{"symbol":"UBSI","url":"https://intraalpha.com/companies/UBSI","capturedAt":"2026-10-22T21:29:11.440Z","state":"ready","quote":{"symbol":"UBSI","last_price":48,"prev_close":47.18,"regular_close":48.46,"change":0.82,"change_pct":1.738,"regular_change":1.28,"regular_change_pct":2.713,"extended_change":-0.46,"extended_change_pct":-0.9492,"bid":45.77,"ask":51.3,"bid_size":700,"ask_size":100,"volume":1154046,"vwap":48.289618,"open":46.88,"high":48.6099,"low":46.88,"close":48.46,"trade_count":20537,"last_trade_at":"2026-10-22T20:06:22.391538396Z","last_quote_at":"2026-10-22T20:12:40.258385389Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:09.525289641-04:00","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":"UBSI","fetched_at":"2026-10-22T21:29:10.252928+00:00","name":"United Bankshares Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"United Bankshares, Inc., a financial holding company, primarily provides commercial and retail banking products and services in the United States. The company is headquartered in Charleston, West Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6424658000,"ebitda":null,"pe_ratio":12.86,"peg_ratio":1.946,"book_value":40.33,"dividend_per_share":1.51,"dividend_yield":0.032,"eps":3.67,"revenue_ttm":1250497000,"gross_profit_ttm":1250497000,"profit_margin":0.412,"operating_margin_ttm":0.531,"return_on_assets_ttm":0.0155,"return_on_equity_ttm":0.0947,"quarterly_earnings_growth":0.122,"quarterly_revenue_growth":0.062,"analyst_target_price":50.33,"analyst_number":2,"beta":0.741,"fifty_two_week_high":49.22,"fifty_two_week_low":33.46,"fifty_day_ma":47.07,"two_hundred_day_ma":44.51,"shares_outstanding":136173000,"forward_pe":13.55,"price_to_sales":5.14,"price_to_book":1.15,"ev_to_revenue":5.44,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:10.252928+00:00"},"optionObservedAt":"2026-10-22T19:59:08.273Z","bars":[{"c":45.95,"h":45.95,"l":45.95,"n":12,"o":45.95,"t":"2026-10-15T11:45:00Z","v":9160,"vw":45.95},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-15T12:50:00Z","v":153,"vw":46.2},{"c":46.28,"h":46.28,"l":46.28,"n":12,"o":46.28,"t":"2026-10-15T13:25:00Z","v":680,"vw":46.28},{"c":46,"h":46.32,"l":45.925,"n":144,"o":46.21,"t":"2026-10-15T13:30:00Z","v":19495,"vw":46.175459},{"c":46,"h":46.08,"l":45.9275,"n":232,"o":46.03,"t":"2026-10-15T13:35:00Z","v":7919,"vw":45.995252},{"c":45.93,"h":46.13,"l":45.93,"n":224,"o":45.99,"t":"2026-10-15T13:40:00Z","v":8203,"vw":46.042559},{"c":46.15,"h":46.15,"l":45.9,"n":275,"o":45.92,"t":"2026-10-15T13:45:00Z","v":12664,"vw":46.041286},{"c":46.15,"h":46.245,"l":46.15,"n":195,"o":46.16,"t":"2026-10-15T13:50:00Z","v":5088,"vw":46.187474},{"c":46.245,"h":46.3,"l":46.19,"n":207,"o":46.19,"t":"2026-10-15T13:55:00Z","v":11201,"vw":46.236552},{"c":46.27,"h":46.33,"l":46.14,"n":309,"o":46.2,"t":"2026-10-15T14:00:00Z","v":18118,"vw":46.257114},{"c":46.425,"h":46.425,"l":46.28,"n":322,"o":46.3,"t":"2026-10-15T14:05:00Z","v":13583,"vw":46.373424},{"c":46.445,"h":46.515,"l":46.39,"n":416,"o":46.42,"t":"2026-10-15T14:10:00Z","v":18645,"vw":46.462926},{"c":46.46,"h":46.46,"l":46.4,"n":230,"o":46.45,"t":"2026-10-15T14:15:00Z","v":9678,"vw":46.436958},{"c":46.44,"h":46.52,"l":46.41,"n":354,"o":46.45,"t":"2026-10-15T14:20:00Z","v":17903,"vw":46.477817},{"c":46.5,"h":46.54,"l":46.42,"n":261,"o":46.435,"t":"2026-10-15T14:25:00Z","v":16873,"vw":46.481441},{"c":46.66,"h":46.67,"l":46.52,"n":281,"o":46.52,"t":"2026-10-15T14:30:00Z","v":12242,"vw":46.621743},{"c":46.66,"h":46.68,"l":46.63,"n":176,"o":46.65,"t":"2026-10-15T14:35:00Z","v":6674,"vw":46.653041},{"c":46.665,"h":46.74,"l":46.65,"n":388,"o":46.65,"t":"2026-10-15T14:40:00Z","v":23722,"vw":46.699413},{"c":46.605,"h":46.65,"l":46.52,"n":223,"o":46.65,"t":"2026-10-15T14:45:00Z","v":9164,"vw":46.571724},{"c":46.6,"h":46.6,"l":46.56,"n":93,"o":46.6,"t":"2026-10-15T14:50:00Z","v":2262,"vw":46.579869},{"c":46.52,"h":46.61,"l":46.5,"n":193,"o":46.6,"t":"2026-10-15T14:55:00Z","v":8451,"vw":46.57349},{"c":46.495,"h":46.58,"l":46.495,"n":154,"o":46.515,"t":"2026-10-15T15:00:00Z","v":5580,"vw":46.52574},{"c":46.4,"h":46.51,"l":46.39,"n":125,"o":46.51,"t":"2026-10-15T15:05:00Z","v":2989,"vw":46.464544},{"c":46.335,"h":46.415,"l":46.33,"n":177,"o":46.41,"t":"2026-10-15T15:10:00Z","v":5132,"vw":46.368617},{"c":46.29,"h":46.335,"l":46.29,"n":110,"o":46.335,"t":"2026-10-15T15:15:00Z","v":3096,"vw":46.301114},{"c":46.225,"h":46.295,"l":46.225,"n":117,"o":46.28,"t":"2026-10-15T15:20:00Z","v":2884,"vw":46.263013},{"c":46.245,"h":46.245,"l":46.21,"n":106,"o":46.22,"t":"2026-10-15T15:25:00Z","v":2611,"vw":46.217819},{"c":46.32,"h":46.32,"l":46.26,"n":174,"o":46.26,"t":"2026-10-15T15:30:00Z","v":6501,"vw":46.295354},{"c":46.345,"h":46.345,"l":46.32,"n":208,"o":46.33,"t":"2026-10-15T15:35:00Z","v":6978,"vw":46.330792},{"c":46.36,"h":46.37,"l":46.35,"n":133,"o":46.36,"t":"2026-10-15T15:40:00Z","v":4154,"vw":46.359781},{"c":46.39,"h":46.438757,"l":46.39,"n":255,"o":46.4,"t":"2026-10-15T15:45:00Z","v":9064,"vw":46.411782},{"c":46.33,"h":46.4,"l":46.32,"n":149,"o":46.4,"t":"2026-10-15T15:50:00Z","v":4331,"vw":46.357427},{"c":46.34,"h":46.34,"l":46.325,"n":76,"o":46.33,"t":"2026-10-15T15:55:00Z","v":2009,"vw":46.33055},{"c":46.31,"h":46.34,"l":46.28,"n":140,"o":46.34,"t":"2026-10-15T16:00:00Z","v":4624,"vw":46.315555},{"c":46.33,"h":46.34,"l":46.3,"n":190,"o":46.31,"t":"2026-10-15T16:05:00Z","v":6456,"vw":46.319218},{"c":46.35,"h":46.36,"l":46.3301,"n":141,"o":46.36,"t":"2026-10-15T16:10:00Z","v":4677,"vw":46.345273},{"c":46.275,"h":46.355,"l":46.275,"n":275,"o":46.355,"t":"2026-10-15T16:15:00Z","v":17662,"vw":46.318211},{"c":46.335,"h":46.335,"l":46.28,"n":100,"o":46.28,"t":"2026-10-15T16:20:00Z","v":2385,"vw":46.310741},{"c":46.345,"h":46.345,"l":46.32,"n":191,"o":46.335,"t":"2026-10-15T16:25:00Z","v":13368,"vw":46.338231},{"c":46.32,"h":46.34,"l":46.315,"n":210,"o":46.34,"t":"2026-10-15T16:30:00Z","v":9779,"vw":46.329087},{"c":46.35,"h":46.36,"l":46.315,"n":200,"o":46.315,"t":"2026-10-15T16:35:00Z","v":11402,"vw":46.357029},{"c":46.37,"h":46.37,"l":46.35,"n":293,"o":46.35,"t":"2026-10-15T16:40:00Z","v":13901,"vw":46.361478},{"c":46.36,"h":46.37,"l":46.33,"n":196,"o":46.37,"t":"2026-10-15T16:45:00Z","v":10997,"vw":46.36093},{"c":46.42,"h":46.45,"l":46.35,"n":329,"o":46.35,"t":"2026-10-15T16:50:00Z","v":22277,"vw":46.374559},{"c":46.44,"h":46.45,"l":46.435,"n":110,"o":46.44,"t":"2026-10-15T16:55:00Z","v":2866,"vw":46.441935},{"c":46.48,"h":46.48,"l":46.45,"n":98,"o":46.46,"t":"2026-10-15T17:00:00Z","v":16336,"vw":46.45708},{"c":46.51,"h":46.52,"l":46.5,"n":103,"o":46.5,"t":"2026-10-15T17:05:00Z","v":3052,"vw":46.511238},{"c":46.51,"h":46.52,"l":46.5,"n":135,"o":46.505,"t":"2026-10-15T17:10:00Z","v":4815,"vw":46.509371},{"c":46.51,"h":46.51,"l":46.485,"n":123,"o":46.51,"t":"2026-10-15T17:15:00Z","v":3377,"vw":46.498462},{"c":46.515,"h":46.52,"l":46.49,"n":112,"o":46.52,"t":"2026-10-15T17:20:00Z","v":3922,"vw":46.508935},{"c":46.535,"h":46.535,"l":46.5141,"n":43,"o":46.515,"t":"2026-10-15T17:25:00Z","v":1686,"vw":46.520746},{"c":46.555,"h":46.56,"l":46.54,"n":134,"o":46.54,"t":"2026-10-15T17:30:00Z","v":4708,"vw":46.550146},{"c":46.55,"h":46.565,"l":46.55,"n":84,"o":46.565,"t":"2026-10-15T17:35:00Z","v":3009,"vw":46.557585},{"c":46.515,"h":46.55,"l":46.515,"n":200,"o":46.55,"t":"2026-10-15T17:40:00Z","v":8244,"vw":46.530277},{"c":46.499,"h":46.525,"l":46.48,"n":143,"o":46.51,"t":"2026-10-15T17:45:00Z","v":5068,"vw":46.50832},{"c":46.45,"h":46.49,"l":46.44,"n":98,"o":46.47,"t":"2026-10-15T17:50:00Z","v":3600,"vw":46.467698},{"c":46.435,"h":46.45,"l":46.415,"n":117,"o":46.45,"t":"2026-10-15T17:55:00Z","v":2715,"vw":46.432537},{"c":46.5,"h":46.51,"l":46.435,"n":301,"o":46.435,"t":"2026-10-15T18:00:00Z","v":12579,"vw":46.486596},{"c":46.47,"h":46.49,"l":46.46,"n":145,"o":46.49,"t":"2026-10-15T18:05:00Z","v":5345,"vw":46.4775},{"c":46.505,"h":46.51,"l":46.475,"n":68,"o":46.475,"t":"2026-10-15T18:10:00Z","v":2688,"vw":46.502625},{"c":46.491,"h":46.51,"l":46.485,"n":69,"o":46.51,"t":"2026-10-15T18:15:00Z","v":2506,"vw":46.495892},{"c":46.54,"h":46.54,"l":46.49,"n":98,"o":46.495,"t":"2026-10-15T18:20:00Z","v":2181,"vw":46.512137},{"c":46.49,"h":46.535,"l":46.49,"n":102,"o":46.535,"t":"2026-10-15T18:25:00Z","v":3310,"vw":46.521223},{"c":46.49,"h":46.51,"l":46.49,"n":116,"o":46.5,"t":"2026-10-15T18:30:00Z","v":2923,"vw":46.502644},{"c":46.44,"h":46.48,"l":46.44,"n":166,"o":46.48,"t":"2026-10-15T18:35:00Z","v":5643,"vw":46.455937},{"c":46.45,"h":46.47,"l":46.4447,"n":112,"o":46.47,"t":"2026-10-15T18:40:00Z","v":2979,"vw":46.451561},{"c":46.44,"h":46.4857,"l":46.43,"n":247,"o":46.46,"t":"2026-10-15T18:45:00Z","v":8229,"vw":46.463987},{"c":46.45,"h":46.46,"l":46.42,"n":135,"o":46.43,"t":"2026-10-15T18:50:00Z","v":4141,"vw":46.442208},{"c":46.42,"h":46.44,"l":46.41,"n":128,"o":46.44,"t":"2026-10-15T18:55:00Z","v":3075,"vw":46.423336},{"c":46.345,"h":46.43,"l":46.34,"n":1168,"o":46.425,"t":"2026-10-15T19:00:00Z","v":140090,"vw":46.368014},{"c":46.34,"h":46.36,"l":46.33,"n":157,"o":46.33,"t":"2026-10-15T19:05:00Z","v":4648,"vw":46.343437},{"c":46.34,"h":46.34,"l":46.32,"n":238,"o":46.33,"t":"2026-10-15T19:10:00Z","v":5486,"vw":46.330626},{"c":46.32,"h":46.35,"l":46.32,"n":177,"o":46.34,"t":"2026-10-15T19:15:00Z","v":4329,"vw":46.339445},{"c":46.4,"h":46.4,"l":46.33,"n":198,"o":46.33,"t":"2026-10-15T19:20:00Z","v":5200,"vw":46.370799},{"c":46.36,"h":46.4,"l":46.36,"n":195,"o":46.4,"t":"2026-10-15T19:25:00Z","v":4780,"vw":46.381397},{"c":46.41,"h":46.415,"l":46.35,"n":262,"o":46.35,"t":"2026-10-15T19:30:00Z","v":6823,"vw":46.389625},{"c":46.425,"h":46.465,"l":46.39,"n":319,"o":46.43,"t":"2026-10-15T19:35:00Z","v":12303,"vw":46.418721},{"c":46.461,"h":46.465,"l":46.411,"n":388,"o":46.43,"t":"2026-10-15T19:40:00Z","v":16997,"vw":46.441763},{"c":46.42,"h":46.47,"l":46.415,"n":479,"o":46.465,"t":"2026-10-15T19:45:00Z","v":25558,"vw":46.453},{"c":46.55,"h":46.56,"l":46.44,"n":1255,"o":46.44,"t":"2026-10-15T19:50:00Z","v":60467,"vw":46.493193},{"c":46.6,"h":46.61,"l":46.5,"n":2010,"o":46.56,"t":"2026-10-15T19:55:00Z","v":111066,"vw":46.578914},{"c":46.6,"h":46.6,"l":46.59,"n":29,"o":46.6,"t":"2026-10-15T20:00:00Z","v":260632,"vw":46.599985},{"c":46.95,"h":46.95,"l":46.69,"n":151,"o":46.72,"t":"2026-10-16T13:30:00Z","v":35479,"vw":46.73999},{"c":47.17,"h":47.23,"l":46.925,"n":296,"o":46.925,"t":"2026-10-16T13:35:00Z","v":20734,"vw":47.09906},{"c":47.18,"h":47.21,"l":47.1,"n":169,"o":47.14,"t":"2026-10-16T13:40:00Z","v":7848,"vw":47.158603},{"c":47.1,"h":47.25,"l":47.09,"n":131,"o":47.18,"t":"2026-10-16T13:45:00Z","v":4670,"vw":47.199237},{"c":47.09,"h":47.191,"l":47.07,"n":223,"o":47.07,"t":"2026-10-16T13:50:00Z","v":13282,"vw":47.139945},{"c":47.02,"h":47.12,"l":47.02,"n":203,"o":47.07,"t":"2026-10-16T13:55:00Z","v":6680,"vw":47.075617},{"c":46.985,"h":47.07,"l":46.97,"n":287,"o":47.04,"t":"2026-10-16T14:00:00Z","v":14764,"vw":47.001906},{"c":47.11,"h":47.13,"l":47.06,"n":184,"o":47.06,"t":"2026-10-16T14:05:00Z","v":7004,"vw":47.105427},{"c":47.03,"h":47.15,"l":47.03,"n":235,"o":47.13,"t":"2026-10-16T14:10:00Z","v":8565,"vw":47.079155},{"c":47.16,"h":47.16,"l":47.04,"n":268,"o":47.05,"t":"2026-10-16T14:15:00Z","v":11184,"vw":47.106508},{"c":47.25,"h":47.25,"l":47.17,"n":200,"o":47.17,"t":"2026-10-16T14:20:00Z","v":5762,"vw":47.186885},{"c":47.21,"h":47.21,"l":47.1,"n":226,"o":47.17,"t":"2026-10-16T14:25:00Z","v":7289,"vw":47.160856},{"c":47.15,"h":47.23,"l":47.14,"n":175,"o":47.2,"t":"2026-10-16T14:30:00Z","v":6695,"vw":47.175699},{"c":47.1,"h":47.15,"l":47.1,"n":159,"o":47.15,"t":"2026-10-16T14:35:00Z","v":4306,"vw":47.124538},{"c":47.05,"h":47.09,"l":47.04,"n":159,"o":47.07,"t":"2026-10-16T14:40:00Z","v":6003,"vw":47.068127},{"c":46.97,"h":47.06,"l":46.965,"n":187,"o":47.05,"t":"2026-10-16T14:45:00Z","v":7521,"vw":47.023643},{"c":46.97,"h":46.99,"l":46.92,"n":182,"o":46.98,"t":"2026-10-16T14:50:00Z","v":7470,"vw":46.948964},{"c":46.96,"h":46.99,"l":46.94,"n":176,"o":46.97,"t":"2026-10-16T14:55:00Z","v":5327,"vw":46.958518},{"c":47.04,"h":47.05,"l":46.98,"n":186,"o":46.98,"t":"2026-10-16T15:00:00Z","v":10973,"vw":47.018092},{"c":47.11,"h":47.11,"l":47.05,"n":156,"o":47.07,"t":"2026-10-16T15:05:00Z","v":5157,"vw":47.084443},{"c":47.1,"h":47.11,"l":47.08,"n":278,"o":47.105,"t":"2026-10-16T15:10:00Z","v":11329,"vw":47.09706},{"c":47.07,"h":47.13,"l":47.07,"n":250,"o":47.1099,"t":"2026-10-16T15:15:00Z","v":8019,"vw":47.095174},{"c":47.04,"h":47.09,"l":47.02,"n":203,"o":47.085,"t":"2026-10-16T15:20:00Z","v":9418,"vw":47.050446},{"c":46.99,"h":47.02,"l":46.95,"n":192,"o":47.02,"t":"2026-10-16T15:25:00Z","v":5770,"vw":46.975047},{"c":46.96,"h":46.99,"l":46.93,"n":151,"o":46.97,"t":"2026-10-16T15:30:00Z","v":5286,"vw":46.953092},{"c":46.9,"h":46.96,"l":46.89,"n":147,"o":46.96,"t":"2026-10-16T15:35:00Z","v":4456,"vw":46.917098},{"c":46.88,"h":46.91,"l":46.86,"n":108,"o":46.91,"t":"2026-10-16T15:40:00Z","v":3584,"vw":46.876465},{"c":46.81,"h":46.87,"l":46.81,"n":163,"o":46.87,"t":"2026-10-16T15:45:00Z","v":7728,"vw":46.839793},{"c":46.79,"h":46.81,"l":46.77,"n":140,"o":46.8,"t":"2026-10-16T15:50:00Z","v":4340,"vw":46.791094},{"c":46.76,"h":46.78,"l":46.75,"n":147,"o":46.76,"t":"2026-10-16T15:55:00Z","v":11482,"vw":46.768335},{"c":46.71,"h":46.785,"l":46.7,"n":141,"o":46.77,"t":"2026-10-16T16:00:00Z","v":3750,"vw":46.742335},{"c":46.69,"h":46.74,"l":46.67,"n":139,"o":46.72,"t":"2026-10-16T16:05:00Z","v":4930,"vw":46.717813},{"c":46.62,"h":46.69,"l":46.61,"n":150,"o":46.69,"t":"2026-10-16T16:10:00Z","v":4453,"vw":46.647928},{"c":46.59,"h":46.625,"l":46.54,"n":290,"o":46.625,"t":"2026-10-16T16:15:00Z","v":11980,"vw":46.582026},{"c":46.58,"h":46.59,"l":46.57,"n":218,"o":46.59,"t":"2026-10-16T16:20:00Z","v":6073,"vw":46.583298},{"c":46.59,"h":46.6,"l":46.58,"n":100,"o":46.59,"t":"2026-10-16T16:25:00Z","v":3195,"vw":46.588889},{"c":46.57,"h":46.61,"l":46.55,"n":100,"o":46.6,"t":"2026-10-16T16:30:00Z","v":2907,"vw":46.581854},{"c":46.56,"h":46.56,"l":46.55,"n":57,"o":46.56,"t":"2026-10-16T16:35:00Z","v":1733,"vw":46.556112},{"c":46.56,"h":46.57,"l":46.54,"n":105,"o":46.57,"t":"2026-10-16T16:40:00Z","v":3678,"vw":46.556618},{"c":46.445,"h":46.56,"l":46.43,"n":171,"o":46.56,"t":"2026-10-16T16:45:00Z","v":5200,"vw":46.481408},{"c":46.46,"h":46.46,"l":46.44,"n":148,"o":46.45,"t":"2026-10-16T16:50:00Z","v":3130,"vw":46.451248},{"c":46.44,"h":46.48,"l":46.44,"n":114,"o":46.48,"t":"2026-10-16T16:55:00Z","v":2434,"vw":46.461961},{"c":46.42,"h":46.455,"l":46.42,"n":173,"o":46.435,"t":"2026-10-16T17:00:00Z","v":5383,"vw":46.439137},{"c":46.41,"h":46.46,"l":46.41,"n":113,"o":46.425,"t":"2026-10-16T17:05:00Z","v":3024,"vw":46.433846},{"c":46.4,"h":46.42,"l":46.385,"n":162,"o":46.41,"t":"2026-10-16T17:10:00Z","v":3845,"vw":46.399794},{"c":46.4,"h":46.42,"l":46.4,"n":81,"o":46.41,"t":"2026-10-16T17:15:00Z","v":2938,"vw":46.404828},{"c":46.47,"h":46.47,"l":46.41,"n":134,"o":46.41,"t":"2026-10-16T17:20:00Z","v":2978,"vw":46.425562},{"c":46.555,"h":46.57,"l":46.51,"n":154,"o":46.53,"t":"2026-10-16T17:25:00Z","v":4264,"vw":46.551019},{"c":46.53,"h":46.54,"l":46.505,"n":158,"o":46.54,"t":"2026-10-16T17:30:00Z","v":4552,"vw":46.524201},{"c":46.56,"h":46.58,"l":46.56,"n":140,"o":46.57,"t":"2026-10-16T17:35:00Z","v":4038,"vw":46.570648},{"c":46.57,"h":46.6,"l":46.54,"n":147,"o":46.54,"t":"2026-10-16T17:40:00Z","v":5303,"vw":46.568077},{"c":46.56,"h":46.57,"l":46.56,"n":67,"o":46.565,"t":"2026-10-16T17:45:00Z","v":1221,"vw":46.56625},{"c":46.52,"h":46.57,"l":46.52,"n":165,"o":46.56,"t":"2026-10-16T17:50:00Z","v":4755,"vw":46.543695},{"c":46.52,"h":46.545,"l":46.51,"n":150,"o":46.515,"t":"2026-10-16T17:55:00Z","v":4570,"vw":46.525077},{"c":46.49,"h":46.5,"l":46.47,"n":144,"o":46.49,"t":"2026-10-16T18:00:00Z","v":3649,"vw":46.491248},{"c":46.5,"h":46.5,"l":46.475,"n":123,"o":46.48,"t":"2026-10-16T18:05:00Z","v":3529,"vw":46.483715},{"c":46.56,"h":46.56,"l":46.52,"n":112,"o":46.52,"t":"2026-10-16T18:10:00Z","v":2191,"vw":46.539704},{"c":46.54,"h":46.58,"l":46.54,"n":129,"o":46.57,"t":"2026-10-16T18:15:00Z","v":3107,"vw":46.559632},{"c":46.59,"h":46.59,"l":46.53,"n":106,"o":46.53,"t":"2026-10-16T18:20:00Z","v":3976,"vw":46.570748},{"c":46.55,"h":46.59,"l":46.55,"n":116,"o":46.59,"t":"2026-10-16T18:25:00Z","v":3244,"vw":46.566364},{"c":46.55,"h":46.55,"l":46.52,"n":130,"o":46.54,"t":"2026-10-16T18:30:00Z","v":3546,"vw":46.535564},{"c":46.61,"h":46.61,"l":46.55,"n":146,"o":46.555,"t":"2026-10-16T18:35:00Z","v":4890,"vw":46.597984},{"c":46.58,"h":46.585,"l":46.5709,"n":107,"o":46.575,"t":"2026-10-16T18:40:00Z","v":3655,"vw":46.576437},{"c":46.6,"h":46.605,"l":46.57,"n":126,"o":46.58,"t":"2026-10-16T18:45:00Z","v":3277,"vw":46.585256},{"c":46.56,"h":46.61,"l":46.555,"n":212,"o":46.6,"t":"2026-10-16T18:50:00Z","v":8720,"vw":46.57511},{"c":46.59,"h":46.595,"l":46.53,"n":240,"o":46.55,"t":"2026-10-16T18:55:00Z","v":7412,"vw":46.557971},{"c":46.575,"h":46.58,"l":46.57,"n":160,"o":46.58,"t":"2026-10-16T19:00:00Z","v":2383,"vw":46.574986},{"c":46.6,"h":46.6,"l":46.58,"n":195,"o":46.59,"t":"2026-10-16T19:05:00Z","v":5846,"vw":46.592746},{"c":46.58,"h":46.61,"l":46.57,"n":203,"o":46.6,"t":"2026-10-16T19:10:00Z","v":5074,"vw":46.59139},{"c":46.63,"h":46.63,"l":46.58,"n":193,"o":46.59,"t":"2026-10-16T19:15:00Z","v":6023,"vw":46.597945},{"c":46.6,"h":46.63,"l":46.59,"n":179,"o":46.63,"t":"2026-10-16T19:20:00Z","v":6179,"vw":46.617029},{"c":46.61,"h":46.61,"l":46.58,"n":246,"o":46.6,"t":"2026-10-16T19:25:00Z","v":7598,"vw":46.601855},{"c":46.63,"h":46.63,"l":46.59,"n":310,"o":46.61,"t":"2026-10-16T19:30:00Z","v":8675,"vw":46.611293},{"c":46.64,"h":46.66,"l":46.63,"n":307,"o":46.65,"t":"2026-10-16T19:35:00Z","v":9621,"vw":46.642938},{"c":46.61,"h":46.63,"l":46.58,"n":321,"o":46.63,"t":"2026-10-16T19:40:00Z","v":9852,"vw":46.603115},{"c":46.66,"h":46.67,"l":46.61,"n":296,"o":46.62,"t":"2026-10-16T19:45:00Z","v":11666,"vw":46.649156},{"c":46.71,"h":46.75,"l":46.67,"n":579,"o":46.67,"t":"2026-10-16T19:50:00Z","v":17569,"vw":46.720332},{"c":46.67,"h":46.74,"l":46.65,"n":1601,"o":46.73,"t":"2026-10-16T19:55:00Z","v":78669,"vw":46.699001},{"c":46.69,"h":46.69,"l":46.69,"n":24,"o":46.69,"t":"2026-10-16T20:00:00Z","v":207542,"vw":46.69},{"c":46.6,"h":46.6,"l":46.425,"n":42,"o":46.57,"t":"2026-10-19T13:30:00Z","v":7324,"vw":46.539195},{"c":46.59,"h":46.63,"l":46.54,"n":89,"o":46.575,"t":"2026-10-19T13:35:00Z","v":3031,"vw":46.586599},{"c":46.69,"h":46.69,"l":46.6,"n":151,"o":46.65,"t":"2026-10-19T13:40:00Z","v":5497,"vw":46.64227},{"c":46.65,"h":46.66,"l":46.579,"n":193,"o":46.66,"t":"2026-10-19T13:45:00Z","v":9468,"vw":46.614614},{"c":46.545,"h":46.62,"l":46.545,"n":60,"o":46.62,"t":"2026-10-19T13:50:00Z","v":2198,"vw":46.581708},{"c":46.5,"h":46.535,"l":46.48,"n":91,"o":46.535,"t":"2026-10-19T13:55:00Z","v":2224,"vw":46.506818},{"c":46.55,"h":46.565,"l":46.52,"n":160,"o":46.52,"t":"2026-10-19T14:00:00Z","v":4831,"vw":46.548647},{"c":46.66,"h":46.66,"l":46.53,"n":155,"o":46.535,"t":"2026-10-19T14:05:00Z","v":6975,"vw":46.555223},{"c":46.6,"h":46.65,"l":46.59,"n":158,"o":46.65,"t":"2026-10-19T14:10:00Z","v":4149,"vw":46.617571},{"c":46.61,"h":46.62,"l":46.58,"n":166,"o":46.585,"t":"2026-10-19T14:15:00Z","v":4187,"vw":46.600811},{"c":46.59,"h":46.63,"l":46.59,"n":138,"o":46.63,"t":"2026-10-19T14:20:00Z","v":3434,"vw":46.604},{"c":46.59,"h":46.59,"l":46.56,"n":133,"o":46.58,"t":"2026-10-19T14:25:00Z","v":3412,"vw":46.5775},{"c":46.62,"h":46.64,"l":46.6,"n":83,"o":46.6,"t":"2026-10-19T14:30:00Z","v":1693,"vw":46.619231},{"c":46.575,"h":46.62,"l":46.5704,"n":98,"o":46.62,"t":"2026-10-19T14:35:00Z","v":3034,"vw":46.592602},{"c":46.54,"h":46.58,"l":46.53,"n":155,"o":46.575,"t":"2026-10-19T14:40:00Z","v":3982,"vw":46.552684},{"c":46.55,"h":46.555,"l":46.52,"n":149,"o":46.52,"t":"2026-10-19T14:45:00Z","v":3417,"vw":46.5375},{"c":46.54,"h":46.56,"l":46.53,"n":115,"o":46.54,"t":"2026-10-19T14:50:00Z","v":2536,"vw":46.543333},{"c":46.6,"h":46.6,"l":46.55,"n":84,"o":46.55,"t":"2026-10-19T14:55:00Z","v":1623,"vw":46.564167},{"c":46.63,"h":46.63,"l":46.585,"n":116,"o":46.61,"t":"2026-10-19T15:00:00Z","v":2316,"vw":46.610625},{"c":46.64,"h":46.67,"l":46.64,"n":69,"o":46.66,"t":"2026-10-19T15:05:00Z","v":1570,"vw":46.658827},{"c":46.75,"h":46.75,"l":46.65,"n":96,"o":46.65,"t":"2026-10-19T15:10:00Z","v":2155,"vw":46.699603},{"c":46.69,"h":46.75,"l":46.68,"n":89,"o":46.75,"t":"2026-10-19T15:15:00Z","v":2039,"vw":46.707652},{"c":46.68,"h":46.7,"l":46.675,"n":134,"o":46.68,"t":"2026-10-19T15:20:00Z","v":3946,"vw":46.686241},{"c":46.58,"h":46.67,"l":46.57,"n":107,"o":46.67,"t":"2026-10-19T15:25:00Z","v":3188,"vw":46.606},{"c":46.6,"h":46.62,"l":46.59,"n":134,"o":46.595,"t":"2026-10-19T15:30:00Z","v":5658,"vw":46.599124},{"c":46.61,"h":46.62,"l":46.6,"n":114,"o":46.61,"t":"2026-10-19T15:35:00Z","v":4339,"vw":46.609456},{"c":46.605,"h":46.62,"l":46.605,"n":47,"o":46.62,"t":"2026-10-19T15:40:00Z","v":1069,"vw":46.609211},{"c":46.59,"h":46.62,"l":46.59,"n":131,"o":46.61,"t":"2026-10-19T15:45:00Z","v":4288,"vw":46.604791},{"c":46.58,"h":46.59,"l":46.56,"n":121,"o":46.59,"t":"2026-10-19T15:50:00Z","v":2997,"vw":46.579905},{"c":46.57,"h":46.58,"l":46.54,"n":186,"o":46.57,"t":"2026-10-19T15:55:00Z","v":12150,"vw":46.552718},{"c":46.47,"h":46.58,"l":46.465,"n":189,"o":46.58,"t":"2026-10-19T16:00:00Z","v":5480,"vw":46.507381},{"c":46.455,"h":46.49,"l":46.455,"n":40,"o":46.49,"t":"2026-10-19T16:05:00Z","v":1246,"vw":46.4675},{"c":46.45,"h":46.47,"l":46.44,"n":77,"o":46.45,"t":"2026-10-19T16:10:00Z","v":2213,"vw":46.452931},{"c":46.5,"h":46.5,"l":46.43,"n":114,"o":46.44,"t":"2026-10-19T16:15:00Z","v":4477,"vw":46.46321},{"c":46.46,"h":46.505,"l":46.46,"n":97,"o":46.505,"t":"2026-10-19T16:20:00Z","v":2975,"vw":46.49},{"c":46.46,"h":46.46,"l":46.45,"n":84,"o":46.46,"t":"2026-10-19T16:25:00Z","v":2403,"vw":46.454615},{"c":46.42,"h":46.45,"l":46.42,"n":129,"o":46.45,"t":"2026-10-19T16:30:00Z","v":3879,"vw":46.430688},{"c":46.415,"h":46.42,"l":46.41,"n":70,"o":46.42,"t":"2026-10-19T16:35:00Z","v":2212,"vw":46.412083},{"c":46.435,"h":46.435,"l":46.43,"n":67,"o":46.43,"t":"2026-10-19T16:40:00Z","v":1993,"vw":46.432778},{"c":46.44,"h":46.44,"l":46.415,"n":89,"o":46.43,"t":"2026-10-19T16:45:00Z","v":3146,"vw":46.424},{"c":46.43,"h":46.44,"l":46.43,"n":102,"o":46.44,"t":"2026-10-19T16:50:00Z","v":3073,"vw":46.433571},{"c":46.455,"h":46.46,"l":46.45,"n":62,"o":46.45,"t":"2026-10-19T16:55:00Z","v":1536,"vw":46.4575},{"c":46.43,"h":46.46,"l":46.43,"n":128,"o":46.46,"t":"2026-10-19T17:00:00Z","v":3625,"vw":46.445714},{"c":46.37,"h":46.42,"l":46.37,"n":150,"o":46.42,"t":"2026-10-19T17:05:00Z","v":4397,"vw":46.400248},{"c":46.38,"h":46.38,"l":46.36,"n":86,"o":46.36,"t":"2026-10-19T17:10:00Z","v":2394,"vw":46.373333},{"c":46.39,"h":46.4,"l":46.365,"n":71,"o":46.37,"t":"2026-10-19T17:15:00Z","v":2104,"vw":46.37875},{"c":46.4,"h":46.41,"l":46.39,"n":66,"o":46.39,"t":"2026-10-19T17:20:00Z","v":1778,"vw":46.396927},{"c":46.41,"h":46.41,"l":46.41,"n":42,"o":46.41,"t":"2026-10-19T17:25:00Z","v":1154,"vw":46.41},{"c":46.425,"h":46.435,"l":46.42,"n":82,"o":46.42,"t":"2026-10-19T17:30:00Z","v":2420,"vw":46.427843},{"c":46.425,"h":46.425,"l":46.41,"n":98,"o":46.42,"t":"2026-10-19T17:35:00Z","v":2705,"vw":46.414876},{"c":46.45,"h":46.45,"l":46.41,"n":158,"o":46.42,"t":"2026-10-19T17:40:00Z","v":5252,"vw":46.436667},{"c":46.45,"h":46.46,"l":46.44,"n":92,"o":46.45,"t":"2026-10-19T17:45:00Z","v":2233,"vw":46.448571},{"c":46.47,"h":46.48,"l":46.45,"n":177,"o":46.45,"t":"2026-10-19