"o":44.965,"t":"2026-10-07T17:15:00Z","v":19007,"vw":44.974342},{"c":44.9,"h":44.98,"l":44.865,"n":373,"o":44.975,"t":"2026-10-07T17:30:00Z","v":13875,"vw":44.925069},{"c":44.955,"h":44.99,"l":44.88,"n":498,"o":44.89,"t":"2026-10-07T17:45:00Z","v":23484,"vw":44.959318},{"c":44.96,"h":44.995,"l":44.9301,"n":441,"o":44.95,"t":"2026-10-07T18:00:00Z","v":20430,"vw":44.972229},{"c":44.94,"h":45,"l":44.93,"n":445,"o":44.9651,"t":"2026-10-07T18:15:00Z","v":14288,"vw":44.966444},{"c":44.95,"h":44.98,"l":44.92,"n":419,"o":44.925,"t":"2026-10-07T18:30:00Z","v":14836,"vw":44.940292},{"c":44.795,"h":44.99,"l":44.78,"n":549,"o":44.945,"t":"2026-10-07T18:45:00Z","v":20687,"vw":44.884989},{"c":44.725,"h":44.795,"l":44.7,"n":1247,"o":44.795,"t":"2026-10-07T19:00:00Z","v":117465,"vw":44.739894},{"c":44.77,"h":44.86,"l":44.69,"n":1202,"o":44.725,"t":"2026-10-07T19:15:00Z","v":120794,"vw":44.760666},{"c":44.75,"h":44.83,"l":44.67,"n":1348,"o":44.77,"t":"2026-10-07T19:30:00Z","v":85006,"vw":44.737586},{"c":44.84,"h":44.92,"l":44.72,"n":3489,"o":44.75,"t":"2026-10-07T19:45:00Z","v":205286,"vw":44.843219},{"c":44.83,"h":44.83,"l":44.83,"n":54,"o":44.83,"t":"2026-10-07T20:00:00Z","v":313973,"vw":44.83},{"c":44.79,"h":45.04,"l":44.64,"n":181,"o":45.04,"t":"2026-10-08T13:30:00Z","v":8245,"vw":44.927115},{"c":44.905,"h":44.905,"l":44.76,"n":380,"o":44.78,"t":"2026-10-08T13:45:00Z","v":20055,"vw":44.825837},{"c":44.655,"h":44.9302,"l":44.655,"n":793,"o":44.9,"t":"2026-10-08T14:00:00Z","v":64527,"vw":44.815447},{"c":44.8,"h":44.82,"l":44.62,"n":622,"o":44.66,"t":"2026-10-08T14:15:00Z","v":27192,"vw":44.742398},{"c":44.77,"h":44.875,"l":44.74,"n":578,"o":44.8,"t":"2026-10-08T14:30:00Z","v":45687,"vw":44.785669},{"c":44.8,"h":44.83,"l":44.755,"n":433,"o":44.775,"t":"2026-10-08T14:45:00Z","v":20265,"vw":44.781202},{"c":44.81,"h":44.86,"l":44.78,"n":756,"o":44.8,"t":"2026-10-08T15:00:00Z","v":50216,"vw":44.799987},{"c":44.785,"h":44.8,"l":44.745,"n":742,"o":44.8,"t":"2026-10-08T15:15:00Z","v":33974,"vw":44.777876},{"c":44.765,"h":44.86,"l":44.725,"n":1033,"o":44.785,"t":"2026-10-08T15:30:00Z","v":72608,"vw":44.78748},{"c":44.793,"h":44.83,"l":44.7601,"n":713,"o":44.79,"t":"2026-10-08T15:45:00Z","v":58971,"vw":44.795473},{"c":44.81,"h":44.82,"l":44.76,"n":605,"o":44.79,"t":"2026-10-08T16:00:00Z","v":57632,"vw":44.778239},{"c":44.81,"h":44.88,"l":44.77,"n":1017,"o":44.81,"t":"2026-10-08T16:15:00Z","v":96370,"vw":44.798703},{"c":44.88,"h":44.88,"l":44.795,"n":443,"o":44.83,"t":"2026-10-08T16:30:00Z","v":16488,"vw":44.823778},{"c":45.12,"h":45.12,"l":44.86,"n":690,"o":44.88,"t":"2026-10-08T16:45:00Z","v":21430,"vw":45.003591},{"c":45.19,"h":45.24,"l":45.09,"n":650,"o":45.095,"t":"2026-10-08T17:00:00Z","v":24861,"vw":45.146367},{"c":45.275,"h":45.33,"l":45.23,"n":632,"o":45.23,"t":"2026-10-08T17:15:00Z","v":20420,"vw":45.275974},{"c":45.24,"h":45.35,"l":45.17,"n":723,"o":45.275,"t":"2026-10-08T17:30:00Z","v":28506,"vw":45.270737},{"c":45.295,"h":45.305,"l":45.225,"n":639,"o":45.25,"t":"2026-10-08T17:45:00Z","v":26794,"vw":45.264338},{"c":45.25,"h":45.285,"l":45.21,"n":767,"o":45.28,"t":"2026-10-08T18:00:00Z","v":30699,"vw":45.255617},{"c":45.15,"h":45.25,"l":45.14,"n":540,"o":45.25,"t":"2026-10-08T18:15:00Z","v":13763,"vw":45.185812},{"c":45.23,"h":45.25,"l":45.11,"n":761,"o":45.14,"t":"2026-10-08T18:30:00Z","v":39023,"vw":45.209517},{"c":45.28,"h":45.285,"l":45.2,"n":536,"o":45.245,"t":"2026-10-08T18:45:00Z","v":21661,"vw":45.251432},{"c":45.42,"h":45.44,"l":45.275,"n":627,"o":45.275,"t":"2026-10-08T19:00:00Z","v":20074,"vw":45.352989},{"c":45.37,"h":45.42,"l":45.35,"n":813,"o":45.41,"t":"2026-10-08T19:15:00Z","v":38562,"vw":45.384589},{"c":45.39,"h":45.39,"l":45.33,"n":1017,"o":45.38,"t":"2026-10-08T19:30:00Z","v":31994,"vw":45.363832},{"c":45.35,"h":45.43,"l":45.27,"n":3458,"o":45.38,"t":"2026-10-08T19:45:00Z","v":193553,"vw":45.320974},{"c":45.35,"h":45.35,"l":45.35,"n":31,"o":45.35,"t":"2026-10-08T20:00:00Z","v":726567,"vw":45.35},{"c":45.34,"h":45.5,"l":45.0001,"n":175,"o":45.32,"t":"2026-10-09T13:30:00Z","v":14625,"vw":45.393729},{"c":45.275,"h":45.285,"l":45.2068,"n":282,"o":45.285,"t":"2026-10-09T13:45:00Z","v":26020,"vw":45.283172},{"c":45.265,"h":45.37,"l":45.22,"n":327,"o":45.27,"t":"2026-10-09T14:00:00Z","v":12180,"vw":45.306088},{"c":45.165,"h":45.265,"l":45.16,"n":468,"o":45.23,"t":"2026-10-09T14:15:00Z","v":28651,"vw":45.244078},{"c":45.17,"h":45.17,"l":45.08,"n":253,"o":45.15,"t":"2026-10-09T14:30:00Z","v":11326,"vw":45.126944},{"c":45.1204,"h":45.2,"l":45.08,"n":612,"o":45.17,"t":"2026-10-09T14:45:00Z","v":39653,"vw":45.166276},{"c":45.32,"h":45.32,"l":45.13,"n":282,"o":45.13,"t":"2026-10-09T15:00:00Z","v":9650,"vw":45.228776},{"c":45.295,"h":45.39,"l":45.295,"n":397,"o":45.33,"t":"2026-10-09T15:15:00Z","v":18889,"vw":45.347829},{"c":45.13,"h":45.295,"l":45.095,"n":716,"o":45.295,"t":"2026-10-09T15:30:00Z","v":28607,"vw":45.158965},{"c":45.13,"h":45.135,"l":45.05,"n":384,"o":45.13,"t":"2026-10-09T15:45:00Z","v":16095,"vw":45.097442},{"c":45.1523,"h":45.1599,"l":45.09,"n":378,"o":45.13,"t":"2026-10-09T16:00:00Z","v":10612,"vw":45.124846},{"c":45.24,"h":45.255,"l":45.16,"n":281,"o":45.16,"t":"2026-10-09T16:15:00Z","v":7396,"vw":45.227046},{"c":45.29,"h":45.29,"l":45.2,"n":382,"o":45.24,"t":"2026-10-09T16:30:00Z","v":17902,"vw":45.240242},{"c":45.3,"h":45.345,"l":45.271,"n":524,"o":45.29,"t":"2026-10-09T16:45:00Z","v":22522,"vw":45.297417},{"c":45.25,"h":45.31,"l":45.25,"n":421,"o":45.29,"t":"2026-10-09T17:00:00Z","v":13631,"vw":45.282197},{"c":45.28,"h":45.3129,"l":45.23,"n":418,"o":45.27,"t":"2026-10-09T17:15:00Z","v":19167,"vw":45.265467},{"c":45.32,"h":45.32,"l":45.26,"n":235,"o":45.28,"t":"2026-10-09T17:30:00Z","v":8591,"vw":45.276597},{"c":45.35,"h":45.36,"l":45.3127,"n":432,"o":45.33,"t":"2026-10-09T17:45:00Z","v":16093,"vw":45.33386},{"c":45.355,"h":45.39,"l":45.33,"n":442,"o":45.34,"t":"2026-10-09T18:00:00Z","v":13135,"vw":45.349979},{"c":45.36,"h":45.375,"l":45.32,"n":405,"o":45.34,"t":"2026-10-09T18:15:00Z","v":10002,"vw":45.342372},{"c":45.32,"h":45.4,"l":45.32,"n":508,"o":45.36,"t":"2026-10-09T18:30:00Z","v":15043,"vw":45.367782},{"c":45.295,"h":45.36