T17:50:00Z","v":4823,"vw":46.466492},{"c":46.445,"h":46.47,"l":46.44,"n":89,"o":46.47,"t":"2026-10-19T17:55:00Z","v":2950,"vw":46.44733},{"c":46.44,"h":46.455,"l":46.44,"n":108,"o":46.45,"t":"2026-10-19T18:00:00Z","v":3018,"vw":46.446024},{"c":46.45,"h":46.46,"l":46.45,"n":51,"o":46.46,"t":"2026-10-19T18:05:00Z","v":1358,"vw":46.455},{"c":46.44,"h":46.45,"l":46.42,"n":91,"o":46.43,"t":"2026-10-19T18:10:00Z","v":3517,"vw":46.439415},{"c":46.44,"h":46.45,"l":46.42,"n":90,"o":46.45,"t":"2026-10-19T18:15:00Z","v":2844,"vw":46.4425},{"c":46.44,"h":46.45,"l":46.44,"n":95,"o":46.45,"t":"2026-10-19T18:20:00Z","v":2616,"vw":46.446667},{"c":46.39,"h":46.44,"l":46.39,"n":192,"o":46.43,"t":"2026-10-19T18:25:00Z","v":5405,"vw":46.424661},{"c":46.38,"h":46.4,"l":46.37,"n":240,"o":46.39,"t":"2026-10-19T18:30:00Z","v":7661,"vw":46.388765},{"c":46.41,"h":46.41,"l":46.39,"n":58,"o":46.39,"t":"2026-10-19T18:35:00Z","v":1505,"vw":46.398571},{"c":46.38,"h":46.41,"l":46.38,"n":97,"o":46.41,"t":"2026-10-19T18:40:00Z","v":1819,"vw":46.39833},{"c":46.365,"h":46.39,"l":46.365,"n":163,"o":46.39,"t":"2026-10-19T18:45:00Z","v":3731,"vw":46.382466},{"c":46.32,"h":46.37,"l":46.32,"n":137,"o":46.37,"t":"2026-10-19T18:50:00Z","v":4021,"vw":46.353401},{"c":46.34,"h":46.35,"l":46.33,"n":186,"o":46.33,"t":"2026-10-19T18:55:00Z","v":3891,"vw":46.339643},{"c":46.34,"h":46.35,"l":46.335,"n":172,"o":46.345,"t":"2026-10-19T19:00:00Z","v":4448,"vw":46.34395},{"c":46.31,"h":46.34,"l":46.3,"n":144,"o":46.34,"t":"2026-10-19T19:05:00Z","v":3282,"vw":46.316154},{"c":46.31,"h":46.31,"l":46.285,"n":226,"o":46.305,"t":"2026-10-19T19:10:00Z","v":10019,"vw":46.293476},{"c":46.32,"h":46.32,"l":46.3,"n":223,"o":46.3002,"t":"2026-10-19T19:15:00Z","v":8475,"vw":46.307636},{"c":46.34,"h":46.35,"l":46.315,"n":257,"o":46.315,"t":"2026-10-19T19:20:00Z","v":8217,"vw":46.334485},{"c":46.315,"h":46.36,"l":46.315,"n":231,"o":46.345,"t":"2026-10-19T19:25:00Z","v":7204,"vw":46.344566},{"c":46.32,"h":46.32,"l":46.29,"n":209,"o":46.3,"t":"2026-10-19T19:30:00Z","v":6385,"vw":46.30377},{"c":46.28,"h":46.32,"l":46.27,"n":308,"o":46.32,"t":"2026-10-19T19:35:00Z","v":11001,"vw":46.302332},{"c":46.3,"h":46.3,"l":46.275,"n":278,"o":46.29,"t":"2026-10-19T19:40:00Z","v":9314,"vw":46.290254},{"c":46.29,"h":46.31,"l":46.28,"n":356,"o":46.3,"t":"2026-10-19T19:45:00Z","v":10051,"vw":46.29055},{"c":46.275,"h":46.3,"l":46.265,"n":635,"o":46.28,"t":"2026-10-19T19:50:00Z","v":25307,"vw":46.282837},{"c":46.31,"h":46.35,"l":46.27,"n":1254,"o":46.28,"t":"2026-10-19T19:55:00Z","v":64355,"vw":46.305791},{"c":46.33,"h":46.33,"l":46.33,"n":25,"o":46.33,"t":"2026-10-19T20:00:00Z","v":159102,"vw":46.33},{"c":46.83,"h":46.83,"l":46.36,"n":295,"o":46.36,"t":"2026-10-20T13:30:00Z","v":22434,"vw":46.484157},{"c":47.12,"h":47.12,"l":46.81,"n":210,"o":46.86,"t":"2026-10-20T13:35:00Z","v":9976,"vw":46.971198},{"c":47.15,"h":47.22,"l":47.09,"n":187,"o":47.13,"t":"2026-10-20T13:40:00Z","v":7992,"vw":47.146879},{"c":47.17,"h":47.22,"l":47.13,"n":106,"o":47.13,"t":"2026-10-20T13:45:00Z","v":2348,"vw":47.180148},{"c":47.31,"h":47.31,"l":47.21,"n":76,"o":47.21,"t":"2026-10-20T13:50:00Z","v":1671,"vw":47.268333},{"c":47.29,"h":47.36,"l":47.26,"n":161,"o":47.34,"t":"2026-10-20T13:55:00Z","v":10466,"vw":47.292327},{"c":47.17,"h":47.3,"l":47.16,"n":129,"o":47.26,"t":"2026-10-20T14:00:00Z","v":4905,"vw":47.23796},{"c":47.135,"h":47.15,"l":47.04,"n":152,"o":47.11,"t":"2026-10-20T14:05:00Z","v":5219,"vw":47.08149},{"c":47.095,"h":47.16,"l":47.08,"n":198,"o":47.14,"t":"2026-10-20T14:10:00Z","v":7042,"vw":47.13043},{"c":47.16,"h":47.16,"l":47.1,"n":80,"o":47.1,"t":"2026-10-20T14:15:00Z","v":2386,"vw":47.115756},{"c":47.375,"h":47.4,"l":47.15,"n":190,"o":47.15,"t":"2026-10-20T14:20:00Z","v":5333,"vw":47.30201},{"c":47.385,"h":47.445,"l":47.35,"n":135,"o":47.382,"t":"2026-10-20T14:25:00Z","v":3558,"vw":47.401692},{"c":47.3,"h":47.415,"l":47.3,"n":140,"o":47.41,"t":"2026-10-20T14:30:00Z","v":3566,"vw":47.352484},{"c":47.27,"h":47.3,"l":47.25,"n":95,"o":47.29,"t":"2026-10-20T14:35:00Z","v":3452,"vw":47.281111},{"c":47.312,"h":47.32,"l":47.25,"n":134,"o":47.25,"t":"2026-10-20T14:40:00Z","v":3970,"vw":47.289069},{"c":47.375,"h":47.39,"l":47.33,"n":103,"o":47.33,"t":"2026-10-20T14:45:00Z","v":2968,"vw":47.368098},{"c":47.44,"h":47.46,"l":47.395,"n":73,"o":47.42,"t":"2026-10-20T14:50:00Z","v":2421,"vw":47.432791},{"c":47.4,"h":47.42,"l":47.37,"n":124,"o":47.42,"t":"2026-10-20T14:55:00Z","v":3914,"vw":47.397521},{"c":47.31,"h":47.42,"l":47.31,"n":147,"o":47.42,"t":"2026-10-20T15:00:00Z","v":5073,"vw":47.368355},{"c":47.265,"h":47.33,"l":47.24,"n":127,"o":47.32,"t":"2026-10-20T15:05:00Z","v":4118,"vw":47.275873},{"c":47.23,"h":47.27,"l":47.2,"n":225,"o":47.26,"t":"2026-10-20T15:10:00Z","v":7257,"vw":47.221525},{"c":47.27,"h":47.28,"l":47.235,"n":67,"o":47.235,"t":"2026-10-20T15:15:00Z","v":2397,"vw":47.247778},{"c":47.21,"h":47.26,"l":47.21,"n":52,"o":47.26,"t":"2026-10-20T15:20:00Z","v":1146,"vw":47.233},{"c":47.14,"h":47.21,"l":47.14,"n":73,"o":47.21,"t":"2026-10-20T15:25:00Z","v":1800,"vw":47.176364},{"c":47.115,"h":47.14,"l":47.1,"n":105,"o":47.11,"t":"2026-10-20T15:30:00Z","v":2948,"vw":47.115961},{"c":47.205,"h":47.205,"l":47.11,"n":128,"o":47.11,"t":"2026-10-20T15:35:00Z","v":3508,"vw":47.164657},{"c":47.255,"h":47.28,"l":47.25,"n":78,"o":47.25,"t":"2026-10-20T15:40:00Z","v":2626,"vw":47.257332},{"c":47.21,"h":47.22,"l":47.21,"n":40,"o":47.22,"t":"2026-10-20T15:45:00Z","v":723,"vw":47.214286},{"c":47.21,"h":47.23,"l":47.21,"n":44,"o":47.22,"t":"2026-10-20T15:50:00Z","v":1290,"vw":47.216667},{"c":47.145,"h":47.2,"l":47.14,"n":85,"o":47.2,"t":"2026-10-20T15:55:00Z","v":2131,"vw":47.155454},{"c":47.15,"h":47.175,"l":47.125,"n":94,"o":47.16,"t":"2026-10-20T16:00:00Z","v":3411,"vw":47.148001},{"c":47.12,"h":47.17,"l":47.11,"n":112,"o":47.16,"t":"2026-10-20T16:05:00Z","v":5949,"vw":47.144154},{"c":47.09,"h":47.12,"l":47.09,"n":27,"o":47.12,"t":"2026-10-20T16:10:00Z","v":714,"vw":47.103333},{"c":47.025,"h":47.08,"l":47.025,"n":89,"o":47.07,"t":"2026-10-20T16:15:00Z","v":2230,"vw":47.05625},{"c":46.97,"h":47.02,"l":46.97,"n":144,"o":47.01,"t":"2026-10-20T16:20:00Z","v":4758,"vw":47.005337},{"c":46.97,"h":46.98,"l":46.94,"n":172,"o":46.97,"t":"2026-10-20T16:25:00Z","v":7665,"vw":46.958879},{"c":46.99,"h":47.01,"l":46.98,"n":100,"o":46.98,"t":"2026-10-20T16:30:00Z","v":2849,"vw":46.996304},{"c":46.98,"h":47.01,"l":46.98,"n":88,"o":46.99,"t":"2026-10-20T16:35:00Z","v":2262,"vw":46.991429},{"c":46.97,"h":46.99,"l":46.96,"n":90,"o":46.99,"t":"2026-10-20T16:40:00Z","v":2345,"vw":46.97},{"c":47,"h":47,"l":46.98,"n":64,"o":46.98,"t":"2026-10-20T16:45:00Z","v":2206,"vw":46.991},{"c":46.96,"h":47.03,"l":46.955,"n":129,"o":47.03,"t":"2026-10-20T16:50:00Z","v":3540,"vw":47.002143},{"c":46.97,"h":46.98,"l":46.96,"n":102,"o":46.965,"t":"2026-10-20T16:55:00Z","v":2532,"vw":46.969146},{"c":46.95,"h":46.98,"l":46.945,"n":106,"o":46.97,"t":"2026-10-20T17:00:00Z","v":3886,"vw":46.957586},{"c":46.96,"h":46.975,"l":46.96,"n":79,"o":46.96,"t":"2026-10-20T17:05:00Z","v":2925,"vw":46.965023},{"c":46.96,"h":46.96,"l":46.96,"n":55,"o":46.96,"t":"2026-10-20T17:10:00Z","v":1223,"vw":46.96},{"c":46.95,"h":46.95,"l":46.94,"n":63,"o":46.95,"t":"2026-10-20T17:15:00Z","v":1625,"vw":46.94875},{"c":46.96,"h":46.96,"l":46.94,"n":124,"o":46.95,"t":"2026-10-20T17:20:00Z","v":2986,"vw":46.950367},{"c":46.95,"h":46.96,"l":46.935,"n":122,"o":46.95,"t":"2026-10-20T17:25:00Z","v":3602,"vw":46.947538},{"c":46.99,"h":46.99,"l":46.96,"n":116,"o":46.96,"t":"2026-10-20T17:30:00Z","v":3454,"vw":46.979753},{"c":46.99,"h":47,"l":46.99,"n":68,"o":47,"t":"2026-10-20T17:35:00Z","v":2829,"vw":46.995413},{"c":47.02,"h":47.02,"l":47,"n":72,"o":47,"t":"2026-10-20T17:40:00Z","v":2237,"vw":47.010712},{"c":47.025,"h":47.03,"l":47.02,"n":104,"o":47.03,"t":"2026-10-20T17:45:00Z","v":4260,"vw":47.026864},{"c":47.02,"h":47.025,"l":47.01,"n":80,"o":47.02,"t":"2026-10-20T17:50:00Z","v":2164,"vw":47.019546},{"c":47.01,"h":47.01,"l":46.97,"n":125,"o":47.005,"t":"2026-10-20T17:55:00Z","v":3300,"vw":46.990147},{"c":47.02,"h":47.025,"l":47.01,"n":92,"o":47.01,"t":"2026-10-20T18:00:00Z","v":2588,"vw":47.015385},{"c":47.025,"h":47.025,"l":46.99,"n":126,"o":47.015,"t":"2026-10-20T18:05:00Z","v":5634,"vw":47.012976},{"c":47.015,"h":47.02,"l":47.01,"n":91,"o":47.01,"t":"2026-10-20T18:10:00Z","v":2919,"vw":47.014222},{"c":46.965,"h":47.015,"l":46.965,"n":128,"o":47.015,"t":"2026-10-20T18:15:00Z","v":4198,"vw":46.991094},{"c":46.96,"h":46.97,"l":46.96,"n":103,"o":46.96,"t":"2026-10-20T18:20:00Z","v":2653,"vw":46.964483},{"c":46.98,"h":46.99,"l":46.94,"n":108,"o":46.94,"t":"2026-10-20T18:25:00Z","v":3770,"vw":46.965291},{"c":47,"h":47,"l":47,"n":26,"o":47,"t":"2026-10-20T18:30:00Z","v":555,"vw":47},{"c":47,"h":47.005,"l":46.99,"n":78,"o":47.005,"t":"2026-10-20T18:35:00Z","v":1716,"vw":46.996874},{"c":46.97,"h":47.005,"l":46.965,"n":93,"o":47,"t":"2026-10-20T18:40:00Z","v":3179,"vw":46.99425},{"c":47.02,"h":47.025,"l":46.975,"n":139,"o":46.975,"t":"2026-10-20T18:45:00Z","v":4358,"vw":46.998529},{"c":47.03,"h":47.03,"l":47.01,"n":111,"o":47.01,"t":"2026-10-20T18:50:00Z","v":2683,"vw":47.023093},{"c":47.03,"h":47.03,"l":47.01,"n":71,"o":47.01,"t":"2026-10-20T18:55:00Z","v":2693,"vw":47.017952},{"c":47.02,"h":47.07,"l":47.02,"n":270,"o":47.04,"t":"2026-10-20T19:00:00Z","v":19211,"vw":47.052037},{"c":47.04,"h":47.05,"l":47.02,"n":78,"o":47.02,"t":"2026-10-20T19:05:00Z","v":2814,"vw":47.031905},{"c":47.05,"h":47.05,"l":47.03,"n":87,"o":47.03,"t":"2026-10-20T19:10:00Z","v":3246,"vw":47.045263},{"c":47.09,"h":47.09,"l":47.06,"n":145,"o":47.065,"t":"2026-10-20T19:15:00Z","v":4660,"vw":47.073328},{"c":47.07,"h":47.11,"l":47.07,"n":89,"o":47.105,"t":"2026-10-20T19:20:00Z","v":3064,"vw":47.091772},{"c":47.1,"h":47.12,"l":47.08,"n":201,"o":47.08,"t":"2026-10-20T19:25:00Z","v":4540,"vw":47.093514},{"c":47.085,"h":47.11,"l":47.07,"n":220,"o":47.11,"t":"2026-10-20T19:30:00Z","v":5437,"vw":47.094361},{"c":47.03,"h":47.09,"l":47.015,"n":173,"o":47.085,"t":"2026-10-20T19:35:00Z","v":7011,"vw":47.062719},{"c":47.11,"h":47.11,"l":47.04,"n":381,"o":47.04,"t":"2026-10-20T19:40:00Z","v":11869,"vw":47.066341},{"c":47.06,"h":47.12,"l":47.05,"n":426,"o":47.115,"t":"2026-10-20T19:45:00Z","v":17408,"vw":47.081359},{"c":47.13,"h":47.13,"l":47.02,"n":509,"o":47.05,"t":"2026-10-20T19:50:00Z","v":18100,"vw":47.088312},{"c":47.145,"h":47.205,"l":47.12,"n":1502,"o":47.12,"t":"2026-10-20T19:55:00Z","v":75381,"vw":47.155063},{"c":47.14,"h":47.14,"l":47.14,"n":39,"o":47.14,"t":"2026-10-20T20:00:00Z","v":326896,"vw":47.14},{"c":47.19,"h":47.45,"l":47.14,"n":52,"o":47.15,"t":"2026-10-21T13:30:00Z","v":8033,"vw":47.191697},{"c":47.085,"h":47.21,"l":46.95,"n":101,"o":47.185,"t":"2026-10-21T13:35:00Z","v":5113,"vw":47.143654},{"c":47.045,"h":47.06,"l":46.96,"n":163,"o":47.045,"t":"2026-10-21T13:40:00Z","v":6262,"vw":47.000171},{"c":47.12,"h":47.22,"l":47.08,"n":224,"o":47.08,"t":"2026-10-21T13:45:00Z","v":8460,"vw":47.149195},{"c":47.165,"h":47.185,"l":47.08,"n":115,"o":47.12,"t":"2026-10-21T13:50:00Z","v":6812,"vw":47.137943},{"c":47.09,"h":47.21,"l":47.08,"n":201,"o":47.2,"t":"2026-10-21T13:55:00Z","v":7027,"vw":47.130945},{"c":46.96,"h":47.08,"l":46.96,"n":137,"o":47.08,"t":"2026-10-21T14:00:00Z","v":3890,"vw":47.003653},{"c":46.87,"h":46.92,"l":46.82,"n":116,"o":46.92,"t":"2026-10-21T14:05:00Z","v":2467,"vw":46.856009},{"c":46.905,"h":46.98,"l":46.9,"n":248,"o":46.94,"t":"2026-10-21T14:10:00Z","v":11850,"vw":46.930575},{"c":46.9715,"h":47.005,"l":46.92,"n":175,"o":46.92,"t":"2026-10-21T14:15:00Z","v":6505,"vw":46.979082},{"c":47.005,"h":47.005,"l":46.93,"n":185,"o":46.98,"t":"2026-10-21T14:20:00Z","v":13194,"vw":46.958023},{"c":47.025,"h":47.04,"l":46.93,"n":165,"o":46.99,"t":"2026-10-21T14:25:00Z","v":5292,"vw":46.986221},{"c":47.025,"h":47.06,"l":46.98,"n":169,"o":47.02,"t":"2026-10-21T14:30:00Z","v":4240,"vw":47.025544},{"c":47.095,"h":47.095,"l":47.02,"n":200,"o":47.05,"t":"2026-10-21T14:35:00Z","v":8610,"vw":47.066794},{"c":47.06,"h":47.095,"l":47.04,"n":112,"o":47.095,"t":"2026-10-21T14:40:00Z","v":4541,"vw":47.061644},{"c":47.085,"h":47.1,"l":47.06,"n":101,"o":47.06,"t":"2026-10-21T14:45:00Z","v":2416,"vw":47.080904},{"c":47.05,"h":47.085,"l":47.05,"n":58,"o":47.085,"t":"2026-10-21T14:50:00Z","v":1626,"vw":47.071341},{"c":46.99,"h":47.04,"l":46.99,"n":148,"o":47.04,"t":"2026-10-21T14:55:00Z","v":3232,"vw":47.02},{"c":46.96,"h":46.96,"l":46.91,"n":119,"o":46.935,"t":"2026-10-21T15:00:00Z","v":3696,"vw":46.928714},{"c":46.93,"h":46.95,"l":46.915,"n":95,"o":46.95,"t":"2026-10-21T15:05:00Z","v":1949,"vw":46.931094},{"c":46.9,"h":46.96,"l":46.9,"n":120,"o":46.96,"t":"2026-10-21T15:10:00Z","v":2830,"vw":46.937335},{"c":46.96,"h":46.975,"l":46.9,"n":125,"o":46.9,"t":"2026-10-21T15:15:00Z","v":3193,"vw":46.929149},{"c":46.95,"h":46.965,"l":46.95,"n":77,"o":46.965,"t":"2026-10-21T15:20:00Z","v":1168,"vw":46.9575},{"c":47,"h":47,"l":46.945,"n":149,"o":46.945,"t":"2026-10-21T15:25:00Z","v":2700,"vw":46.969047},{"c":47,"h":47.03,"l":46.98,"n":176,"o":47.02,"t":"2026-10-21T15:30:00Z","v":3588,"vw":46.999642},{"c":46.98,"h":47,"l":46.98,"n":105,"o":47,"t":"2026-10-21T15:35:00Z","v":2083,"vw":46.988889},{"c":46.97,"h":46.98,"l":46.97,"n":125,"o":46.98,"t":"2026-10-21T15:40:00Z","v":1557,"vw":46.978603},{"c":46.95,"h":46.97,"l":46.945,"n":66,"o":46.97,"t":"2026-10-21T15:45:00Z","v":1926,"vw":46.961538},{"c":46.97,"h":46.98,"l":46.96,"n":76,"o":46.96,"t":"2026-10-21T15:50:00Z","v":1752,"vw":46.97274},{"c":46.97,"h":46.98,"l":46.97,"n":60,"o":46.98,"t":"2026-10-21T15:55:00Z","v":1170,"vw":46.972711},{"c":46.955,"h":46.98,"l":46.94,"n":120,"o":46.96,"t":"2026-10-21T16:00:00Z","v":4034,"vw":46.964096},{"c":46.94,"h":46.96,"l":46.93,"n":118,"o":46.96,"t":"2026-10-21T16:05:00Z","v":4277,"vw":46.94328},{"c":46.93,"h":46.94,"l":46.92,"n":103,"o":46.94,"t":"2026-10-21T16:10:00Z","v":2927,"vw":46.924238},{"c":46.96,"h":46.96,"l":46.94,"n":121,"o":46.94,"t":"2026-10-21T16:15:00Z","v":2917,"vw":46.950826},{"c":46.95,"h":46.95,"l":46.94,"n":58,"o":46.94,"t":"2026-10-21T16:20:00Z","v":1170,"vw":46.944444},{"c":46.98,"h":46.98,"l":46.93,"n":127,"o":46.94,"t":"2026-10-21T16:25:00Z","v":2755,"vw":46.957778},{"c":46.995,"h":46.995,"l":46.97,"n":110,"o":46.975,"t":"2026-10-21T16:30:00Z","v":3035,"vw":46.985483},{"c":47.05,"h":47.055,"l":46.98,"n":288,"o":47.01,"t":"2026-10-21T16:35:00Z","v":10558,"vw":47.009714},{"c":47.03,"h":47.05,"l":47,"n":227,"o":47.05,"t":"2026-10-21T16:40:00Z","v":5422,"vw":47.026868},{"c":47,"h":47.02,"l":46.99,"n":106,"o":47.015,"t":"2026-10-21T16:45:00Z","v":2987,"vw":47.005966},{"c":47,"h":47,"l":46.99,"n":101,"o":47,"t":"2026-10-21T16:50:00Z","v":2385,"vw":46.99604},{"c":47.015,"h":47.02,"l":47,"n":138,"o":47.01,"t":"2026-10-21T16:55:00Z","v":2989,"vw":47.014055},{"c":47.06,"h":47.06,"l":47.035,"n":83,"o":47.035,"t":"2026-10-21T17:00:00Z","v":2320,"vw":47.047966},{"c":47.05,"h":47.055,"l":47.04,"n":57,"o":47.04,"t":"2026-10-21T17:05:00Z","v":1343,"vw":47.04864},{"c":47.03,"h":47.05,"l":47.03,"n":97,"o":47.05,"t":"2026-10-21T17:10:00Z","v":2473,"vw":47.038514},{"c":47.02,"h":47.045,"l":47.02,"n":112,"o":47.03,"t":"2026-10-21T17:15:00Z","v":4390,"vw":47.038016},{"c":47.07,"h":47.07,"l":47.03,"n":201,"o":47.035,"t":"2026-10-21T17:20:00Z","v":49907,"vw":47.040353},{"c":47.04,"h":47.08,"l":47.04,"n":127,"o":47.07,"t":"2026-10-21T17:25:00Z","v":2390,"vw":47.071446},{"c":47.1352,"h":47.1352,"l":47.045,"n":370,"o":47.045,"t":"2026-10-21T17:30:00Z","v":20687,"vw":47.096642},{"c":47.16,"h":47.165,"l":47.125,"n":144,"o":47.13,"t":"2026-10-21T17:35:00Z","v":55348,"vw":47.13056},{"c":47.11,"h":47.18,"l":47.11,"n":186,"o":47.16,"t":"2026-10-21T17:40:00Z","v":3285,"vw":47.155508},{"c":47.14,"h":47.16,"l":47.105,"n":101,"o":47.105,"t":"2026-10-21T17:45:00Z","v":2941,"vw":47.125271},{"c":47.1,"h":47.13,"l":47.1,"n":77,"o":47.13,"t":"2026-10-21T17:50:00Z","v":1622,"vw":47.106},{"c":47.105,"h":47.12,"l":47.0801,"n":149,"o":47.11,"t":"2026-10-21T17:55:00Z","v":6406,"vw":47.104371},{"c":47.09,"h":47.105,"l":47.09,"n":167,"o":47.105,"t":"2026-10-21T18:00:00Z","v":10119,"vw":47.096208},{"c":47.08,"h":47.09,"l":47.07,"n":190,"o":47.09,"t":"2026-10-21T18:05:00Z","v":7916,"vw":47.083404},{"c":47.08,"h":47.1,"l":47.08,"n":136,"o":47.08,"t":"2026-10-21T18:10:00Z","v":3743,"vw":47.088763},{"c":47.13,"h":47.13,"l":47.095,"n":244,"o":47.1,"t":"2026-10-21T18:15:00Z","v":18283,"vw":47.105768},{"c":47.105,"h":47.13,"l":47.105,"n":98,"o":47.13,"t":"2026-10-21T18:20:00Z","v":3668,"vw":47.120222},{"c":47.12,"h":47.12,"l":47.1,"n":156,"o":47.105,"t":"2026-10-21T18:25:00Z","v":4591,"vw":47.111395},{"c":47.12,"h":47.13,"l":47.12,"n":117,"o":47.12,"t":"2026-10-21T18:30:00Z","v":3304,"vw":47.12624},{"c":47.11,"h":47.11,"l":47.1,"n":105,"o":47.11,"t":"2026-10-21T18:35:00Z","v":3319,"vw":47.104766},{"c":47.15,"h":47.15,"l":47.12,"n":185,"o":47.12,"t":"2026-10-21T18:40:00Z","v":8909,"vw":47.136253},{"c":47.035,"h":47.14,"l":47.035,"n":230,"o":47.14,"t":"2026-10-21T18:45:00Z","v":20293,"vw":47.112752},{"c":47.05,"h":47.05,"l":46.99,"n":155,"o":47.04,"t":"2026-10-21T18:50:00Z","v":6132,"vw":47.02295},{"c":46.96,"h":47.02,"l":46.95,"n":166,"o":47.02,"t":"2026-10-21T18:55:00Z","v":5431,"vw":46.986136},{"c":46.93,"h":46.94,"l":46.905,"n":241,"o":46.91,"t":"2026-10-21T19:00:00Z","v":8819,"vw":46.925067},{"c":46.91,"h":46.955,"l":46.87,"n":205,"o":46.93,"t":"2026-10-21T19:05:00Z","v":6700,"vw":46.912493},{"c":46.98,"h":46.98,"l":46.93,"n":195,"o":46.94,"t":"2026-10-21T19:10:00Z","v":4946,"vw":46.953606},{"c":47.04,"h":47.04,"l":46.96,"n":443,"o":46.97,"t":"2026-10-21T19:15:00Z","v":62586,"vw":47.001633},{"c":47.06,"h":47.09,"l":47.045,"n":244,"o":47.06,"t":"2026-10-21T19:20:00Z","v":7585,"vw":47.057728},{"c":47.17,"h":47.17,"l":47.06,"n":443,"o":47.06,"t":"2026-10-21T19:25:00Z","v":13602,"vw":47.09948},{"c":47.12,"h":47.19,"l":47.09,"n":281,"o":47.18,"t":"2026-10-21T19:30:00Z","v":9254,"vw":47.141186},{"c":47.1,"h":47.12,"l":47.07,"n":302,"o":47.115,"t":"2026-10-21T19:35:00Z","v":9620,"vw":47.091988},{"c":47.15,"h":47.16,"l":47.095,"n":303,"o":47.095,"t":"2026-10-21T19:40:00Z","v":8699,"vw":47.134984},{"c":47.18,"h":47.18,"l":47.155,"n":319,"o":47.17,"t":"2026-10-21T19:45:00Z","v":12771,"vw":47.166573},{"c":47.22,"h":47.29,"l":47.15,"n":579,"o":47.17,"t":"2026-10-21T19:50:00Z","v":26858,"vw":47.213109},{"c":47.175,"h":47.24,"l":47.145,"n":1316,"o":47.22,"t":"2026-10-21T19:55:00Z","v":68767,"vw":47.179434},{"c":47.18,"h":47.18,"l":47.18,"n":25,"o":47.18,"t":"2026-10-21T20:00:00Z","v":198458,"vw":47.18},{"c":47.17,"h":47.17,"l":47.17,"n":5,"o":47.17,"t":"2026-10-22T11:00:00Z","v":637,"vw":47.17},{"c":46.71,"h":46.71,"l":46.51,"n":17,"o":46.51,"t":"2026-10-22T11:50:00Z","v":2291,"vw":46.594746},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-22T11:55:00Z","v":115,"vw":46.5},{"c":47.32,"h":47.42,"l":46.88,"n":501,"o":46.88,"t":"2026-10-22T13:30:00Z","v":11050,"vw":46.913117},{"c":47.48,"h":47.48,"l":47.325,"n":376,"o":47.325,"t":"2026-10-22T13:35:00Z","v":3492,"vw":47.399616},{"c":47.29,"h":47.425,"l":47.22,"n":683,"o":47.425,"t":"2026-10-22T13:40:00Z","v":20769,"vw":47.325179},{"c":47.46,"h":47.5,"l":47.28,"n":172,"o":47.29,"t":"2026-10-22T13:45:00Z","v":6972,"vw":47.423977},{"c":47.32,"h":47.45,"l":47.31,"n":185,"o":47.45,"t":"2026-10-22T13:50:00Z","v":6195,"vw":47.371526},{"c":47.67,"h":47.67,"l":47.34,"n":149,"o":47.34,"t":"2026-10-22T13:55:00Z","v":11139,"vw":47.503157},{"c":47.595,"h":47.69,"l":47.59,"n":108,"o":47.67,"t":"2026-10-22T14:00:00Z","v":3494,"vw":47.650052},{"c":47.6,"h":47.69,"l":47.6,"n":104,"o":47.61,"t":"2026-10-22T14:05:00Z","v":3448,"vw":47.649714},{"c":47.675,"h":47.71,"l":47.64,"n":176,"o":47.665,"t":"2026-10-22T14:10:00Z","v":7780,"vw":47.662524},{"c":47.77,"h":47.77,"l":47.65,"n":158,"o":47.65,"t":"2026-10-22T14:15:00Z","v":9354,"vw":47.698284},{"c":47.82,"h":47.82,"l":47.7,"n":153,"o":47.79,"t":"2026-10-22T14:20:00Z","v":4722,"vw":47.754324},{"c":47.76,"h":47.84,"l":47.76,"n":183,"o":47.83,"t":"2026-10-22T14:25:00Z","v":6871,"vw":47.80019},{"c":47.75,"h":47.8,"l":47.7,"n":298,"o":47.76,"t":"2026-10-22T14:30:00Z","v":16244,"vw":47.756548},{"c":47.63,"h":47.76,"l":47.63,"n":250,"o":47.76,"t":"2026-10-22T14:35:00Z","v":12088,"vw":47.682202},{"c":47.715,"h":47.715,"l":47.63,"n":172,"o":47.66,"t":"2026-10-22T14:40:00Z","v":4427,"vw":47.658077},{"c":47.77,"h":47.79,"l":47.74,"n":171,"o":47.76,"t":"2026-10-22T14:45:00Z","v":11588,"vw":47.771362},{"c":47.76,"h":47.79,"l":47.73,"n":230,"o":47.79,"t":"2026-10-22T14:50:00Z","v":10015,"vw":47.763714},{"c":47.82,"h":47.82,"l":47.73,"n":275,"o":47.77,"t":"2026-10-22T14:55:00Z","v":11583,"vw":47.774932},{"c":47.76,"h":47.84,"l":47.73,"n":132,"o":47.82,"t":"2026-10-22T15:00:00Z","v":6299,"vw":47.815158},{"c":47.7,"h":47.83,"l":47.7,"n":99,"o":47.83,"t":"2026-10-22T15:05:00Z","v":2589,"vw":47.767778},{"c":47.78,"h":47.8,"l":47.72,"n":106,"o":47.72,"t":"2026-10-22T15:10:00Z","v":2984,"vw":47.77594},{"c":47.83,"h":47.86,"l":47.79,"n":117,"o":47.79,"t":"2026-10-22T15:15:00Z","v":4161,"vw":47.830308},{"c":47.87,"h":47.88,"l":47.85,"n":86,"o":47.88,"t":"2026-10-22T15:20:00Z","v":2635,"vw":47.865357},{"c":47.84,"h":47.87,"l":47.83,"n":204,"o":47.86,"t":"2026-10-22T15:25:00Z","v":7433,"vw":47.849014},{"c":47.825,"h":47.89,"l":47.825,"n":205,"o":47.865,"t":"2026-10-22T15:30:00Z","v":6600,"vw":47.850231},{"c":47.86,"h":47.88,"l":47.83,"n":112,"o":47.83,"t":"2026-10-22T15:35:00Z","v":3673,"vw":47.860342},{"c":47.9,"h":47.93,"l":47.83,"n":176,"o":47.86,"t":"2026-10-22T15:40:00Z","v":6476,"vw":47.883026},{"c":47.92,"h":47.92,"l":47.88,"n":84,"o":47.88,"t":"2026-10-22T15:45:00Z","v":2667,"vw":47.894167},{"c":47.92,"h":47.94,"l":47.91,"n":81,"o":47.935,"t":"2026-10-22T15:50:00Z","v":3148,"vw":47.925592},{"c":47.93,"h":47.94,"l":47.91,"n":106,"o":47.91,"t":"2026-10-22T15:55:00Z","v":4006,"vw":47.923244},{"c":47.89,"h":47.92,"l":47.885,"n":182,"o":47.92,"t":"2026-10-22T16:00:00Z","v":6351,"vw":47.909045},{"c":47.91,"h":47.92,"l":47.865,"n":168,"o":47.88,"t":"2026-10-22T16:05:00Z","v":5213,"vw":47.889715},{"c":47.91,"h":47.93,"l":47.9,"n":103,"o":47.92,"t":"2026-10-22T16:10:00Z","v":4680,"vw":47.91161},{"c":47.96,"h":47.98,"l":47.92,"n":136,"o":47.92,"t":"2026-10-22T16:15:00Z","v":6823,"vw":47.954008},{"c":48.02,"h":48.03,"l":47.96,"n":122,"o":47.96,"t":"2026-10-22T16:20:00Z","v":4234,"vw":48},{"c":48,"h":48.05,"l":48,"n":76,"o":48.04,"t":"2026-10-22T16:25:00Z","v":2093,"vw":48.035536},{"c":47.995,"h":48,"l":47.95,"n":140,"o":47.99,"t":"2026-10-22T16:30:00Z","v":5222,"vw":47.977143},{"c":47.99,"h":48,"l":47.95,"n":269,"o":48,"t":"2026-10-22T16:35:00Z","v":10124,"vw":47.97503},{"c":47.95,"h":48,"l":47.95,"n":157,"o":48,"t":"2026-10-22T16:40:00Z","v":5746,"vw":47.982876},{"c":48.04,"h":48.04,"l":47.93,"n":208,"o":47.95,"t":"2026-10-22T16:45:00Z","v":9238,"vw":47.967739},{"c":48.12,"h":48.13,"l":48.06,"n":255,"o":48.08,"t":"2026-10-22T16:50:00Z","v":11664,"vw":48.09683},{"c":48.22,"h":48.22,"l":48.13,"n":222,"o":48.15,"t":"2026-10-22T16:55:00Z","v":8287,"vw":48.185964},{"c":48.2,"h":48.23,"l":48.19,"n":207,"o":48.215,"t":"2026-10-22T17:00:00Z","v":10362,"vw":48.209873},{"c":48.21,"h":48.23,"l":48.19,"n":229,"o":48.215,"t":"2026-10-22T17:05:00Z","v":8159,"vw":48.210738},{"c":48.22,"h":48.245,"l":48.18,"n":224,"o":48.2,"t":"2026-10-22T17:10:00Z","v":8909,"vw":48.21374},{"c":48.225,"h":48.26,"l":48.21,"n":215,"o":48.23,"t":"2026-10-22T17:15:00Z","v":13921,"vw":48.243369},{"c":48.29,"h":48.33,"l":48.24,"n":189,"o":48.24,"t":"2026-10-22T17:20:00Z","v":9469,"vw":48.270917},{"c":48.35,"h":48.36,"l":48.28,"n":204,"o":48.28,"t":"2026-10-22T17:25:00Z","v":7689,"vw":48.334559},{"c":48.4,"h":48.41,"l":48.34,"n":160,"o":48.35,"t":"2026-10-22T17:30:00Z","v":6360,"vw":48.367991},{"c":48.35,"h":48.42,"l":48.33,"n":223,"o":48.42,"t":"2026-10-22T17:35:00Z","v":8493,"vw":48.369968},{"c":48.43,"h":48.44,"l":48.37,"n":295,"o":48.37,"t":"2026-10-22T17:40:00Z","v":18416,"vw":48.40069},{"c":48.43,"h":48.47,"l":48.425,"n":206,"o":48.425,"t":"2026-10-22T17:45:00Z","v":7547,"vw":48.447962},{"c":48.41,"h":48.425,"l":48.39,"n":229,"o":48.42,"t":"2026-10-22T17:50:00Z","v":13073,"vw":48.412618},{"c":48.43,"h":48.43,"l":48.39,"n":217,"o":48.42,"t":"2026-10-22T17:55:00Z","v":7585,"vw":48.412284},{"c":48.39,"h":48.46,"l":48.375,"n":230,"o":48.44,"t":"2026-10-22T18:00:00Z","v":9088,"vw":48.413003},{"c":48.43,"h":48.465,"l":48.4,"n":259,"o":48.4,"t":"2026-10-22T18:05:00Z","v":11057,"vw":48.439969},{"c":48.465,"h":48.48,"l":48.44,"n":137,"o":48.44,"t":"2026-10-22T18:10:00Z","v":5021,"vw":48.460983},{"c":48.465,"h":48.465,"l":48.41,"n":193,"o":48.46,"t":"2026-10-22T18:15:00Z","v":7411,"vw":48.435734},{"c":48.5,"h":48.51,"l":48.47,"n":240,"o":48.47,"t":"2026-10-22T18:20:00Z","v":8055,"vw":48.48473},{"c":48.475,"h":48.52,"l":48.46,"n":200,"o":48.49,"t":"2026-10-22T18:25:00Z","v":6579,"vw":48.498503},{"c":48.42,"h":48.485,"l":48.42,"n":171,"o":48.48,"t":"2026-10-22T18:30:00Z","v":4462,"vw":48.466786},{"c":48.46,"h":48.46,"l":48.42,"n":183,"o":48.42,"t":"2026-10-22T18:35:00Z","v":5490,"vw":48.434957},{"c":48.44,"h":48.49,"l":48.44,"n":179,"o":48.45,"t":"2026-10-22T18:40:00Z","v":5388,"vw":48.462315},{"c":48.5,"h":48.5,"l":48.44,"n":195,"o":48.44,"t":"2026-10-22T18:45:00Z","v":6635,"vw":48.477747},{"c":48.51,"h":48.53,"l":48.485,"n":194,"o":48.495,"t":"2026-10-22T18:50:00Z","v":7089,"vw":48.511858},{"c":48.51,"h":48.54,"l":48.51,"n":198,"o":48.51,"t":"2026-10-22T18:55:00Z","v":6149,"vw":48.518763},{"c":48.57,"h":48.58,"l":48.51,"n":257,"o":48.51,"t":"2026-10-22T19:00:00Z","v":7908,"vw":48.544511},{"c":48.6,"h":48.6099,"l":48.555,"n":197,"o":48.57,"t":"2026-10-22T19:05:00Z","v":6838,"vw":48.583536},{"c":48.54,"h":48.605,"l":48.54,"n":262,"o":48.6,"t":"2026-10-22T19:10:00Z","v":7981,"vw":48.587246},{"c":48.59,"h":48.6,"l":48.515,"n":317,"o":48.54,"t":"2026-10-22T19:15:00Z","v":14751,"vw":48.554616},{"c":48.45,"h":48.58,"l":48.45,"n":303,"o":48.58,"t":"2026-10-22T19:20:00Z","v":10106,"vw":48.529853},{"c":48.405,"h":48.44,"l":48.345,"n":398,"o":48.44,"t":"2026-10-22T19:25:00Z","v":13817,"vw":48.378542},{"c":48.36,"h":48.4,"l":48.35,"n":332,"o":48.4,"t":"2026-10-22T19:30:00Z","v":11196,"vw":48.371731},{"c":48.42,"h":48.435,"l":48.375,"n":376,"o":48.375,"t":"2026-10-22T19:35:00Z","v":11106,"vw":48.413841},{"c":48.44,"h":48.485,"l":48.41,"n":441,"o":48.42,"t":"2026-10-22T19:40:00Z","v":17219,"vw":48.452143},{"c":48.45,"h":48.51,"l":48.44,"n":499,"o":48.44,"t":"2026-10-22T19:45:00Z","v":18918,"vw":48.469204},{"c":48.44,"h":48.51,"l":48.41,"n":755,"o":48.47,"t":"2026-10-22T19:50:00Z","v":33315,"vw":48.456955},{"c":48.495,"h":48.51,"l":48.345,"n":2758,"o":48.42,"t":"2026-10-22T19:55:00Z","v":221167,"vw":48.460286},{"c":48.46,"h":48.46,"l":48.43,"n":27,"o":48.46,"t":"2026-10-22T20:00:00Z","v":269909,"vw":48.459788},{"c":48,"h":48,"l":47.97,"n":2,"o":47.97,"t":"2026-10-22T20:05:00Z","v":300,"vw":47.99}],"history":[{"c":36.38,"h":37.97,"l":36.3,"n":9739,"o":37.57,"t":"2024-10-21T04:00:00Z","v":536978,"vw":36.487648},{"c":36.74,"h":36.76,"l":36.1309,"n":9208,"o":36.41,"t":"2024-10-22T04:00:00Z","v":452673,"vw":36.54154},{"c":36.9,"h":37,"l":36.42,"n":9219,"o":36.43,"t":"2024-10-23T04:00:00Z","v":558668,"vw":36.804217},{"c":37.19,"h":37.25,"l":36.28,"n":8870,"o":36.53,"t":"2024-10-24T04:00:00Z","v":551256,"vw":37.005304},{"c":37.09,"h":37.6,"l":36.895,"n":8620,"o":37.6,"t":"2024-10-25T04:00:00Z","v":443388,"vw":37.112808},{"c":38.45,"h":38.6,"l":37.52,"n":8060,"o":37.72,"t":"2024-10-28T04:00:00Z","v":463587,"vw":38.295116},{"c":38.1,"h":38.28,"l":37.93,"n":9805,"o":38.17,"t":"2024-10-29T04:00:00Z","v":460886,"vw":38.088746},{"c":38.24,"h":39,"l":37.89,"n":9883,"o":37.89,"t":"2024-10-30T04:00:00Z","v":422728,"vw":38.369858},{"c":37.68,"h":38.38,"l":37.65,"n":8118,"o":38.15,"t":"2024-10-31T04:00:00Z","v":803885,"vw":37.728368},{"c":37.61,"h":37.99,"l":37.52,"n":11058,"o":37.89,"t":"2024-11-01T04:00:00Z","v":582896,"vw":37.686939},{"c":37.08,"h":37.525,"l":36.74,"n":8794,"o":37.35,"t":"2024-11-04T05:00:00Z","v":447076,"vw":37.113205},{"c":37.75,"h":37.79,"l":37.12,"n":7627,"o":37.12,"t":"2024-11-05T05:00:00Z","v":422383,"vw":37.625024},{"c":42.59,"h":42.95,"l":39.34,"n":26002,"o":39.8,"t":"2024-11-06T05:00:00Z","v":1857187,"vw":42.157231},{"c":41.34,"h":42.26,"l":41,"n":12846,"o":42,"t":"2024-11-07T05:00:00Z","v":1106003,"vw":41.511603},{"c":41.64,"h":41.96,"l":41.08,"n":10759,"o":41.25,"t":"2024-11-08T05:00:00Z","v":494770,"vw":41.653118},{"c":43.05,"h":43.77,"l":42,"n":12016,"o":42,"t":"2024-11-11T05:00:00Z","v":669790,"vw":43.063106},{"c":42.55,"h":43.52,"l":42.36,"n":10150,"o":42.93,"t":"2024-11-12T05:00:00Z","v":516438,"vw":42.658672},{"c":42.54,"h":43.42,"l":42.42,"n":7914,"o":42.96,"t":"2024-11-13T05:00:00Z","v":466103,"vw":42.728111},{"c":42.3,"h":42.7399,"l":41.9185,"n":8222,"o":42.6,"t":"2024-11-14T05:00:00Z","v":513442,"vw":42.274482},{"c":42.22,"h":42.72,"l":41.67,"n":8189,"o":42.53,"t":"2024-11-15T05:00:00Z","v":502249,"vw":42.162535},{"c":41.98,"h":42.52,"l":41.65,"n":7693,"o":42.14,"t":"2024-11-18T05:00:00Z","v":403995,"vw":42.086932},{"c":41.87,"h":41.95,"l":39.52,"n":8047,"o":41.25,"t":"2024-11-19T05:00:00Z","v":451040,"vw":41.796034},{"c":41.4,"h":41.9,"l":40.93,"n":8160,"o":41.64,"t":"2024-11-20T05:00:00Z","v":359028,"vw":41.340634},{"c":41.74,"h":42.3,"l":41.425,"n":8414,"o":41.66,"t":"2024-11-21T05:00:00Z","v":467540,"vw":41.820502},{"c":42.81,"h":42.88,"l":41.93,"n":9858,"o":41.93,"t":"2024-11-22T05:00:00Z","v":486556,"vw":42.707169},{"c":43.29,"h":44.43,"l":43.21,"n":14586,"o":43.41,"t":"2024-11-25T05:00:00Z","v":753706,"vw":43.484024},{"c":42.87,"h":43.37,"l":42.71,"n":9675,"o":42.98,"t":"2024-11-26T05:00:00Z","v":425042,"vw":42.936548},{"c":42.49,"h":43.5,"l":42.41,"n":7060,"o":43.14,"t":"2024-11-27T05:00:00Z","v":389976,"vw":42.599697},{"c":42.27,"h":42.83,"l":41.94,"n":5970,"o":42.83,"t":"2024-11-29T05:00:00Z","v":435313,"vw":42.269067},{"c":42.04,"h":42.66,"l":41.62,"n":11619,"o":42.48,"t":"2024-12-02T05:00:00Z","v":670834,"vw":42.082662},{"c":41.53,"h":42.35,"l":41.44,"n":8730,"o":42.13,"t":"2024-12-03T05:00:00Z","v":400299,"vw":41.623442},{"c":41.94,"h":42.05,"l":41.41,"n":7176,"o":41.51,"t":"2024-12-04T05:00:00Z","v":379960,"vw":41.843434},{"c":41.6,"h":42.4,"l":41.54,"n":7835,"o":42.07,"t":"2024-12-05T05:00:00Z","v":382894,"vw":41.74364},{"c":41.69,"h":42.2,"l":41.274,"n":7860,"o":42,"t":"2024-12-06T05:00:00Z","v":450642,"vw":41.688884},{"c":41.35,"h":41.93,"l":41.3,"n":8026,"o":41.92,"t":"2024-12-09T05:00:00Z","v":342729,"vw":41.479644},{"c":41.3,"h":41.95,"l":40.83,"n":9469,"o":41.43,"t":"2024-12-10T05:00:00Z","v":418771,"vw":41.396278},{"c":41.5,"h":41.99,"l":41.42,"n":9321,"o":41.82,"t":"2024-12-11T05:00:00Z","v":475948,"vw":41.595189},{"c":41.13,"h":41.55,"l":40.98,"n":6818,"o":41.35,"t":"2024-12-12T05:00:00Z","v":412363,"vw":41.158586},{"c":40.67,"h":40.85,"l":40.21,"n":8847,"o":40.64,"t":"2024-12-13T05:00:00Z","v":484636,"vw":40.556323},{"c":41.03,"h":41.13,"l":40.4225,"n":10923,"o":40.58,"t":"2024-12-16T05:00:00Z","v":591447,"vw":40.944416},{"c":40.01,"h":41.13,"l":39.95,"n":10759,"o":40.71,"t":"2024-12-17T05:00:00Z","v":493809,"vw":40.150451},{"c":37.76,"h":40.42,"l":37.56,"n":15047,"o":40.29,"t":"2024-12-18T05:00:00Z","v":835397,"vw":38.315845},{"c":37.49,"h":38.92,"l":37.43,"n":12852,"o":38.08,"t":"2024-12-19T05:00:00Z","v":1174613,"vw":37.642186},{"c":38,"h":38.52,"l":37.15,"n":12131,"o":37.15,"t":"2024-12-20T05:00:00Z","v":1502237,"vw":37.816443},{"c":37.94,"h":38.035,"l":37.57,"n":9751,"o":37.69,"t":"2024-12-23T05:00:00Z","v":496113,"vw":37.891926},{"c":38.33,"h":38.37,"l":37.795,"n":4001,"o":38.07,"t":"2024-12-24T05:00:00Z","v":216262,"vw":38.225008},{"c":38.45,"h":38.52,"l":37.83,"n":6639,"o":38,"t":"2024-12-26T05:00:00Z","v":277928,"vw":38.354146},{"c":37.87,"h":38.46,"l":37.52,"n":7517,"o":38.07,"t":"2024-12-27T05:00:00Z","v":380683,"vw":37.852736},{"c":37.64,"h":37.96,"l":37.38,"n":6127,"o":37.68,"t":"2024-12-30T05:00:00Z","v":301657,"vw":37.70805},{"c":37.55,"h":38.32,"l":37.48,"n":7248,"o":37.88,"t":"2024-12-31T05:00:00Z","v":417228,"vw":37.647753},{"c":37.04,"h":38.09,"l":36.93,"n":10265,"o":37.85,"t":"2025-01-02T05:00:00Z","v":560479,"vw":37.223795},{"c":37.32,"h":37.39,"l":36.48,"n":8121,"o":37.19,"t":"2025-01-03T05:00:00Z","v":392638,"vw":37.199492},{"c":37.3,"h":38.15,"l":37.15,"n":11373,"o":37.34,"t":"2025-01-06T05:00:00Z","v":552545,"vw":37.439285},{"c":36.81,"h":37.605,"l":36.36,"n":10132,"o":37.42,"t":"2025-01-07T05:00:00Z","v":645027,"vw":36.750863},{"c":36.92,"h":37.1584,"l":36.37,"n":7283,"o":36.48,"t":"2025-01-08T05:00:00Z","v":459002,"vw":36.865367},{"c":35.74,"h":36.185,"l":35.29,"n":10808,"o":36.06,"t":"2025-01-10T05:00:00Z","v":753514,"vw":35.700028},{"c":36.3,"h":36.39,"l":35.49,"n":8481,"o":35.56,"t":"2025-01-13T05:00:00Z","v":524075,"vw":36.179061},{"c":37.68,"h":37.695,"l":36.42,"n":9418,"o":36.61,"t":"2025-01-14T05:00:00Z","v":657475,"vw":37.397238},{"c":38.17,"h":39.09,"l":37.92,"n":8945,"o":39.09,"t":"2025-01-15T05:00:00Z","v":457093,"vw":38.215644},{"c":38.1,"h":38.26,"l":37.77,"n":11572,"o":37.95,"t":"2025-01-16T05:00:00Z","v":714780,"vw":38.079549},{"c":38.53,"h":38.66,"l":38.03,"n":10434,"o":38.66,"t":"2025-01-17T05:00:00Z","v":618953,"vw":38.488282},{"c":38.74,"h":39.29,"l":38.59,"n":10569,"o":38.88,"t":"2025-01-21T05:00:00Z","v":498518,"vw":38.782613},{"c":38.31,"h":38.63,"l":38.02,"n":10461,"o":38.42,"t":"2025-01-22T05:00:00Z","v":529789,"vw":38.287162},{"c":38.34,"h":38.52,"l":38.05,"n":11686,"o":38.1,"t":"2025-01-23T05:00:00Z","v":800271,"vw":38.280739},{"c":38.4,"h":38.61,"l":37.66,"n":12137,"o":38.34,"t":"2025-01-24T05:00:00Z","v":634641,"vw":38.316651},{"c":38.9,"h":39.56,"l":38.59,"n":13023,"o":38.81,"t":"2025-01-27T05:00:00Z","v":749019,"vw":38.919228},{"c":38.47,"h":39.165,"l":38.47,"n":11301,"o":38.68,"t":"2025-01-28T05:00:00Z","v":668329,"vw":38.64301},{"c":38.31,"h":38.81,"l":37.93,"n":13405,"o":38.25,"t":"2025-01-29T05:00:00Z","v":606999,"vw":38.319013},{"c":38.47,"h":38.865,"l":38.005,"n":11877,"o":38.67,"t":"2025-01-30T05:00:00Z","v":476199,"vw":38.542501},{"c":38.5,"h":38.87,"l":38.24,"n":11802,"o":38.43,"t":"2025-01-31T05:00:00Z","v":1215830,"vw":38.520616},{"c":37.59,"h":38.27,"l":37.17,"n":9423,"o":37.71,"t":"2025-02-03T05:00:00Z","v":477485,"vw":37.674498},{"c":38.46,"h":38.49,"l":37.41,"n":9036,"o":37.41,"t":"2025-02-04T05:00:00Z","v":492190,"vw":38.323874},{"c":38.75,"h":38.76,"l":38.2058,"n":8870,"o":38.62,"t":"2025-02-05T05:00:00Z","v":407491,"vw":38.592058},{"c":39.27,"h":39.29,"l":38.64,"n":8420,"o":38.95,"t":"2025-02-06T05:00:00Z","v":395228,"vw":39.163451},{"c":38.6,"h":39.16,"l":38.11,"n":9090,"o":39.16,"t":"2025-02-07T05:00:00Z","v":409874,"vw":38.620115},{"c":38.31,"h":38.78,"l":38.07,"n":9252,"o":38.7,"t":"2025-02-10T05:00:00Z","v":445825,"vw":38.362916},{"c":38.99,"h":39,"l":38.07,"n":7416,"o":38.07,"t":"2025-02-11T05:00:00Z","v":386841,"vw":38.840632},{"c":37.84,"h":38.54,"l":37.75,"n":10364,"o":38.41,"t":"2025-02-12T05:00:00Z","v":479115,"vw":37.965604},{"c":38.27,"h":38.32,"l":37.7979,"n":10186,"o":38.09,"t":"2025-02-13T05:00:00Z","v":402965,"vw":38.155657},{"c":37.93,"h":38.87,"l":37.78,"n":8585,"o":38.5,"t":"2025-02-14T05:00:00Z","v":341359,"vw":38.073607},{"c":38.18,"h":38.42,"l":37.75,"n":11686,"o":37.85,"t":"2025-02-18T05:00:00Z","v":512903,"vw":38.137238},{"c":37.75,"h":38,"l":37.485,"n":12547,"o":37.7,"t":"2025-02-19T05:00:00Z","v":540613,"vw":37.750994},{"c":36.77,"h":37.65,"l":36.65,"n":15598,"o":37.54,"t":"2025-02-20T05:00:00Z","v":773625,"vw":36.873233},{"c":35.53,"h":37.0675,"l":35.42,"n":20495,"o":37.03,"t":"2025-02-21T05:00:00Z","v":1263976,"vw":36.0111},{"c":35.37,"h":36.03,"l":35.32,"n":12422,"o":35.92,"t":"2025-02-24T05:00:00Z","v":699773,"vw":35.539947},{"c":35.39,"h":35.88,"l":35.31,"n":19153,"o":35.87,"t":"2025-02-25T05:00:00Z","v":1453693,"vw":35.546442},{"c":35.38,"h":35.53,"l":34.92,"n":19487,"o":35.44,"t":"2025-02-26T05:00:00Z","v":2265379,"vw":35.178465},{"c":35.75,"h":35.795,"l":35.25,"n":16846,"o":35.43,"t":"2025-02-27T05:00:00Z","v":892440,"vw":35.59421},{"c":36.14,"h":36.29,"l":35.7,"n":11665,"o":35.96,"t":"2025-02-28T05:00:00Z","v":825950,"vw":36.087561},{"c":36.07,"h":36.835,"l":35.82,"n":16867,"o":36.22,"t":"2025-03-03T05:00:00Z","v":799655,"vw":36.265669},{"c":35.23,"h":35.92,"l":34.77,"n":19859,"o":35.8,"t":"2025-03-04T05:00:00Z","v":1048738,"vw":35.288134},{"c":35.33,"h":35.78,"l":34.82,"n":12721,"o":35.23,"t":"2025-03-05T05:00:00Z","v":676480,"vw":35.271332},{"c":35.23,"h":35.37,"l":34.6138,"n":12740,"o":35.01,"t":"2025-03-06T05:00:00Z","v":707336,"vw":35.111603},{"c":35.08,"h":35.285,"l":34.6,"n":12516,"o":35.1,"t":"2025-03-07T05:00:00Z","v":745129,"vw":35.034923},{"c":34.43,"h":35.06,"l":34.215,"n":18058,"o":34.74,"t":"2025-03-10T04:00:00Z","v":1028135,"vw":34.552674},{"c":34.04,"h":34.75,"l":33.945,"n":20964,"o":34.49,"t":"2025-03-11T04:00:00Z","v":976852,"vw":34.202127},{"c":34.22,"h":34.54,"l":33.805,"n":14606,"o":34.21,"t":"2025-03-12T04:00:00Z","v":803237,"vw":34.196126},{"c":34.03,"h":34.7599,"l":33.98,"n":12727,"o":34.26,"t":"2025-03-13T04:00:00Z","v":578501,"vw":34.151108},{"c":34.56,"h":34.579,"l":33.87,"n":12760,"o":34.09,"t":"2025-03-14T04:00:00Z","v":590916,"vw":34.39505},{"c":34.86,"h":35.04,"l":34.51,"n":14684,"o":34.58,"t":"2025-03-17T04:00:00Z","v":720761,"vw":34.818},{"c":34.89,"h":35,"l":34.57,"n":16043,"o":34.63,"t":"2025-03-18T04:00:00Z","v":733480,"vw":34.829767},{"c":35.17,"h":35.51,"l":34.78,"n":15490,"o":34.81,"t":"2025-03-19T04:00:00Z","v":808755,"vw":35.141416},{"c":34.71,"h":35.475,"l":34.67,"n":12303,"o":34.79,"t":"2025-03-20T04:00:00Z","v":695252,"vw":34.905908},{"c":34.38,"h":34.87,"l":34.33,"n":17411,"o":34.57,"t":"2025-03-21T04:00:00Z","v":3629559,"vw":34.444279},{"c":35.3,"h":35.46,"l":34.59,"n":17712,"o":35.01,"t":"2025-03-24T04:00:00Z","v":1097933,"vw":35.235779},{"c":35.09,"h":35.64,"l":35.065,"n":13002,"o":35.4,"t":"2025-03-25T04:00:00Z","v":724520,"vw":35.23892},{"c":35.04,"h":35.62,"l":34.97,"n":11344,"o":35.26,"t":"2025-03-26T04:00:00Z","v":503449,"vw":35.144427},{"c":34.86,"h":35.27,"l":34.75,"n":11520,"o":35.14,"t":"2025-03-27T04:00:00Z","v":527944,"vw":34.949767},{"c":34.4,"h":35.025,"l":34.22,"n":12264,"o":34.75,"t":"2025-03-28T04:00:00Z","v":657204,"vw":34.396543},{"c":34.67,"h":34.85,"l":33.915,"n":15677,"o":34.06,"t":"2025-03-31T04:00:00Z","v":934452,"vw":34.593832},{"c":34.43,"h":34.69,"l":34.11,"n":15119,"o":34.45,"t":"2025-04-01T04:00:00Z","v":809179,"vw":34.42765},{"c":34.71,"h":34.755,"l":33.96,"n":13250,"o":34.02,"t":"2025-04-02T04:00:00Z","v":742534,"vw":34.548925},{"c":32.34,"h":33.995,"l":32.29,"n":26710,"o":33.32,"t":"2025-04-03T04:00:00Z","v":1283083,"vw":32.619371},{"c":31.65,"h":31.88,"l":30.505,"n":30943,"o":31.28,"t":"2025-04-04T04:00:00Z","v":1569907,"vw":31.373642},{"c":31.59,"h":33.2399,"l":30.66,"n":28789,"o":31,"t":"2025-04-07T04:00:00Z","v":1565498,"vw":31.637673},{"c":31.5,"h":32.98,"l":30.97,"n":25716,"o":32.3,"t":"2025-04-08T04:00:00Z","v":1302103,"vw":31.772211},{"c":33.44,"h":33.99,"l":30.83,"n":28134,"o":31.1,"t":"2025-04-09T04:00:00Z","v":1370104,"vw":32.877242},{"c":31.75,"h":33.1225,"l":30.635,"n":22002,"o":33.01,"t":"2025-04-10T04:00:00Z","v":1161980,"vw":31.553209},{"c":31.84,"h":32.085,"l":31.12,"n":16837,"o":31.49,"t":"2025-04-11T04:00:00Z","v":783838,"vw":31.626849},{"c":32.28,"h":32.7,"l":31.45,"n":13156,"o":32.08,"t":"2025-04-14T04:00:00Z","v":640743,"vw":32.140166},{"c":32.57,"h":32.93,"l":32.18,"n":12926,"o":32.18,"t":"2025-04-15T04:00:00Z","v":594479,"vw":32.635861},{"c":33.44,"h":33.505,"l":32.5,"n":25009,"o":32.62,"t":"2025-04-16T04:00:00Z","v":1444751,"vw":33.266653},{"c":33.51,"h":34.05,"l":33,"n":21423,"o":33.43,"t":"2025-04-17T04:00:00Z","v":2561141,"vw":33.525918},{"c":32.95,"h":33.33,"l":32.81,"n":16511,"o":33.32,"t":"2025-04-21T04:00:00Z","v":898765,"vw":32.970385},{"c":33.93,"h":34.06,"l":33.03,"n":15670,"o":33.75,"t":"2025-04-22T04:00:00Z","v":744307,"vw":33.788066},{"c":34.47,"h":35.39,"l":34.095,"n":22205,"o":34.65,"t":"2025-04-23T04:00:00Z","v":1108702,"vw":34.56904},{"c":34.46,"h":34.585,"l":33.775,"n":19171,"o":34.17,"t":"2025-04-24T04:00:00Z","v":935810,"vw":34.379071},{"c":34.09,"h":34.64,"l":33.79,"n":16512,"o":34.21,"t":"2025-04-25T04:00:00Z","v":731743,"vw":34.174634},{"c":34.2,"h":34.4,"l":33.74,"n":16211,"o":34.19,"t":"2025-04-28T04:00:00Z","v":746176,"vw":34.103945},{"c":34.41,"h":34.44,"l":33.73,"n":18129,"o":34.15,"t":"2025-04-29T04:00:00Z","v":829317,"vw":34.265035},{"c":34.29,"h":34.59,"l":33.7,"n":13681,"o":34.03,"t":"2025-04-30T04:00:00Z","v":1045481,"vw":34.251256},{"c":34.47,"h":34.73,"l":33.87,"n":11761,"o":34,"t":"2025-05-01T04:00:00Z","v":720813,"vw":34.495109},{"c":35.27,"h":35.3,"l":34.66,"n":12043,"o":34.88,"t":"2025-05-02T04:00:00Z","v":547683,"vw":35.193088},{"c":35.29,"h":35.64,"l":34.87,"n":10373,"o":34.87,"t":"2025-05-05T04:00:00Z","v":494050,"vw":35.375082},{"c":34.96,"h":35.29,"l":34.685,"n":10826,"o":35.02,"t":"2025-05-06T04:00:00Z","v":416378,"vw":35.043821},{"c":35.03,"h":35.46,"l":34.94,"n":11673,"o":35.36,"t":"2025-05-07T04:00:00Z","v":561287,"vw":35.110672},{"c":35.82,"h":36,"l":35.335,"n":13508,"o":35.39,"t":"2025-05-08T04:00:00Z","v":484572,"vw":35.79126},{"c":35.49,"h":35.86,"l":35.34,"n":9968,"o":35.52,"t":"2025-05-09T04:00:00Z","v":339485,"vw":35.540518},{"c":37.09,"h":37.25,"l":36.49,"n":15839,"o":36.78,"t":"2025-05-12T04:00:00Z","v":879650,"vw":37.069762},{"c":37.24,"h":37.46,"l":36.39,"n":14456,"o":36.39,"t":"2025-05-13T04:00:00Z","v":524329,"vw":37.179477},{"c":37.02,"h":37.255,"l":36.835,"n":10695,"o":37.02,"t":"2025-05-14T04:00:00Z","v":482880,"vw":37.041826},{"c":37.32,"h":37.37,"l":36.97,"n":11166,"o":37.1,"t":"2025-05-15T04:00:00Z","v":511264,"vw":37.228369},{"c":37.22,"h":37.3238,"l":36.96,"n":10989,"o":37.32,"t":"2025-05-16T04:00:00Z","v":568756,"vw":37.214264},{"c":37.32,"h":37.35,"l":36.8,"n":11705,"o":36.8,"t":"2025-05-19T04:00:00Z","v":530532,"vw":37.234348},{"c":37.18,"h":37.4,"l":37.12,"n":9518,"o":37.19,"t":"2025-05-20T04:00:00Z","v":446358,"vw":37.218859},{"c":36.06,"h":37.18,"l":36.04,"n":10802,"o":36.8,"t":"2025-05-21T04:00:00Z","v":553786,"vw":36.426231},{"c":36.13,"h":36.48,"l":35.81,"n":12796,"o":35.93,"t":"2025-05-22T04:00:00Z","v":683865,"vw":36.179118},{"c":36.01,"h":36.18,"l":35.42,"n":10596,"o":35.42,"t":"2025-05-23T04:00:00Z","v":539687,"vw":35.981893},{"c":36.83,"h":36.85,"l":36.04,"n":10862,"o":36.38,"t":"2025-05-27T04:00:00Z","v":539793,"vw":36.662034},{"c":36.09,"h":36.88,"l":36.05,"n":10628,"o":36.7,"t":"2025-05-28T04:00:00Z","v":489894,"vw":36.241863},{"c":36.38,"h":36.39,"l":35.95,"n":11078,"o":36.13,"t":"2025-05-29T04:00:00Z","v":536583,"vw":36.255999},{"c":36.14,"h":36.37,"l":35.97,"n":10898,"o":36.05,"t":"2025-05-30T04:00:00Z","v":764629,"vw":36.171624},{"c":35.845,"h":36.135,"l":35.43,"n":11150,"o":35.94,"t":"2025-06-02T04:00:00Z","v":452884,"vw":35.830064},{"c":36.29,"h":36.38,"l":35.61,"n":10603,"o":35.71,"t":"2025-06-03T04:00:00Z","v":439667,"vw":36.200606},{"c":35.72,"h":36.4,"l":35.7,"n":9935,"o":36.2,"t":"2025-06-04T04:00:00Z","v":419775,"vw":35.80648},{"c":35.65,"h":35.86,"l":35.37,"n":10576,"o":35.73,"t":"2025-06-05T04:00:00Z","v":459013,"vw":35.66766},{"c":36.36,"h":36.4,"l":35.955,"n":10330,"o":36.16,"t":"2025-06-06T04:00:00Z","v":503262,"vw":36.265323},{"c":36.56,"h":36.93,"l":36.39,"n":13449,"o":36.53,"t":"2025-06-09T04:00:00Z","v":532926,"vw":36.646744},{"c":37.06,"h":37.25,"l":36.48,"n":8858,"o":36.61,"t":"2025-06-10T04:00:00Z","v":580223,"vw":36.991512},{"c":36.48,"h":37.21,"l":36.33,"n":11205,"o":37.21,"t":"2025-06-11T04:00:00Z","v":600059,"vw":36.589978},{"c":36.33,"h":36.4,"l":35.87,"n":9688,"o":36.29,"t":"2025-06-12T04:00:00Z","v":434775,"vw":36.274222},{"c":35.23,"h":35.675,"l":35.055,"n":12180,"o":35.32,"t":"2025-06-13T04:00:00Z","v":551101,"vw":35.294619},{"c":34.96,"h":35.62,"l":34.88,"n":13552,"o":35.62,"t":"2025-06-16T04:00:00Z","v":792633,"vw":35.088082},{"c":34.6,"h":34.96,"l":34.52,"n":13019,"o":34.63,"t":"2025-06-17T04:00:00Z","v":679496,"vw":34.65097},{"c":34.77,"h":35.08,"l":34.34,"n":12541,"o":34.48,"t":"2025-06-18T04:00:00Z","v":790806,"vw":34.808524},{"c":34.93,"h":35.1312,"l":34.63,"n":11693,"o":34.875,"t":"2025-06-20T04:00:00Z","v":2147665,"vw":34.906562},{"c":35.9,"h":35.91,"l":34.81,"n":15997,"o":34.83,"t":"2025-06-23T04:00:00Z","v":964862,"vw":35.624735},{"c":36.44,"h":36.8,"l":36.03,"n":15509,"o":36.04,"t":"2025-06-24T04:00:00Z","v":1206331,"vw":36.503624},{"c":36.08,"h":36.39,"l":36.02,"n":16572,"o":36.39,"t":"2025-06-25T04:00:00Z","v":1401724,"vw":36.119741},{"c":36.76,"h":36.81,"l":36.185,"n":11350,"o":36.22,"t":"2025-06-26T04:00:00Z","v":575306,"vw":36.581303},{"c":36.43,"h":36.88,"l":36.28,"n":14826,"o":36.83,"t":"2025-06-27T04:00:00Z","v":2408128,"vw":36.469446},{"c":36.43,"h":36.79,"l":36.4,"n":13182,"o":36.68,"t":"2025-06-30T04:00:00Z","v":844806,"vw":36.534204},{"c":37.56,"h":38.05,"l":36.265,"n":17264,"o":36.4,"t":"2025-07-01T04:00:00Z","v":1268344,"vw":37.388435},{"c":38.05,"h":38.08,"l":37.43,"n":15690,"o":37.72,"t":"2025-07-02T04:00:00Z","v":808608,"vw":37.920825},{"c":38.41,"h":38.635,"l":38.125,"n":9402,"o":38.25,"t":"2025-07-03T04:00:00Z","v":568118,"vw":38.398409},{"c":37.78,"h":38.49,"l":37.52,"n":14756,"o":38.08,"t":"2025-07-07T04:00:00Z","v":869437,"vw":37.862019},{"c":38.21,"h":38.5497,"l":37.8,"n":12829,"o":38.18,"t":"2025-07-08T04:00:00Z","v":750953,"vw":38.223675},{"c":38.13,"h":38.45,"l":37.943,"n":9889,"o":38.45,"t":"2025-07-09T04:00:00Z","v":486909,"vw":38.131941},{"c":38.24,"h":38.55,"l":37.96,"n":11418,"o":38.13,"t":"2025-07-10T04:00:00Z","v":661678,"vw":38.30824},{"c":37.58,"h":37.98,"l":37.56,"n":12035,"o":37.98,"t":"2025-07-11T04:00:00Z","v":625424,"vw":37.686722},{"c":37.95,"h":37.99,"l":37.2933,"n":13322,"o":37.46,"t":"2025-07-14T04:00:00Z","v":684025,"vw":37.82711},{"c":36.57,"h":37.89,"l":36.54,"n":12437,"o":37.88,"t":"2025-07-15T04:00:00Z","v":676685,"vw":36.956809},{"c":36.73,"h":37.08,"l":35.97,"n":16873,"o":36.63,"t":"2025-07-16T04:00:00Z","v":1075703,"vw":36.593718},{"c":37.48,"h":37.505,"l":36.55,"n":16577,"o":36.65,"t":"2025-07-17T04:00:00Z","v":946013,"vw":37.35313},{"c":37.3,"h":37.73,"l":37.15,"n":19070,"o":37.73,"t":"2025-07-18T04:00:00Z","v":2669824,"vw":37.312774},{"c":37.15,"h":37.8,"l":37.14,"n":12583,"o":37.48,"t":"2025-07-21T04:00:00Z","v":643174,"vw":37.305191},{"c":37.1,"h":37.44,"l":37.01,"n":12993,"o":37.15,"t":"2025-07-22T04:00:00Z","v":876490,"vw":37.163297},{"c":36.86,"h":37.33,"l":36.57,"n":17132,"o":37.33,"t":"2025-07-23T04:00:00Z","v":970535,"vw":36.820895},{"c":36.59,"h":37.47,"l":36.4502,"n":21474,"o":37.17,"t":"2025-07-24T04:00:00Z","v":1070396,"vw":36.836562},{"c":36.2,"h":36.74,"l":36.075,"n":17775,"o":36.71,"t":"2025-07-25T04:00:00Z","v":755848,"vw":36.239976},{"c":36.81,"h":36.885,"l":36.288,"n":17592,"o":36.34,"t":"2025-07-28T04:00:00Z","v":882617,"vw":36.719561},{"c":36.19,"h":37