,"l":45.27,"n":576,"o":45.33,"t":"2026-10-09T18:45:00Z","v":23887,"vw":45.316134},{"c":45.29,"h":45.335,"l":45.28,"n":484,"o":45.31,"t":"2026-10-09T19:00:00Z","v":19062,"vw":45.300605},{"c":45.24,"h":45.29,"l":45.2,"n":840,"o":45.29,"t":"2026-10-09T19:15:00Z","v":43975,"vw":45.253458},{"c":45.23,"h":45.33,"l":45.23,"n":995,"o":45.24,"t":"2026-10-09T19:30:00Z","v":34260,"vw":45.279481},{"c":45.4,"h":45.4,"l":45.16,"n":4273,"o":45.22,"t":"2026-10-09T19:45:00Z","v":333154,"vw":45.290579},{"c":45.39,"h":45.39,"l":45.39,"n":45,"o":45.39,"t":"2026-10-09T20:00:00Z","v":282993,"vw":45.39},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-12T12:15:00Z","v":180,"vw":45.39},{"c":45.47,"h":45.63,"l":45.25,"n":155,"o":45.48,"t":"2026-10-12T13:30:00Z","v":16205,"vw":45.469768},{"c":45.56,"h":45.62,"l":45.445,"n":338,"o":45.47,"t":"2026-10-12T13:45:00Z","v":11028,"vw":45.526569},{"c":45.69,"h":45.715,"l":45.55,"n":518,"o":45.62,"t":"2026-10-12T14:00:00Z","v":18781,"vw":45.638836},{"c":45.6051,"h":45.69,"l":45.54,"n":631,"o":45.66,"t":"2026-10-12T14:15:00Z","v":39109,"vw":45.597567},{"c":45.65,"h":45.66,"l":45.6,"n":527,"o":45.605,"t":"2026-10-12T14:30:00Z","v":23290,"vw":45.623907},{"c":45.67,"h":45.71,"l":45.65,"n":394,"o":45.65,"t":"2026-10-12T14:45:00Z","v":14273,"vw":45.672771},{"c":45.56,"h":45.67,"l":45.4825,"n":653,"o":45.67,"t":"2026-10-12T15:00:00Z","v":35514,"vw":45.569892},{"c":45.56,"h":45.61,"l":45.51,"n":466,"o":45.57,"t":"2026-10-12T15:15:00Z","v":21671,"vw":45.582118},{"c":45.61,"h":45.64,"l":45.56,"n":319,"o":45.56,"t":"2026-10-12T15:30:00Z","v":13619,"vw":45.594498},{"c":45.62,"h":45.65,"l":45.59,"n":294,"o":45.6,"t":"2026-10-12T15:45:00Z","v":14054,"vw":45.622061},{"c":45.6475,"h":45.67,"l":45.615,"n":390,"o":45.64,"t":"2026-10-12T16:00:00Z","v":24344,"vw":45.655986},{"c":45.62,"h":45.67,"l":45.62,"n":388,"o":45.64,"t":"2026-10-12T16:15:00Z","v":17714,"vw":45.649579},{"c":45.5904,"h":45.63,"l":45.575,"n":413,"o":45.615,"t":"2026-10-12T16:30:00Z","v":20226,"vw":45.603199},{"c":45.54,"h":45.6,"l":45.515,"n":553,"o":45.59,"t":"2026-10-12T16:45:00Z","v":35283,"vw":45.558585},{"c":45.47,"h":45.54,"l":45.44,"n":631,"o":45.54,"t":"2026-10-12T17:00:00Z","v":41599,"vw":45.469914},{"c":45.44,"h":45.495,"l":45.43,"n":484,"o":45.475,"t":"2026-10-12T17:15:00Z","v":26284,"vw":45.469075},{"c":45.435,"h":45.46,"l":45.385,"n":454,"o":45.45,"t":"2026-10-12T17:30:00Z","v":22775,"vw":45.416739},{"c":45.45,"h":45.45,"l":45.4,"n":269,"o":45.435,"t":"2026-10-12T17:45:00Z","v":12105,"vw":45.424373},{"c":45.43,"h":45.47,"l":45.42,"n":474,"o":45.45,"t":"2026-10-12T18:00:00Z","v":21323,"vw":45.440779},{"c":45.405,"h":45.43,"l":45.39,"n":470,"o":45.43,"t":"2026-10-12T18:15:00Z","v":24746,"vw":45.413612},{"c":45.365,"h":45.45,"l":45.36,"n":577,"o":45.405,"t":"2026-10-12T18:30:00Z","v":28737,"vw":45.406791},{"c":45.245,"h":45.4,"l":45.22,"n":818,"o":45.37,"t":"2026-10-12T18:45:00Z","v":119298,"vw":45.312279},{"c":45.245,"h":45.26,"l":45.18,"n":847,"o":45.26,"t":"2026-10-12T19:00:00Z","v":49328,"vw":45.222896},{"c":45.13,"h":45.27,"l":45.13,"n":977,"o":45.245,"t":"2026-10-12T19:15:00Z","v":49458,"vw":45.192724},{"c":45.09,"h":45.1799,"l":45.08,"n":1371,"o":45.13,"t":"2026-10-12T19:30:00Z","v":65328,"vw":45.140017},{"c":45.08,"h":45.18,"l":45.07,"n":3871,"o":45.1,"t":"2026-10-12T19:45:00Z","v":225843,"vw":45.110508},{"c":45.07,"h":45.09,"l":45.07,"n":54,"o":45.09,"t":"2026-10-12T20:00:00Z","v":221129,"vw":45.070072},{"c":44.375,"h":45,"l":44.36,"n":425,"o":44.96,"t":"2026-10-13T13:30:00Z","v":37475,"vw":44.787418},{"c":44.055,"h":44.445,"l":44.0373,"n":473,"o":44.425,"t":"2026-10-13T13:45:00Z","v":15601,"vw":44.277421},{"c":44.02,"h":44.04,"l":43.73,"n":767,"o":44.02,"t":"2026-10-13T14:00:00Z","v":37932,"vw":43.966161},{"c":44.055,"h":44.13,"l":43.9501,"n":617,"o":43.99,"t":"2026-10-13T14:15:00Z","v":28339,"vw":44.041408},{"c":44.055,"h":44.13,"l":44.005,"n":595,"o":44.07,"t":"2026-10-13T14:30:00Z","v":17876,"vw":44.060442},{"c":44.07,"h":44.09,"l":44.03,"n":509,"o":44.08,"t":"2026-10-13T14:45:00Z","v":19679,"vw":44.061579},{"c":44.285,"h":44.3,"l":44.07,"n":399,"o":44.09,"t":"2026-10-13T15:00:00Z","v":15681,"vw":44.188929},{"c":44.12,"h":44.2501,"l":44.075,"n":534,"o":44.2501,"t":"2026-10-13T15:15:00Z","v":21832,"vw":44.163532},{"c":44.11,"h":44.155,"l":44.085,"n":500,"o":44.11,"t":"2026-10-13T15:30:00Z","v":19436,"vw":44.123353},{"c":44.115,"h":44.13,"l":44.06,"n":510,"o":44.1,"t":"2026-10-13T15:45:00Z","v":23392,"vw":44.097299},{"c":44.16,"h":44.16,"l":44.07,"n":437,"o":44.11,"t":"2026-10-13T16:00:00Z","v":20046,"vw":44.098948},{"c":44.21,"h":44.215,"l":44.13,"n":700,"o":44.18,"t":"2026-10-13T16:15:00Z","v":25772,"vw":44.166918},{"c":44.3,"h":44.305,"l":44.1901,"n":295,"o":44.1901,"t":"2026-10-13T16:30:00Z","v":9651,"vw":44.243096},{"c":44.31,"h":44.335,"l":44.28,"n":486,"o":44.3,"t":"2026-10-13T16:45:00Z","v":15917,"vw":44.305262},{"c":44.325,"h":44.3399,"l":44.27,"n":349,"o":44.28,"t":"2026-10-13T17:00:00Z","v":14721,"vw":44.302277},{"c":44.37,"h":44.39,"l":44.31,"n":557,"o":44.325,"t":"2026-10-13T17:15:00Z","v":21274,"vw":44.339722},{"c":44.4801,"h":44.51,"l":44.37,"n":367,"o":44.38,"t":"2026-10-13T17:30:00Z","v":12842,"vw":44.431112},{"c":44.555,"h":44.575,"l":44.47,"n":960,"o":44.495,"t":"2026-10-13T17:45:00Z","v":52140,"vw":44.525317},{"c":44.505,"h":44.66,"l":44.5,"n":816,"o":44.57,"t":"2026-10-13T18:00:00Z","v":33676,"vw":44.566431},{"c":44.6,"h":44.615,"l":44.45,"n":677,"o":44.48,"t":"2026-10-13T18:15:00Z","v":46134,"vw":44.51969},{"c":44.54,"h":44.62,"l":44.53,"n":676,"o":44.6,"t":"2026-10-13T18:30:00Z","v":30362,"vw":44.57641},{"c":44.59,"h":44.66,"l":44.515,"n":1061,"o":44.55,"t":"2026-10-13T18:45:00Z","v":84819,"vw":44.601974},{"c":44.62,"h":44.655,"l":44.55,"n":890,"o":44.59,"t":"2026-10-13T19:00:00Z","v":52199,"vw":44.596392},{"c":44.665,"h":44.665,"l":44.59,"n":1021,"o":44.63,"t":"2026-10-13T19:15:00Z","v":47938,"vw":44.621295},{"c":44.69,"h":44.74,"l":44.665,"n":1158,"o":44.665,"t":"2026-10-13T19:30:00Z","v":39881,"vw":44.706998},{"c":44.58,"h":44.71,"l":44.58,"n":2945,"o":44.68,"t":"2026-10-13T19:45:00Z","v":158253,"vw":44.631523},{"c":44.1937,"h":44.58,"l":44.1937,"n":56,"o":44.58,"t":"2026-10-13T20:00:00Z","v":569324,"vw":44.579681},{"c":44.35,"h":44.675,"l":44.27,"n":162,"o":44.42,"t":"2026-10-14T13:30:00Z","v":12318,"vw":44.406869},{"c":44.18,"h":44.28,"l":44.17,"n":282,"o":44.27,"t":"2026-10-14T13:45:00Z","v":7296,"vw":44.238506},{"c":44.2,"h":44.31,"l":44.11,"n":313,"o":44.215,"t":"2026-10-14T14:00:00Z","v":9374,"vw":44.223013},{"c":43.985,"h":44.17,"l":43.88,"n":1196,"o":44.16,"t":"2026-10-14T14:15:00Z","v":767327,"vw":43.889095},{"c":43.88,"h":44.08,"l":43.83,"n":1098,"o":44,"t":"2026-10-14T14:30:00Z","v":377521,"vw":43.889028},{"c":43.9401,"h":43.95,"l":43.83,"n":636,"o":43.9,"t":"2026-10-14T14:45:00Z","v":46220,"vw":43.904435},{"c":44.1,"h":44.105,"l":43.87,"n":702,"o":43.94,"t":"2026-10-14T15:00:00Z","v":47321,"vw":43.934056},{"c":44.12,"h":44.17,"l":44.09,"n":923,"o":44.105,"t":"2026-10-14T15:15:00Z","v":53437,"vw":44.129213},{"c":44.11,"h":44.215,"l":44.11,"n":620,"o":44.13,"t":"2026-10-14T15:30:00Z","v":32550,"vw":44.158821},{"c":44.12,"h":44.14,"l":44.07,"n":684,"o":44.1,"t":"2026-10-14T15:45:00Z","v":29903,"vw":44.100518},{"c":44.14,"h":44.145,"l":44.05,"n":720,"o":44.12,"t":"2026-10-14T16:00:00Z","v":36081,"vw":44.098265},{"c":44.18,"h":44.24,"l":44.11,"n":788,"o":44.14,"t":"2026-10-14T16:15:00Z","v":45421,"vw":44.185493},{"c":44.18,"h":44.22,"l":44.15,"n":570,"o":44.175,"t":"2026-10-14T16:30:00Z","v":24220,"vw":44.190809},{"c":44.16,"h":44.205,"l":44.09,"n":686,"o":44.17,"t":"2026-10-14T16:45:00Z","v":39712,"vw":44.149464},{"c":44.16,"h":44.16,"l":44.05,"n":720,"o":44.16,"t":"2026-10-14T17:00:00Z","v":37256,"vw":44.101347},{"c":44.18,"h":44.19,"l":44.13,"n":699,"o":44.15,"t":"2026-10-14T17:15:00Z","v":22348,"vw":44.152219},{"c":44.19,"h":44.23,"l":44.16,"n":757,"o":44.16,"t":"2026-10-14T17:30:00Z","v":34435,"vw":44.199478},{"c":44.2103,"h":44.24,"l":44.1203,"n":605,"o":44.21,"t":"2026-10-14T17:45:00Z","v":21866,"vw":44.185964},{"c":44.31,"h":44.35,"l":44.22,"n":674,"o":44.225,"t":"2026-10-14T18:00:00Z","v":30834,"vw":44.295484},{"c":44.37,"h":44.37,"l":44.28,"n":676,"o":44.315,"t":"2026-10-14T18:15:00Z","v":28940,"vw":44.316173},{"c":44.26,"h":44.365,"l":44.23,"n":871,"o":44.36,"t":"2026-10-14T18:30:00Z","v":40272,"vw":44.284372},{"c":44.2584,"h":44.265,"l":44.21,"n":729,"o":44.26,"t":"2026-10-14T18:45:00Z","v":31117,"vw":44.242757},{"c":44.2401,"h":44.32,"l":44.2401,"n":651,"o":44.26,"t":"2026-10-14T19:00:00Z","v":25264,"vw":44.271209},{"c":44.25,"h":44.27,"l":44.18,"n":870,"o":44.25,"t":"2026-10-14T19:15:00Z","v":41810,"vw":44.228345},{"c":44.21,"h":44.24,"l":44.19,"n":968,"o":44.23,"t":"2026-10-14T19:30:00Z","v":46719,"vw":44.214059},{"c":44.46,"h":44.46,"l":44.13,"n":3147,"o":44.19,"t":"2026-10-14T19:45:00Z","v":231483,"vw":44.353408},{"c":44.45,"h":44.45,"l":44.45,"n":44,"o":44.45,"t":"2026-10-14T20:00:00Z","v":554038,"vw":44.45},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-14T20:30:00Z","v":200,"vw":45},{"c":44.62,"h":44.62,"l":44.62,"n":3,"o":44.62,"t":"2026-10-15T13:00:00Z","v":200,"vw":44.62},{"c":44.84,"h":45.06,"l":44.7,"n":401,"o":45.06,"t":"2026-10-15T13:30:00Z","v":46560,"vw":44.926178},{"c":44.5025,"h":44.83,"l":44.47,"n":753,"o":44.7,"t":"2026-10-15T13:45:00Z","v":45006,"vw":44.6702},{"c":44.28,"h":44.47,"l":44.225,"n":998,"o":44.47,"t":"2026-10-15T14:00:00Z","v":59513,"vw":44.340786},{"c":44.42,"h":44.525,"l":44.28,"n":1104,"o":44.28,"t":"2026-10-15T14:15:00Z","v":83882,"vw":44.436286},{"c":44.37,"h":44.55,"l":44.37,"n":520,"o":44.43,"t":"2026-10-15T14:30:00Z","v":23936,"vw":44.49652},{"c":44.305,"h":44.35,"l":44.2775,"n":479,"o":44.32,"t":"2026-10-15T14:45:00Z","v":19112,"vw":44.310072},{"c":44.16,"h":44.305,"l":44.12,"n":808,"o":44.3,"t":"2026-10-15T15:00:00Z","v":82591,"vw":44.199997},{"c":44.09,"h":44.235,"l":44.02,"n":785,"o":44.16,"t":"2026-10-15T15:15:00Z","v":58424,"vw":44.171047},{"c":44.19,"h":44.19,"l":44.0326,"n":623,"o":44.095,"t":"2026-10-15T15:30:00Z","v":30073,"vw":44.117378},{"c":44.18,"h":44.270388,"l":44.14,"n":763,"o":44.215511,"t":"2026-10-15T15:45:00Z","v":50916,"vw":44.188749},{"c":44.13,"h":44.216,"l":44.11,"n":708,"o":44.205,"t":"2026-10-15T16:00:00Z","v":38793,"vw":44.164199},{"c":44.125,"h":44.146,"l":44.025,"n":847,"o":44.13,"t":"2026-10-15T16:15:00Z","v":58198,"vw":44.095605},{"c":44.06,"h":44.12,"l":44.045,"n":768,"o":44.11,"t":"2026-10-15T16:30:00Z","v":36429,"vw":44.085005},{"c":44.08,"h":44.1,"l":44.05,"n":532,"o":44.065,"t":"2026-10-15T16:45:00Z","v":16703,"vw":44.074281},{"c":44.02,"h":44.0806,"l":43.995,"n":629,"o":44.08,"t":"2026-10-15T17:00:00Z","v":27644,"vw":44.028175},{"c":44.03,"h":44.06,"l":43.985,"n":741,"o":44.01,"t":"2026-10-15T17:15:00Z","v":40204,"vw":44.035112},{"c":44.065,"h":44.1,"l":43.99,"n":649,"o":44.025,"t":"2026-10-15T17:30:00Z","v":34076,"vw":44.028619},{"c":44.045,"h":44.08,"l":44.01,"n":651,"o":44.05,"t":"2026-10-15T17:45:00Z","v":27171,"vw":44.045435},{"c":44.025,"h":44.05,"l":44,"n":607,"o":44.03,"t":"2026-10-15T18:00:00Z","v":31586,"vw":44.024688},{"c":44.085,"h":44.1,"l":44.01,"n":557,"o":44.02,"t":"2026-10-15T18:15:00Z","v":26510,"vw":44.067645},{"c":43.995,"h":44.15,"l":43.995,"n":629,"o":44.09,"t":"2026-10-15T18:30:00Z","v":38615,"vw":44.076766},{"c":43.92,"h":44.01,"l":43.91,"n":595,"o":44,"t":"2026-10-15T18:45:00Z","v":27587,"vw":43.946049},{"c":43.91,"h":43.935,"l":43.88,"n":649,"o":43.91,"t":"2026-10-15T19:00:00Z","v":33319,"vw":43.903964},{"c":43.995,"h":44.01,"l":43.86,"n":1050,"o":43.91,"t":"2026-10-15T19:15:00Z","v":51413,"vw":43.941689},{"c":43.9,"h":44.005,"l":43.86,"n":1353,"o":43.995,"t":"2026-10-15T19:30:00Z","v":96164,"vw":43.937307},{"c":43.88,"h":43.98,"l":43.79,"n":4592,"o":43.89,"t":"2026-10-15T19:45:00Z","v":434516,"vw":43.893434},{"c":43.87,"h":43.87,"l":43.87,"n":76,"o":43.87,"t":"2026-10-15T20:00:00Z","v":741925,"vw":43.87},{"c":43.93,"h":43.96,"l":43.93,"n":4,"o":43.96,"t":"2026-10-15T21:00:00Z","v":586,"vw":43.945358},{"c":44.295,"h":44.36,"l":43.92,"n":403,"o":44.08,"t":"2026-10-16T13:30:00Z","v":107719,"vw":44.094974},{"c":44.47,"h":44.5,"l":44.27,"n":628,"o":44.2975,"t":"2026-10-16T13:45:00Z","v":38431,"vw":44.383444},{"c":44.58,"h":44.65,"l":44.47