.06,"l":36.18,"n":12706,"o":37.06,"t":"2025-07-29T04:00:00Z","v":646832,"vw":36.363379},{"c":35.84,"h":36.5,"l":35.61,"n":11333,"o":36.34,"t":"2025-07-30T04:00:00Z","v":627139,"vw":35.932351},{"c":35.52,"h":35.8,"l":35.4,"n":15748,"o":35.44,"t":"2025-07-31T04:00:00Z","v":782237,"vw":35.534263},{"c":35.03,"h":35.28,"l":34.48,"n":16424,"o":35.2,"t":"2025-08-01T04:00:00Z","v":782593,"vw":35.011194},{"c":35.77,"h":35.81,"l":35.18,"n":14181,"o":35.56,"t":"2025-08-04T04:00:00Z","v":803074,"vw":35.646269},{"c":35.78,"h":36.03,"l":35.37,"n":12034,"o":35.84,"t":"2025-08-05T04:00:00Z","v":652390,"vw":35.738977},{"c":35.62,"h":36,"l":35.59,"n":11175,"o":35.85,"t":"2025-08-06T04:00:00Z","v":494156,"vw":35.702256},{"c":35.37,"h":35.82,"l":35.2,"n":13019,"o":35.82,"t":"2025-08-07T04:00:00Z","v":566774,"vw":35.365312},{"c":35.75,"h":35.84,"l":35.4,"n":9345,"o":35.65,"t":"2025-08-08T04:00:00Z","v":420457,"vw":35.729206},{"c":35.88,"h":36,"l":35.69,"n":12385,"o":35.76,"t":"2025-08-11T04:00:00Z","v":667411,"vw":35.837593},{"c":37.08,"h":37.1,"l":35.37,"n":15117,"o":36.69,"t":"2025-08-12T04:00:00Z","v":765372,"vw":36.894498},{"c":37.85,"h":37.89,"l":37.01,"n":12559,"o":37.25,"t":"2025-08-13T04:00:00Z","v":730369,"vw":37.663117},{"c":37.73,"h":37.805,"l":37.13,"n":13154,"o":37.44,"t":"2025-08-14T04:00:00Z","v":670614,"vw":37.661272},{"c":36.89,"h":37.85,"l":36.865,"n":11429,"o":37.83,"t":"2025-08-15T04:00:00Z","v":598443,"vw":37.103032},{"c":37.21,"h":37.22,"l":36.68,"n":9363,"o":36.83,"t":"2025-08-18T04:00:00Z","v":487385,"vw":37.073004},{"c":37.2,"h":37.58,"l":36.995,"n":8982,"o":37.15,"t":"2025-08-19T04:00:00Z","v":503036,"vw":37.200742},{"c":37.06,"h":37.4,"l":36.96,"n":10224,"o":37.36,"t":"2025-08-20T04:00:00Z","v":479396,"vw":37.116452},{"c":36.91,"h":37.16,"l":36.8,"n":8090,"o":36.85,"t":"2025-08-21T04:00:00Z","v":446092,"vw":36.960253},{"c":38.73,"h":38.85,"l":37.09,"n":14848,"o":37.12,"t":"2025-08-22T04:00:00Z","v":778061,"vw":38.609797},{"c":38.14,"h":38.665,"l":38.13,"n":11273,"o":38.48,"t":"2025-08-25T04:00:00Z","v":521008,"vw":38.260458},{"c":38.5,"h":38.69,"l":38.09,"n":12506,"o":38.14,"t":"2025-08-26T04:00:00Z","v":685418,"vw":38.485056},{"c":38.68,"h":38.855,"l":38.3,"n":12018,"o":38.3,"t":"2025-08-27T04:00:00Z","v":631313,"vw":38.681547},{"c":38.46,"h":38.83,"l":38.17,"n":11924,"o":38.83,"t":"2025-08-28T04:00:00Z","v":574628,"vw":38.454951},{"c":38.34,"h":38.73,"l":38.29,"n":8941,"o":38.53,"t":"2025-08-29T04:00:00Z","v":512579,"vw":38.419624},{"c":38.01,"h":38.21,"l":37.58,"n":10943,"o":37.98,"t":"2025-09-02T04:00:00Z","v":445856,"vw":37.925466},{"c":38.05,"h":38.385,"l":37.75,"n":8746,"o":37.87,"t":"2025-09-03T04:00:00Z","v":408539,"vw":38.031081},{"c":38.65,"h":38.67,"l":38.09,"n":9734,"o":38.3,"t":"2025-09-04T04:00:00Z","v":397643,"vw":38.505543},{"c":38.27,"h":39.1121,"l":38.07,"n":10374,"o":38.8,"t":"2025-09-05T04:00:00Z","v":496048,"vw":38.336998},{"c":38.21,"h":38.392,"l":37.66,"n":10919,"o":38.35,"t":"2025-09-08T04:00:00Z","v":396359,"vw":38.130885},{"c":37.78,"h":38.26,"l":37.67,"n":10481,"o":38.12,"t":"2025-09-09T04:00:00Z","v":478549,"vw":37.841185},{"c":37.83,"h":38.05,"l":37.63,"n":9136,"o":37.63,"t":"2025-09-10T04:00:00Z","v":351895,"vw":37.854794},{"c":38.09,"h":38.12,"l":37.65,"n":11186,"o":37.8,"t":"2025-09-11T04:00:00Z","v":518105,"vw":37.996303},{"c":37.43,"h":37.675,"l":37.23,"n":8027,"o":37.62,"t":"2025-09-12T04:00:00Z","v":322803,"vw":37.470995},{"c":37.15,"h":37.66,"l":37.09,"n":12019,"o":37.57,"t":"2025-09-15T04:00:00Z","v":608797,"vw":37.277036},{"c":36.84,"h":37.3877,"l":36.495,"n":13701,"o":37.16,"t":"2025-09-16T04:00:00Z","v":696556,"vw":36.774845},{"c":37.16,"h":37.97,"l":36.92,"n":18894,"o":36.94,"t":"2025-09-17T04:00:00Z","v":924366,"vw":37.270135},{"c":37.93,"h":37.95,"l":37.14,"n":14123,"o":37.37,"t":"2025-09-18T04:00:00Z","v":676876,"vw":37.813865},{"c":37.53,"h":37.88,"l":37.22,"n":12242,"o":37.74,"t":"2025-09-19T04:00:00Z","v":1660963,"vw":37.561919},{"c":37.15,"h":37.54,"l":36.955,"n":9965,"o":37.28,"t":"2025-09-22T04:00:00Z","v":535152,"vw":37.169898},{"c":37.15,"h":37.82,"l":37.06,"n":10688,"o":37.12,"t":"2025-09-23T04:00:00Z","v":581623,"vw":37.232858},{"c":37.53,"h":37.585,"l":37.14,"n":11729,"o":37.15,"t":"2025-09-24T04:00:00Z","v":624149,"vw":37.472717},{"c":37.32,"h":37.5,"l":37.175,"n":9519,"o":37.49,"t":"2025-09-25T04:00:00Z","v":495194,"vw":37.31726},{"c":37.35,"h":37.7,"l":37.2,"n":9926,"o":37.46,"t":"2025-09-26T04:00:00Z","v":566630,"vw":37.384096},{"c":37.24,"h":37.5,"l":36.81,"n":12232,"o":37.5,"t":"2025-09-29T04:00:00Z","v":653746,"vw":37.145818},{"c":37.21,"h":37.415,"l":36.78,"n":11042,"o":37.15,"t":"2025-09-30T04:00:00Z","v":563096,"vw":37.117279},{"c":36.89,"h":37.34,"l":36.67,"n":11630,"o":37.21,"t":"2025-10-01T04:00:00Z","v":626605,"vw":36.91938},{"c":36.73,"h":37.26,"l":36.49,"n":12548,"o":36.83,"t":"2025-10-02T04:00:00Z","v":543631,"vw":36.714774},{"c":37.19,"h":37.36,"l":36.83,"n":13514,"o":36.83,"t":"2025-10-03T04:00:00Z","v":701102,"vw":37.172595},{"c":37.58,"h":38.07,"l":37.33,"n":13768,"o":37.36,"t":"2025-10-06T04:00:00Z","v":772654,"vw":37.58862},{"c":37.11,"h":37.795,"l":37.04,"n":12120,"o":37.51,"t":"2025-10-07T04:00:00Z","v":678730,"vw":37.204975},{"c":37.25,"h":37.5,"l":36.89,"n":10194,"o":37.3,"t":"2025-10-08T04:00:00Z","v":583565,"vw":37.197736},{"c":37.01,"h":37.27,"l":36.79,"n":11311,"o":37.19,"t":"2025-10-09T04:00:00Z","v":545576,"vw":36.998866},{"c":35.53,"h":37.52,"l":35.5,"n":15184,"o":37.26,"t":"2025-10-10T04:00:00Z","v":981355,"vw":36.028395},{"c":36.08,"h":36.165,"l":35.595,"n":12793,"o":35.98,"t":"2025-10-13T04:00:00Z","v":657925,"vw":36.003543},{"c":37.06,"h":37.3,"l":35.86,"n":16374,"o":35.86,"t":"2025-10-14T04:00:00Z","v":781546,"vw":36.929511},{"c":35.87,"h":37.2,"l":35.72,"n":16542,"o":37.09,"t":"2025-10-15T04:00:00Z","v":858594,"vw":36.058752},{"c":34.31,"h":35.76,"l":34.103,"n":23063,"o":35.76,"t":"2025-10-16T04:00:00Z","v":1208211,"vw":34.527547},{"c":35.23,"h":35.385,"l":34.42,"n":21000,"o":34.58,"t":"2025-10-17T04:00:00Z","v":1134668,"vw":35.076856},{"c":35.82,"h":35.89,"l":35.295,"n":15340,"o":35.53,"t":"2025-10-20T04:00:00Z","v":828543,"vw":35.724756},{"c":35.45,"h":35.81,"l":35.43,"n":12092,"o":35.69,"t":"2025-10-21T04:00:00Z","v":619221,"vw":35.547391},{"c":35.43,"h":36,"l":35.38,"n":15267,"o":35.51,"t":"2025-10-22T04:00:00Z","v":755387,"vw":35.576026},{"c":35.15,"h":36.23,"l":35.04,"n":17269,"o":35.74,"t":"2025-10-23T04:00:00Z","v":917838,"vw":35.363739},{"c":36.43,"h":37.1386,"l":35.57,"n":18432,"o":35.89,"t":"2025-10-24T04:00:00Z","v":1048045,"vw":36.461612},{"c":36.56,"h":36.805,"l":36.28,"n":13704,"o":36.46,"t":"2025-10-27T04:00:00Z","v":798564,"vw":36.563639},{"c":36.52,"h":36.71,"l":36.18,"n":14000,"o":36.18,"t":"2025-10-28T04:00:00Z","v":632888,"vw":36.505771},{"c":35.79,"h":36.59,"l":35.43,"n":16442,"o":36.28,"t":"2025-10-29T04:00:00Z","v":917963,"vw":35.859605},{"c":35.77,"h":36.36,"l":35.665,"n":14123,"o":35.68,"t":"2025-10-30T04:00:00Z","v":684054,"vw":35.872585},{"c":35.79,"h":36.07,"l":35.32,"n":15106,"o":35.52,"t":"2025-10-31T04:00:00Z","v":981270,"vw":35.804185},{"c":36.01,"h":36.04,"l":35.28,"n":12934,"o":35.66,"t":"2025-11-03T05:00:00Z","v":751991,"vw":35.835491},{"c":36,"h":36.145,"l":35.67,"n":12614,"o":35.9,"t":"2025-11-04T05:00:00Z","v":574426,"vw":35.956174},{"c":36.46,"h":36.69,"l":35.9,"n":12153,"o":36.04,"t":"2025-11-05T05:00:00Z","v":564088,"vw":36.475384},{"c":36.19,"h":36.57,"l":36.13,"n":13256,"o":36.28,"t":"2025-11-06T05:00:00Z","v":686967,"vw":36.231245},{"c":36.55,"h":36.55,"l":35.945,"n":11774,"o":36.21,"t":"2025-11-07T05:00:00Z","v":574544,"vw":36.333611},{"c":36.63,"h":36.83,"l":36.19,"n":10336,"o":36.55,"t":"2025-11-10T05:00:00Z","v":497943,"vw":36.581127},{"c":36.9,"h":37.085,"l":36.5,"n":10656,"o":36.68,"t":"2025-11-11T05:00:00Z","v":452917,"vw":36.880584},{"c":36.63,"h":37.26,"l":36.561,"n":16761,"o":36.9,"t":"2025-11-12T05:00:00Z","v":766052,"vw":36.718672},{"c":36.45,"h":37.01,"l":36.265,"n":12921,"o":36.48,"t":"2025-11-13T05:00:00Z","v":550515,"vw":36.547277},{"c":36.43,"h":36.535,"l":35.72,"n":12827,"o":35.72,"t":"2025-11-14T05:00:00Z","v":650090,"vw":36.325461},{"c":34.83,"h":36.4,"l":34.75,"n":17176,"o":36.36,"t":"2025-11-17T05:00:00Z","v":840635,"vw":35.201216},{"c":35.36,"h":35.48,"l":34.6841,"n":14430,"o":34.73,"t":"2025-11-18T05:00:00Z","v":679821,"vw":35.309383},{"c":35.59,"h":35.69,"l":35.19,"n":13091,"o":35.28,"t":"2025-11-19T05:00:00Z","v":571795,"vw":35.499255},{"c":35.76,"h":36.38,"l":35.55,"n":13371,"o":36.02,"t":"2025-11-20T05:00:00Z","v":677299,"vw":35.809005},{"c":37.23,"h":37.57,"l":35.85,"n":17765,"o":35.87,"t":"2025-11-21T05:00:00Z","v":1119256,"vw":37.073888},{"c":37.12,"h":37.42,"l":36.92,"n":13296,"o":37.03,"t":"2025-11-24T05:00:00Z","v":882524,"vw":37.15942},{"c":37.96,"h":38.125,"l":37.27,"n":14974,"o":37.39,"t":"2025-11-25T05:00:00Z","v":791668,"vw":37.950818},{"c":37.68,"h":37.955,"l":37.58,"n":12136,"o":37.74,"t":"2025-11-26T05:00:00Z","v":573116,"vw":37.710954},{"c":37.24,"h":37.72,"l":37.16,"n":8261,"o":37.67,"t":"2025-11-28T05:00:00Z","v":392220,"vw":37.280453},{"c":37.69,"h":37.84,"l":37.16,"n":9199,"o":37.16,"t":"2025-12-01T05:00:00Z","v":552838,"vw":37.671777},{"c":37.55,"h":37.98,"l":37.51,"n":9752,"o":37.85,"t":"2025-12-02T05:00:00Z","v":464896,"vw":37.665311},{"c":38.15,"h":38.225,"l":37.68,"n":11402,"o":37.73,"t":"2025-12-03T05:00:00Z","v":609801,"vw":38.09526},{"c":38.09,"h":38.25,"l":37.93,"n":9231,"o":38,"t":"2025-12-04T05:00:00Z","v":417109,"vw":38.073405},{"c":38.02,"h":38.2,"l":37.92,"n":9775,"o":38.09,"t":"2025-12-05T05:00:00Z","v":544930,"vw":38.030432},{"c":38,"h":38.34,"l":37.92,"n":13744,"o":38.1,"t":"2025-12-08T05:00:00Z","v":622881,"vw":38.096206},{"c":38.12,"h":38.56,"l":37.95,"n":12395,"o":38,"t":"2025-12-09T05:00:00Z","v":649912,"vw":38.190918},{"c":39.28,"h":39.4,"l":38.06,"n":15367,"o":38.06,"t":"2025-12-10T05:00:00Z","v":938919,"vw":39.095069},{"c":39.53,"h":39.9,"l":39.28,"n":15386,"o":39.28,"t":"2025-12-11T05:00:00Z","v":697345,"vw":39.575986},{"c":39.18,"h":39.37,"l":38.91,"n":13722,"o":39.31,"t":"2025-12-12T05:00:00Z","v":691390,"vw":39.14718},{"c":39.66,"h":39.75,"l":39.35,"n":14386,"o":39.38,"t":"2025-12-15T05:00:00Z","v":798552,"vw":39.603449},{"c":39.5,"h":39.74,"l":39.22,"n":19692,"o":39.74,"t":"2025-12-16T05:00:00Z","v":926216,"vw":39.489426},{"c":40.27,"h":40.45,"l":39.3,"n":19803,"o":39.41,"t":"2025-12-17T05:00:00Z","v":1273351,"vw":40.22474},{"c":40.08,"h":40.52,"l":39.19,"n":17915,"o":40.52,"t":"2025-12-18T05:00:00Z","v":1209997,"vw":40.100277},{"c":39.94,"h":40.23,"l":39.545,"n":14894,"o":39.97,"t":"2025-12-19T05:00:00Z","v":2389881,"vw":39.907034},{"c":40.04,"h":40.37,"l":39.82,"n":13781,"o":39.95,"t":"2025-12-22T05:00:00Z","v":747070,"vw":40.071752},{"c":39.53,"h":40.285,"l":39.5,"n":9568,"o":39.89,"t":"2025-12-23T05:00:00Z","v":641182,"vw":39.672044},{"c":39.56,"h":39.655,"l":39.31,"n":5969,"o":39.56,"t":"2025-12-24T05:00:00Z","v":265991,"vw":39.525547},{"c":39.5,"h":39.68,"l":39.3,"n":9681,"o":39.52,"t":"2025-12-26T05:00:00Z","v":456363,"vw":39.457177},{"c":39.04,"h":39.615,"l":39,"n":10821,"o":39.5,"t":"2025-12-29T05:00:00Z","v":615496,"vw":39.125947},{"c":38.68,"h":39.1,"l":38.65,"n":13549,"o":39,"t":"2025-12-30T05:00:00Z","v":555317,"vw":38.771405},{"c":38.4,"h":38.995,"l":38.37,"n":10822,"o":38.68,"t":"2025-12-31T05:00:00Z","v":621067,"vw":38.507408},{"c":38.39,"h":38.65,"l":37.92,"n":16048,"o":38.34,"t":"2026-01-02T05:00:00Z","v":773532,"vw":38.363361},{"c":39.05,"h":39.37,"l":38.21,"n":13781,"o":38.21,"t":"2026-01-05T05:00:00Z","v":681095,"vw":39.067613},{"c":39.3,"h":39.37,"l":38.295,"n":12638,"o":38.82,"t":"2026-01-06T05:00:00Z","v":713793,"vw":39.129723},{"c":39.28,"h":39.63,"l":38.72,"n":13649,"o":39.3,"t":"2026-01-07T05:00:00Z","v":605928,"vw":39.170349},{"c":40.48,"h":40.68,"l":39,"n":17352,"o":39.1,"t":"2026-01-08T05:00:00Z","v":1310581,"vw":40.436007},{"c":40.64,"h":40.9,"l":40.35,"n":24087,"o":40.65,"t":"2026-01-09T05:00:00Z","v":2469780,"vw":40.635244},{"c":39.85,"h":40.45,"l":39.63,"n":18723,"o":40.33,"t":"2026-01-12T05:00:00Z","v":897292,"vw":39.891997},{"c":39.9,"h":40.165,"l":39.685,"n":14936,"o":39.88,"t":"2026-01-13T05:00:00Z","v":786947,"vw":39.909133},{"c":40.53,"h":40.73,"l":39.69,"n":16736,"o":39.79,"t":"2026-01-14T05:00:00Z","v":979134,"vw":40.439194},{"c":41.23,"h":41.53,"l":40.46,"n":16699,"o":40.5,"t":"2026-01-15T05:00:00Z","v":835577,"vw":41.232286},{"c":41.22,"h":41.42,"l":41.03,"n":15193,"o":41.16,"t":"2026-01-16T05:00:00Z","v":799544,"vw":41.212819},{"c":40.46,"h":41.1,"l":40.38,"n":15281,"o":40.65,"t":"2026-01-20T05:00:00Z","v":757376,"vw":40.664006},{"c":42.78,"h":42.86,"l":40.59,"n":22162,"o":40.74,"t":"2026-01-21T05:00:00Z","v":1301283,"vw":42.42682},{"c":42.75,"h":43.775,"l":42.52,"n":21931,"o":42.61,"t":"2026-01-22T05:00:00Z","v":1322485,"vw":43.092247},{"c":41.46,"h":43,"l":41.355,"n":19041,"o":43,"t":"2026-01-23T05:00:00Z","v":992539,"vw":41.810649},{"c":41.38,"h":41.84,"l":41.01,"n":17495,"o":41.54,"t":"2026-01-26T05:00:00Z","v":738093,"vw":41.356294},{"c":41.57,"h":41.64,"l":41.28,"n":12651,"o":41.38,"t":"2026-01-27T05:00:00Z","v":651758,"vw":41.514228},{"c":41.74,"h":42.18,"l":41.48,"n":17289,"o":41.62,"t":"2026-01-28T05:00:00Z","v":829495,"vw":41.712879},{"c":42.35,"h":42.38,"l":41.695,"n":17340,"o":41.94,"t":"2026-01-29T05:00:00Z","v":939826,"vw":42.179403},{"c":42.33,"h":42.51,"l":41.85,"n":17312,"o":42.13,"t":"2026-01-30T05:00:00Z","v":1828493,"vw":42.286498},{"c":43.07,"h":43.42,"l":41.99,"n":21654,"o":42.37,"t":"2026-02-02T05:00:00Z","v":853696,"vw":43.085957},{"c":43.98,"h":44.105,"l":42.81,"n":19555,"o":42.85,"t":"2026-02-03T05:00:00Z","v":911291,"vw":43.742519},{"c":44.71,"h":45.175,"l":44.13,"n":18978,"o":44.13,"t":"2026-02-04T05:00:00Z","v":806422,"vw":44.798423},{"c":44.72,"h":45.31,"l":43.97,"n":25246,"o":44.37,"t":"2026-02-05T05:00:00Z","v":1180165,"vw":44.727007},{"c":45.52,"h":45.925,"l":45.01,"n":20364,"o":45.2,"t":"2026-02-06T05:00:00Z","v":1191296,"vw":45.558088},{"c":45.06,"h":45.625,"l":44.85,"n":13529,"o":45.24,"t":"2026-02-09T05:00:00Z","v":570052,"vw":45.136636},{"c":44.64,"h":45.2,"l":44.23,"n":13793,"o":44.85,"t":"2026-02-10T05:00:00Z","v":739543,"vw":44.643117},{"c":44.27,"h":45.48,"l":44,"n":13550,"o":45,"t":"2026-02-11T05:00:00Z","v":692958,"vw":44.32817},{"c":43.98,"h":44.78,"l":43.35,"n":15611,"o":44.68,"t":"2026-02-12T05:00:00Z","v":670171,"vw":43.96343},{"c":44.12,"h":44.5,"l":43.47,"n":12584,"o":43.8,"t":"2026-02-13T05:00:00Z","v":563457,"vw":44.078959},{"c":44.22,"h":44.925,"l":43.985,"n":13704,"o":44.35,"t":"2026-02-17T05:00:00Z","v":568738,"vw":44.233204},{"c":43.91,"h":44.95,"l":43.54,"n":12982,"o":44.08,"t":"2026-02-18T05:00:00Z","v":673995,"vw":44.009259},{"c":44.07,"h":44.08,"l":43.49,"n":13024,"o":43.6,"t":"2026-02-19T05:00:00Z","v":547864,"vw":43.910821},{"c":44.28,"h":44.35,"l":43.49,"n":14851,"o":44.02,"t":"2026-02-20T05:00:00Z","v":914195,"vw":44.190612},{"c":42.54,"h":44.47,"l":42.12,"n":17636,"o":44.13,"t":"2026-02-23T05:00:00Z","v":742589,"vw":42.580182},{"c":42.6,"h":43,"l":42.39,"n":15539,"o":42.53,"t":"2026-02-24T05:00:00Z","v":862565,"vw":42.621004},{"c":43.06,"h":43.16,"l":42.425,"n":13633,"o":42.82,"t":"2026-02-25T05:00:00Z","v":618063,"vw":42.991305},{"c":43.58,"h":43.98,"l":42.96,"n":14601,"o":43.23,"t":"2026-02-26T05:00:00Z","v":633584,"vw":43.477718},{"c":41.3,"h":43.21,"l":41.04,"n":22084,"o":42.79,"t":"2026-02-27T05:00:00Z","v":1406365,"vw":41.422449},{"c":41.84,"h":42.11,"l":40.27,"n":20551,"o":41,"t":"2026-03-02T05:00:00Z","v":1010061,"vw":41.729269},{"c":41.39,"h":41.78,"l":40.38,"n":18497,"o":40.74,"t":"2026-03-03T05:00:00Z","v":990515,"vw":41.143557},{"c":41.38,"h":41.8,"l":41.3,"n":19146,"o":41.58,"t":"2026-03-04T05:00:00Z","v":1010526,"vw":41.458686},{"c":40.8,"h":41.15,"l":40.46,"n":15760,"o":40.91,"t":"2026-03-05T05:00:00Z","v":623153,"vw":40.761076},{"c":40.14,"h":40.59,"l":39.08,"n":23270,"o":39.74,"t":"2026-03-06T05:00:00Z","v":1285620,"vw":39.90726},{"c":39.93,"h":40.24,"l":38.57,"n":18791,"o":39.63,"t":"2026-03-09T04:00:00Z","v":865189,"vw":39.631019},{"c":39.92,"h":40.75,"l":39.39,"n":28238,"o":39.75,"t":"2026-03-10T04:00:00Z","v":1752427,"vw":40.049956},{"c":39.41,"h":39.96,"l":39.01,"n":20627,"o":39.55,"t":"2026-03-11T04:00:00Z","v":988278,"vw":39.301449},{"c":39.27,"h":39.51,"l":38.46,"n":19266,"o":38.63,"t":"2026-03-12T04:00:00Z","v":937023,"vw":39.144018},{"c":39.18,"h":39.38,"l":38.55,"n":16070,"o":39.16,"t":"2026-03-13T04:00:00Z","v":772130,"vw":39.122585},{"c":39.38,"h":39.785,"l":39.05,"n":14567,"o":39.48,"t":"2026-03-16T04:00:00Z","v":713910,"vw":39.459595},{"c":39.3,"h":39.975,"l":39.01,"n":16583,"o":39.7,"t":"2026-03-17T04:00:00Z","v":701290,"vw":39.353246},{"c":39.08,"h":39.4,"l":38.95,"n":20490,"o":38.99,"t":"2026-03-18T04:00:00Z","v":1270846,"vw":39.109834},{"c":39.43,"h":39.74,"l":38.81,"n":25578,"o":39.02,"t":"2026-03-19T04:00:00Z","v":1304468,"vw":39.278015},{"c":39.56,"h":39.72,"l":39.195,"n":21881,"o":39.37,"t":"2026-03-20T04:00:00Z","v":2454585,"vw":39.515494},{"c":40.34,"h":41.1,"l":40.02,"n":31514,"o":40.28,"t":"2026-03-23T04:00:00Z","v":1629434,"vw":40.562663},{"c":40.85,"h":41.17,"l":39.99,"n":24153,"o":39.99,"t":"2026-03-24T04:00:00Z","v":1337163,"vw":40.821781},{"c":40.85,"h":41.41,"l":40.45,"n":23894,"o":41.15,"t":"2026-03-25T04:00:00Z","v":1022706,"vw":40.796439},{"c":41.08,"h":41.17,"l":40.29,"n":19464,"o":40.63,"t":"2026-03-26T04:00:00Z","v":905297,"vw":41.003446},{"c":40.36,"h":40.98,"l":40.26,"n":19897,"o":40.74,"t":"2026-03-27T04:00:00Z","v":969853,"vw":40.577412},{"c":40.69,"h":40.9,"l":40.53,"n":21437,"o":40.75,"t":"2026-03-30T04:00:00Z","v":1183267,"vw":40.700171},{"c":41.42,"h":41.68,"l":40.96,"n":24183,"o":41.28,"t":"2026-03-31T04:00:00Z","v":1285178,"vw":41.344917},{"c":41.68,"h":42.12,"l":41.46,"n":22786,"o":41.46,"t":"2026-04-01T04:00:00Z","v":1143498,"vw":41.798011},{"c":41.87,"h":41.96,"l":41.12,"n":20409,"o":41.41,"t":"2026-04-02T04:00:00Z","v":866633,"vw":41.746322},{"c":42.21,"h":42.31,"l":41.52,"n":13179,"o":41.52,"t":"2026-04-06T04:00:00Z","v":1158427,"vw":42.153321},{"c":42.41,"h":42.635,"l":42.025,"n":19394,"o":42.21,"t":"2026-04-07T04:00:00Z","v":860038,"vw":42.397392},{"c":43.58,"h":43.945,"l":43.36,"n":24226,"o":43.69,"t":"2026-04-08T04:00:00Z","v":1363312,"vw":43.591831},{"c":44.54,"h":44.69,"l":43.32,"n":20233,"o":43.32,"t":"2026-04-09T04:00:00Z","v":1031949,"vw":44.405126},{"c":43.84,"h":44.6,"l":43.79,"n":16221,"o":44.54,"t":"2026-04-10T04:00:00Z","v":814413,"vw":43.97492},{"c":43.97,"h":44.035,"l":43.165,"n":14643,"o":43.73,"t":"2026-04-13T04:00:00Z","v":997680,"vw":43.866161},{"c":43.62,"h":43.99,"l":43.34,"n":13611,"o":43.72,"t":"2026-04-14T04:00:00Z","v":692041,"vw":43.682165},{"c":43.5,"h":43.65,"l":43.08,"n":14625,"o":43.52,"t":"2026-04-15T04:00:00Z","v":666028,"vw":43.436009},{"c":43.22,"h":43.5,"l":43.07,"n":13340,"o":43.28,"t":"2026-04-16T04:00:00Z","v":523898,"vw":43.227495},{"c":44.29,"h":44.95,"l":43.52,"n":17721,"o":43.56,"t":"2026-04-17T04:00:00Z","v":737616,"vw":44.353109},{"c":44.5,"h":44.83,"l":44.055,"n":12949,"o":44.16,"t":"2026-04-20T04:00:00Z","v":544923,"vw":44.543177},{"c":43.61,"h":44.63,"l":43.53,"n":15943,"o":44.43,"t":"2026-04-21T04:00:00Z","v":668124,"vw":43.828485},{"c":43.39,"h":43.83,"l":43.2,"n":20142,"o":43.72,"t":"2026-04-22T04:00:00Z","v":900537,"vw":43.452103},{"c":43.91,"h":44.24,"l":43.24,"n":20157,"o":43.54,"t":"2026-04-23T04:00:00Z","v":906745,"vw":43.723359},{"c":43.49,"h":44.09,"l":43.395,"n":14683,"o":43.73,"t":"2026-04-24T04:00:00Z","v":921026,"vw":43.551855},{"c":43.97,"h":44.19,"l":43.53,"n":19035,"o":43.53,"t":"2026-04-27T04:00:00Z","v":870676,"vw":43.969211},{"c":44.1,"h":44.6,"l":43.93,"n":17916,"o":44.44,"t":"2026-04-28T04:00:00Z","v":851827,"vw":44.137043},{"c":43.33,"h":44.19,"l":43.13,"n":17056,"o":43.75,"t":"2026-04-29T04:00:00Z","v":673662,"vw":43.525364},{"c":43.81,"h":44.115,"l":42.97,"n":17091,"o":43.015,"t":"2026-04-30T04:00:00Z","v":944042,"vw":43.828146},{"c":43.68,"h":44.1,"l":43.41,"n":14388,"o":43.8,"t":"2026-05-01T04:00:00Z","v":675383,"vw":43.736488},{"c":43.1,"h":43.78,"l":42.93,"n":18728,"o":43.34,"t":"2026-05-04T04:00:00Z","v":746236,"vw":43.1605},{"c":43.56,"h":43.73,"l":43.11,"n":15453,"o":43.13,"t":"2026-05-05T04:00:00Z","v":656179,"vw":43.536932},{"c":43.72,"h":44.25,"l":43.615,"n":15615,"o":44.03,"t":"2026-05-06T04:00:00Z","v":737501,"vw":43.791105},{"c":43.41,"h":43.86,"l":43.375,"n":16869,"o":43.75,"t":"2026-05-07T04:00:00Z","v":769423,"vw":43.51109},{"c":43.41,"h":43.595,"l":43.23,"n":13784,"o":43.545,"t":"2026-05-08T04:00:00Z","v":635719,"vw":43.417172},{"c":42.58,"h":43.78,"l":42.36,"n":22211,"o":43.5,"t":"2026-05-11T04:00:00Z","v":885596,"vw":42.688601},{"c":42.52,"h":42.75,"l":41.7275,"n":20040,"o":42.75,"t":"2026-05-12T04:00:00Z","v":857965,"vw":42.358961},{"c":42.15,"h":43,"l":41.99,"n":21195,"o":42.42,"t":"2026-05-13T04:00:00Z","v":830245,"vw":42.167998},{"c":42.31,"h":42.84,"l":42.21,"n":14225,"o":42.59,"t":"2026-05-14T04:00:00Z","v":614996,"vw":42.431208},{"c":41.77,"h":42.31,"l":41.43,"n":18388,"o":42.31,"t":"2026-05-15T04:00:00Z","v":835317,"vw":41.767003},{"c":42.54,"h":42.76,"l":41.895,"n":17402,"o":41.94,"t":"2026-05-18T04:00:00Z","v":774500,"vw":42.557225},{"c":42.26,"h":42.48,"l":41.99,"n":16669,"o":42.48,"t":"2026-05-19T04:00:00Z","v":746788,"vw":42.26655},{"c":43.14,"h":43.46,"l":42.24,"n":18691,"o":42.55,"t":"2026-05-20T04:00:00Z","v":765424,"vw":43.113495},{"c":43.09,"h":43.27,"l":42.61,"n":14517,"o":42.92,"t":"2026-05-21T04:00:00Z","v":522404,"vw":43.041216},{"c":43.26,"h":43.65,"l":42.98,"n":14972,"o":43.18,"t":"2026-05-22T04:00:00Z","v":677009,"vw":43.241262},{"c":43.76,"h":43.86,"l":43.29,"n":19920,"o":43.29,"t":"2026-05-26T04:00:00Z","v":805279,"vw":43.652981},{"c":43.33,"h":44,"l":43.14,"n":16473,"o":43.8,"t":"2026-05-27T04:00:00Z","v":645513,"vw":43.388815},{"c":43.28,"h":43.33,"l":42.75,"n":15992,"o":43.18,"t":"2026-05-28T04:00:00Z","v":584659,"vw":43.115871},{"c":43.41,"h":43.6,"l":42.885,"n":14262,"o":43.28,"t":"2026-05-29T04:00:00Z","v":839528,"vw":43.404402},{"c":42.64,"h":43.09,"l":42.22,"n":20169,"o":43.04,"t":"2026-06-01T04:00:00Z","v":989559,"vw":42.607486},{"c":43.5,"h":43.58,"l":42.5,"n":15379,"o":42.5,"t":"2026-06-02T04:00:00Z","v":540973,"vw":43.386675},{"c":42.58,"h":43.24,"l":42.53,"n":20800,"o":43.16,"t":"2026-06-03T04:00:00Z","v":961159,"vw":42.705202},{"c":43.72,"h":43.78,"l":43.105,"n":16392,"o":43.29,"t":"2026-06-04T04:00:00Z","v":793515,"vw":43.670626},{"c":43.9,"h":44.33,"l":43.7156,"n":16438,"o":43.72,"t":"2026-06-05T04:00:00Z","v":641803,"vw":43.960003},{"c":43.76,"h":44.295,"l":43.705,"n":15472,"o":43.99,"t":"2026-06-08T04:00:00Z","v":772290,"vw":43.856744},{"c":44.33,"h":44.95,"l":43.98,"n":18878,"o":44.07,"t":"2026-06-09T04:00:00Z","v":841005,"vw":44.433386},{"c":44.88,"h":45.13,"l":44.46,"n":20756,"o":44.62,"t":"2026-06-10T04:00:00Z","v":1163840,"vw":44.845608},{"c":44.98,"h":45.3,"l":44.675,"n":19264,"o":45.13,"t":"2026-06-11T04:00:00Z","v":959840,"vw":44.990618},{"c":45.65,"h":45.65,"l":44.96,"n":16451,"o":45.06,"t":"2026-06-12T04:00:00Z","v":763594,"vw":45.456532},{"c":44.86,"h":46.085,"l":44.73,"n":18831,"o":45.84,"t":"2026-06-15T04:00:00Z","v":900077,"vw":45.202225},{"c":45.05,"h":45.57,"l":44.69,"n":16143,"o":45.23,"t":"2026-06-16T04:00:00Z","v":872731,"vw":44.995847},{"c":44.19,"h":45.25,"l":43.85,"n":26265,"o":44.8,"t":"2026-06-17T04:00:00Z","v":1624898,"vw":44.332894},{"c":44.42,"h":44.93,