,"n":681,"o":44.47,"t":"2026-10-16T14:00:00Z","v":159643,"vw":44.501428},{"c":44.5,"h":44.62,"l":44.4,"n":767,"o":44.58,"t":"2026-10-16T14:15:00Z","v":56171,"vw":44.471495},{"c":44.415,"h":44.51,"l":44.4,"n":473,"o":44.51,"t":"2026-10-16T14:30:00Z","v":22978,"vw":44.458884},{"c":44.265,"h":44.42,"l":44.265,"n":628,"o":44.415,"t":"2026-10-16T14:45:00Z","v":30263,"vw":44.334128},{"c":44.285,"h":44.42,"l":44.285,"n":572,"o":44.29,"t":"2026-10-16T15:00:00Z","v":30426,"vw":44.346601},{"c":44.3,"h":44.36,"l":44.27,"n":542,"o":44.29,"t":"2026-10-16T15:15:00Z","v":41098,"vw":44.297189},{"c":44.31,"h":44.385,"l":44.28,"n":545,"o":44.3,"t":"2026-10-16T15:30:00Z","v":38255,"vw":44.341952},{"c":44.24,"h":44.32,"l":44.19,"n":574,"o":44.31,"t":"2026-10-16T15:45:00Z","v":27567,"vw":44.258968},{"c":44.125,"h":44.26,"l":44.125,"n":552,"o":44.245,"t":"2026-10-16T16:00:00Z","v":28236,"vw":44.202038},{"c":44.175,"h":44.195,"l":44.07,"n":557,"o":44.125,"t":"2026-10-16T16:15:00Z","v":24948,"vw":44.116889},{"c":44.16,"h":44.2,"l":44.14,"n":501,"o":44.2,"t":"2026-10-16T16:30:00Z","v":25194,"vw":44.165931},{"c":44.14,"h":44.155,"l":44.09,"n":576,"o":44.155,"t":"2026-10-16T16:45:00Z","v":25378,"vw":44.132398},{"c":44.18,"h":44.2,"l":44.11,"n":615,"o":44.14,"t":"2026-10-16T17:00:00Z","v":27195,"vw":44.149814},{"c":44.16,"h":44.26,"l":44.16,"n":606,"o":44.2,"t":"2026-10-16T17:15:00Z","v":26170,"vw":44.213409},{"c":44.24,"h":44.26,"l":44.125,"n":960,"o":44.145,"t":"2026-10-16T17:30:00Z","v":102935,"vw":44.177639},{"c":44.25,"h":44.31,"l":44.1944,"n":440,"o":44.23,"t":"2026-10-16T17:45:00Z","v":20143,"vw":44.243146},{"c":44.205,"h":44.27,"l":44.185,"n":566,"o":44.25,"t":"2026-10-16T18:00:00Z","v":23543,"vw":44.232984},{"c":44.15,"h":44.195,"l":44.135,"n":595,"o":44.195,"t":"2026-10-16T18:15:00Z","v":29746,"vw":44.162014},{"c":44.23,"h":44.25,"l":44.12,"n":663,"o":44.15,"t":"2026-10-16T18:30:00Z","v":43102,"vw":44.178755},{"c":44.215,"h":44.24,"l":44.19,"n":691,"o":44.23,"t":"2026-10-16T18:45:00Z","v":29159,"vw":44.224136},{"c":44.155,"h":44.24,"l":44.155,"n":814,"o":44.215,"t":"2026-10-16T19:00:00Z","v":35318,"vw":44.204842},{"c":44.15,"h":44.22,"l":44.13,"n":833,"o":44.155,"t":"2026-10-16T19:15:00Z","v":42162,"vw":44.170183},{"c":44.21,"h":44.22,"l":44.12,"n":1117,"o":44.15,"t":"2026-10-16T19:30:00Z","v":64610,"vw":44.172589},{"c":44.15,"h":44.29,"l":44.14,"n":4226,"o":44.2,"t":"2026-10-16T19:45:00Z","v":474555,"vw":44.216623},{"c":44.15,"h":44.16,"l":44.15,"n":51,"o":44.16,"t":"2026-10-16T20:00:00Z","v":385746,"vw":44.150084},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-16T21:45:00Z","v":100,"vw":44.82},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-19T12:00:00Z","v":100,"vw":43.7},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-19T12:45:00Z","v":211,"vw":43.92},{"c":44.07,"h":44.13,"l":43.75,"n":445,"o":44,"t":"2026-10-19T13:30:00Z","v":103209,"vw":43.920686},{"c":43.955,"h":44.06,"l":43.91,"n":353,"o":44.025,"t":"2026-10-19T13:45:00Z","v":12988,"vw":43.984257},{"c":43.89,"h":43.98,"l":43.84,"n":510,"o":43.97,"t":"2026-10-19T14:00:00Z","v":22031,"vw":43.913259},{"c":43.865,"h":43.9625,"l":43.85,"n":533,"o":43.895,"t":"2026-10-19T14:15:00Z","v":16090,"vw":43.899651},{"c":43.72,"h":43.87,"l":43.71,"n":555,"o":43.85,"t":"2026-10-19T14:30:00Z","v":21294,"vw":43.783353},{"c":43.65,"h":43.7,"l":43.6,"n":470,"o":43.7,"t":"2026-10-19T14:45:00Z","v":15829,"vw":43.652515},{"c":43.72,"h":43.72,"l":43.65,"n":414,"o":43.6899,"t":"2026-10-19T15:00:00Z","v":14048,"vw":43.681138},{"c":43.635,"h":43.74,"l":43.625,"n":570,"o":43.705,"t":"2026-10-19T15:15:00Z","v":23686,"vw":43.664629},{"c":43.625,"h":43.685,"l":43.6,"n":550,"o":43.65,"t":"2026-10-19T15:30:00Z","v":21482,"vw":43.630402},{"c":43.645,"h":43.65,"l":43.6,"n":401,"o":43.63,"t":"2026-10-19T15:45:00Z","v":14173,"vw":43.63243},{"c":43.53,"h":43.64,"l":43.53,"n":445,"o":43.64,"t":"2026-10-19T16:00:00Z","v":19797,"vw":43.577867},{"c":43.48,"h":43.575,"l":43.42,"n":612,"o":43.53,"t":"2026-10-19T16:15:00Z","v":28453,"vw":43.499072},{"c":43.44,"h":43.47,"l":43.42,"n":395,"o":43.47,"t":"2026-10-19T16:30:00Z","v":16062,"vw":43.443512},{"c":43.41,"h":43.45,"l":43.41,"n":290,"o":43.445,"t":"2026-10-19T16:45:00Z","v":14063,"vw":43.427716},{"c":43.43,"h":43.445,"l":43.38,"n":459,"o":43.42,"t":"2026-10-19T17:00:00Z","v":22535,"vw":43.402008},{"c":43.47,"h":43.49,"l":43.4,"n":438,"o":43.45,"t":"2026-10-19T17:15:00Z","v":135579,"vw":43.414778},{"c":43.43,"h":43.47,"l":43.425,"n":535,"o":43.46,"t":"2026-10-19T17:30:00Z","v":30854,"vw":43.45415},{"c":43.43,"h":43.455,"l":43.405,"n":554,"o":43.43,"t":"2026-10-19T17:45:00Z","v":24711,"vw":43.433019},{"c":43.42,"h":43.47,"l":43.42,"n":554,"o":43.43,"t":"2026-10-19T18:00:00Z","v":35037,"vw":43.441493},{"c":43.43,"h":43.43,"l":43.33,"n":553,"o":43.425,"t":"2026-10-19T18:15:00Z","v":27659,"vw":43.375361},{"c":43.47,"h":43.5,"l":43.44,"n":535,"o":43.45,"t":"2026-10-19T18:30:00Z","v":23743,"vw":43.468644},{"c":43.41,"h":43.46,"l":43.38,"n":768,"o":43.46,"t":"2026-10-19T18:45:00Z","v":34753,"vw":43.415995},{"c":43.43,"h":43.46,"l":43.4,"n":1051,"o":43.41,"t":"2026-10-19T19:00:00Z","v":55458,"vw":43.435548},{"c":43.46,"h":43.48,"l":43.42,"n":1219,"o":43.43,"t":"2026-10-19T19:15:00Z","v":113230,"vw":43.435963},{"c":43.51,"h":43.52,"l":43.355,"n":1573,"o":43.45,"t":"2026-10-19T19:30:00Z","v":187929,"vw":43.427463},{"c":43.46,"h":43.635,"l":43.42,"n":6951,"o":43.51,"t":"2026-10-19T19:45:00Z","v":1484634,"vw":43.477083},{"c":43.48,"h":43.48,"l":43.44,"n":48,"o":43.48,"t":"2026-10-19T20:00:00Z","v":786787,"vw":43.479953},{"c":43.5,"h":43.5,"l":43.5,"n":8,"o":43.5,"t":"2026-10-20T08:00:00Z","v":799,"vw":43.5},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-20T09:45:00Z","v":180,"vw":43.54},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-20T10:15:00Z","v":970,"vw":43.54},{"c":43.7,"h":43.7,"l":43.6,"n":8,"o":43.6,"t":"2026-10-20T13:15:00Z","v":1483,"vw":43.664158},{"c":44.25,"h":44.39,"l":43.715,"n":3352,"o":43.76,"t":"2026-10-20T13:30:00Z","v":375339,"vw":44.092095},{"c":44.145,"h":44.37,"l":44.13,"n":1046,"o":44.25,"t":"2026-10-20T13:45:00Z","v":524708,"vw":44.219506},{"c":44