"l":44.21,"n":19535,"o":44.49,"t":"2026-06-18T04:00:00Z","v":2140938,"vw":44.465566},{"c":44.95,"h":45.32,"l":44.47,"n":15591,"o":44.47,"t":"2026-06-22T04:00:00Z","v":855840,"vw":44.996491},{"c":45.29,"h":45.39,"l":44.94,"n":22702,"o":45.11,"t":"2026-06-23T04:00:00Z","v":1326409,"vw":45.218445},{"c":45.68,"h":45.8,"l":45.16,"n":26562,"o":45.2,"t":"2026-06-24T04:00:00Z","v":1466273,"vw":45.624675},{"c":46.18,"h":46.42,"l":45.64,"n":22330,"o":45.7,"t":"2026-06-25T04:00:00Z","v":1293046,"vw":46.04434},{"c":46.21,"h":46.5,"l":46.04,"n":20614,"o":46.39,"t":"2026-06-26T04:00:00Z","v":2615428,"vw":46.222354},{"c":45.72,"h":46.1,"l":45.53,"n":21462,"o":45.815,"t":"2026-06-29T04:00:00Z","v":1071726,"vw":45.754015},{"c":45.83,"h":45.86,"l":45.415,"n":18111,"o":45.47,"t":"2026-06-30T04:00:00Z","v":927400,"vw":45.777649},{"c":46.94,"h":46.975,"l":45.79,"n":22530,"o":45.87,"t":"2026-07-01T04:00:00Z","v":1223102,"vw":46.714881},{"c":46.38,"h":47.25,"l":46.03,"n":21093,"o":47.06,"t":"2026-07-02T04:00:00Z","v":1086119,"vw":46.373449},{"c":46.49,"h":46.695,"l":46.15,"n":17152,"o":46.15,"t":"2026-07-06T04:00:00Z","v":791805,"vw":46.46586},{"c":46.14,"h":46.79,"l":46.1,"n":17303,"o":46.61,"t":"2026-07-07T04:00:00Z","v":801804,"vw":46.294762},{"c":45.3,"h":46.02,"l":45.03,"n":22184,"o":46.01,"t":"2026-07-08T04:00:00Z","v":1065460,"vw":45.319313},{"c":45.93,"h":46.245,"l":45.48,"n":18282,"o":45.49,"t":"2026-07-09T04:00:00Z","v":955768,"vw":45.985288},{"c":46.11,"h":46.33,"l":45.85,"n":17344,"o":46.05,"t":"2026-07-10T04:00:00Z","v":927723,"vw":46.104857},{"c":46.15,"h":46.405,"l":45.88,"n":17887,"o":46.2,"t":"2026-07-13T04:00:00Z","v":918637,"vw":46.096338},{"c":46.19,"h":46.395,"l":45.88,"n":18215,"o":46.15,"t":"2026-07-14T04:00:00Z","v":952969,"vw":46.170213},{"c":46.69,"h":47.105,"l":46.22,"n":19442,"o":46.22,"t":"2026-07-15T04:00:00Z","v":1014459,"vw":46.748148},{"c":48.215,"h":48.22,"l":46.71,"n":19993,"o":46.71,"t":"2026-07-16T04:00:00Z","v":1052630,"vw":48.019946},{"c":47.58,"h":48.18,"l":47.165,"n":24476,"o":47.8,"t":"2026-07-17T04:00:00Z","v":1322114,"vw":47.601189},{"c":47.18,"h":47.63,"l":46.95,"n":20801,"o":47.57,"t":"2026-07-20T04:00:00Z","v":1037723,"vw":47.173425},{"c":47.21,"h":47.33,"l":46.6,"n":19803,"o":47.09,"t":"2026-07-21T04:00:00Z","v":1012933,"vw":47.06356},{"c":46.91,"h":47.34,"l":46.795,"n":19978,"o":47.21,"t":"2026-07-22T04:00:00Z","v":1222900,"vw":46.966291},{"c":47.36,"h":47.38,"l":46.235,"n":29796,"o":46.8,"t":"2026-07-23T04:00:00Z","v":1803575,"vw":46.873799},{"c":47.8,"h":48.08,"l":47.32,"n":21549,"o":47.6,"t":"2026-07-24T04:00:00Z","v":1189417,"vw":47.82952},{"c":47.94,"h":48.37,"l":47.72,"n":19388,"o":48,"t":"2026-07-27T04:00:00Z","v":997482,"vw":48.081441},{"c":49,"h":49.03,"l":48.12,"n":17198,"o":48.2,"t":"2026-07-28T04:00:00Z","v":953132,"vw":48.78699},{"c":48.88,"h":49.27,"l":48.61,"n":22144,"o":48.75,"t":"2026-07-29T04:00:00Z","v":1094194,"vw":48.936353},{"c":48.36,"h":49.17,"l":48.305,"n":14491,"o":48.98,"t":"2026-07-30T04:00:00Z","v":773585,"vw":48.545444},{"c":48.45,"h":48.64,"l":48.05,"n":19401,"o":48.43,"t":"2026-07-31T04:00:00Z","v":1194687,"vw":48.393856},{"c":48.91,"h":49.07,"l":48.5,"n":15783,"o":48.65,"t":"2026-08-03T04:00:00Z","v":819135,"vw":48.89923},{"c":49.37,"h":49.62,"l":48.65,"n":19369,"o":48.83,"t":"2026-08-04T04:00:00Z","v":881794,"vw":49.336509},{"c":49.08,"h":49.58,"l":48.9,"n":14364,"o":49.51,"t":"2026-08-05T04:00:00Z","v":705230,"vw":49.114657},{"c":48.58,"h":49.53,"l":48.54,"n":13169,"o":49.45,"t":"2026-08-06T04:00:00Z","v":698969,"vw":48.76565},{"c":48.32,"h":48.61,"l":48.095,"n":15053,"o":48.35,"t":"2026-08-07T04:00:00Z","v":709071,"vw":48.376812},{"c":48.05,"h":48.35,"l":47.685,"n":13974,"o":48.1,"t":"2026-08-10T04:00:00Z","v":704741,"vw":47.989654},{"c":48.5,"h":48.63,"l":48.05,"n":13663,"o":48.09,"t":"2026-08-11T04:00:00Z","v":576979,"vw":48.461967},{"c":48.9,"h":49.025,"l":48.335,"n":14808,"o":48.56,"t":"2026-08-12T04:00:00Z","v":621016,"vw":48.821252},{"c":49.06,"h":49.37,"l":48.93,"n":16103,"o":49.29,"t":"2026-08-13T04:00:00Z","v":684076,"vw":49.088958},{"c":49.27,"h":49.32,"l":48.81,"n":13309,"o":48.93,"t":"2026-08-14T04:00:00Z","v":496135,"vw":49.217533},{"c":48.98,"h":49.35,"l":48.95,"n":15509,"o":49,"t":"2026-08-17T04:00:00Z","v":726302,"vw":49.044245},{"c":48.77,"h":49.19,"l":48.55,"n":14961,"o":49.12,"t":"2026-08-18T04:00:00Z","v":670650,"vw":48.797835},{"c":47.69,"h":48.83,"l":47.625,"n":18847,"o":48.8,"t":"2026-08-19T04:00:00Z","v":865234,"vw":47.973155},{"c":47.7,"h":47.98,"l":47.27,"n":14626,"o":47.45,"t":"2026-08-20T04:00:00Z","v":661454,"vw":47.728681},{"c":47.81,"h":48.07,"l":47.485,"n":17547,"o":47.73,"t":"2026-08-21T04:00:00Z","v":1017619,"vw":47.769731},{"c":47.8,"h":48.31,"l":47.605,"n":18731,"o":47.84,"t":"2026-08-24T04:00:00Z","v":1017294,"vw":47.849881},{"c":47.41,"h":47.95,"l":47.27,"n":18848,"o":47.92,"t":"2026-08-25T04:00:00Z","v":827943,"vw":47.449485},{"c":47.45,"h":47.72,"l":47.18,"n":17211,"o":47.55,"t":"2026-08-26T04:00:00Z","v":706575,"vw":47.509227},{"c":47.49,"h":47.56,"l":46.85,"n":15018,"o":47.09,"t":"2026-08-27T04:00:00Z","v":697914,"vw":47.334243},{"c":47.6,"h":47.82,"l":47.35,"n":15112,"o":47.7,"t":"2026-08-28T04:00:00Z","v":853416,"vw":47.549011},{"c":47.13,"h":47.645,"l":46.955,"n":14219,"o":47.6,"t":"2026-08-31T04:00:00Z","v":704569,"vw":47.144848},{"c":46.5,"h":47.31,"l":46.32,"n":15698,"o":47.07,"t":"2026-09-01T04:00:00Z","v":715772,"vw":46.622538},{"c":47.3,"h":47.67,"l":46.615,"n":21031,"o":46.66,"t":"2026-09-02T04:00:00Z","v":1023552,"vw":47.280201},{"c":47.59,"h":47.9417,"l":47.39,"n":14782,"o":47.48,"t":"2026-09-03T04:00:00Z","v":770384,"vw":47.586522},{"c":47.83,"h":48.03,"l":47.27,"n":16101,"o":47.27,"t":"2026-09-04T04:00:00Z","v":640179,"vw":47.821502},{"c":47.27,"h":47.74,"l":47.24,"n":15071,"o":47.62,"t":"2026-09-08T04:00:00Z","v":740110,"vw":47.357483},{"c":46.9,"h":47.38,"l":46.77,"n":15083,"o":46.95,"t":"2026-09-09T04:00:00Z","v":1067998,"vw":46.941623},{"c":47.33,"h":47.36,"l":46.48,"n":19575,"o":46.96,"t":"2026-09-10T04:00:00Z","v":905495,"vw":47.069035},{"c":47.22,"h":47.65,"l":46.775,"n":17054,"o":47.32,"t":"2026-09-11T04:00:00Z","v":964022,"vw":47.200605},{"c":47.69,"h":47.79,"l":47.245,"n":18541,"o":47.27,"t":"2026-09-14T04:00:00Z","v":949333,"vw":47.619501},{"c":47.86,"h":48.25,"l":47.63,"n":18655,"o":47.73,"t":"2026-09-15T04:00:00Z","v":1107112,"vw":47.872447},{"c":47.32,"h":47.96,"l":46.39,"n":25996,"o":47.86,"t":"2026-09-16T04:00:00Z","v":1380298,"vw":47.29199},{"c":47.02,"h":47.81,"l":46.97,"n":18507,"o":47.69,"t":"2026-09-17T04:00:00Z","v":1286948,"vw":47.212269},{"c":47.11,"h":47.31,"l":46.57,"n":16192,"o":46.99,"t":"2026-09-18T04:00:00Z","v":2965650,"vw":47.073238},{"c":46.76,"h":47.445,"l":46.74,"n":19215,"o":47.1,"t":"2026-09-21T04:00:00Z","v":1168146,"vw":46.920053},{"c":46.53,"h":47.15,"l":46.49,"n":22103,"o":46.86,"t":"2026-09-22T04:00:00Z","v":1221597,"vw":46.677631},{"c":46.22,"h":46.78,"l":46.15,"n":18834,"o":46.35,"t":"2026-09-23T04:00:00Z","v":952505,"vw":46.387867},{"c":46.53,"h":46.655,"l":46.04,"n":17981,"o":46.42,"t":"2026-09-24T04:00:00Z","v":1001466,"vw":46.459539},{"c":46.86,"h":47.21,"l":46.67,"n":20532,"o":46.67,"t":"2026-09-25T04:00:00Z","v":1438277,"vw":46.914023},{"c":46.72,"h":46.95,"l":46.605,"n":17031,"o":46.93,"t":"2026-09-28T04:00:00Z","v":952272,"vw":46.746374},{"c":46.15,"h":46.97,"l":45.94,"n":16938,"o":46.72,"t":"2026-09-29T04:00:00Z","v":1040312,"vw":46.215677},{"c":45.94,"h":46.54,"l":45.65,"n":19964,"o":46.19,"t":"2026-09-30T04:00:00Z","v":1133871,"vw":45.929242},{"c":46.4,"h":46.46,"l":45.1,"n":25151,"o":45.83,"t":"2026-10-01T04:00:00Z","v":1206753,"vw":46.042595},{"c":47.04,"h":47.305,"l":46.63,"n":20792,"o":46.81,"t":"2026-10-02T04:00:00Z","v":1171645,"vw":46.96082},{"c":46.43,"h":47.11,"l":46.32,"n":19916,"o":47.11,"t":"2026-10-05T04:00:00Z","v":1314040,"vw":46.491495},{"c":46.06,"h":46.73,"l":45.99,"n":14680,"o":46.5,"t":"2026-10-06T04:00:00Z","v":779814,"vw":46.180229},{"c":45.34,"h":45.88,"l":45.02,"n":19536,"o":45.71,"t":"2026-10-07T04:00:00Z","v":1177341,"vw":45.30594},{"c":45.7,"h":45.89,"l":45.04,"n":18491,"o":45.2,"t":"2026-10-08T04:00:00Z","v":873034,"vw":45.610126},{"c":45.46,"h":45.7,"l":45.2,"n":13862,"o":45.7,"t":"2026-10-09T04:00:00Z","v":597549,"vw":45.447671},{"c":45.875,"h":46.1,"l":45.435,"n":12277,"o":45.57,"t":"2026-10-12T04:00:00Z","v":610040,"vw":45.852876},{"c":45.68,"h":46.3,"l":45.3952,"n":14454,"o":46.21,"t":"2026-10-13T04:00:00Z","v":774427,"vw":45.70603},{"c":45.78,"h":45.87,"l":45.02,"n":21360,"o":45.27,"t":"2026-10-14T04:00:00Z","v":1134577,"vw":45.675838},{"c":46.6,"h":46.74,"l":45.9,"n":19519,"o":46.27,"t":"2026-10-15T04:00:00Z","v":1194825,"vw":46.473433},{"c":46.69,"h":47.25,"l":46.385,"n":16332,"o":46.72,"t":"2026-10-16T04:00:00Z","v":808444,"vw":46.762001},{"c":46.33,"h":46.75,"l":46.265,"n":13032,"o":46.57,"t":"2026-10-19T04:00:00Z","v":576508,"vw":46.383682},{"c":47.14,"h":47.46,"l":46.36,"n":12550,"o":46.36,"t":"2026-10-20T04:00:00Z","v":766166,"vw":47.095091},{"c":47.18,"h":47.45,"l":46.82,"n":15254,"o":47.14,"t":"2026-10-21T04:00:00Z","v":881940,"vw":47.106012},{"c":48.46,"h":48.6099,"l":46.88,"n":20537,"o":46.88,"t":"2026-10-22T04:00:00Z","v":1154046,"vw":48.289618}],"volatilityBars":[{"c":47.23,"h":47.445,"l":46.98,"n":594,"o":47.04,"t":"2026-09-21T13:30:00Z","v":38682,"vw":47.238077},{"c":47.17,"h":47.25,"l":47.14,"n":914,"o":47.22,"t":"2026-09-21T13:45:00Z","v":57158,"vw":47.19298},{"c":47.29,"h":47.3,"l":47.13,"n":729,"o":47.16,"t":"2026-09-21T14:00:00Z","v":38761,"vw":47.190627},{"c":47.18,"h":47.285,"l":47.145,"n":544,"o":47.28,"t":"2026-09-21T14:15:00Z","v":21219,"vw":47.199056},{"c":47.01,"h":47.18,"l":47,"n":710,"o":47.17,"t":"2026-09-21T14:30:00Z","v":43016,"vw":47.079988},{"c":47.04,"h":47.07,"l":46.99,"n":526,"o":47.02,"t":"2026-09-21T14:45:00Z","v":27871,"vw":47.037507},{"c":47.05,"h":47.06,"l":47.01,"n":488,"o":47.03,"t":"2026-09-21T15:00:00Z","v":23500,"vw":47.029998},{"c":47.005,"h":47.075,"l":46.98,"n":590,"o":47.055,"t":"2026-09-21T15:15:00Z","v":24934,"vw":47.017702},{"c":46.94,"h":47,"l":46.935,"n":421,"o":47,"t":"2026-09-21T15:30:00Z","v":17501,"vw":46.96642},{"c":46.885,"h":46.985,"l":46.885,"n":579,"o":46.95,"t":"2026-09-21T15:45:00Z","v":24745,"vw":46.947029},{"c":46.88,"h":46.935,"l":46.87,"n":726,"o":46.88,"t":"2026-09-21T16:00:00Z","v":33264,"vw":46.900799},{"c":46.875,"h":46.915,"l":46.84,"n":735,"o":46.88,"t":"2026-09-21T16:15:00Z","v":29164,"vw":46.880942},{"c":46.93,"h":46.94,"l":46.875,"n":469,"o":46.88,"t":"2026-09-21T16:30:00Z","v":16989,"vw":46.917626},{"c":46.94,"h":46.995,"l":46.935,"n":590,"o":46.94,"t":"2026-09-21T16:45:00Z","v":26780,"vw":46.973613},{"c":46.995,"h":47.02,"l":46.935,"n":451,"o":46.94,"t":"2026-09-21T17:00:00Z","v":15763,"vw":46.96761},{"c":46.925,"h":47,"l":46.925,"n":322,"o":47,"t":"2026-09-21T17:15:00Z","v":12531,"vw":46.956332},{"c":46.87,"h":46.94,"l":46.87,"n":419,"o":46.925,"t":"2026-09-21T17:30:00Z","v":16738,"vw":46.908881},{"c":46.89,"h":46.9,"l":46.84,"n":599,"o":46.875,"t":"2026-09-21T17:45:00Z","v":20782,"vw":46.872572},{"c":46.88,"h":46.905,"l":46.865,"n":602,"o":46.89,"t":"2026-09-21T18:00:00Z","v":15934,"vw":46.887959},{"c":46.95,"h":46.98,"l":46.885,"n":683,"o":46.895,"t":"2026-09-21T18:15:00Z","v":23577,"vw":46.945541},{"c":46.98,"h":46.98,"l":46.955,"n":573,"o":46.96,"t":"2026-09-21T18:30:00Z","v":16257,"vw":46.964522},{"c":47.07,"h":47.07,"l":46.985,"n":566,"o":46.985,"t":"2026-09-21T18:45:00Z","v":22247,"vw":47.016706},{"c":47.04,"h":47.085,"l":47.02,"n":733,"o":47.075,"t":"2026-09-21T19:00:00Z","v":22698,"vw":47.059903},{"c":46.985,"h":47.06,"l":46.985,"n":802,"o":47.035,"t":"2026-09-21T19:15:00Z","v":25079,"vw":47.026019},{"c":46.955,"h":47.005,"l":46.9,"n":1200,"o":46.99,"t":"2026-09-21T19:30:00Z","v":50884,"vw":46.953662},{"c":46.74,"h":46.995,"l":46.74,"n":3002,"o":46.95,"t":"2026-09-21T19:45:00Z","v":175826,"vw":46.851771},{"c":46.76,"h":46.76,"l":46.69,"n":34,"o":46.76,"t":"2026-09-21T20:00:00Z","v":303290,"vw":46.759559},{"c":46.71,"h":46.71,"l":46.71,"n":23,"o":46.71,"t":"2026-09-21T20:30:00Z","v":191,"vw":46.71},{"c":46.75,"h":46.75,"l":46.75,"n":18,"o":46.75,"t":"2026-09-21T20:45:00Z","v":1772,"vw":46.75},{"c":46.75,"h":46.75,"l":46.75,"n":22,"o":46.75,"t":"2026-09-21T21:00:00Z","v":4101,"vw":46.75},{"c":46.75,"h":46.75,"l":46.75,"n":8,"o":46.75,"t":"2026-09-21T21:15:00Z","v":2600,"vw":46.75},{"c":46.8,"h":46.8,"l":46.8,"n":7,"o":46.8,"t":"2026-09-22T11:30:00Z","v":106,"vw":46.8},{"c":46.76,"h":46.76,"l":46.76,"n":27,"o":46.76,"t":"2026-09-22T11:45:00Z","v":1386,"vw":46.76},{"c":46.99,"h":47.14,"l":46.84,"n":626,"o":46.86,"t":"2026-09-22T13:30:00Z","v":39847,"vw":46.960341},{"c":47.04,"h":47.065,"l":46.8595,"n":975,"o":47.01,"t":"2026-09-22T13:45:00Z","v":47887,"vw":46.975744},{"c":47.07,"h":47.15,"l":47.01,"n":1099,"o":47.05,"t":"2026-09-22T14:00:00Z","v":52849,"vw":47.067133},{"c":46.895,"h":47.05,"l":46.895,"n":964,"o":47.05,"t":"2026-09-22T14:15:00Z","v":39447,"vw":46.971525},{"c":46.73,"h":46.89,"l":46.73,"n":941,"o":46.89,"t":"2026-09-22T14:30:00Z","v":38592,"vw":46.800545},{"c":46.66,"h":46.73,"l":46.55,"n":1007,"o":46.7,"t":"2026-09-22T14:45:00Z","v":40391,"vw":46.673082},{"c":46.64,"h":46.73,"l":46.64,"n":804,"o":46.66,"t":"2026-09-22T15:00:00Z","v":26244,"vw":46.686895},{"c":46.55,"h":46.64,"l":46.55,"n":638,"o":46.64,"t":"2026-09-22T15:15:00Z","v":19840,"vw":46.609178},{"c":46.54,"h":46.57,"l":46.49,"n":695,"o":46.56,"t":"2026-09-22T15:30:00Z","v":21079,"vw":46.539735},{"c":46.62,"h":46.66,"l":46.51,"n":611,"o":46.55,"t":"2026-09-22T15:45:00Z","v":23226,"vw":46.60036},{"c":46.66,"h":46.705,"l":46.61,"n":509,"o":46.61,"t":"2026-09-22T16:00:00Z","v":15423,"vw":46.668054},{"c":46.66,"h":46.72,"l":46.66,"n":472,"o":46.67,"t":"2026-09-22T16:15:00Z","v":15652,"vw":46.691597},{"c":46.65,"h":46.71,"l":46.65,"n":368,"o":46.665,"t":"2026-09-22T16:30:00Z","v":12252,"vw":46.676976},{"c":46.68,"h":46.69,"l":46.615,"n":505,"o":46.64,"t":"2026-09-22T16:45:00Z","v":19386,"vw":46.638638},{"c":46.66,"h":46.7,"l":46.63,"n":525,"o":46.675,"t":"2026-09-22T17:00:00Z","v":16345,"vw":46.662328},{"c":46.73,"h":46.73,"l":46.645,"n":513,"o":46.65,"t":"2026-09-22T17:15:00Z","v":13961,"vw":46.674181},{"c":46.77,"h":46.77,"l":46.725,"n":592,"o":46.74,"t":"2026-09-22T17:30:00Z","v":20767,"vw":46.745443},{"c":46.89,"h":46.93,"l":46.76,"n":933,"o":46.79,"t":"2026-09-22T17:45:00Z","v":32736,"vw":46.838657},{"c":46.81,"h":46.88,"l":46.8,"n":705,"o":46.88,"t":"2026-09-22T18:00:00Z","v":23807,"vw":46.840523},{"c":46.805,"h":46.83,"l":46.8,"n":478,"o":46.82,"t":"2026-09-22T18:15:00Z","v":9611,"vw":46.820425},{"c":46.77,"h":46.84,"l":46.755,"n":573,"o":46.81,"t":"2026-09-22T18:30:00Z","v":18008,"vw":46.800727},{"c":46.765,"h":46.7801,"l":46.74,"n":549,"o":46.78,"t":"2026-09-22T18:45:00Z","v":18489,"vw":46.763148},{"c":46.71,"h":46.77,"l":46.69,"n":676,"o":46.765,"t":"2026-09-22T19:00:00Z","v":25194,"vw":46.729478},{"c":46.78,"h":46.78,"l":46.7,"n":686,"o":46.705,"t":"2026-09-22T19:15:00Z","v":26099,"vw":46.730322},{"c":46.795,"h":46.83,"l":46.77,"n":967,"o":46.78,"t":"2026-09-22T19:30:00Z","v":40430,"vw":46.797596},{"c":46.54,"h":46.845,"l":46.52,"n":3858,"o":46.8,"t":"2026-09-22T19:45:00Z","v":223841,"vw":46.619106},{"c":46.53,"h":46.53,"l":46.53,"n":32,"o":46.53,"t":"2026-09-22T20:00:00Z","v":321882,"vw":46.53},{"c":46.6,"h":46.68,"l":46.25,"n":943,"o":46.42,"t":"2026-09-23T13:30:00Z","v":52305,"vw":46.52477},{"c":46.62,"h":46.65,"l":46.5,"n":758,"o":46.59,"t":"2026-09-23T13:45:00Z","v":27568,"vw":46.593065},{"c":46.66,"h":46.665,"l":46.46,"n":761,"o":46.61,"t":"2026-09-23T14:00:00Z","v":35692,"vw":46.590253},{"c":46.73,"h":46.75,"l":46.63,"n":702,"o":46.66,"t":"2026-09-23T14:15:00Z","v":30871,"vw":46.690068},{"c":46.56,"h":46.78,"l":46.56,"n":649,"o":46.76,"t":"2026-09-23T14:30:00Z","v":46186,"vw":46.65658},{"c":46.59,"h":46.68,"l":46.54,"n":465,"o":46.56,"t":"2026-09-23T14:45:00Z","v":19916,"vw":46.613372},{"c":46.68,"h":46.73,"l":46.58,"n":554,"o":46.6,"t":"2026-09-23T15:00:00Z","v":22760,"vw":46.642154},{"c":46.49,"h":46.73,"l":46.48,"n":699,"o":46.68,"t":"2026-09-23T15:15:00Z","v":29338,"vw":46.598675},{"c":46.48,"h":46.5099,"l":46.44,"n":543,"o":46.5,"t":"2026-09-23T15:30:00Z","v":17911,"vw":46.478789},{"c":46.43,"h":46.5,"l":46.42,"n":451,"o":46.5,"t":"2026-09-23T15:45:00Z","v":10376,"vw":46.452591},{"c":46.4,"h":46.475,"l":46.39,"n":520,"o":46.42,"t":"2026-09-23T16:00:00Z","v":21974,"vw":46.431557},{"c":46.44,"h":46.45,"l":46.4,"n":395,"o":46.4,"t":"2026-09-23T16:15:00Z","v":12564,"vw":46.434351},{"c":46.47,"h":46.47,"l":46.41,"n":314,"o":46.45,"t":"2026-09-23T16:30:00Z","v":8164,"vw":46.435604},{"c":46.43,"h":46.471,"l":46.4,"n":597,"o":46.47,"t":"2026-09-23T16:45:00Z","v":44478,"vw":46.417576},{"c":46.405,"h":46.46,"l":46.32,"n":726,"o":46.435,"t":"2026-09-23T17:00:00Z","v":32868,"vw":46.392028},{"c":46.45,"h":46.46,"l":46.41,"n":467,"o":46.41,"t":"2026-09-23T17:15:00Z","v":14939,"vw":46.439202},{"c":46.385,"h":46.445,"l":46.33,"n":600,"o":46.445,"t":"2026-09-23T17:30:00Z","v":26864,"vw":46.387848},{"c":46.401,"h":46.42,"l":46.375,"n":420,"o":46.39,"t":"2026-09-23T17:45:00Z","v":13992,"vw":46.39545},{"c":46.36,"h":46.4,"l":46.345,"n":480,"o":46.4,"t":"2026-09-23T18:00:00Z","v":15021,"vw":46.381184},{"c":46.38,"h":46.39,"l":46.35,"n":369,"o":46.365,"t":"2026-09-23T18:15:00Z","v":10417,"vw":46.372087},{"c":46.28,"h":46.375,"l":46.27,"n":477,"o":46.375,"t":"2026-09-23T18:30:00Z","v":14253,"vw":46.308859},{"c":46.315,"h":46.325,"l":46.28,"n":653,"o":46.285,"t":"2026-09-23T18:45:00Z","v":36150,"vw":46.297873},{"c":46.28,"h":46.32,"l":46.27,"n":827,"o":46.315,"t":"2026-09-23T19:00:00Z","v":35733,"vw":46.296113},{"c":46.27,"h":46.3,"l":46.25,"n":567,"o":46.28,"t":"2026-09-23T19:15:00Z","v":12717,"vw":46.269954},{"c":46.26,"h":46.31,"l":46.235,"n":1049,"o":46.27,"t":"2026-09-23T19:30:00Z","v":30269,"vw":46.282583},{"c":46.22,"h":46.275,"l":46.15,"n":2737,"o":46.255,"t":"2026-09-23T19:45:00Z","v":113898,"vw":46.21475},{"c":46.22,"h":46.22,"l":46.22,"n":38,"o":46.22,"t":"2026-09-23T20:00:00Z","v":178893,"vw":46.22},{"c":46.31,"h":46.465,"l":46.28,"n":384,"o":46.42,"t":"2026-09-24T13:30:00Z","v":22616,"vw":46.372899},{"c":46.43,"h":46.44,"l":46.29,"n":385,"o":46.305,"t":"2026-09-24T13:45:00Z","v":17306,"vw":46.354161},{"c":46.39,"h":46.47,"l":46.39,"n":551,"o":46.43,"t":"2026-09-24T14:00:00Z","v":27719,"vw":46.428402},{"c":46.365,"h":46.45,"l":46.31,"n":589,"o":46.39,"t":"2026-09-24T14:15:00Z","v":27346,"vw":46.376678},{"c":46.22,"h":46.395,"l":46.205,"n":379,"o":46.35,"t":"2026-09-24T14:30:00Z","v":19835,"vw":46.317036},{"c":46.19,"h":46.23,"l":46.17,"n":324,"o":46.23,"t":"2026-09-24T14:45:00Z","v":12791,"vw":46.19651},{"c":46.04,"h":46.185,"l":46.04,"n":433,"o":46.185,"t":"2026-09-24T15:00:00Z","v":15203,"vw":46.099959},{"c":46.155,"h":46.16,"l":46.04,"n":460,"o":46.04,"t":"2026-09-24T15:15:00Z","v":16344,"vw":46.104841},{"c":46.115,"h":46.17,"l":46.095,"n":406,"o":46.155,"t":"2026-09-24T15:30:00Z","v":17229,"vw":46.133183},{"c":46.12,"h":46.14,"l":46.105,"n":561,"o":46.115,"t":"2026-09-24T15:45:00Z","v":29939,"vw":46.118584},{"c":46.215,"h":46.22,"l":46.115,"n":402,"o":46.115,"t":"2026-09-24T16:00:00Z","v":13712,"vw":46.174614},{"c":46.39,"h":46.5,"l":46.2,"n":1556,"o":46.23,"t":"2026-09-24T16:15:00Z","v":82419,"vw":46.343841},{"c":46.45,"h":46.57,"l":46.34,"n":1085,"o":46.38,"t":"2026-09-24T16:30:00Z","v":47422,"vw":46.463631},{"c":46.435,"h":46.57,"l":46.41,"n":628,"o":46.43,"t":"2026-09-24T16:45:00Z","v":24242,"vw":46.490596},{"c":46.52,"h":46.53,"l":46.39,"n":543,"o":46.43,"t":"2026-09-24T17:00:00Z","v":20052,"vw":46.463186},{"c":46.475,"h":46.51,"l":46.44,"n":353,"o":46.51,"t":"2026-09-24T17:15:00Z","v":10435,"vw":46.476872},{"c":46.47,"h":46.48,"l":46.42,"n":386,"o":46.48,"t":"2026-09-24T17:30:00Z","v":12955,"vw":46.455145},{"c":46.55,"h":46.55,"l":46.47,"n":432,"o":46.47,"t":"2026-09-24T17:45:00Z","v":13060,"vw":46.523477},{"c":46.55,"h":46.59,"l":46.49,"n":545,"o":46.56,"t":"2026-09-24T18:00:00Z","v":19341,"vw":46.539818},{"c":46.6,"h":46.615,"l":46.54,"n":536,"o":46.56,"t":"2026-09-24T18:15:00Z","v":19046,"vw":46.576384},{"c":46.54,"h":46.595,"l":46.485,"n":701,"o":46.595,"t":"2026-09-24T18:30:00Z","v":31873,"vw":46.540945},{"c":46.5,"h":46.54,"l":46.49,"n":544,"o":46.54,"t":"2026-09-24T18:45:00Z","v":19278,"vw":46.514189},{"c":46.505,"h":46.54,"l":46.485,"n":734,"o":46.5,"t":"2026-09-24T19:00:00Z","v":26386,"vw":46.510516},{"c":46.525,"h":46.55,"l":46.465,"n":755,"o":46.5,"t":"2026-09-24T19:15:00Z","v":36523,"vw":46.514317},{"c":46.6,"h":46.61,"l":46.52,"n":1172,"o":46.53,"t":"2026-09-24T19:30:00Z","v":54254,"vw":46.56838},{"c":46.545,"h":46.655,"l":46.495,"n":2843,"o":46.6,"t":"2026-09-24T19:45:00Z","v":167765,"vw":46.570322},{"c":46.53,"h":46.53,"l":46.53,"n":25,"o":46.53,"t":"2026-09-24T20:00:00Z","v":190318,"vw":46.53},{"c":46.92,"h":47.05,"l":46.67,"n":550,"o":46.67,"t":"2026-09-25T13:30:00Z","v":35595,"vw":46.844208},{"c":46.88,"h":46.95,"l":46.85,"n":598,"o":46.9,"t":"2026-09-25T13:45:00Z","v":21903,"vw":46.905822},{"c":46.95,"h":46.96,"l":46.805,"n":620,"o":46.89,"t":"2026-09-25T14:00:00Z","v":28840,"vw":46.863969},{"c":46.92,"h":47,"l":46.88,"n":621,"o":46.975,"t":"2026-09-25T14:15:00Z","v":24355,"vw":46.93364},{"c":46.93,"h":46.99,"l":46.91,"n":611,"o":46.94,"t":"2026-09-25T14:30:00Z","v":26007,"vw":46.953784},{"c":46.82,"h":46.93,"l":46.785,"n":498,"o":46.92,"t":"2026-09-25T14:45:00Z","v":16324,"vw":46.871648},{"c":46.85,"h":46.94,"l":46.83,"n":657,"o":46.84,"t":"2026-09-25T15:00:00Z","v":25889,"vw":46.868818},{"c":46.82,"h":46.89,"l":46.81,"n":438,"o":46.84,"t":"2026-09-25T15:15:00Z","v":17003,"vw":46.852063},{"c":46.75,"h":46.87,"l":46.74,"n":782,"o":46.83,"t":"2026-09-25T15:30:00Z","v":33980,"vw":46.82209},{"c":46.97,"h":46.97,"l":46.76,"n":721,"o":46.77,"t":"2026-09-25T15:45:00Z","v":32691,"vw":46.853392},{"c":47.18,"h":47.21,"l":46.97,"n":888,"o":46.97,"t":"2026-09-25T16:00:00Z","v":36898,"vw":47.087447},{"c":47.1,"h":47.19,"l":47.07,"n":510,"o":47.19,"t":"2026-09-25T16:15:00Z","v":16948,"vw":47.13024},{"c":47.12,"h":47.14,"l":47.06,"n":518,"o":47.11,"t":"2026-09-25T16:30:00Z","v":24073,"vw":47.10938},{"c":47.1,"h":47.115,"l":47.07,"n":312,"o":47.11,"t":"2026-09-25T16:45:00Z","v":7761,"vw":47.095243},{"c":47.08,"h":47.13,"l":47.06,"n":394,"o":47.1,"t":"2026-09-25T17:00:00Z","v":11976,"vw":47.10125},{"c":47.065,"h":47.095,"l":47.05,"n":434,"o":47.08,"t":"2026-09-25T17:15:00Z","v":19983,"vw":47.061336},{"c":46.99,"h":47.065,"l":46.975,"n":570,"o":47.06,"t":"2026-09-25T17:30:00Z","v":25061,"vw":47.008832},{"c":47.05,"h":47.05,"l":46.995,"n":429,"o":46.995,"t":"2026-09-25T17:45:00Z","v":17687,"vw":47.019963},{"c":46.995,"h":47.06,"l":46.985,"n":550,"o":47.06,"t":"2026-09-25T18:00:00Z","v":22776,"vw":47.014512},{"c":47.015,"h":47.045,"l":47,"n":538,"o":47.005,"t":"2026-09-25T18:15:00Z","v":21585,"vw":47.019539},{"c":46.99,"h":47.01,"l":46.97,"n":533,"o":47.01,"t":"2026-09-25T18:30:00Z","v":29253,"vw":46.993363},{"c":47.03,"h":47.03,"l":46.985,"n":472,"o":46.99,"t":"2026-09-25T18:45:00Z","v":17315,"vw":47.013659},{"c":47.075,"h":47.08,"l":46.99,"n":676,"o":47.04,"t":"2026-09-25T19:00:00Z","v":33987,"vw":47.030174},{"c":47.03,"h":47.12,"l":47.02,"n":833,"o":47.08,"t":"2026-09-25T19:15:00Z","v":53847,"vw":47.085936},{"c":47.06,"h":47.065,"l":46.955,"n":1031,"o":47.04,"t":"2026-09-25T19:30:00Z","v":55160,"vw":47.006821},{"c":46.86,"h":47.