.135,"h":44.19,"l":44.01,"n":457,"o":44.09,"t":"2026-10-20T14:00:00Z","v":17448,"vw":44.094874},{"c":44.36,"h":44.43,"l":44.14,"n":2237,"o":44.14,"t":"2026-10-20T14:15:00Z","v":403712,"vw":44.291002},{"c":44.39,"h":44.45,"l":44.345,"n":737,"o":44.38,"t":"2026-10-20T14:30:00Z","v":43488,"vw":44.374619},{"c":44.47,"h":44.47,"l":44.36,"n":704,"o":44.4,"t":"2026-10-20T14:45:00Z","v":27701,"vw":44.406736},{"c":44.365,"h":44.48,"l":44.32,"n":991,"o":44.48,"t":"2026-10-20T15:00:00Z","v":73148,"vw":44.391508},{"c":44.415,"h":44.52,"l":44.365,"n":669,"o":44.365,"t":"2026-10-20T15:15:00Z","v":27715,"vw":44.433527},{"c":44.5,"h":44.5,"l":44.42,"n":627,"o":44.42,"t":"2026-10-20T15:30:00Z","v":26652,"vw":44.471132},{"c":44.37,"h":44.54,"l":44.36,"n":1647,"o":44.49,"t":"2026-10-20T15:45:00Z","v":289618,"vw":44.393978},{"c":44.365,"h":44.42,"l":44.35,"n":709,"o":44.38,"t":"2026-10-20T16:00:00Z","v":73127,"vw":44.403956},{"c":44.39,"h":44.42,"l":44.35,"n":659,"o":44.37,"t":"2026-10-20T16:15:00Z","v":48674,"vw":44.404498},{"c":44.44,"h":44.44,"l":44.38,"n":676,"o":44.39,"t":"2026-10-20T16:30:00Z","v":61361,"vw":44.40504},{"c":44.49,"h":44.49,"l":44.43,"n":738,"o":44.435,"t":"2026-10-20T16:45:00Z","v":37502,"vw":44.456441},{"c":44.58,"h":44.5901,"l":44.49,"n":734,"o":44.49,"t":"2026-10-20T17:00:00Z","v":36217,"vw":44.546139},{"c":44.52,"h":44.58,"l":44.49,"n":717,"o":44.58,"t":"2026-10-20T17:15:00Z","v":39777,"vw":44.539325},{"c":44.55,"h":44.58,"l":44.485,"n":700,"o":44.505,"t":"2026-10-20T17:30:00Z","v":34905,"vw":44.525357},{"c":44.59,"h":44.68,"l":44.495,"n":1367,"o":44.56,"t":"2026-10-20T17:45:00Z","v":153061,"vw":44.607468},{"c":44.59,"h":44.65,"l":44.57,"n":770,"o":44.59,"t":"2026-10-20T18:00:00Z","v":205335,"vw":44.600217},{"c":44.555,"h":44.595,"l":44.53,"n":737,"o":44.59,"t":"2026-10-20T18:15:00Z","v":32489,"vw":44.568423},{"c":44.48,"h":44.57,"l":44.47,"n":930,"o":44.57,"t":"2026-10-20T18:30:00Z","v":118180,"vw":44.541503},{"c":44.52,"h":44.565,"l":44.48,"n":689,"o":44.49,"t":"2026-10-20T18:45:00Z","v":34420,"vw":44.521649},{"c":44.55,"h":44.55,"l":44.1,"n":3095,"o":44.515,"t":"2026-10-20T19:00:00Z","v":365024,"vw":44.44611},{"c":44.495,"h":44.565,"l":44.46,"n":1121,"o":44.55,"t":"2026-10-20T19:15:00Z","v":75878,"vw":44.527303},{"c":44.44,"h":44.52,"l":44.41,"n":2862,"o":44.49,"t":"2026-10-20T19:30:00Z","v":241126,"vw":44.458055},{"c":44.31,"h":44.475,"l":44.16,"n":4945,"o":44.44,"t":"2026-10-20T19:45:00Z","v":800516,"vw":44.314063},{"c":44.31,"h":44.31,"l":44.31,"n":54,"o":44.31,"t":"2026-10-20T20:00:00Z","v":1201722,"vw":44.31},{"c":44.255,"h":44.5,"l":44.13,"n":800,"o":44.31,"t":"2026-10-21T13:30:00Z","v":51909,"vw":44.278051},{"c":44.52,"h":44.52,"l":44.29,"n":862,"o":44.31,"t":"2026-10-21T13:45:00Z","v":107491,"vw":44.450211},{"c":44.365,"h":44.505,"l":44.28,"n":1687,"o":44.505,"t":"2026-10-21T14:00:00Z","v":141948,"vw":44.37414},{"c":44.25,"h":44.4,"l":44.14,"n":1482,"o":44.375,"t":"2026-10-21T14:15:00Z","v":309510,"vw":44.25413},{"c":44.18,"h":44.29,"l":44.18,"n":1426,"o":44.25,"t":"2026-10-21T14:30:00Z","v":149677,"vw":44.239665},{"c":44.17,"h":44.25,"l":44.17,"n":586,"o":44.185,"t":"2026-10-21T14:45:00Z","v":26759,"vw":44.203515},{"c":44.19,"h":44.2257,"l":44.11,"n":890,"o":44.16,"t":"2026-10-21T15:00:00Z","v":85639,"vw":44.173552},{"c":44.21,"h":44.23,"l":44.13,"n":684,"o":44.19,"t":"2026-10-21T15:15:00Z","v":67697,"vw":44.217521},{"c":44.195,"h":44.25,"l":44.18,"n":575,"o":44.23,"t":"2026-10-21T15:30:00Z","v":31042,"vw":44.196313},{"c":44.34,"h":44.4,"l":44.19,"n":611,"o":44.21,"t":"2026-10-21T15:45:00Z","v":47432,"vw":44.313848},{"c":44.35,"h":44.38,"l":44.315,"n":844,"o":44.34,"t":"2026-10-21T16:00:00Z","v":69720,"vw":44.352749},{"c":44.41,"h":44.45,"l":44.345,"n":1118,"o":44.345,"t":"2026-10-21T16:15:00Z","v":94084,"vw":44.393267},{"c":44.415,"h":44.51,"l":44.39,"n":841,"o":44.41,"t":"2026-10-21T16:30:00Z","v":145043,"vw":44.404541},{"c":44.42,"h":44.45,"l":44.38,"n":760,"o":44.41,"t":"2026-10-21T16:45:00Z","v":70501,"vw":44.410981},{"c":44.38,"h":44.44,"l":44.375,"n":561,"o":44.43,"t":"2026-10-21T17:00:00Z","v":24239,"vw":44.412205},{"c":44.3,"h":44.37,"l":44.29,"n":520,"o":44.37,"t":"2026-10-21T17:15:00Z","v":56653,"vw":44.335753},{"c":44.28,"h":44.3,"l":44.21,"n":530,"o":44.3,"t":"2026-10-21T17:30:00Z","v":20267,"vw":44.258127},{"c":44.21,"h":44.3,"l":44.195,"n":1279,"o":44.29,"t":"2026-10-21T17:45:00Z","v":397831,"vw":44.256209},{"c":44.18,"h":44.23,"l":44.175,"n":639,"o":44.205,"t":"2026-10-21T18:00:00Z","v":27477,"vw":44.197726},{"c":44.21,"h":44.24,"l":44.15,"n":822,"o":44.18,"t":"2026-10-21T18:15:00Z","v":28364,"vw":44.206031},{"c":44.24,"h":44.25,"l":44.195,"n":1161,"o":44.205,"t":"2026-10-21T18:30:00Z","v":95430,"vw":44.212886},{"c":44.12,"h":44.24,"l":44.115,"n":1010,"o":44.24,"t":"2026-10-21T18:45:00Z","v":53037,"vw":44.180512},{"c":44.05,"h":44.14,"l":43.98,"n":1175,"o":44.115,"t":"2026-10-21T19:00:00Z","v":80357,"vw":44.058316},{"c":43.97,"h":44.09,"l":43.95,"n":1077,"o":44.05,"t":"2026-10-21T19:15:00Z","v":62230,"vw":43.999438},{"c":44.02,"h":44.02,"l":43.92,"n":1738,"o":43.97,"t":"2026-10-21T19:30:00Z","v":116740,"vw":43.969846},{"c":43.92,"h":44.02,"l":43.855,"n":4617,"o":44.02,"t":"2026-10-21T19:45:00Z","v":418992,"vw":43.922597},{"c":43.92,"h":43.92,"l":43.92,"n":46,"o":43.92,"t":"2026-10-21T20:00:00Z","v":955059,"vw":43.92},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-21T21:00:00Z","v":600,"vw":43.92},{"c":44.24,"h":44.3,"l":44.045,"n":357,"o":44.14,"t":"2026-10-22T13:30:00Z","v":31587,"vw":44.180957},{"c":44.46,"h":44.46,"l":44.235,"n":1454,"o":44.26,"t":"2026-10-22T13:45:00Z","v":274305,"vw":44.348808},{"c":44.44,"h":44.45,"l":44.28,"n":3404,"o":44.415,"t":"2026-10-22T14:00:00Z","v":422816,"vw":44.386841},{"c":44.64,"h":44.71,"l":44.365,"n":2153,"o":44.435,"t":"2026-10-22T14:15:00Z","v":464801,"vw":44.431222},{"c":44.565,"h":44.68,"l":44.455,"n":3540,"o":44.66,"t":"2026-10-22T14:30:00Z","v":513957,"vw":44.5564},{"c":44.53,"h":44.64,"l":44.51,"n":1878,"o":44.58,"t":"2026-10-22T14:45:00Z","v":165408,"vw":44.59398},{"c":44.585,"h":44.63,"l":44.515,"n":1026,"o":44.52,"t":"2026-10-22T15:00:00Z","v":57860,"vw":44.565485},{"c":44.46,"h":44.6,"l":44.45,"n":1271,"o":44.6,"t":"2026-10-22T15:15:00Z","v":66181,"vw":44.516445},{"c":44.655,"h":44.66,"l":44.435,"n":1677,"o":44.45,"t":"2026-10-22T15:30:00Z","v":159044,"vw":44.546024},{"c":44.6,"h":44.655,"l":44.555,"n":2471,"o":44.655,"t":"2026-10-22T15:45:00Z","v":466191,"vw":44.576508},{"c":44.635,"h":44.65,"l":44.565,"n":1597,"o":44.59,"t":"2026-10-22T16:00:00Z","v":144608,"vw":44.603989},{"c":44.695,"h":44.695,"l":44.605,"n":895,"o":44.635,"t":"2026-10-22T16:15:00Z","v":50188,"vw":44.637458},{"c":44.7,"h":44.72,"l":44.65,"n":823,"o":44.68,"t":"2026-10-22T16:30:00Z","v":42648,"vw":44.676486},{"c":44.82,"h":44.84,"l":44.71,"n":1218,"o":44.71,"t":"2026-10-22T16:45:00Z","v":90925,"vw":44.78989},{"c":44.77,"h":44.82,"l":44.68,"n":1002,"o":44.82,"t":"2026-10-22T17:00:00Z","v":194091,"vw":44.716082},{"c":44.745,"h":44.79,"l":44.68,"n":961,"o":44.76,"t":"2026-10-22T17:15:00Z","v":104004,"vw":44.714588},{"c":44.8,"h":44.81,"l":44.725,"n":813,"o":44.745,"t":"2026-10-22T17:30:00Z","v":57159,"vw":44.757157},{"c":44.82,"h":44.83,"l":44.725,"n":824,"o":44.8062,"t":"2026-10-22T17:45:00Z","v":48479,"vw":44.75365},{"c":44.79,"h":44.82,"l":44.7042,"n":1223,"o":44.82,"t":"2026-10-22T18:00:00Z","v":79174,"vw":44.759298},{"c":44.765,"h":44.795,"l":44.73,"n":1251,"o":44.79,"t":"2026-10-22T18:15:00Z","v":82314,"vw":44.75953},{"c":44.74,"h":44.78,"l":44.695,"n":2392,"o":44.765,"t":"2026-10-22T18:30:00Z","v":508032,"vw":44.715775},{"c":44.78,"h":44.83,"l":44.735,"n":1555,"o":44.74,"t":"2026-10-22T18:45:00Z","v":129749,"vw":44.769127},{"c":44.91,"h":44.98,"l":44.78,"n":1299,"o":44.78,"t":"2026-10-22T19:00:00Z","v":68437,"vw":44.915693},{"c":44.84,"h":44.985,"l":44.78,"n":2658,"o":44.92,"t":"2026-10-22T19:15:00Z","v":265016,"vw":44.844701},{"c":44.815,"h":44.86,"l":44.75,"n":2717,"o":44.825,"t":"2026-10-22T19:30:00Z","v":466922,"vw":44.800987},{"c":44.89,"h":44.9,"l":44.695,"n":9314,"o":44.815,"t":"2026-10-22T19:45:00Z","v":1766312,"vw":44.744805},{"c":44.8,"h":44.9,"l":44.8,"n":38,"o":44.9,"t":"2026-10-22T20:00:00Z","v":1714523,"vw":44.884855}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5741210091268926,"strike":69.17399159060923,"iv":1.0576348254322427,"gamma":0.012918082928728451,"theta":-0.040830461840665785,"vega":0.021927929810158054,"rho":0.0030356922789996016,"breakevenPct":55.341008017229655},{"delta":0.15,"premium":0.9750716874164835,"strike":65.83273593819597,"iv":1.1214492542146133,"gamma":0.01626284743076084,"theta":-0.05765030215522948,"vega":0.02923659476451142,"rho":0.004481604483416171,"breakevenPct":48.792444600473175},{"delta":0.2,"premium":1.075,"strike":57.023501032699436,"iv":0.8580482747083952,"gamma":0.026208159998572306,"theta":-0.053122823501587056,"vega":0.03533008352116975,"rho":0.006129731369434816,"breakevenPct":29.395325239865127},{"delta":0.25,"premium":1.123689636394652,"strike":53.782759090133695,"iv":0.720385977450311,"gamma":0.03913923026803027,"theta":-0.047708419282506694,"vega":0.03834710694002733,"rho":0.0078100572465562915,"breakevenPct":22.28607734193397},{"delta":0.3,"premium":1.1886028595294171,"strike":52.159928511764576,"iv":0.6405659520529882,"gamma":0.05208467922072239,"theta":-0.04395593974028447,"vega":0.04057417513292694,"rho":0.009480140769790531,"breakevenPct":18.81632822114475},{"delta":0.35,"premium":1.253516082664182,"strike":50.53709793339545,"iv":0.5607459266556654,"gamma":0.0650301281734145,"theta":-0.040203460198062244,"vega":0.04280124332582654,"rho":0.011150224293024771,"breakevenPct":15.346579100355536},{"delta":0.4,"premium":1.3184293057989471,"strike":48.914267355026325,"iv":0.48092590125834245,"gamma":0.07797557712610664,"theta":-0.03645098065584001,"vega":0.045028311518726154,"rho":0.012820307816259013,"breakevenPct":11.876829979566311},{"delta":0.45,"premium":1.383342528933712,"strike":47.2914367766572,"iv":0.4011058758610197,"gamma":0.09092102607879875,"theta":-0.03269850111361779,"vega":0.04725537971162576,"rho":0.014490391339493253,"breakevenPct":8.407080858777096},{"delta":0.5,"premium":1.448255752068477,"strike":45.668606198288074,"iv":0.3212858504636969,"gamma":0.10386647503149087,"theta":-0.028946021571395555,"vega":0.04948244790452536,"rho":0.01616047486272749,"breakevenPct":4.937331737987876},{"delta":0.55,"premium":2.12861973947896,"strike":44.263527054108216,"iv":0.3175643286573147,"gamma":0.10242444889779558,"theta":-0.02726743486973948,"vega":0.04807274549098196,"rho":0.01741257649755584,"breakevenPct":3.3232668008623096},{"delta":0.6,"premium":3.240217935871744,"strike":43.01102204408818,"iv":0.36716352705410826,"gamma":0.09090140280561122,"theta":-0.027041983967935872,"vega":0.044114829659318636,"rho":0.018371806469079374,"breakevenPct":3.00944316249426},{"delta":0.65,"premium":4.351816132264531,"strike":41.758517034068134,"iv":0.41676272545090187,"gamma":0.07937835671342684,"theta":-0.026816533066132266,"vega":0.04015691382765531,"rho":0.019331036440602915,"breakevenPct":2.6956195241262098},{"delta":0.7,"premium":5.463414328657315,"strike":40.5060120240481,"iv":0.46636192384769537,"gamma":0.06785531062124249,"theta":-0.026591082164328657,"vega":0.03619899799599198,"rho":0.02029026641212645,"breakevenPct":2.3817958857581596},{"delta":0.75,"premium":6.5750125250501,"strike":39.25350701402805,"iv":0.515961122244489,"gamma":0.05633226452905811,"theta":-0.02636563126252505,"vega":0.03224108216432865,"rho":0.021249496383649986,"breakevenPct":2.0679722473901094},{"delta":0.8,"premium":7.686610721442888,"strike":38.001002004008015,"iv":0.5655603206412827,"gamma":0.04480921843687373,"theta":-0.026140180360721445,"vega":0.02828316633266532,"rho":0.022208726355173528,"breakevenPct":1.7541486090220588},{"delta":0.85,"premium":8.798208917835671,"strike":36.74849699398798,"iv":0.6151595190380761,"gamma":0.03328617234468938,"theta":-0.025914729458917835,"vega":0.024325250501002,"rho":0.02316795632669706,"breakevenPct":1.4403249706540096},{"delta":0.9,"premium":9.909807114228459,"strike":35.49599198396793,"iv":0.6647587174348698,"gamma":0.021763126252504997,"theta":-0.02568927855711423,"vega":0.02036733466933867,"rho":0.0241271862982206,"breakevenPct":1.126