09,"l":46.825,"n":5133,"o":47.06,"t":"2026-09-25T19:45:00Z","v":345277,"vw":46.884626},{"c":46.86,"h":46.86,"l":46.86,"n":34,"o":46.86,"t":"2026-09-25T20:00:00Z","v":415313,"vw":46.86},{"c":46.925,"h":46.95,"l":46.74,"n":735,"o":46.93,"t":"2026-09-28T13:30:00Z","v":51851,"vw":46.875732},{"c":46.69,"h":46.93,"l":46.65,"n":603,"o":46.91,"t":"2026-09-28T13:45:00Z","v":29949,"vw":46.795627},{"c":46.82,"h":46.94,"l":46.645,"n":826,"o":46.68,"t":"2026-09-28T14:00:00Z","v":35463,"vw":46.8271},{"c":46.91,"h":46.91,"l":46.715,"n":611,"o":46.85,"t":"2026-09-28T14:15:00Z","v":27812,"vw":46.792189},{"c":46.855,"h":46.91,"l":46.73,"n":633,"o":46.9,"t":"2026-09-28T14:30:00Z","v":23116,"vw":46.822954},{"c":46.72,"h":46.87,"l":46.71,"n":872,"o":46.855,"t":"2026-09-28T14:45:00Z","v":34791,"vw":46.779686},{"c":46.63,"h":46.75,"l":46.61,"n":507,"o":46.73,"t":"2026-09-28T15:00:00Z","v":22136,"vw":46.655245},{"c":46.655,"h":46.66,"l":46.605,"n":459,"o":46.66,"t":"2026-09-28T15:15:00Z","v":15253,"vw":46.635554},{"c":46.67,"h":46.69,"l":46.63,"n":403,"o":46.66,"t":"2026-09-28T15:30:00Z","v":14657,"vw":46.659842},{"c":46.62,"h":46.67,"l":46.61,"n":425,"o":46.67,"t":"2026-09-28T15:45:00Z","v":11506,"vw":46.644995},{"c":46.67,"h":46.67,"l":46.615,"n":449,"o":46.64,"t":"2026-09-28T16:00:00Z","v":17934,"vw":46.647022},{"c":46.83,"h":46.875,"l":46.64,"n":928,"o":46.675,"t":"2026-09-28T16:15:00Z","v":38736,"vw":46.731077},{"c":46.68,"h":46.83,"l":46.66,"n":620,"o":46.83,"t":"2026-09-28T16:30:00Z","v":20844,"vw":46.750049},{"c":46.7,"h":46.73,"l":46.65,"n":362,"o":46.68,"t":"2026-09-28T16:45:00Z","v":14953,"vw":46.698726},{"c":46.85,"h":46.93,"l":46.71,"n":837,"o":46.72,"t":"2026-09-28T17:00:00Z","v":37799,"vw":46.823075},{"c":46.765,"h":46.84,"l":46.74,"n":425,"o":46.81,"t":"2026-09-28T17:15:00Z","v":12682,"vw":46.786167},{"c":46.84,"h":46.84,"l":46.73,"n":382,"o":46.77,"t":"2026-09-28T17:30:00Z","v":13199,"vw":46.775532},{"c":46.8,"h":46.85,"l":46.785,"n":395,"o":46.84,"t":"2026-09-28T17:45:00Z","v":13282,"vw":46.823979},{"c":46.765,"h":46.8,"l":46.75,"n":425,"o":46.8,"t":"2026-09-28T18:00:00Z","v":13719,"vw":46.776922},{"c":46.775,"h":46.8,"l":46.75,"n":405,"o":46.78,"t":"2026-09-28T18:15:00Z","v":13370,"vw":46.777612},{"c":46.81,"h":46.81,"l":46.76,"n":439,"o":46.77,"t":"2026-09-28T18:30:00Z","v":20880,"vw":46.784149},{"c":46.76,"h":46.8,"l":46.74,"n":565,"o":46.8,"t":"2026-09-28T18:45:00Z","v":19862,"vw":46.777865},{"c":46.66,"h":46.77,"l":46.66,"n":466,"o":46.76,"t":"2026-09-28T19:00:00Z","v":17826,"vw":46.729323},{"c":46.72,"h":46.72,"l":46.625,"n":630,"o":46.67,"t":"2026-09-28T19:15:00Z","v":22928,"vw":46.666005},{"c":46.7,"h":46.755,"l":46.695,"n":849,"o":46.73,"t":"2026-09-28T19:30:00Z","v":37575,"vw":46.726025},{"c":46.72,"h":46.765,"l":46.69,"n":2248,"o":46.69,"t":"2026-09-28T19:45:00Z","v":114947,"vw":46.718196},{"c":46.72,"h":46.72,"l":46.72,"n":28,"o":46.72,"t":"2026-09-28T20:00:00Z","v":248333,"vw":46.72},{"c":46.92,"h":46.97,"l":46.56,"n":588,"o":46.72,"t":"2026-09-29T13:30:00Z","v":36987,"vw":46.83006},{"c":46.57,"h":46.91,"l":46.57,"n":486,"o":46.91,"t":"2026-09-29T13:45:00Z","v":21878,"vw":46.707169},{"c":46.57,"h":46.69,"l":46.51,"n":611,"o":46.57,"t":"2026-09-29T14:00:00Z","v":35504,"vw":46.577387},{"c":46.51,"h":46.65,"l":46.49,"n":692,"o":46.57,"t":"2026-09-29T14:15:00Z","v":40981,"vw":46.585184},{"c":46.44,"h":46.545,"l":46.42,"n":520,"o":46.53,"t":"2026-09-29T14:30:00Z","v":22271,"vw":46.468923},{"c":46.412,"h":46.505,"l":46.412,"n":436,"o":46.44,"t":"2026-09-29T14:45:00Z","v":22715,"vw":46.46308},{"c":46.2,"h":46.44,"l":46.2,"n":516,"o":46.43,"t":"2026-09-29T15:00:00Z","v":22694,"vw":46.312669},{"c":46.24,"h":46.25,"l":46.15,"n":538,"o":46.2,"t":"2026-09-29T15:15:00Z","v":24725,"vw":46.18961},{"c":46.12,"h":46.235,"l":46.06,"n":479,"o":46.235,"t":"2026-09-29T15:30:00Z","v":17559,"vw":46.154651},{"c":46.06,"h":46.16,"l":46.05,"n":466,"o":46.13,"t":"2026-09-29T15:45:00Z","v":19172,"vw":46.106111},{"c":46.08,"h":46.11,"l":46.04,"n":422,"o":46.07,"t":"2026-09-29T16:00:00Z","v":15357,"vw":46.072896},{"c":45.985,"h":46.095,"l":45.9801,"n":432,"o":46.07,"t":"2026-09-29T16:15:00Z","v":19303,"vw":46.05507},{"c":46.1,"h":46.1,"l":45.99,"n":619,"o":45.99,"t":"2026-09-29T16:30:00Z","v":31760,"vw":46.04358},{"c":46.14,"h":46.165,"l":46.1,"n":457,"o":46.1,"t":"2026-09-29T16:45:00Z","v":24946,"vw":46.133093},{"c":46.04,"h":46.15,"l":46.01,"n":446,"o":46.13,"t":"2026-09-29T17:00:00Z","v":18758,"vw":46.084864},{"c":46.04,"h":46.05,"l":46.01,"n":346,"o":46.03,"t":"2026-09-29T17:15:00Z","v":11673,"vw":46.032715},{"c":46.07,"h":46.08,"l":46.02,"n":432,"o":46.045,"t":"2026-09-29T17:30:00Z","v":17480,"vw":46.055794},{"c":46.01,"h":46.135,"l":46.005,"n":423,"o":46.08,"t":"2026-09-29T17:45:00Z","v":17446,"vw":46.085304},{"c":46.03,"h":46.05,"l":45.94,"n":762,"o":46.01,"t":"2026-09-29T18:00:00Z","v":37891,"vw":46.003313},{"c":46.03,"h":46.065,"l":46.01,"n":659,"o":46.04,"t":"2026-09-29T18:15:00Z","v":33749,"vw":46.03878},{"c":46.125,"h":46.14,"l":46.025,"n":621,"o":46.04,"t":"2026-09-29T18:30:00Z","v":25694,"vw":46.093549},{"c":46.11,"h":46.12,"l":46.04,"n":688,"o":46.12,"t":"2026-09-29T18:45:00Z","v":31596,"vw":46.084048},{"c":46.135,"h":46.14,"l":46.085,"n":642,"o":46.11,"t":"2026-09-29T19:00:00Z","v":23498,"vw":46.109456},{"c":46.17,"h":46.175,"l":46.07,"n":706,"o":46.135,"t":"2026-09-29T19:15:00Z","v":30400,"vw":46.125566},{"c":46.22,"h":46.225,"l":46.115,"n":1046,"o":46.165,"t":"2026-09-29T19:30:00Z","v":52816,"vw":46.17522},{"c":46.16,"h":46.22,"l":46.14,"n":2676,"o":46.22,"t":"2026-09-29T19:45:00Z","v":156895,"vw":46.173345},{"c":46.15,"h":46.15,"l":46.15,"n":21,"o":46.15,"t":"2026-09-29T20:00:00Z","v":224267,"vw":46.15},{"c":46.26,"h":46.26,"l":46.26,"n":8,"o":46.26,"t":"2026-09-30T13:15:00Z","v":301,"vw":46.26},{"c":46.36,"h":46.54,"l":46.15,"n":776,"o":46.15,"t":"2026-09-30T13:30:00Z","v":45706,"vw":46.361326},{"c":46.05,"h":46.375,"l":46.05,"n":850,"o":46.36,"t":"2026-09-30T13:45:00Z","v":43167,"vw":46.195566},{"c":46.14,"h":46.25,"l":46,"n":691,"o":46.035,"t":"2026-09-30T14:00:00Z","v":28954,"vw":46.129933},{"c":46.01,"h":46.19,"l":46.01,"n":780,"o":46.155,"t":"2026-09-30T14:15:00Z","v":33480,"vw":46.123236},{"c":46.07,"h":46.075,"l":45.975,"n":880,"o":46.015,"t":"2026-09-30T14:30:00Z","v":42451,"vw":46.020685},{"c":46.07,"h":46.12,"l":46.025,"n":667,"o":46.065,"t":"2026-09-30T14:45:00Z","v":26077,"vw":46.068472},{"c":46.01,"h":46.07,"l":46,"n":725,"o":46.0401,"t":"2026-09-30T15:00:00Z","v":27432,"vw":46.042136},{"c":45.98,"h":46.075,"l":45.93,"n":663,"o":46.02,"t":"2026-09-30T15:15:00Z","v":24855,"vw":46.003449},{"c":45.84,"h":45.97,"l":45.835,"n":565,"o":45.97,"t":"2026-09-30T15:30:00Z","v":19724,"vw":45.917564},{"c":45.86,"h":45.88,"l":45.815,"n":408,"o":45.855,"t":"2026-09-30T15:45:00Z","v":12212,"vw":45.848284},{"c":45.885,"h":45.94,"l":45.87,"n":571,"o":45.87,"t":"2026-09-30T16:00:00Z","v":18168,"vw":45.905443},{"c":45.78,"h":45.895,"l":45.78,"n":628,"o":45.88,"t":"2026-09-30T16:15:00Z","v":22934,"vw":45.861275},{"c":45.83,"h":45.84,"l":45.78,"n":515,"o":45.78,"t":"2026-09-30T16:30:00Z","v":20084,"vw":45.819249},{"c":45.805,"h":45.83,"l":45.755,"n":416,"o":45.83,"t":"2026-09-30T16:45:00Z","v":13646,"vw":45.794726},{"c":45.815,"h":45.835,"l":45.78,"n":596,"o":45.8,"t":"2026-09-30T17:00:00Z","v":22357,"vw":45.812569},{"c":45.7,"h":45.8201,"l":45.67,"n":569,"o":45.8201,"t":"2026-09-30T17:15:00Z","v":20662,"vw":45.725198},{"c":45.785,"h":45.79,"l":45.68,"n":566,"o":45.735,"t":"2026-09-30T17:30:00Z","v":24734,"vw":45.724232},{"c":45.76,"h":45.785,"l":45.695,"n":506,"o":45.785,"t":"2026-09-30T17:45:00Z","v":17958,"vw":45.747915},{"c":45.705,"h":45.76,"l":45.7,"n":657,"o":45.76,"t":"2026-09-30T18:00:00Z","v":41584,"vw":45.722672},{"c":45.73,"h":45.75,"l":45.65,"n":710,"o":45.71,"t":"2026-09-30T18:15:00Z","v":50296,"vw":45.714938},{"c":45.765,"h":45.775,"l":45.71,"n":626,"o":45.735,"t":"2026-09-30T18:30:00Z","v":22329,"vw":45.741501},{"c":45.73,"h":45.775,"l":45.68,"n":624,"o":45.77,"t":"2026-09-30T18:45:00Z","v":22039,"vw":45.719129},{"c":45.775,"h":45.79,"l":45.715,"n":649,"o":45.73,"t":"2026-09-30T19:00:00Z","v":24130,"vw":45.759293},{"c":45.795,"h":45.84,"l":45.785,"n":792,"o":45.785,"t":"2026-09-30T19:15:00Z","v":36022,"vw":45.806681},{"c":45.97,"h":45.97,"l":45.795,"n":1285,"o":45.8,"t":"2026-09-30T19:30:00Z","v":63870,"vw":45.873687},{"c":45.94,"h":45.99,"l":45.905,"n":2885,"o":45.97,"t":"2026-09-30T19:45:00Z","v":173249,"vw":45.947639},{"c":45.94,"h":45.94,"l":45.94,"n":29,"o":45.94,"t":"2026-09-30T20:00:00Z","v":219673,"vw":45.94},{"c":46.01,"h":46.01,"l":46.01,"n":50,"o":46.01,"t":"2026-09-30T20:45:00Z","v":399,"vw":46.01},{"c":45.46,"h":45.9928,"l":45.41,"n":986,"o":45.83,"t":"2026-10-01T13:30:00Z","v":75196,"vw":45.767027},{"c":45.48,"h":45.63,"l":45.43,"n":728,"o":45.46,"t":"2026-10-01T13:45:00Z","v":33440,"vw":45.523365},{"c":45.14,"h":45.51,"l":45.1,"n":1063,"o":45.51,"t":"2026-10-01T14:00:00Z","v":46290,"vw":45.248226},{"c":45.2,"h":45.3,"l":45.13,"n":1022,"o":45.14,"t":"2026-10-01T14:15:00Z","v":41139,"vw":45.213617},{"c":45.365,"h":45.385,"l":45.17,"n":813,"o":45.205,"t":"2026-10-01T14:30:00Z","v":25362,"vw":45.271036},{"c":45.45,"h":45.49,"l":45.28,"n":987,"o":45.37,"t":"2026-10-01T14:45:00Z","v":37828,"vw":45.394202},{"c":45.415,"h":45.46,"l":45.34,"n":1145,"o":45.46,"t":"2026-10-01T15:00:00Z","v":39465,"vw":45.390581},{"c":45.52,"h":45.55,"l":45.42,"n":701,"o":45.42,"t":"2026-10-01T15:15:00Z","v":22087,"vw":45.478298},{"c":45.61,"h":45.61,"l":45.4,"n":856,"o":45.47,"t":"2026-10-01T15:30:00Z","v":24656,"vw":45.51216},{"c":45.79,"h":45.81,"l":45.6,"n":726,"o":45.62,"t":"2026-10-01T15:45:00Z","v":20246,"vw":45.694234},{"c":45.92,"h":45.93,"l":45.79,"n":766,"o":45.81,"t":"2026-10-01T16:00:00Z","v":26147,"vw":45.864868},{"c":46.02,"h":46.04,"l":45.87,"n":834,"o":45.89,"t":"2026-10-01T16:15:00Z","v":30534,"vw":45.980045},{"c":46.02,"h":46.06,"l":46,"n":876,"o":46.02,"t":"2026-10-01T16:30:00Z","v":32326,"vw":46.023785},{"c":45.965,"h":46.08,"l":45.93,"n":843,"o":46.02,"t":"2026-10-01T16:45:00Z","v":31496,"vw":46.007734},{"c":46.03,"h":46.07,"l":45.96,"n":578,"o":45.96,"t":"2026-10-01T17:00:00Z","v":19448,"vw":46.011706},{"c":46.03,"h":46.08,"l":45.99,"n":664,"o":46.03,"t":"2026-10-01T17:15:00Z","v":20129,"vw":46.02703},{"c":46.095,"h":46.095,"l":46,"n":1392,"o":46.04,"t":"2026-10-01T17:30:00Z","v":50793,"vw":46.056014},{"c":46.05,"h":46.08,"l":46.02,"n":872,"o":46.08,"t":"2026-10-01T17:45:00Z","v":27696,"vw":46.05381},{"c":46.05,"h":46.05,"l":45.97,"n":878,"o":46.045,"t":"2026-10-01T18:00:00Z","v":28193,"vw":46.017317},{"c":46.095,"h":46.12,"l":46.055,"n":698,"o":46.06,"t":"2026-10-01T18:15:00Z","v":21236,"vw":46.089734},{"c":46.155,"h":46.195,"l":46.08,"n":680,"o":46.085,"t":"2026-10-01T18:30:00Z","v":19956,"vw":46.153091},{"c":46.18,"h":46.18,"l":46.14,"n":716,"o":46.155,"t":"2026-10-01T18:45:00Z","v":32120,"vw":46.161189},{"c":46.2,"h":46.205,"l":46.16,"n":756,"o":46.19,"t":"2026-10-01T19:00:00Z","v":41312,"vw":46.179381},{"c":46.32,"h":46.33,"l":46.195,"n":928,"o":46.205,"t":"2026-10-01T19:15:00Z","v":29425,"vw":46.272371},{"c":46.27,"h":46.3701,"l":46.185,"n":1215,"o":46.33,"t":"2026-10-01T19:30:00Z","v":46104,"vw":46.282716},{"c":46.41,"h":46.46,"l":46.27,"n":2719,"o":46.27,"t":"2026-10-01T19:45:00Z","v":144175,"vw":46.399147},{"c":46.4,"h":46.4,"l":46.4,"n":44,"o":46.4,"t":"2026-10-01T20:00:00Z","v":198668,"vw":46.4},{"c":47.21,"h":47.305,"l":46.77,"n":1247,"o":46.78,"t":"2026-10-02T13:30:00Z","v":83713,"vw":47.078921},{"c":47.015,"h":47.29,"l":46.98,"n":816,"o":47.25,"t":"2026-10-02T13:45:00Z","v":53333,"vw":47.175492},{"c":46.975,"h":47.08,"l":46.92,"n":862,"o":46.96,"t":"2026-10-02T14:00:00Z","v":41697,"vw":46.980011},{"c":47.05,"h":47.09,"l":46.96,"n":495,"o":46.98,"t":"2026-10-02T14:15:00Z","v":18694,"vw":47.017484},{"c":47.035,"h":47.035,"l":46.935,"n":558,"o":47.035,"t":"2026-10-02T14:30:00Z","v":21347,"vw":46.992264},{"c":47.035,"h":47.12,"l":47,"n":686,"o":47.03,"t":"2026-10-02T14:45:00Z","v":23885,"vw":47.057586},{"c":46.87,"h":47.02,"l":46.87,"n":809,"o":47.02,"t":"2026-10-02T15:00:00Z","v":35025,"vw":46.915301},{"c":46.88,"h":46.88,"l":46.695,"n":1042,"o":46.83,"t":"2026-10-02T15:15:00Z","v":70648,"vw":46.805035},{"c":46.9,"h":46.925,"l":46.835,"n":768,"o":46.87,"t":"2026-10-02T15:30:00Z","v":24509,"vw":46.876443},{"c":46.9,"h":46.905,"l":46.85,"n":537,"o":46.89,"t":"2026-10-02T15:45:00Z","v":13164,"vw":46.887427},{"c":46.825,"h":46.905,"l":46.755,"n":666,"o":46.905,"t":"2026-10-02T16:00:00Z","v":22643,"vw":46.828302},{"c":46.78,"h":46.83,"l":46.76,"n":496,"o":46.82,"t":"2026-10-02T16:15:00Z","v":13318,"vw":46.809631},{"c":46.71,"h":46.79,"l":46.6939,"n":622,"o":46.78,"t":"2026-10-02T16:30:00Z","v":31454,"vw":46.71919},{"c":46.77,"h":46.805,"l":46.705,"n":522,"o":46.715,"t":"2026-10-02T16:45:00Z","v":16871,"vw":46.751853},{"c":46.76,"h":46.84,"l":46.75,"n":492,"o":46.79,"t":"2026-10-02T17:00:00Z","v":14971,"vw":46.788923},{"c":46.64,"h":46.77,"l":46.63,"n":572,"o":46.76,"t":"2026-10-02T17:15:00Z","v":20494,"vw":46.701316},{"c":46.7,"h":46.73,"l":46.68,"n":444,"o":46.69,"t":"2026-10-02T17:30:00Z","v":12753,"vw":46.707776},{"c":46.705,"h":46.74,"l":46.65,"n":607,"o":46.7,"t":"2026-10-02T17:45:00Z","v":25675,"vw":46.704697},{"c":46.74,"h":46.74,"l":46.695,"n":491,"o":46.705,"t":"2026-10-02T18:00:00Z","v":16112,"vw":46.714659},{"c":46.71,"h":46.73,"l":46.66,"n":523,"o":46.73,"t":"2026-10-02T18:15:00Z","v":14236,"vw":46.691948},{"c":46.81,"h":46.81,"l":46.705,"n":522,"o":46.705,"t":"2026-10-02T18:30:00Z","v":24155,"vw":46.747013},{"c":46.815,"h":46.815,"l":46.785,"n":592,"o":46.8,"t":"2026-10-02T18:45:00Z","v":17242,"vw":46.800653},{"c":46.845,"h":46.86,"l":46.79,"n":664,"o":46.82,"t":"2026-10-02T19:00:00Z","v":20796,"vw":46.836219},{"c":46.89,"h":46.915,"l":46.825,"n":759,"o":46.845,"t":"2026-10-02T19:15:00Z","v":22679,"vw":46.87326},{"c":47.055,"h":47.07,"l":46.9,"n":1463,"o":46.9,"t":"2026-10-02T19:30:00Z","v":73525,"vw":46.965704},{"c":47.04,"h":47.065,"l":46.96,"n":2869,"o":47.05,"t":"2026-10-02T19:45:00Z","v":181285,"vw":47.020756},{"c":47.04,"h":47.04,"l":47.04,"n":28,"o":47.04,"t":"2026-10-02T20:00:00Z","v":231730,"vw":47.04},{"c":47.04,"h":47.04,"l":47.04,"n":27,"o":47.04,"t":"2026-10-02T20:15:00Z","v":4900,"vw":47.04},{"c":47.04,"h":47.04,"l":47.04,"n":10,"o":47.04,"t":"2026-10-02T21:15:00Z","v":2800,"vw":47.04},{"c":47.04,"h":47.04,"l":47.04,"n":6,"o":47.04,"t":"2026-10-02T21:45:00Z","v":600,"vw":47.04},{"c":47.04,"h":47.04,"l":47.04,"n":9,"o":47.04,"t":"2026-10-02T22:00:00Z","v":3000,"vw":47.04},{"c":46.57,"h":47.11,"l":46.53,"n":406,"o":47.06,"t":"2026-10-05T13:30:00Z","v":21304,"vw":46.869302},{"c":46.49,"h":46.635,"l":46.41,"n":687,"o":46.57,"t":"2026-10-05T13:45:00Z","v":43396,"vw":46.521299},{"c":46.62,"h":46.68,"l":46.42,"n":768,"o":46.47,"t":"2026-10-05T14:00:00Z","v":33995,"vw":46.544125},{"c":46.645,"h":46.81,"l":46.61,"n":723,"o":46.62,"t":"2026-10-05T14:15:00Z","v":29040,"vw":46.682451},{"c":46.53,"h":46.7,"l":46.53,"n":742,"o":46.67,"t":"2026-10-05T14:30:00Z","v":34521,"vw":46.608834},{"c":46.5,"h":46.57,"l":46.43,"n":571,"o":46.54,"t":"2026-10-05T14:45:00Z","v":13839,"vw":46.487218},{"c":46.49,"h":46.515,"l":46.39,"n":583,"o":46.51,"t":"2026-10-05T15:00:00Z","v":17931,"vw":46.441896},{"c":46.46,"h":46.485,"l":46.415,"n":468,"o":46.485,"t":"2026-10-05T15:15:00Z","v":13313,"vw":46.453346},{"c":46.5,"h":46.54,"l":46.43,"n":489,"o":46.47,"t":"2026-10-05T15:30:00Z","v":16811,"vw":46.49954},{"c":46.52,"h":46.55,"l":46.49,"n":432,"o":46.495,"t":"2026-10-05T15:45:00Z","v":14418,"vw":46.522806},{"c":46.63,"h":46.64,"l":46.51,"n":529,"o":46.51,"t":"2026-10-05T16:00:00Z","v":16593,"vw":46.565657},{"c":46.61,"h":46.64,"l":46.58,"n":479,"o":46.62,"t":"2026-10-05T16:15:00Z","v":16317,"vw":46.604707},{"c":46.66,"h":46.66,"l":46.57,"n":507,"o":46.59,"t":"2026-10-05T16:30:00Z","v":13394,"vw":46.613331},{"c":46.7,"h":46.71,"l":46.665,"n":425,"o":46.665,"t":"2026-10-05T16:45:00Z","v":12285,"vw":46.690077},{"c":46.65,"h":46.7,"l":46.65,"n":550,"o":46.7,"t":"2026-10-05T17:00:00Z","v":16497,"vw":46.6703},{"c":46.69,"h":46.695,"l":46.67,"n":529,"o":46.68,"t":"2026-10-05T17:15:00Z","v":14841,"vw":46.679876},{"c":46.79,"h":46.79,"l":46.675,"n":533,"o":46.7,"t":"2026-10-05T17:30:00Z","v":17624,"vw":46.72342},{"c":46.755,"h":46.795,"l":46.755,"n":534,"o":46.795,"t":"2026-10-05T17:45:00Z","v":20105,"vw":46.776701},{"c":46.73,"h":46.8,"l":46.705,"n":619,"o":46.77,"t":"2026-10-05T18:00:00Z","v":17565,"vw":46.750354},{"c":46.73,"h":46.75,"l":46.7,"n":518,"o":46.72,"t":"2026-10-05T18:15:00Z","v":14301,"vw":46.728312},{"c":46.71,"h":46.76,"l":46.71,"n":395,"o":46.73,"t":"2026-10-05T18:30:00Z","v":12869,"vw":46.732657},{"c":46.705,"h":46.715,"l":46.66,"n":598,"o":46.715,"t":"2026-10-05T18:45:00Z","v":22204,"vw":46.687939},{"c":46.78,"h":46.78,"l":46.69,"n":588,"o":46.71,"t":"2026-10-05T19:00:00Z","v":26849,"vw":46.726198},{"c":46.65,"h":46.775,"l":46.6,"n":726,"o":46.775,"t":"2026-10-05T19:15:00Z","v":32762,"vw":46.690664},{"c":46.575,"h":46.67,"l":46.52,"n":1098,"o":46.66,"t":"2026-10-05T19:30:00Z","v":55206,"vw":46.589203},{"c":46.45,"h":46.59,"l":46.32,"n":4572,"o":46.57,"t":"2026-10-05T19:45:00Z","v":336724,"vw":46.423891},{"c":46.43,"h":46.46,"l":46.42,"n":37,"o":46.46,"t":"2026-10-05T20:00:00Z","v":412532,"vw":46.430039},{"c":46.44,"h":46.44,"l":46.44,"n":14,"o":46.44,"t":"2026-10-05T20:15:00Z","v":3580,"vw":46.44},{"c":46.535,"h":46.67,"l":46.43,"n":361,"o":46.47,"t":"2026-10-06T13:30:00Z","v":21231,"vw":46.522885},{"c":46.57,"h":46.57,"l":46.45,"n":296,"o":46.52,"t":"2026-10-06T13:45:00Z","v":17285,"vw":46.499996},{"c":46.66,"h":46.73,"l":46.52,"n":504,"o":46.55,"t":"2026-10-06T14:00:00Z","v":17573,"vw":46.66403},{"c":46.4,"h":46.63,"l":46.38,"n":330,"o":46.63,"t":"2026-10-06T14:15:00Z","v":9753,"vw":46.512887},{"c":46.3,"h":46.4551,"l":46.3,"n":320,"o":46.38,"t":"2026-10-06T14:30:00Z","v":13682,"vw":46.378008},{"c":46.42,"h":46.435,"l":46.295,"n":443,"o":46.3,"t":"2026-10-06T14:45:00Z","v":24580,"vw":46.386273},{"c":46.5,"h":46.5,"l":46.41,"n":418,"o":46.44,"t":"2026-10-06T15:00:00Z","v":18764,"vw":46.451516},{"c":46.52,"h":46.535,"l":46.44,"n":495,"o":46.515,"t":"2026-10-06T15:15:00Z","v":20608,"vw":46.497118},{"c":46.51,"h":46.52,"l":46.435,"n":464,"o":46.51,"t":"2026-10-06T15:30:00Z","v":16804,"vw":46.466726},{"c":46.45,"h":46.51,"l":46.44,"n":395,"o":46.505,"t":"2026-10-06T15:45:00Z","v":9564,"vw":46.476715},{"c":46.37,"h":46.44,"l":46.37,"n":347,"o":46.44,"t":"2026-10-06T16:00:00Z","v":10502,"vw":46.410203},{"c":46.28,"h":46.36,"l":46.28,"n":254,"o":46.35,"t":"2026-10-06T16:15:00Z","v":7012,"vw":46.333751},{"c":46.31,"h":46.31,"l":46.255,"n":270,"o":46.26,"t":"2026-10-06T16:30:00Z","v":7357,"vw":46.277626},{"c":46.27,"h":46.29,"l":46.245,"n":363,"o":46.29,"t":"2026-10-06T16:45:00Z","v":10581,"vw":46.265888},{"c":46.254,"h":46.28,"l":46.21,"n":482,"o":46.25,"t":"2026-10-06T17:00:00Z","v":15786,"vw":46.239435},{"c":46.2,"h":46.26,"l":46.175,"n":430,"o":46.25,"t":"2026-10-06T17:15:00Z","v":8169,"vw":46.22598},{"c":46.2,"h":46.2,"l":46.155,"n":309,"o":46.2,"t":"2026-10-06T17:30:00Z","v":7878,"vw":46.181507},{"c":46.155,"h":46.2,"l":46.14,"n":525,"o":46.2,"t":"2026-10-06T17:45:00Z","v":18367,"vw":46.163408},{"c":46.14,"h":46.18,"l":46.13,"n":511,"o":46.16,"t":"2026-10-06T18:00:00Z","v":13496,"vw":46.155509},{"c":46.07,"h":46.135,"l":46.06,"n":347,"o":46.135,"t":"2026-10-06T18:15:00Z","v":7278,"vw":46.087748},{"c":46.05,"h":46.1,"l":46.05,"n":332,"o":46.06,"t":"2026-10-06T18:30:00Z","v":8996,"vw":46.068149},{"c":46.04,"h":46.06,"l":45.99,"n":506,"o":46.05,"t":"2026-10-06T18:45:00Z","v":17582,"vw":46.024495},{"c":46.1,"h":46.1,"l":45.99,"n":679,"o":46.03,"t":"2026-10-06T19:00:00Z","v":24231,"vw":46.055861},{"c":46.14,"h":46.14,"l":46.05,"n":709,"o":46.095,"t":"2026-10-06T19:15:00Z","v":26756,"vw":46.092858},{"c":46.08,"h":46.15,"l":46.065,"n":907,"o":46.15,"t":"2026-10-06T19:30:00Z","v":38809,"vw":46.112758},{"c":46.07,"h":46.175,"l":46.005,"n":2664,"o":46.07,"t":"2026-10-06T19:45:00Z","v":160293,"vw":46.080483},{"c":46.06,"h":46.06,"l":46.06,"n":31,"o":46.06,"t":"2026-10-06T20:00:00Z","v":203540,"vw":46.06},{"c":46.08,"h":46.08,"l":46.08,"n":20,"o":46.08,"t":"2026-10-06T23:45:00Z","v":2522,"vw":46.08},{"c":46.04,"h":46.06,"l":46.04,"n":32,"o":46.06,"t":"2026-10-07T12:30:00Z","v":2736,"vw":46.05817},{"c":45.405,"h":45.88,"l":45.34,"n":472,"o":45.87,"t":"2026-10-07T13:30:00Z","v":30438,"vw":45.613232},{"c":45.22,"h":45.47,"l":45.19,"n":498,"o":45.44,"t":"2026-10-07T13:45:00Z","v":22841,"vw":45.355329},{"c":45.225,"h":45.38,"l":45.22,"n":447,"o":45.23,"t":"2026-10-07T14:00:00Z","v":16133,"vw":45.286653},{"c":45.11,"h":45.25,"l":45.1,"n":610,"o":45.225,"t":"2026-10-07T14:15:00Z","v":23674,"vw":45.184256},{"c":45.16,"h":45.17,"l":45.06,"n":952,"o":45.105,"t":"2026-10-07T14:30:00Z","v":46511,"vw":45.127507},{"c":45.06,"h":45.185,"l":45.045,"n":977,"o":45.16,"t":"2026-10-07T14:45:00Z","v":39704,"vw":45.09874},{"c":45.13,"h":45.2,"l":45.02,"n":879,"o":45.06,"t":"2026-10-07T15:00:00Z","v":34846,"vw":45.112702},{"c":45.19,"h":45.19,"l":45.1,"n":687,"o":45.14,"t":"2026-10-07T15:15:00Z","v":32093,"vw":45.137286},{"c":45.175,"h":45.23,"l":45.13,"n":600,"o":45.18,"t":"2026-10-07T15:30:00Z","v":25706,"vw":45.169724},{"c":45.21,"h":45.21,"l":45.11,"n":516,"o":45.15,"t":"2026-10-07T15:45:00Z","v":17235,"vw":45.146872},{"c":45.225,"h":45.23,"l":45.15,"n":573,"o":45.2,"t":"2026-10-07T16:00:00Z","v":18686,"vw":45.198333},{"c":45.28,"h":45.31,"l":45.22,"n":574,"o":45.2374,"t":"2026-10-07T16:15:00Z","v":27324,"vw":45.254516},{"c":45.29,"h":45.315,"l":45.27,"n":470,"o":45.275,"t":"2026-10-07T16:30:00Z","v":17918,"vw":45.295603},{"c":45.41,"h":45.42,"l":45.32,"n":425,"o":45.32,"t":"2026-10-07T16:45:00Z","v":15105,"vw":45.369823},{"c":45.475,"h":45.485,"l":45.39,"n":576,"o":45.405,"t":"2026-10-07T17:00:00Z","v":22629,"vw":45.445927},{"c":45.51,"h":45.57,"l":45.46,"n":417,"o":45.48,"t":"2026-10-07T17:15:00Z","v":15834,"vw":45.534914},{"c":45.45,"h":45.495,"l":45.405,"n":420,"o":45.495,"t":"2026-10-07T17:30:00Z","v":18884,"vw":45.453859},{"c":45.4,"h":45.5,"l":45.4,"n":308,"o":45.47,"t":"2026-10-07T17:45:00Z","v":10956,"vw":45.46214},{"c":45.38,"h":45.41,"l":45.36,"n":448,"o":45.39,"t":"2026-10-07T18:00:00Z","v":13651,"vw":45.382466},{"c":45.37,"h":45.41,"l":45.37,"n":271,"o":45.38,"t":"2026-10-07T18:15:00Z","v":9094,"vw":45.390439},{"c":45.38,"h":45.395,"l":45.34,"n":505,"o":45.375,"t":"2026-10-07T18:30:00Z","v":18725,"vw":45.377531},{"c":45.36,"h":45.38,"l":45.35,"n":372,"o":45.38,"t":"2026-10-07T18:45:00Z","v":12790,"vw":45.359413},{"c":45.315,"h":45.35,"l":45.3,"n":462,"o":45.34,"t":"2026-10-07T19:00:00Z","v":19716,"vw":45.327647},{"c":45.37,"h":45.38,"l":45.29,"n":808,"o":45.3,"t":"2026-10-07T19:15:00Z","v":39497,"vw":45.324019},{"c":45.305,"h":45.36,"l":45.28,"n":1040,"o":45.36,"t":"2026-10-07T19:30:00Z","v":66048,"vw":45.3057},{"c":45.36,"h":45.41,"l":45.23,"n":4082,"o":45.3,"t":"2026-10-07T19:45:00Z","v":317471,"vw":45.321635},{"c":45.34,"h":45.34,"l":45.34,"n":41,"o":45.34,"t":"2026-10-07T20:00:00Z","v":209551,"vw":45.34},{"c":45.34,"h":45.34,"l":45.32,"n":36,"o":45.32,"t":"2026-10-08T12:00:00Z","v":5200,"vw":45.333867},{"c":45.34,"h":45.34,"l":45.34,"n":40,"o":45.34,"t":"2026-10-08T12:15:00Z","v":2450,"vw":45.34},{"c":45.28,"h":45.34,"l":45.13,"n":556,"o":45.2,"t":"2026-10-08T13:30:00Z","v":33187,"vw":45.245758},{"c":45.