501332285959}],"put":[{"delta":0.1,"premium":0.4982729146973136,"strike":36.59116668917356,"iv":0.6932128653160391,"gamma":0.030008415190865396,"theta":-0.02669679243915861,"vega":0.022169596211833505,"rho":-0.004135662430700248,"breakevenPct":19.614935914306805},{"delta":0.15,"premium":1.1121314116891476,"strike":31.71375746257604,"iv":1.2565363798242213,"gamma":0.02216020502851133,"theta":-0.0513438174587239,"vega":0.02645863556002729,"rho":-0.0063491174812318075,"breakevenPct":31.844930844349896},{"delta":0.2,"premium":1.1557875518636778,"strike":33.728656239862055,"iv":1.1086540049646183,"gamma":0.03576951576122117,"theta":-0.04689373898454678,"vega":0.03008941572987453,"rho":-0.008233620901914138,"breakevenPct":27.454635438756398},{"delta":0.25,"premium":1.199443692038208,"strike":35.74355501714806,"iv":0.9607716301050155,"gamma":0.04937882649393101,"theta":-0.04244366051036967,"vega":0.03372019589972177,"rho":-0.010118124322596466,"breakevenPct":23.0643400331629},{"delta":0.3,"premium":1.2430998322127382,"strike":37.758453794434075,"iv":0.8128892552454128,"gamma":0.06298813722664084,"theta":-0.037993582036192554,"vega":0.03735097606956901,"rho":-0.012002627743278795,"breakevenPct":18.6740446275694},{"delta":0.35,"premium":1.2867559723872686,"strike":39.77335257172008,"iv":0.66500688038581,"gamma":0.07659744795935067,"theta":-0.033543503562015436,"vega":0.04098175623941625,"rho":-0.013887131163961123,"breakevenPct":14.283749221975903},{"delta":0.4,"premium":1.330412112561799,"strike":41.7882513490061,"iv":0.5171245055262069,"gamma":0.09020675869206053,"theta":-0.02909342508783832,"vega":0.0446125364092635,"rho":-0.015771634584643455,"breakevenPct":9.893453816382397},{"delta":0.45,"premium":1.374068252736329,"strike":43.80315012629211,"iv":0.36924213066660405,"gamma":0.10381606942477035,"theta":-0.024643346613661205,"vega":0.04824331657911074,"rho":-0.017656138005325783,"breakevenPct":5.503158410788899},{"delta":0.5,"premium":1.715487674169346,"strike":45.36262951053948,"iv":0.2957818863879957,"gamma":0.10750493033226152,"theta":-0.02245691318327974,"vega":0.04960221507681315,"rho":-0.019728942894311804,"breakevenPct":2.790329985812617},{"delta":0.55,"premium":2.4925509110396575,"strike":46.25580564487317,"iv":0.3312052518756699,"gamma":0.09667963558413718,"theta":-0.023582315112540192,"vega":0.04763722758127903,"rho":-0.02207724303495397,"breakevenPct":2.5317266507048677},{"delta":0.6,"premium":3.2696141479099667,"strike":47.148981779206856,"iv":0.366628617363344,"gamma":0.08585434083601287,"theta":-0.02470771704180064,"vega":0.045672240085744914,"rho":-0.02442554317559613,"breakevenPct":2.2731233155971187},{"delta":0.65,"premium":4.046677384780278,"strike":48.04215791354055,"iv":0.4020519828510182,"gamma":0.07502904608788855,"theta":-0.02583311897106109,"vega":0.04370725259021079,"rho":-0.026773843316238295,"breakevenPct":2.0145199804893688},{"delta":0.7,"premium":4.823740621650588,"strike":48.93533404787424,"iv":0.43747534833869234,"gamma":0.06420375133976422,"theta":-0.02695852090032154,"vega":0.04174226509467667,"rho":-0.029122143456880453,"breakevenPct":1.7559166453816197},{"delta":0.75,"premium":5.6008038585209,"strike":49.82851018220793,"iv":0.47289871382636656,"gamma":0.05337845659163988,"theta":-0.02808392282958199,"vega":0.03977727759914255,"rho":-0.031470443597522615,"breakevenPct":1.4973133102738698},{"delta":0.8,"premium":8.077971188475392,"strike":52.4249699879952,"iv":0.5602575030012006,"gamma":0.04067863145258102,"theta":-0.028493997599039617,"vega":0.03503505402160864,"rho":-0.03515919665429312,"breakevenPct":1.231628508864564},{"delta":0.85,"premium":11.037153284671533,"strike":55.51824817518248,"iv":0.6516665693430658,"gamma":0.02822875912408759,"theta":-0.02765313868613139,"vega":0.02935313868613139,"rho":-0.03923155461398392,"breakevenPct":0.9329735177929782},{"delta":0.9,"premium":14.467810218978105,"strike":59.167883211678834,"iv":0.6929804379562045,"gamma":0.019980583941605835,"theta":-0.020280875912408753,"vega":0.021980875912408753,"rho":-0.04369715111978768,"breakevenPct":0.4452717311787707}]},"raw":{"call":[{"delta":0.1,"premium":0.5741210091268926,"strike":69.17399159060923,"iv":1.0576348254322427,"gamma":0.012918082928728451,"theta":-0.040830461840665785,"vega":0.021927929810158054,"rho":0.0030356922789996016,"breakevenPct":55.341008017229655},{"delta":0.15,"premium":0.9750716874164835,"strike":65.83273593819597,"iv":1.1214492542146133,"gamma":0.01626284743076084,"theta":-0.05765030215522948,"vega":0.02923659476451142,"rho":0.004481604483416171,"breakevenPct":48.792444600473175},{"delta":0.2,"premium":1.075,"strike":57.023501032699436,"iv":0.8580482747083952,"gamma":0.026208159998572306,"theta":-0.053122823501587056,"vega":0.03533008352116975,"rho":0.006129731369434816,"breakevenPct":29.395325239865127},{"delta":0.25,"premium":1.123689636394652,"strike":53.782759090133695,"iv":0.720385977450311,"gamma":0.03913923026803027,"theta":-0.047708419282506694,"vega":0.03834710694002733,"rho":0.0078100572465562915,"breakevenPct":22.28607734193397},{"delta":0.3,"premium":1.1886028595294171,"strike":52.159928511764576,"iv":0.6405659520529882,"gamma":0.05208467922072239,"theta":-0.04395593974028447,"vega":0.04057417513292694,"rho":0.009480140769790531,"breakevenPct":18.81632822114475},{"delta":0.35,"premium":1.253516082664182,"strike":50.53709793339545,"iv":0.5607459266556654,"gamma":0.0650301281734145,"theta":-0.040203460198062244,"vega":0.04280124332582654,"rho":0.011150224293024771,"breakevenPct":15.346579100355536},{"delta":0.4,"premium":1.3184293057989471,"strike":48.914267355026325,"iv":0.48092590125834245,"gamma":0.07797557712610664,"theta":-0.03645098065584001,"vega":0.045028311518726154,"rho":0.012820307816259013,"breakevenPct":11.876829979566311},{"delta":0.45,"premium":1.383342528933712,"strike":47.2914367766572,"iv":0.4011058758610197,"gamma":0.09092102607879875,"theta":-0.03269850111361779,"vega":0.04725537971162576,"rho":0.014490391339493253,"breakevenPct":8.407080858777096},{"delta":0.5,"premium":1.448255752068477,"strike":45.668606198288074,"iv":0.3212858504636969,"gamma":0.10386647503149087,"theta":-0.028946021571395555,"vega":0.04948244790452536,"rho":0.01616047486272749,"breakevenPct":4.937331737987876},{"delta":0.55,"premium":2.12861973947896,"strike":44.263527054108216,"iv":0.3175643286573147,"gamma":0.10242444889779558,"theta":-0.02726743486973948,"vega":0.04807274549098196,"rho":0.01741257649755584,"breakevenPct":3.3232668008623096},{"delta":0.6,"premium":3.240217935871744,"strike":43.01102204408818,"iv":0.36716352705410826,"gamma":0.09090140280561122,"theta":-0.027041983967935872,"vega":0.044114829659318636,"rho":0.018371806469079374,"breakevenPct":3.00944316249426},{"delta":0.65,"premium":4.351816132264531,"strike":41.758517034068134,"iv":0.41676272545090187,"gamma":0.07937835671342684,"theta":-0.026816533066132266,"vega":0.04015691382765531,"rho":0.019331036440602915,"breakevenPct":2.6956195241262098},{"delta":0.7,"premium":5.463414328657315,"strike":40.5060120240481,"iv":0.46636192384769537,"gamma":0.06785531062124249,"theta":-0.026591082164328657,"vega":0.03619899799599198,"rho":0.02029026641212645,"breakevenPct":2.3817958857581596},{"delta":0.75,"premium":6.5750125250501,"strike":39.25350701402805,"iv":0.515961122244489,"gamma":0.05633226452905811,"theta":-0.02636563126252505,"vega":0.03224108216432865,"rho":0.021249496383649986,"breakevenPct":2.0679722473901094},{"delta":0.8,"premium":7.686610721442888,"strike":38.001002004008015,"iv":0.5655603206412827,"gamma":0.04480921843687373,"theta":-0.026140180360721445,"vega":0.02828316633266532,"rho":0.022208726355173528,"breakevenPct":1.7541486090220588},{"delta":0.85,"premium":8.798208917835671,"strike":36.74849699398798,"iv":0.6151595190380761,"gamma":0.03328617234468938,"theta":-0.025914729458917835,"vega":0.024325250501002,"rho":0.02316795632669706,"breakevenPct":1.4403249706540096},{"delta":0.9,"premium":9.909807114228459,"strike":35.49599198396793,"iv":0.6647587174348698,"gamma":0.021763126252504997,"theta":-0.02568927855711423,"vega":0.02036733466933867,"rho":0.0241271862982206,"breakevenPct":1.126501332285959}],"put":[{"delta":0.1,"premium":0.4982729146973136,"strike":36.59116668917356,"iv":0.6932128653160391,"gamma":0.030008415190865396,"theta":-0.02669679243915861,"vega":0.022169596211833505,"rho":-0.004135662430700248,"breakevenPct":19.614935914306805},{"delta":0.15,"premium":1.1121314116891476,"strike":31.71375746257604,"iv":1.2565363798242213,"gamma":0.02216020502851133,"theta":-0.0513438174587239,"vega":0.02645863556002729,"rho":-0.0063491174812318075,"breakevenPct":31.844930844349896},{"delta":0.2,"premium":1.1557875518636778,"strike":33.728656239862055,"iv":1.1086540049646183,"gamma":0.03576951576122117,"theta":-0.04689373898454678,"vega":0.03008941572987453,"rho":-0.008233620901914138,"breakevenPct":27.454635438756398},{"delta":0.25,"premium":1.199443692038208,"strike":35.74355501714806,"iv":0.9607716301050155,"gamma":0.04937882649393101,"theta":-0.04244366051036967,"vega":0.03372019589972177,"rho":-0.010118124322596466,"breakevenPct":23.0643400331629},{"delta":0.3,"premium":1.2430998322127382,"strike":37.758453794434075,"iv":0.8128892552454128,"gamma":0.06298813722664084,"theta":-0.037993582036192554,"vega":0.03735097606956901,"rho":-0.012002627743278795,"breakevenPct":18.6740446275694},{"delta":0.35,"premium":1.2867559723872686,"strike":39.77335257172008,"iv":0.66500688038581,"gamma":0.07659744795935067,"theta":-0.033543503562015436,"vega":0.04098175623941625,"rho":-0.013887131163961123,"breakevenPct":14.283749221975903},{"delta":0.4,"premium":1.330412112561799,"strike":41.7882513490061,"iv":0.5171245055262069,"gamma":0.09020675869206053,"theta":-0.02909342508783832,"vega":0.0446125364092635,"rho":-0.015771634584643455,"breakevenPct":9.893453816382397},{"delta":0.45,"premium":1.374068252736329,"strike":43.80315012629211,"iv":0.36924213066660405,"gamma":0.10381606942477035,"theta":-0.024643346613661205,"vega":0.04824331657911074,"rho":-0.017656138005325783,"breakevenPct":5.503158410788899},{"delta":0.5,"premium":1.715487674169346,"strike":45.36262951053948,"iv":0.2957818863879957,"gamma":0.10750493033226152,"theta":-0.02245691318327974,"vega":0.04960221507681315,"rho":-0.019728942894311804,"breakevenPct":2.790329985812617},{"delta":0.55,"premium":2.4925509110396575,"strike":46.25580564487317,"iv":0.3312052518756699,"gamma":0.09667963558413718,"theta":-0.023582315112540192,"vega":0.04763722758127903,"rho":-0.02207724303495397,"breakevenPct":2.5317266507048677},{"delta":0.6,"premium":3.2696141479099667,"strike":47.148981779206856,"iv":0.366628617363344,"gamma":0.08585434083601287,"theta":-0.02470771704180064,"vega":0.045672240085744914,"rho":-0.02442554317559613,"breakevenPct":2.2731233155971187},{"delta":0.65,"premium":4.046677384780278,"strike":48.04215791354055,"iv":0.4020519828510182,"gamma":0.07502904608788855,"theta":-0.02583311897106109,"vega":0.04370725259021079,"rho":-0.026773843316238295,"breakevenPct":2.0145199804893688},{"delta":0.7,"premium":4.823740621650588,"strike":48.93533404787424,"iv":0.43747534833869234,"gamma":0.06420375133976422,"theta":-0.02695852090032154,"vega":0.04174226509467667,"rho":-0.029122143456880453,"breakevenPct":1.7559166453816197},{"delta":0.75,"premium":5.6008038585209,"strike":49.82851018220793,"iv":0.47289871382636656,"gamma":0.05337845659163988,"theta":-0.02808392282958199,"vega":0.03977727759914255,"rho":-0.031470443597522615,"breakevenPct":1.4973133102738698},{"delta":0.8,"premium":8.077971188475392,"strike":52.4249699879952,"iv":0.5602575030012006,"gamma":0.04067863145258102,"theta":-0.028493997599039617,"vega":0.03503505402160864,"rho":-0.03515919665429312,"breakevenPct":1.231628508864564},{"delta":0.85,"premium":11.037153284671533,"strike":55.51824817518248,"iv":0.6516665693430658,"gamma":0.02822875912408759,"theta":-0.02765313868613139,"vega":0.02935313868613139,"rho":-0.03923155461398392,"breakevenPct":0.9329735177929782},{"delta":0.9,"premium":14.467810218978105,"strike":59.167883211678834,"iv":0.6929804379562045,"gamma":0.019980583941605835,"theta":-0.020280875912408753,"vega":0.021980875912408753,"rho":-0.04369715111978768,"breakevenPct":0.4452717311787707}]}},"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"}}