34,"h":45.41,"l":45.22,"n":457,"o":45.27,"t":"2026-10-08T13:45:00Z","v":19755,"vw":45.354735},{"c":45.36,"h":45.44,"l":45.36,"n":241,"o":45.43,"t":"2026-10-08T14:00:00Z","v":9276,"vw":45.402961},{"c":45.22,"h":45.35,"l":45.175,"n":343,"o":45.35,"t":"2026-10-08T14:15:00Z","v":14307,"vw":45.269583},{"c":45.25,"h":45.26,"l":45.19,"n":377,"o":45.2,"t":"2026-10-08T14:30:00Z","v":14697,"vw":45.225629},{"c":45.07,"h":45.24,"l":45.07,"n":328,"o":45.24,"t":"2026-10-08T14:45:00Z","v":10090,"vw":45.155918},{"c":45.06,"h":45.13,"l":45.06,"n":357,"o":45.08,"t":"2026-10-08T15:00:00Z","v":9545,"vw":45.080851},{"c":45.09,"h":45.09,"l":45.04,"n":418,"o":45.07,"t":"2026-10-08T15:15:00Z","v":11069,"vw":45.068522},{"c":45.165,"h":45.18,"l":45.06,"n":397,"o":45.115,"t":"2026-10-08T15:30:00Z","v":10561,"vw":45.11299},{"c":45.18,"h":45.22,"l":45.15,"n":533,"o":45.195,"t":"2026-10-08T15:45:00Z","v":12998,"vw":45.192452},{"c":45.25,"h":45.26,"l":45.17,"n":369,"o":45.195,"t":"2026-10-08T16:00:00Z","v":7650,"vw":45.22375},{"c":45.31,"h":45.455,"l":45.27,"n":893,"o":45.27,"t":"2026-10-08T16:15:00Z","v":30775,"vw":45.352404},{"c":45.345,"h":45.38,"l":45.3,"n":373,"o":45.32,"t":"2026-10-08T16:30:00Z","v":9674,"vw":45.334191},{"c":45.57,"h":45.57,"l":45.305,"n":725,"o":45.34,"t":"2026-10-08T16:45:00Z","v":24399,"vw":45.46697},{"c":45.69,"h":45.735,"l":45.54,"n":785,"o":45.58,"t":"2026-10-08T17:00:00Z","v":30139,"vw":45.625948},{"c":45.775,"h":45.89,"l":45.67,"n":1214,"o":45.68,"t":"2026-10-08T17:15:00Z","v":45635,"vw":45.773567},{"c":45.82,"h":45.87,"l":45.75,"n":787,"o":45.76,"t":"2026-10-08T17:30:00Z","v":29760,"vw":45.805856},{"c":45.75,"h":45.85,"l":45.72,"n":741,"o":45.84,"t":"2026-10-08T17:45:00Z","v":29154,"vw":45.77916},{"c":45.795,"h":45.84,"l":45.75,"n":631,"o":45.76,"t":"2026-10-08T18:00:00Z","v":24463,"vw":45.791474},{"c":45.72,"h":45.85,"l":45.7,"n":674,"o":45.79,"t":"2026-10-08T18:15:00Z","v":20155,"vw":45.756307},{"c":45.7,"h":45.74,"l":45.69,"n":480,"o":45.71,"t":"2026-10-08T18:30:00Z","v":14355,"vw":45.716107},{"c":45.67,"h":45.74,"l":45.66,"n":439,"o":45.71,"t":"2026-10-08T18:45:00Z","v":10487,"vw":45.707866},{"c":45.7,"h":45.7,"l":45.63,"n":435,"o":45.67,"t":"2026-10-08T19:00:00Z","v":10911,"vw":45.66717},{"c":45.71,"h":45.73,"l":45.68,"n":760,"o":45.69,"t":"2026-10-08T19:15:00Z","v":22472,"vw":45.707691},{"c":45.64,"h":45.71,"l":45.615,"n":1014,"o":45.71,"t":"2026-10-08T19:30:00Z","v":37650,"vw":45.652094},{"c":45.69,"h":45.75,"l":45.64,"n":2900,"o":45.64,"t":"2026-10-08T19:45:00Z","v":139480,"vw":45.68966},{"c":45.7,"h":45.7,"l":45.7,"n":28,"o":45.7,"t":"2026-10-08T20:00:00Z","v":211952,"vw":45.7},{"c":45.71,"h":45.71,"l":45.71,"n":5,"o":45.71,"t":"2026-10-09T11:30:00Z","v":2140,"vw":45.71},{"c":45.71,"h":45.71,"l":45.71,"n":3,"o":45.71,"t":"2026-10-09T12:00:00Z","v":679,"vw":45.71},{"c":45.29,"h":45.7,"l":45.25,"n":381,"o":45.63,"t":"2026-10-09T13:30:00Z","v":21773,"vw":45.506512},{"c":45.38,"h":45.38,"l":45.2,"n":348,"o":45.27,"t":"2026-10-09T13:45:00Z","v":12889,"vw":45.306647},{"c":45.33,"h":45.455,"l":45.31,"n":337,"o":45.38,"t":"2026-10-09T14:00:00Z","v":12820,"vw":45.362864},{"c":45.39,"h":45.4,"l":45.32,"n":346,"o":45.32,"t":"2026-10-09T14:15:00Z","v":10658,"vw":45.364331},{"c":45.35,"h":45.38,"l":45.265,"n":414,"o":45.38,"t":"2026-10-09T14:30:00Z","v":15662,"vw":45.312405},{"c":45.35,"h":45.41,"l":45.33,"n":388,"o":45.37,"t":"2026-10-09T14:45:00Z","v":11938,"vw":45.364356},{"c":45.475,"h":45.475,"l":45.36,"n":628,"o":45.36,"t":"2026-10-09T15:00:00Z","v":24267,"vw":45.416391},{"c":45.39,"h":45.48,"l":45.39,"n":391,"o":45.47,"t":"2026-10-09T15:15:00Z","v":12129,"vw":45.437447},{"c":45.325,"h":45.39,"l":45.28,"n":325,"o":45.39,"t":"2026-10-09T15:30:00Z","v":9974,"vw":45.34995},{"c":45.365,"h":45.38,"l":45.33,"n":233,"o":45.33,"t":"2026-10-09T15:45:00Z","v":6631,"vw":45.347699},{"c":45.41,"h":45.41,"l":45.36,"n":284,"o":45.37,"t":"2026-10-09T16:00:00Z","v":8935,"vw":45.384623},{"c":45.42,"h":45.47,"l":45.4,"n":422,"o":45.42,"t":"2026-10-09T16:15:00Z","v":13447,"vw":45.438819},{"c":45.455,"h":45.46,"l":45.42,"n":308,"o":45.42,"t":"2026-10-09T16:30:00Z","v":6830,"vw":45.442114},{"c":45.43,"h":45.46,"l":45.41,"n":359,"o":45.46,"t":"2026-10-09T16:45:00Z","v":9467,"vw":45.434888},{"c":45.4,"h":45.43,"l":45.39,"n":437,"o":45.43,"t":"2026-10-09T17:00:00Z","v":12145,"vw":45.414085},{"c":45.42,"h":45.45,"l":45.38,"n":536,"o":45.39,"t":"2026-10-09T17:15:00Z","v":14885,"vw":45.419955},{"c":45.46,"h":45.46,"l":45.395,"n":413,"o":45.42,"t":"2026-10-09T17:30:00Z","v":12273,"vw":45.426204},{"c":45.47,"h":45.48,"l":45.455,"n":295,"o":45.48,"t":"2026-10-09T17:45:00Z","v":9347,"vw":45.466313},{"c":45.41,"h":45.47,"l":45.41,"n":439,"o":45.465,"t":"2026-10-09T18:00:00Z","v":13274,"vw":45.444809},{"c":45.42,"h":45.43,"l":45.405,"n":389,"o":45.41,"t":"2026-10-09T18:15:00Z","v":10783,"vw":45.415321},{"c":45.44,"h":45.47,"l":45.415,"n":310,"o":45.42,"t":"2026-10-09T18:30:00Z","v":6502,"vw":45.436733},{"c":45.53,"h":45.55,"l":45.44,"n":413,"o":45.445,"t":"2026-10-09T18:45:00Z","v":11189,"vw":45.506742},{"c":45.54,"h":45.5799,"l":45.52,"n":303,"o":45.55,"t":"2026-10-09T19:00:00Z","v":7452,"vw":45.548073},{"c":45.495,"h":45.54,"l":45.485,"n":601,"o":45.54,"t":"2026-10-09T19:15:00Z","v":17470,"vw":45.502344},{"c":45.48,"h":45.53,"l":45.47,"n":893,"o":45.485,"t":"2026-10-09T19:30:00Z","v":34681,"vw":45.493913},{"c":45.46,"h":45.52,"l":45.425,"n":2362,"o":45.475,"t":"2026-10-09T19:45:00Z","v":96256,"vw":45.478154},{"c":45.46,"h":45.5,"l":45.46,"n":86,"o":45.46,"t":"2026-10-09T20:00:00Z","v":153583,"vw":45.460053},{"c":45.46,"h":45.46,"l":45.46,"n":15,"o":45.46,"t":"2026-10-12T11:30:00Z","v":2759,"vw":45.46},{"c":45.67,"h":45.76,"l":45.435,"n":167,"o":45.57,"t":"2026-10-12T13:30:00Z","v":14279,"vw":45.588027},{"c":45.58,"h":45.72,"l":45.545,"n":439,"o":45.69,"t":"2026-10-12T13:45:00Z","v":27134,"vw":45.641963},{"c":45.66,"h":45.71,"l":45.57,"n":417,"o":45.57,"t":"2026-10-12T14:00:00Z","v":11522,"vw":45.625857},{"c":45.63,"h":45.66,"l":45.57,"n":442,"o":45.63,"t":"2026-10-12T14:15:00Z","v":21126,"vw":45.606393},{"c":45.68,"h":45.7,"l":45.64,"n":406,"o":45.66,"t":"2026-10-12T14:30:00Z","v":35630,"vw":45.658932},{"c":45.8,"h":45.815,"l":45.69,"n":470,"o":45.69,"t":"2026-10-12T14:45:00Z","v":11807,"vw":45.758573},{"c":45.81,"h":45.82,"l":45.725,"n":415,"o":45.8,"t":"2026-10-12T15:00:00Z","v":11753,"vw":45.790787},{"c":45.87,"h":45.87,"l":45.8,"n":300,"o":45.82,"t":"2026-10-12T15:15:00Z","v":8550,"vw":45.823797},{"c":45.94,"h":45.955,"l":45.865,"n":411,"o":45.865,"t":"2026-10-12T15:30:00Z","v":11098,"vw":45.905071},{"c":45.93,"h":45.96,"l":45.92,"n":414,"o":45.94,"t":"2026-10-12T15:45:00Z","v":9394,"vw":45.930568},{"c":45.975,"h":45.98,"l":45.935,"n":290,"o":45.959,"t":"2026-10-12T16:00:00Z","v":8009,"vw":45.968825},{"c":46,"h":46.01,"l":45.98,"n":369,"o":45.98,"t":"2026-10-12T16:15:00Z","v":12345,"vw":45.996357},{"c":46,"h":46.05,"l":45.99,"n":375,"o":45.99,"t":"2026-10-12T16:30:00Z","v":10111,"vw":46.016486},{"c":46.02,"h":46.035,"l":46.01,"n":272,"o":46.01,"t":"2026-10-12T16:45:00Z","v":8328,"vw":46.017627},{"c":46.06,"h":46.065,"l":46.01,"n":267,"o":46.02,"t":"2026-10-12T17:00:00Z","v":6812,"vw":46.032331},{"c":46.055,"h":46.1,"l":46.04,"n":372,"o":46.065,"t":"2026-10-12T17:15:00Z","v":10650,"vw":46.066607},{"c":46.05,"h":46.05,"l":46.01,"n":270,"o":46.05,"t":"2026-10-12T17:30:00Z","v":6563,"vw":46.030815},{"c":46.085,"h":46.09,"l":46.05,"n":274,"o":46.05,"t":"2026-10-12T17:45:00Z","v":9469,"vw":46.065365},{"c":46.02,"h":46.1,"l":46.02,"n":237,"o":46.09,"t":"2026-10-12T18:00:00Z","v":5779,"vw":46.07061},{"c":46.02,"h":46.03,"l":45.99,"n":359,"o":46.03,"t":"2026-10-12T18:15:00Z","v":10829,"vw":46.01571},{"c":46.02,"h":46.06,"l":46.015,"n":263,"o":46.045,"t":"2026-10-12T18:30:00Z","v":9376,"vw":46.031413},{"c":46.01,"h":46.02,"l":46,"n":362,"o":46.01,"t":"2026-10-12T18:45:00Z","v":11007,"vw":46.011082},{"c":46.045,"h":46.05,"l":46,"n":396,"o":46.025,"t":"2026-10-12T19:00:00Z","v":18018,"vw":46.030146},{"c":46.03,"h":46.05,"l":45.99,"n":356,"o":46.05,"t":"2026-10-12T19:15:00Z","v":12493,"vw":46.020772},{"c":45.93,"h":46.02,"l":45.925,"n":613,"o":46.02,"t":"2026-10-12T19:30:00Z","v":24827,"vw":45.961649},{"c":45.88,"h":45.93,"l":45.81,"n":2086,"o":45.92,"t":"2026-10-12T19:45:00Z","v":96398,"vw":45.862711},{"c":45.875,"h":45.875,"l":45.875,"n":33,"o":45.875,"t":"2026-10-12T20:00:00Z","v":159771,"vw":45.875},{"c":45.89,"h":45.89,"l":45.89,"n":46,"o":45.89,"t":"2026-10-12T22:30:00Z","v":3970,"vw":45.89},{"c":45.89,"h":45.89,"l":45.89,"n":9,"o":45.89,"t":"2026-10-12T23:15:00Z","v":2760,"vw":45.89},{"c":45.86,"h":45.86,"l":45.86,"n":3,"o":45.86,"t":"2026-10-12T23:30:00Z","v":261,"vw":45.86},{"c":46.2,"h":46.2,"l":46.2,"n":15,"o":46.2,"t":"2026-10-13T13:15:00Z","v":474,"vw":46.2},{"c":46,"h":46.3,"l":45.96,"n":306,"o":46.21,"t":"2026-10-13T13:30:00Z","v":30198,"vw":46.179625},{"c":45.61,"h":46.01,"l":45.61,"n":336,"o":46,"t":"2026-10-13T13:45:00Z","v":11811,"vw":45.82297},{"c":45.5,"h":45.57,"l":45.3952,"n":382,"o":45.56,"t":"2026-10-13T14:00:00Z","v":16121,"vw":45.486582},{"c":45.67,"h":45.67,"l":45.48,"n":275,"o":45.48,"t":"2026-10-13T14:15:00Z","v":10374,"vw":45.614182},{"c":45.62,"h":45.69,"l":45.56,"n":470,"o":45.68,"t":"2026-10-13T14:30:00Z","v":19290,"vw":45.618224},{"c":45.68,"h":45.75,"l":45.6,"n":484,"o":45.6,"t":"2026-10-13T14:45:00Z","v":16591,"vw":45.652415},{"c":45.78,"h":45.79,"l":45.66,"n":465,"o":45.66,"t":"2026-10-13T15:00:00Z","v":15117,"vw":45.745875},{"c":45.76,"h":45.81,"l":45.735,"n":405,"o":45.77,"t":"2026-10-13T15:15:00Z","v":12047,"vw":45.777891},{"c":45.74,"h":45.79,"l":45.74,"n":358,"o":45.77,"t":"2026-10-13T15:30:00Z","v":9450,"vw":45.767299},{"c":45.66,"h":45.74,"l":45.6307,"n":543,"o":45.74,"t":"2026-10-13T15:45:00Z","v":16345,"vw":45.671698},{"c":45.51,"h":45.63,"l":45.5,"n":386,"o":45.63,"t":"2026-10-13T16:00:00Z","v":9640,"vw":45.556803},{"c":45.47,"h":45.53,"l":45.465,"n":393,"o":45.525,"t":"2026-10-13T16:15:00Z","v":13501,"vw":45.501887},{"c":45.53,"h":45.53,"l":45.43,"n":484,"o":45.4799,"t":"2026-10-13T16:30:00Z","v":13983,"vw":45.470724},{"c":45.54,"h":45.55,"l":45.5,"n":460,"o":45.53,"t":"2026-10-13T16:45:00Z","v":10982,"vw":45.525499},{"c":45.57,"h":45.59,"l":45.5,"n":373,"o":45.525,"t":"2026-10-13T17:00:00Z","v":12978,"vw":45.54027},{"c":45.6,"h":45.6199,"l":45.56,"n":392,"o":45.57,"t":"2026-10-13T17:15:00Z","v":11454,"vw":45.58506},{"c":45.66,"h":45.66,"l":45.58,"n":261,"o":45.59,"t":"2026-10-13T17:30:00Z","v":7409,"vw":45.6184},{"c":45.58,"h":45.66,"l":45.57,"n":367,"o":45.66,"t":"2026-10-13T17:45:00Z","v":10497,"vw":45.611434},{"c":45.64,"h":45.71,"l":45.57,"n":451,"o":45.58,"t":"2026-10-13T18:00:00Z","v":17820,"vw":45.662703},{"c":45.68,"h":45.68,"l":45.62,"n":406,"o":45.665,"t":"2026-10-13T18:15:00Z","v":10449,"vw":45.660062},{"c":45.71,"h":45.715,"l":45.63,"n":490,"o":45.675,"t":"2026-10-13T18:30:00Z","v":15592,"vw":45.676213},{"c":45.715,"h":45.72,"l":45.665,"n":406,"o":45.71,"t":"2026-10-13T18:45:00Z","v":10626,"vw":45.693448},{"c":45.75,"h":45.76,"l":45.7,"n":456,"o":45.72,"t":"2026-10-13T19:00:00Z","v":13598,"vw":45.731374},{"c":45.75,"h":45.8,"l":45.74,"n":548,"o":45.75,"t":"2026-10-13T19:15:00Z","v":22429,"vw":45.756857},{"c":45.8,"h":45.85,"l":45.74,"n":753,"o":45.745,"t":"2026-10-13T19:30:00Z","v":30784,"vw":45.809078},{"c":45.685,"h":45.81,"l":45.675,"n":2605,"o":45.805,"t":"2026-10-13T19:45:00Z","v":147978,"vw":45.724055},{"c":45.68,"h":45.68,"l":45.68,"n":35,"o":45.68,"t":"2026-10-13T20:00:00Z","v":237236,"vw":45.68},{"c":45.69,"h":45.69,"l":45.69,"n":9,"o":45.69,"t":"2026-10-14T12:15:00Z","v":2988,"vw":45.69},{"c":45.33,"h":45.33,"l":45.33,"n":41,"o":45.33,"t":"2026-10-14T13:00:00Z","v":1553,"vw":45.33},{"c":45.15,"h":45.3,"l":45.02,"n":732,"o":45.27,"t":"2026-10-14T13:30:00Z","v":56039,"vw":45.125003},{"c":45.18,"h":45.19,"l":45.05,"n":907,"o":45.18,"t":"2026-10-14T13:45:00Z","v":34897,"vw":45.131782},{"c":45.34,"h":45.35,"l":45.19,"n":910,"o":45.21,"t":"2026-10-14T14:00:00Z","v":39148,"vw":45.276027},{"c":45.54,"h":45.57,"l":45.31,"n":570,"o":45.33,"t":"2026-10-14T14:15:00Z","v":18126,"vw":45.454592},{"c":45.7,"h":45.74,"l":45.56,"n":759,"o":45.57,"t":"2026-10-14T14:30:00Z","v":35234,"vw":45.649756},{"c":45.74,"h":45.78,"l":45.61,"n":930,"o":45.7,"t":"2026-10-14T14:45:00Z","v":35684,"vw":45.725861},{"c":45.68,"h":45.73,"l":45.64,"n":625,"o":45.73,"t":"2026-10-14T15:00:00Z","v":20587,"vw":45.671874},{"c":45.72,"h":45.74,"l":45.68,"n":660,"o":45.68,"t":"2026-10-14T15:15:00Z","v":33280,"vw":45.702911},{"c":45.785,"h":45.85,"l":45.722,"n":765,"o":45.722,"t":"2026-10-14T15:30:00Z","v":29676,"vw":45.803006},{"c":45.87,"h":45.87,"l":45.78,"n":601,"o":45.79,"t":"2026-10-14T15:45:00Z","v":20172,"vw":45.828655},{"c":45.75,"h":45.86,"l":45.71,"n":601,"o":45.86,"t":"2026-10-14T16:00:00Z","v":17488,"vw":45.763623},{"c":45.78,"h":45.79,"l":45.69,"n":693,"o":45.76,"t":"2026-10-14T16:15:00Z","v":22663,"vw":45.735746},{"c":45.69,"h":45.8,"l":45.69,"n":499,"o":45.775,"t":"2026-10-14T16:30:00Z","v":18335,"vw":45.76202},{"c":45.68,"h":45.69,"l":45.64,"n":412,"o":45.69,"t":"2026-10-14T16:45:00Z","v":11725,"vw":45.673017},{"c":45.63,"h":45.71,"l":45.63,"n":412,"o":45.69,"t":"2026-10-14T17:00:00Z","v":13243,"vw":45.678826},{"c":45.71,"h":45.74,"l":45.62,"n":581,"o":45.64,"t":"2026-10-14T17:15:00Z","v":18734,"vw":45.689652},{"c":45.65,"h":45.73,"l":45.64,"n":613,"o":45.71,"t":"2026-10-14T17:30:00Z","v":19638,"vw":45.695665},{"c":45.66,"h":45.69,"l":45.64,"n":532,"o":45.67,"t":"2026-10-14T17:45:00Z","v":17154,"vw":45.664675},{"c":45.66,"h":45.7,"l":45.63,"n":634,"o":45.675,"t":"2026-10-14T18:00:00Z","v":22375,"vw":45.664433},{"c":45.74,"h":45.75,"l":45.65,"n":583,"o":45.66,"t":"2026-10-14T18:15:00Z","v":15383,"vw":45.699603},{"c":45.72,"h":45.74,"l":45.67,"n":586,"o":45.73,"t":"2026-10-14T18:30:00Z","v":17726,"vw":45.711124},{"c":45.68,"h":45.71,"l":45.66,"n":594,"o":45.71,"t":"2026-10-14T18:45:00Z","v":20616,"vw":45.681182},{"c":45.73,"h":45.735,"l":45.66,"n":651,"o":45.67,"t":"2026-10-14T19:00:00Z","v":19189,"vw":45.698443},{"c":45.71,"h":45.74,"l":45.66,"n":833,"o":45.73,"t":"2026-10-14T19:15:00Z","v":26819,"vw":45.713611},{"c":45.65,"h":45.71,"l":45.625,"n":1281,"o":45.71,"t":"2026-10-14T19:30:00Z","v":41700,"vw":45.657464},{"c":45.8,"h":45.81,"l":45.62,"n":3195,"o":45.65,"t":"2026-10-14T19:45:00Z","v":194200,"vw":45.772365},{"c":45.8,"h":45.8,"l":45.78,"n":118,"o":45.78,"t":"2026-10-14T20:00:00Z","v":289716,"vw":45.780732},{"c":45.95,"h":45.95,"l":45.95,"n":12,"o":45.95,"t":"2026-10-15T11:45:00Z","v":9160,"vw":45.95},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-15T12:45:00Z","v":153,"vw":46.2},{"c":46.28,"h":46.28,"l":46.28,"n":12,"o":46.28,"t":"2026-10-15T13:15:00Z","v":680,"vw":46.28},{"c":45.93,"h":46.32,"l":45.925,"n":600,"o":46.21,"t":"2026-10-15T13:30:00Z","v":35617,"vw":46.129255},{"c":46.245,"h":46.3,"l":45.9,"n":677,"o":45.92,"t":"2026-10-15T13:45:00Z","v":28953,"vw":46.153701},{"c":46.445,"h":46.515,"l":46.14,"n":1047,"o":46.2,"t":"2026-10-15T14:00:00Z","v":50346,"vw":46.352931},{"c":46.5,"h":46.54,"l":46.4,"n":845,"o":46.45,"t":"2026-10-15T14:15:00Z","v":44454,"vw":46.471471},{"c":46.665,"h":46.74,"l":46.52,"n":845,"o":46.52,"t":"2026-10-15T14:30:00Z","v":42638,"vw":46.673572},{"c":46.52,"h":46.65,"l":46.5,"n":509,"o":46.65,"t":"2026-10-15T14:45:00Z","v":19877,"vw":46.573265},{"c":46.335,"h":46.58,"l":46.33,"n":456,"o":46.515,"t":"2026-10-15T15:00:00Z","v":13701,"vw":46.455875},{"c":46.245,"h":46.335,"l":46.21,"n":333,"o":46.335,"t":"2026-10-15T15:15:00Z","v":8591,"vw":46.259566},{"c":46.36,"h":46.37,"l":46.26,"n":515,"o":46.26,"t":"2026-10-15T15:30:00Z","v":17633,"vw":46.321461},{"c":46.34,"h":46.438757,"l":46.32,"n":480,"o":46.4,"t":"2026-10-15T15:45:00Z","v":15404,"vw":46.388631},{"c":46.35,"h":46.36,"l":46.28,"n":471,"o":46.34,"t":"2026-10-15T16:00:00Z","v":15757,"vw":46.327662},{"c":46.345,"h":46.355,"l":46.275,"n":566,"o":46.355,"t":"2026-10-15T16:15:00Z","v":33415,"vw":46.32681},{"c":46.37,"h":46.37,"l":46.315,"n":703,"o":46.34,"t":"2026-10-15T16:30:00Z","v":35082,"vw":46.351156},{"c":46.44,"h":46.45,"l":46.33,"n":635,"o":46.37,"t":"2026-10-15T16:45:00Z","v":36140,"vw":46.374117},{"c":46.51,"h":46.52,"l":46.45,"n":336,"o":46.46,"t":"2026-10-15T17:00:00Z","v":24203,"vw":46.467916},{"c":46.535,"h":46.535,"l":46.485,"n":278,"o":46.51,"t":"2026-10-15T17:15:00Z","v":8985,"vw":46.509024},{"c":46.515,"h":46.565,"l":46.515,"n":418,"o":46.54,"t":"2026-10-15T17:30:00Z","v":15961,"vw":46.540948},{"c":46.435,"h":46.525,"l":46.415,"n":358,"o":46.51,"t":"2026-10-15T17:45:00Z","v":11383,"vw":46.482558},{"c":46.505,"h":46.51,"l":46.435,"n":514,"o":46.435,"t":"2026-10-15T18:00:00Z","v":20612,"vw":46.486797},{"c":46.49,"h":46.54,"l":46.485,"n":269,"o":46.51,"t":"2026-10-15T18:15:00Z","v":7997,"vw":46.511431},{"c":46.45,"h":46.51,"l":46.44,"n":394,"o":46.5,"t":"2026-10-15T18:30:00Z","v":11545,"vw":46.462516},{"c":46.42,"h":46.4857,"l":46.41,"n":510,"o":46.46,"t":"2026-10-15T18:45:00Z","v":15445,"vw":46.45053},{"c":46.34,"h":46.43,"l":46.32,"n":1563,"o":46.425,"t":"2026-10-15T19:00:00Z","v":150224,"vw":46.367038},{"c":46.36,"h":46.4,"l":46.32,"n":570,"o":46.34,"t":"2026-10-15T19:15:00Z","v":14309,"vw":46.363256},{"c":46.461,"h":46.465,"l":46.35,"n":969,"o":46.35,"t":"2026-10-15T19:30:00Z","v":36123,"vw":46.425218},{"c":46.6,"h":46.61,"l":46.415,"n":3744,"o":46.465,"t":"2026-10-15T19:45:00Z","v":197091,"vw":46.536154},{"c":46.6,"h":46.6,"l":46.59,"n":29,"o":46.6,"t":"2026-10-15T20:00:00Z","v":260632,"vw":46.599985},{"c":47.18,"h":47.23,"l":46.69,"n":616,"o":46.72,"t":"2026-10-16T13:30:00Z","v":64061,"vw":46.880968},{"c":47.02,"h":47.25,"l":47.02,"n":557,"o":47.18,"t":"2026-10-16T13:45:00Z","v":24632,"vw":47.133898},{"c":47.03,"h":47.15,"l":46.97,"n":706,"o":47.04,"t":"2026-10-16T14:00:00Z","v":30333,"vw":47.043192},{"c":47.21,"h":47.25,"l":47.04,"n":694,"o":47.05,"t":"2026-10-16T14:15:00Z","v":24235,"vw":47.141754},{"c":47.05,"h":47.23,"l":47.04,"n":493,"o":47.2,"t":"2026-10-16T14:30:00Z","v":17004,"vw":47.122501},{"c":46.96,"h":47.06,"l":46.92,"n":545,"o":47.05,"t":"2026-10-16T14:45:00Z","v":20318,"vw":46.983711},{"c":47.1,"h":47.11,"l":46.98,"n":620,"o":46.98,"t":"2026-10-16T15:00:00Z","v":27459,"vw":47.057475},{"c":46.99,"h":47.13,"l":46.95,"n":645,"o":47.1099,"t":"2026-10-16T15:15:00Z","v":23207,"vw":47.045583},{"c":46.88,"h":46.99,"l":46.86,"n":406,"o":46.97,"t":"2026-10-16T15:30:00Z","v":13326,"vw":46.919068},{"c":46.76,"h":46.87,"l":46.75,"n":450,"o":46.87,"t":"2026-10-16T15:45:00Z","v":23550,"vw":46.794906},{"c":46.62,"h":46.785,"l":46.61,"n":430,"o":46.77,"t":"2026-10-16T16:00:00Z","v":13133,"vw":46.70194},{"c":46.59,"h":46.625,"l":46.54,"n":608,"o":46.625,"t":"2026-10-16T16:15:00Z","v":21248,"vw":46.583549},{"c":46.56,"h":46.61,"l":46.54,"n":262,"o":46.6,"t":"2026-10-16T16:30:00Z","v":8318,"vw":46.565169},{"c":46.44,"h":46.56,"l":46.43,"n":433,"o":46.56,"t":"2026-10-16T16:45:00Z","v":10764,"vw":46.467272},{"c":46.4,"h":46.46,"l":46.385,"n":448,"o":46.435,"t":"2026-10-16T17:00:00Z","v":12252,"vw":46.428005},{"c":46.555,"h":46.57,"l":46.4,"n":369,"o":46.41,"t":"2026-10-16T17:15:00Z","v":10180,"vw":46.469426},{"c":46.57,"h":46.6,"l":46.505,"n":445,"o":46.54,"t":"2026-10-16T17:30:00Z","v":13893,"vw":46.555037},{"c":46.52,"h":46.57,"l":46.51,"n":382,"o":46.565,"t":"2026-10-16T17:45:00Z","v":10546,"vw":46.536333},{"c":46.56,"h":46.56,"l":46.47,"n":379,"o":46.49,"t":"2026-10-16T18:00:00Z","v":9369,"vw":46.498639},{"c":46.55,"h":46.59,"l":46.53,"n":351,"o":46.57,"t":"2026-10-16T18:15:00Z","v":10327,"vw":46.566015},{"c":46.58,"h":46.61,"l":46.52,"n":383,"o":46.54,"t":"2026-10-16T18:30:00Z","v":12091,"vw":46.575419},{"c":46.59,"h":46.61,"l":46.53,"n":578,"o":46.58,"t":"2026-10-16T18:45:00Z","v":19409,"vw":46.571371},{"c":46.58,"h":46.61,"l":46.57,"n":558,"o":46.58,"t":"2026-10-16T19:00:00Z","v":13303,"vw":46.590341},{"c":46.61,"h":46.63,"l":46.58,"n":618,"o":46.59,"t":"2026-10-16T19:15:00Z","v":19800,"vw":46.604792},{"c":46.61,"h":46.66,"l":46.58,"n":938,"o":46.61,"t":"2026-10-16T19:30:00Z","v":28148,"vw":46.618357},{"c":46.67,"h":46.75,"l":46.61,"n":2476,"o":46.62,"t":"2026-10-16T19:45:00Z","v":107904,"vw":46.696552},{"c":46.69,"h":46.69,"l":46.69,"n":24,"o":46.69,"t":"2026-10-16T20:00:00Z","v":207542,"vw":46.69},{"c":46.69,"h":46.69,"l":46.425,"n":282,"o":46.57,"t":"2026-10-19T13:30:00Z","v":15852,"vw":46.56642},{"c":46.5,"h":46.66,"l":46.48,"n":344,"o":46.66,"t":"2026-10-19T13:45:00Z","v":13890,"vw":46.594041},{"c":46.6,"h":46.66,"l":46.52,"n":473,"o":46.52,"t":"2026-10-19T14:00:00Z","v":15955,"vw":46.565849},{"c":46.59,"h":46.63,"l":46.56,"n":437,"o":46.585,"t":"2026-10-19T14:15:00Z","v":11033,"vw":46.59489},{"c":46.54,"h":46.64,"l":46.53,"n":336,"o":46.6,"t":"2026-10-19T14:30:00Z","v":8709,"vw":46.581511},{"c":46.6,"h":46.6,"l":46.52,"n":348,"o":46.52,"t":"2026-10-19T14:45:00Z","v":7576,"vw":46.544687},{"c":46.75,"h":46.75,"l":46.585,"n":281,"o":46.61,"t":"2026-10-19T15:00:00Z","v":6041,"vw":46.656169},{"c":46.58,"h":46.75,"l":46.57,"n":330,"o":46.75,"t":"2026-10-19T15:15:00Z","v":9173,"vw":46.661238},{"c":46.605,"h":46.62,"l":46.59,"n":295,"o":46.595,"t":"2026-10-19T15:30:00Z","v":11066,"vw":46.604309},{"c":46.57,"h":46.62,"l":46.54,"n":438,"o":46.61,"t":"2026-10-19T15:45:00Z","v":19435,"vw":46.564552},{"c":46.45,"h":46.58,"l":46.44,"n":306,"o":46.58,"t":"2026-10-19T16:00:00Z","v":8939,"vw":46.484427},{"c":46.46,"h":46.505,"l":46.43,"n":295,"o":46.44,"t":"2026-10-19T16:15:00Z","v":9855,"vw":46.46883},{"c":46.435,"h":46.45,"l":46.41,"n":266,"o":46.45,"t":"2026-10-19T16:30:00Z","v":8084,"vw":46.425619},{"c":46.455,"h":46.46,"l":46.415,"n":253,"o":46.43,"t":"2026-10-19T16:45:00Z","v":7755,"vw":46.433571},{"c":46.38,"h":46.46,"l":46.36,"n":364,"o":46.46,"t":"2026-10-19T17:00:00Z","v":10416,"vw":46.411731},{"c":46.41,"h":46.41,"l":46.365,"n":179,"o":46.37,"t":"2026-10-19T17:15:00Z","v":5036,"vw":46.39334},{"c":46.45,"h":46.45,"l":46.41,"n":338,"o":46.42,"t":"2026-10-19T17:30:00Z","v":10377,"vw":46.428127},{"c":46.445,"h":46.48,"l":46.44,"n":358,"o":46.45,"t":"2026-10-19T17:45:00Z","v":10006,"vw":46.455071},{"c":46.44,"h":46.46,"l":46.42,"n":250,"o":46.45,"t":"2026-10-19T18:00:00Z","v":7893,"vw":46.443983},{"c":46.39,"h":46.45,"l":46.39,"n":377,"o":46.45,"t":"2026-10-19T18:15:00Z","v":10865,"vw":46.436178},{"c":46.38,"h":46.41,"l":46.37,"n":395,"o":46.39,"t":"2026-10-19T18:30:00Z","v":10985,"vw":46.391215},{"c":46.34,"h":46.39,"l":46.32,"n":486,"o":46.39,"t":"2026-10-19T18:45:00Z","v":11643,"vw":46.357523},{"c":46.31,"h":46.35,"l":46.285,"n":542,"o":46.345,"t":"2026-10-19T19:00:00Z","v":17749,"vw":46.305005},{"c":46.315,"h":46.36,"l":46.3,"n":711,"o":46.3002,"t":"2026-10-19T19:15:00Z","v":23896,"vw":46.325853},{"c":46.3,"h":46.32,"l":46.27,"n":795,"o":46.3,"t":"2026-10-19T19:30:00Z","v":26700,"vw":46.29851},{"c":46.31,"h":46.35,"l":46.265,"n":2245,"o":46.3,"t":"2026-10-19T19:45:00Z","v":99713,"vw":46.299222},{"c":46.33,"h":46.33,"l":46.33,"n":25,"o":46.33,"t":"2026-10-19T20:00:00Z","v":159102,"vw":46.33},{"c":47.15,"h":47.22,"l":46.36,"n":692,"o":46.36,"t":"2026-10-20T13:30:00Z","v":40402,"vw":46.692354},{"c":47.29,"h":47.36,"l":47.13,"n":343,"o":47.13,"t":"2026-10-20T13:45:00Z","v":14485,"vw":47.278949},{"c":47.095,"h":47.3,"l":47.04,"n":479,"o":47.26,"t":"2026-10-20T14:00:00Z","v":17166,"vw":47.149983},{"c":47.385,"h":47.445,"l":47.1,"n":405,"o":47.1,"t":"2026-10-20T14:15:00Z","v":11277,"vw":47.274216},{"c":47.312,"h":47.415,"l":47.25,"n":369,"o":47.41,"t":"2026-10-20T14:30:00Z","v":10988,"vw":47.304577},{"c":47.4,"h":47.46,"l":47.33,"n":300,"o":47.33,"t":"2026-10-20T14:45:00Z","v":9303,"vw":47.393592},{"c":47.23,"h":47.42,"l":47.2,"n":499,"o":47.42,"t":"2026-10-20T15:00:00Z","v":16448,"vw":47.280307},{"c":47.14,"h":47.28,"l":47.14,"n":192,"o":47.235,"t":"2026-10-20T15:15:00Z","v":5343,"vw":47.2134},{"c":47.255,"h":47.28,"l":47.1,"n":311,"o":47.11,"t":"2026-10-20T15:30:00Z","v":9082,"vw":47.175929},{"c":47.145,"h":47.23,"l":47.14,"n":169,"o":47.22,"t":"2026-10-20T15:45:00Z","v":4144,"vw":47.183414},{"c":47.09,"h":47.175,"l":47.09,"n":233,"o":47.16,"t":"2026-10-20T16:00:00Z","v":10074,"vw":47.143614},{"c":46.97,"h":47.08,"l":46.94,"n":405,"o":47.07,"t":"2026-10-20T16:15:00Z","v":14653,"vw":46.985711},{"c":46.97,"h":47.01,"l":46.96,"n":278,"o":46.98,"t":"2026-10-20T16:30:00Z","v":7456,"vw":46.986654},{"c":46.97,"h":47.03,"l":46.955,"n":295,"o":46.98,"t":"2026-10-20T16:45:00Z","v":8278,"vw":46.99028},{"c":46.96,"h":46.98,"l":46.945,"n":240,"o":46.97,"t":"2026-10-20T17:00:00Z","v":8034,"vw":46.960979},{"c":46.95,"h":46.96,"l":46.935,"n":309,"o":46.95,"t":"2026-10-20T17:15:00Z","v":8213,"vw":46.948635},{"c":47.02,"h":47.02,"l":46.96,"n":256,"o":46.96,"t":"2026-10-20T17:30:00Z","v":8520,"vw":46.992913},{"c":47.01,"h":47.03,"l":46.97,"n":309,"o":47.03,"t":"2026-10-20T17:45:00Z","v":9724,"vw":47.014609},{"c":47.015,"h":47.025,"l":46.99,"n":309,"o":47.01,"t":"2026-10-20T18:00:00Z","v":11141,"vw":47.013774},{"c":46.98,"h":47.015,"l":46.94,"n":339,"o":47.015,"t":"2026-10-20T18:15:00Z","v":10621,"vw":46.973471},{"c":46.97,"h":47.005,"l":46.965,"n":197,"o":47,"t":"2026-10-20T18:30:00Z","v":5450,"vw":46.995246},{"c":47.03,"h":47.03,"l":46.975,"n":321,"o":46.975,"t":"2026-10-20T18:45:00Z","v":9734,"vw":47.01021},{"c":47.05,"h":47.07,"l":47.02,"n":435,"o":47.04,"t":"2026-10-20T19:00:00Z","v":25271,"vw":47.049239},{"c":47.1,"h":47.12,"l":47.06,"n":435,"o":47.065,"t":"2026-10-20T19:15:00Z","v":12264,"vw":47.08355},{"c":47.11,"h":47.11,"l":47.015,"n":774,"o":47.11,"t":"2026-10-20T19:30:00Z","v":24317,"vw":47.07124},{"c":47.145,"h":47.205,"l":47.02,"n":2437,"o":47.115,"t":"2026-10-20T19:45:00Z","v":110889,"vw":47.134241},{"c":47.14,"h":47.14,"l":47.14,"n":39,"o":47.14,"t":"2026-10-20T20:00:00Z","v":326896,"vw":47.14},{"c":47.045,"h":47.45,"l":46.95,"n":316,"o":47.15,"t":"2026-10-21T13:30:00Z","v":19408,"vw":47.140009},{"c":47.09,"h":47.22,"l":47.08,"n":540,"o":47.08,"t":"2026-10-21T13:45:00Z","v":22299,"vw":47.139218},{"c":46.905,"h":47.08,"l":46.82,"n":501,"o":47.08,"t":"2026-10-21T14:00:00Z","v":18207,"vw":46.935224},{"c":47.025,"h":47.04,"l":46.92,"n":525,"o":46.92,"t":"2026-10-21T14:15:00Z","v":24991,"vw":46.96768},{"c":47.06,"h":47.095,"l":46.98,"n":481,"o":47.02,"t":"2026-10-21T14:30:00Z","v":17391,"vw":47.056082},{"c":46.99,"h":47.1,"l":46.99,"n":307,"o":47.06,"t":"2026-10-21T14:45:00Z","v":7274,"vw":47.057938},{"c":46.9,"h":46.96,"l":46.9,"n":334,"o":46.935,"t":"2026-10-21T15:00:00Z","v":8475,"vw":46.932142},{"c":47,"h":47,"l":46.9,"n":351,"o":46.9,"t":"2026-10-21T15:15:00Z","v":7061,"vw":46.946058},{"c":46.97,"h":47.03,"l":46.97,"n":406,"o":47.02,"t":"2026-10-21T15:30:00Z","v":7228,"vw":46.992187},{"c":46.97,"h":46.98,"l":46.945,"n":202,"o":46.97,"t":"2026-10-21T15:45:00Z","v":4848,"vw":46.967482},{"c":46.93,"h":46.98,"l":46.92,"n":341,"o":46.96,"t":"2026-10-21T16:00:00Z","v":11238,"vw":46.945534},{"c":46.98,"h":46.98,"l":46.93,"n":306,"o":46.94,"t":"2026-10-21T16:15:00Z","v":6842,"vw":46.952742},{"c":47.03,"h":47.055,"l":46.97,"n":625,"o":46.975,"t":"2026-10-21T16:30:00Z","v":19015,"vw":47.00985},{"c":47.015,"h":47.02,"l":46.99,"n":345,"o":47.015,"t":"2026-10-21T16:45:00Z","v":8361,"vw":47.005604},{"c":47.03,"h":47.06,"l":47.03,"n":237,"o":47.035,"t":"2026-10-21T17:00:00Z","v":6136,"vw":47.043788},{"c":47.04,"h":47.08,"l":47.02,"n":440,"o":47.03,"t":"2026-10-21T17:15:00Z","v":56687,"vw":47.040867},{"c":47.11,"h":47.18,"l":47.045,"n":700,"o":47.045,"t":"2026-10-21T17:30:00Z","v":79320,"vw":47.123688},{"c":47.105,"h":47.16,"l":47.0801,"n":327,"o":47.105,"t":"2026-10-21T17:45:00Z","v":10969,"vw":47.110568},{"c":47.08,"h":47.105,"l":47.07,"n":493,"o":47.105,"t":"2026-10-21T18:00:00Z","v":21778,"vw":47.090767},{"c":47.12,"h":47.13,"l":47.095,"n":498,"o":47.1,"t":"2026-10-21T18:15:00Z","v":26542,"vw":47.108195},{"c":47.15,"h":47.15,"l":47.1,"n":407,"o":47.12,"t":"2026-10-21T18:30:00Z","v":15532,"vw":47.128818},{"c":46.96,"h":47.14,"l":46.95,"n":551,"o":47.14,"t":"2026-10-21T18:45:00Z","v":31856,"vw":47.08622},{"c":46.98,"h":46.98,"l":46.87,"n":641,"o":46.91,"t":"2026-10-21T19:00:00Z","v":20465,"vw":46.927095},{"c":47.17,"h":47.17,"l":46.96,"n":1130,"o":46.97,"t":"2026-10-21T19:15:00Z","v":83773,"vw":47.017187},{"c":47.15,"h":47.19,"l":47.07,"n":886,"o":47.18,"t":"2026-10-21T19:30:00Z","v":27573,"vw":47.121214},{"c":47.175,"h":47.29,"l":47.145,"n":2214,"o":47.17,"t":"2026-10-21T19:45:00Z","v":108396,"vw":47.186011},{"c":47.18,"h":47.18,"l":47.18,"n":25,"o":47.18,"t":"2026-10-21T20:00:00Z","v":198458,"vw":47.18},{"c":47.17,"h":47.17,"l":47.17,"n":5,"o":47.17,"t":"2026-10-22T11:00:00Z","v":637,"vw":47.17},{"c":46.5,"h":46.71,"l":46.5,"n":18,"o":46.51,"t":"2026-10-22T11:45:00Z","v":2406,"vw":46.589462},{"c":47.29,"h":47.48,"l":46.88,"n":1560,"o":46.88,"t":"2026-10-22T13:30:00Z","v":35311,"vw":47.165947},{"c":47.67,"h":47.67,"l":47.28,"n":506,"o":47.29,"t":"2026-10-22T13:45:00Z","v":24306,"vw":47.464395},{"c":47.675,"h":47.71,"l":47.59,"n":388,"o":47.67,"t":"2026-10-22T14:00:00Z","v":14722,"vw":47.657363},{"c":47.76,"h":47.84,"l":47.65,"n":494,"o":47.65,"t":"2026-10-22T14:15:00Z","v":20947,"vw":47.736339},{"c":47.715,"h":47.8,"l":47.63,"n":720,"o":47.76,"t":"2026-10-22T14:30:00Z","v":32759,"vw":47.721377},{"c":47.82,"h":47.82,"l":47.73,"n":676,"o":47.76,"t":"2026-10-22T14:45:00Z","v":33186,"vw":47.770441},{"c":47.78,"h":47.84,"l":47.7,"n":337,"o":47.82,"t":"2026-10-22T15:00:00Z","v":11872,"vw":47.799041},{"c":47.84,"h":47.88,"l":47.79,"n":407,"o":47.79,"t":"2026-10-22T15:15:00Z","v":14229,"vw":47.846463},{"c":47.9,"h":47.93,"l":47.825,"n":493,"o":47.865,"t":"2026-10-22T15:30:00Z","v":16749,"vw":47.864896},{"c":47.93,"h":47.94,"l":47.88,"n":271,"o":47.88,"t":"2026-10-22T15:45:00Z","v":9821,"vw":47.915813},{"c":47.91,"h":47.93,"l":47.865,"n":453,"o":47.92,"t":"2026-10-22T16:00:00Z","v":16244,"vw":47.901719},{"c":48,"h":48.05,"l":47.92,"n":334,"o":47.92,"t":"2026-10-22T16:15:00Z","v":13150,"vw":47.978455},{"c":47.95,"h":48,"l":47.95,"n":566,"o":47.99,"t":"2026-10-22T16:30:00Z","v":21092,"vw":47.977342},{"c":48.22,"h":48.22,"l":47.93,"n":685,"o":47.95,"t":"2026-10-22T16:45:00Z","v":29189,"vw":48.075329},{"c":48.22,"h":48.245,"l":48.18,"n":660,"o":48.215,"t":"2026-10-22T17:00:00Z","v":27430,"vw":48.211365},{"c":48.35,"h":48.36,"l":48.21,"n":608,"o":48.23,"t":"2026-10-22T17:15:00Z","v":31079,"vw":48.269008},{"c":48.43,"h":48.44,"l":48.33,"n":678,"o":48.35,"t":"2026-10-22T17:30:00Z","v":33269,"vw":48.388478},{"c":48.43,"h":48.47,"l":48.39,"n":652,"o":48.425,"t":"2026-10-22T17:45:00Z","v":28205,"vw":48.420881},{"c":48.465,"h":48.48,"l":48.375,"n":626,"o":48.44,"t":"2026-10-22T18:00:00Z","v":25166,"vw":48.43342},{"c":48.475,"h":48.52,"l":48.41,"n":633,"o":48.46,"t":"2026-10-22T18:15:00Z","v":22045,"vw":48.473077},{"c":48.44,"h":48.49,"l":48.42,"n":533,"o":48.48,"t":"2026-10-22T18:30:00Z","v":15340,"vw":48.45235},{"c":48.51,"h":48.54,"l":48.44,"n":587,"o":48.44,"t":"2026-10-22T18:45:00Z","v":19873,"vw":48.502277},{"c":48.54,"h":48.6099,"l":48.51,"n":716,"o":48.51,"t":"2026-10-22T19:00:00Z","v":22727,"vw":48.570401},{"c":48.405,"h":48.6,"l":48.345,"n":1018,"o":48.54,"t":"2026-10-22T19:15:00Z","v":38674,"vw":48.491287},{"c":48.44,"h":48.485,"l":48.35,"n":1149,"o":48.4,"t":"2026-10-22T19:30:00Z","v":39521,"vw":48.417944},{"c":48.495,"h":48.51,"l":48.345,"n":4012,"o":48.44,"t":"2026-10-22T19:45:00Z","v":273400,"vw":48.460405},{"c":48,"h":48.46,"l":47.97,"n":29,"o":48.46,"t":"2026-10-22T20:00:00Z","v":270209,"vw":48.459225}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":59.64730258184671,"iv":0.7915595795568062,"gamma":0.02634881047988118,"theta":-0.05260879427290753,"vega":0.03783306857144621,"rho":0.006613824408700617,"breakevenPct":26.504797045513982},{"delta":0.25,"premium":0.9119561578082862,"strike":53.69564926246629,"iv":0.49832303839575953,"gamma":0.059327459377543426,"theta":-0.03796664346611285,"vega":0.04294769814794928,"rho":0.00844318320877723,"breakevenPct":13.765844625572042},{"delta":0.3,"premium":0.6517699183696758,"strike":49.7032795318093,"iv":0.21575374733272218,"gamma":0.11518236659911749,"theta":-0.018220207173616526,"vega":0.0445996138924264,"rho":0.01020728257536256,"breakevenPct":4.906353021206207},{"delta":0.35,"premium":0.9967041376999524,"strike":49.196023326911835,"iv":0.2312893656100386,"gamma":0.10958677054658109,"theta":-0.019425965675167807,"vega":0.04428688590575401,"rho":0.01188319809429986,"breakevenPct":4.568182217941229},{"delta":0.4,"premium":1.341638357030229,"strike":48.68876712201437,"iv":0.24682498388735502,"gamma":0.10399117449404469,"theta":-0.020631724176719088,"vega":0.04397415791908162,"rho":0.013559113613237164,"breakevenPct":4.230011414676252},{"delta":0.45,"premium":1.6865725763605055,"strike":48.1815109171169,"iv":0.26236060216467144,"gamma":0.09839557844150829,"theta":-0.02183748267827037,"vega":0.043661429932409235,"rho":0.015235029132174463,"breakevenPct":3.8918406114112742},{"delta":0.5,"premium":2.0315067956907824,"strike":47.67425471221944,"iv":0.27789622044198786,"gamma":0.09279998238897189,"theta":-0.02304324117982165,"vega":0.04334870194573684,"rho":0.016910944651111766,"breakevenPct":3.5536698081462967},{"delta":0.55,"premium":2.3764410150210593,"strike":47.16699850732197,"iv":0.2934318387193043,"gamma":0.08720438633643549,"theta":-0.02424899968137293,"vega":0.04303597395906445,"rho":0.01858686017004907,"breakevenPct":3.215499004881319},{"delta":0.6,"premium":2.7213752343513353,"strike":46.659742302424505,"iv":0.3089674569966207,"gamma":0.08160879028389909,"theta":-0.02545475818292421,"vega":0.04272324597239206,"rho":0.020262775688986365,"breakevenPct":2.8773282016163426},{"delta":0.65,"premium":3.0663094536816122,"strike":46.15248609752704,"iv":0.3245030752739371,"gamma":0.07601319423136269,"theta":-0.026660516684475492,"vega":0.042410517985719674,"rho":0.021938691207923668,"breakevenPct":2.5391573983513647},{"delta":0.7,"premium":3.4112436730118882,"strike":45.64522989262957,"iv":0.3400386935512535,"gamma":0.0704175981788263,"theta":-0.02786627518602677,"vega":0.04209778999904728,"rho":0.023614606726860967,"breakevenPct":2.200986595086388},{"delta":0.75,"premium":3.756177892342165,"strike":45.137973687732114,"iv":0.35557431182856997,"gamma":0.06482200212628988,"theta":-0.029072033687578054,"vega":0.04178506201237489,"rho":0.025290522245798273,"breakevenPct":1.86281579182141},{"delta":0.8,"premium":6.215517241379316,"strike":42.586206896551715,"iv":0.49328275862069,"gamma":0.05108620689655169,"theta":-0.03113793103448276,"vega":0.03675172413793102,"rho":0.025325245151574912,"breakevenPct":1.6702586206896566},{"delta":0.85,"premium":9.464854111405835,"strike":39.270557029177716,"iv":0.6766381962864721,"gamma":0.03430901856763925,"theta":-0.03352519893899204,"vega":0.029954641909814325,"rho":0.02474677521287395,"breakevenPct":1.5321065428824046},{"delta":0.9,"premium":12.714190981432361,"strike":35.95490716180371,"iv":0.8599936339522547,"gamma":0.01753183023872678,"theta":-0.03591246684350133,"vega":0.023157559681697606,"rho":0.024168305274172984,"breakevenPct":1.3939544650751523}],"put":[{"delta":0.1,"premium":0.6144924051425148,"strike":35.585072668778,"iv":0.9038265028397976,"gamma":0.015040869616283946,"theta":-0.034340126220212354,"vega":0.023108238720889,"rho":-0.00440781960911399,"breakevenPct":27.14462445075942},{"delta":0.15,"premium":0.7861812179623715,"strike":38.12861063647958,"iv":0.7903420429382139,"gamma":0.024997231177200457,"theta":-0.03492078510360717,"vega":0.029272078627728324,"rho":-0.006521247488366822,"breakevenPct":22.203272044755828},{"delta":0.2,"premium":0.9578700307822282,"strike":40.67214860418116,"iv":0.6768575830366301,"gamma":0.034953592738116976,"theta":-0.03550144398700198,"vega":0.03543591853456765,"rho":-0.008634675367619655,"breakevenPct":17.261919638752232},{"delta":0.25,"premium":1.129558843602085,"strike":43.21568657188274,"iv":0.5633731231350463,"gamma":0.04490995429903349,"theta":-0.0360821028703968,"vega":0.04159975844140697,"rho":-0.01074810324687249,"breakevenPct":12.32056723274864},{"delta":0.3,"premium":1.3017782208875603,"strike":45.191771188472444,"iv":0.4756753308381019,"gamma":0.05364742870344727,"theta":-0.03582631670409723,"vega":0.046030225513136826,"rho":-0.012850246268761063,"breakevenPct":8.562514650864824},{"delta":0.35,"premium":1.4752445195396768,"strike":45.83423896125806,"iv":0.44858081843322456,"gamma":0.05952030033580333,"theta":-0.0336047351028015,"vega":0.04638695647076152,"rho":-0.014925867857951405,"breakevenPct":7.585428246420031},{"delta":0.4,"premium":1.6487108181917933,"strike":46.47670673404368,"iv":0.42148630602834725,"gamma":0.06539317196815939,"theta":-0.03138315350150577,"vega":0.04674368742838621,"rho":-0.01700148944714175,"breakevenPct":6.608341841975239},{"delta":0.45,"premium":1.82217711684391,"strike":47.119174506829296,"iv":0.3943917936234699,"gamma":0.07126604360051544,"theta":-0.029161571900210043,"vega":0.047100418386010895,"rho":-0.01907711103633209,"breakevenPct":5.631255437530449},{"delta":0.5,"premium":1.9956434154960263,"strike":47.76164227961491,"iv":0.3672972812185926,"gamma":0.0771389152328715,"theta":-0.026939990298914314,"vega":0.04745714934363558,"rho":-0.021152732625522433,"breakevenPct":4.654169033085657},{"delta":0.55,"premium":2.169109714148143,"strike":48.404110052400526,"iv":0.34020276881371525,"gamma":0.08301178686522756,"theta":-0.024718408697618585,"vega":0.04781388030126027,"rho":-0.023228354214712775,"breakevenPct":3.677082628640865},{"delta":0.6,"premium":2.342576012800259,"strike":49.04657782518615,"iv":0.313108256408838,"gamma":0.08888465849758362,"theta":-0.02249682709632286,"vega":0.048170611258884964,"rho":-0.025303975803903117,"breakevenPct":2.6999962241960747},{"delta":0.65,"premium":2.5160423114523756,"strike":49.68904559797176,"iv":0.2860137440039606,"gamma":0.09475753012993968,"theta":-0.02027524549502713,"vega":0.04852734221650965,"rho":-0.02737959739309346,"breakevenPct":1.7229098197512824},{"delta":0.7,"premium":3.0728029987505194,"strike":50.537276134943774,"iv":0.2794225322782174,"gamma":0.09084106622240735,"theta":-0.01785680966264057,"vega":0.04574498125780925,"rho":-0.029707432480734493,"breakevenPct":1.1156809662640597},{"delta":0.75,"premium":3.989087880049979,"strike":51.57850895460225,"iv":0.29206309870887126,"gamma":0.07774235735110371,"theta":-0.015253727613494378,"vega":0.040018200749687635,"rho":-0.03227183991963549,"breakevenPct":0.85537276134944},{"delta":0.8,"premium":4.9053727613494384,"strike":52.619741774260724,"iv":0.3047036651395252,"gamma":0.06464364847980007,"theta":-0.012650645564348187,"vega":0.034291420241566006,"rho":-0.03483624735853648,"breakevenPct":0.5950645564348201},{"delta":0.85,"premium":5.821657642648896,"strike":53.6609745939192,"iv":0.3173442315701791,"gamma":0.051544939608496466,"theta":-0.010047563515202002,"vega":0.028564639733444402,"rho":-0.03740065479743747,"breakevenPct":0.3347563515202009},{"delta":0.9,"premium":6.737942523948355,"strike":54.702207413577675,"iv":0.329984798000833,"gamma":0.038446230737192826,"theta":-0.00744448146605581,"vega":0.02283785922532278,"rho":-0.039965062236338465,"breakevenPct":0.07444814660558108}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":59.64730258184671,"iv":0.7915595795568062,"gamma":0.02634881047988118,"theta":-0.05260879427290753,"vega":0.03783306857144621,"rho":0.006613824408700617,"breakevenPct":26.504797045513982},{"delta":0.25,"premium":0.9119561578082862,"strike":53.69564926246629,"iv":0.49832303839575953,"gamma":0.059327459377543426,"theta":-0.03796664346611285,"vega":0.04294769814794928,"rho":0.00844318320877723,"breakevenPct":13.765844625572042},{"delta":0.3,"premium":0.6517699183696758,"strike":49.7032795318093,"iv":0.21575374733272218,"gamma":0.11518236659911749,"theta":-0.018220207173616526,"vega":0.0445996138924264,"rho":0.01020728257536256,"breakevenPct":4.906353021206207},{"delta":0.35,"premium":0.9967041376999524,"strike":49.196023326911835,"iv":0.2312893656100386,"gamma":0.10958677054658109,"theta":-0.019425965675167807,"vega":0.04428688590575401,"rho":0.01188319809429986,"breakevenPct":4.568182217941229},{"delta":0.4,"premium":1.341638357030229,"strike":48.68876712201437,"iv":0.24682498388735502,"gamma":0.10399117449404469,"theta":-0.020631724176719088,"vega":0.04397415791908162,"rho":0.013559113613237164,"breakevenPct":4.230011414676252},{"delta":0.45,"premium":1.6865725763605055,"strike":48.1815109171169,"iv":0.26236060216467144,"gamma":0.09839557844150829,"theta":-0.02183748267827037,"vega":0.043661429932409235,"rho":0.015235029132174463,"breakevenPct":3.8918406114112742},{"delta":0.5,"premium":2.0315067956907824,"strike":47.67425471221944,"iv":0.27789622044198786,"gamma":0.09279998238897189,"theta":-0.02304324117982165,"vega":0.04334870194573684,"rho":0.016910944651111766,"breakevenPct":3.5536698081462967},{"delta":0.55,"premium":2.3764410150210593,"strike":47.16699850732197,"iv":0.2934318387193043,"gamma":0.08720438633643549,"theta":-0.02424899968137293,"vega":0.04303597395906445,"rho":0.01858686017004907,"breakevenPct":3.215499004881319},{"delta":0.6,"premium":2.7213752343513353,"strike":46.659742302424505,"iv":0.3089674569966207,"gamma":0.08160879028389909,"theta":-0.02545475818292421,"vega":0.04272324597239206,"rho":0.020262775688986365,"breakevenPct":2.8773282016163426},{"delta":0.65,"premium":3.0663094536816122,"strike":46.15248609752704,"iv":0.3245030752739371,"gamma":0.07601319423136269,"theta":-0.026660516684475492,"vega":0.042410517985719674,"rho":0.021938691207923668,"breakevenPct":2.5391573983513647},{"delta":0.7,"premium":3.4112436730118882,"strike":45.64522989262957,"iv":0.3400386935512535,"gamma":0.0704175981788263,"theta":-0.02786627518602677,"vega":0.04209778999904728,"rho":0.023614606726860967,"breakevenPct":2.200986595086388},{"delta":0.75,"premium":3.756177892342165,"strike":45.137973687732114,"iv":0.35557431182856997,"gamma":0.06482200212628988,"theta":-0.029072033687578054,"vega":0.04178506201237489,"rho":0.025290522245798273,"breakevenPct":1.86281579182141},{"delta":0.8,"premium":6.215517241379316,"strike":42.586206896551715,"iv":0.49328275862069,"gamma":0.05108620689655169,"theta":-0.03113793103448276,"vega":0.03675172413793102,"rho":0.025325245151574912,"breakevenPct":1.6702586206896566},{"delta":0.85,"premium":9.464854111405835,"strike":39.270557029177716,"iv":0.6766381962864721,"gamma":0.03430901856763925,"theta":-0.03352519893899204,"vega":0.029954641909814325,"rho":0.02474677521287395,"breakevenPct":1.5321065428824046},{"delta":0.9,"premium":12.714190981432361,"strike":35.95490716180371,"iv":0.8599936339522547,"gamma":0.01753183023872678,"theta":-0.03591246684350133,"vega":0.023157559681697606,"rho":0.024168305274172984,"breakevenPct":1.3939544650751523}],"put":[{"delta":0.1,"premium":0.6144924051425148,"strike":35.585072668778,"iv":0.9038265028397976,"gamma":0.015040869616283946,"theta":-0.034340126220212354,"vega":0.023108238720889,"rho":-0.00440781960911399,"breakevenPct":27.14462445075942},{"delta":0.15,"premium":0.7861812179623715,"strike":38.12861063647958,"iv":0.7903420429382139,"gamma":0.024997231177200457,"theta":-0.03492078510360717,"vega":0.029272078627728324,"rho":-0.006521247488366822,"breakevenPct":22.203272044755828},{"delta":0.2,"premium":0.9578700307822282,"strike":40.67214860418116,"iv":0.6768575830366301,"gamma":0.034953592738116976,"theta":-0.03550144398700198,"vega":0.03543591853456765,"rho":-0.008634675367619655,"breakevenPct":17.261919638752232},{"delta":0.25,"premium":1.129558843602085,"strike":43.21568657188274,"iv":0.5633731231350463,"gamma":0.04490995429903349,"theta":-0.0360821028703968,"vega":0.04159975844140697,"rho":-0.01074810324687249,"breakevenPct":12.32056723274864},{"delta":0.3,"premium":1.3017782208875603,"strike":45.191771188472444,"iv":0.4756753308381019,"gamma":0.05364742870344727,"theta":-0.03582631670409723,"vega":0.046030225513136826,"rho":-0.012850246268761063,"breakevenPct":8.562514650864824},{"delta":0.35,"premium":1.4752445195396768,"strike":45.83423896125806,"iv":0.44858081843322456,"gamma":0.05952030033580333,"theta":-0.0336047351028015,"vega":0.04638695647076152,"rho":-0.014925867857951405,"breakevenPct":7.585428246420031},{"delta":0.4,"premium":1.6487108181917933,"strike":46.47670673404368,"iv":0.42148630602834725,"gamma":0.06539317196815939,"theta":-0.03138315350150577,"vega":0.04674368742838621,"rho":-0.01700148944714175,"breakevenPct":6.608341841975239},{"delta":0.45,"premium":1.82217711684391,"strike":47.119174506829296,"iv":0.3943917936234699,"gamma":0.07126604360051544,"theta":-0.029161571900210043,"vega":0.047100418386010895,"rho":-0.01907711103633209,"breakevenPct":5.631255437530449},{"delta":0.5,"premium":1.9956434154960263,"strike":47.76164227961491,"iv":0.3672972812185926,"gamma":0.0771389152328715,"theta":-0.026939990298914314,"vega":0.04745714934363558,"rho":-0.021152732625522433,"breakevenPct":4.654169033085657},{"delta":0.55,"premium":2.169109714148143,"strike":48.404110052400526,"iv":0.34020276881371525,"gamma":0.08301178686522756,"theta":-0.024718408697618585,"vega":0.04781388030126027,"rho":-0.023228354214712775,"breakevenPct":3.677082628640865},{"delta":0.6,"premium":2.342576012800259,"strike":49.04657782518615,"iv":0.313108256408838,"gamma":0.08888465849758362,"theta":-0.02249682709632286,"vega":0.048170611258884964,"rho":-0.025303975803903117,"breakevenPct":2.6999962241960747},{"delta":0.65,"premium":2.5160423114523756,"strike":49.68904559797176,"iv":0.2860137440039606,"gamma":0.09475753012993968,"theta":-0.02027524549502713,"vega":0.04852734221650965,"rho":-0.02737959739309346,"breakevenPct":1.7229098197512824},{"delta":0.7,"premium":3.0728029987505194,"strike":50.537276134943774,"iv":0.2794225322782174,"gamma":0.09084106622240735,"theta":-0.01785680966264057,"vega":0.04574498125780925,"rho":-0.029707432480734493,"breakevenPct":1.1156809662640597},{"delta":0.75,"premium":3.989087880049979,"strike":51.57850895460225,"iv":0.29206309870887126,"gamma":0.07774235735110371,"theta":-0.015253727613494378,"vega":0.040018200749687635,"rho":-0.03227183991963549,"breakevenPct":0.85537276134944},{"delta":0.8,"premium":4.9053727613494384,"strike":52.619741774260724,"iv":0.3047036651395252,"gamma":0.06464364847980007,"theta":-0.012650645564348187,"vega":0.034291420241566006,"rho":-0.03483624735853648,"breakevenPct":0.5950645564348201},{"delta":0.85,"premium":5.821657642648896,"strike":53.6609745939192,"iv":0.3173442315701791,"gamma":0.051544939608496466,"theta":-0.010047563515202002,"vega":0.028564639733444402,"rho":-0.03740065479743747,"breakevenPct":0.3347563515202009},{"delta":0.9,"premium":6.737942523948355,"strike":54.702207413577675,"iv":0.329984798000833,"gamma":0.038446230737192826,"theta":-0.00744448146605581,"vega":0.02283785922532278,"rho":-0.039965062236338465,"breakevenPct":0.07444814660558108}]}},"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"}}