{"symbol":"ACIO","url":"https://intraalpha.com/companies/ACIO","capturedAt":"2026-10-23T16:47:28.665Z","state":"ready","quote":{"symbol":"ACIO","last_price":46.69,"prev_close":46.69,"regular_close":46.69,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":46.69,"ask":46.74,"bid_size":900,"ask_size":1000,"volume":31100,"vwap":46.657296,"open":46.53,"high":46.7595,"low":46.53,"close":46.69,"trade_count":176,"last_trade_at":"2026-10-23T16:46:04.100610485Z","last_quote_at":"2026-10-23T16:47:05.414503153Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:47:26.683978227-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2400000000,"net_expense_ratio":0.0079,"portfolio_turnover":0.34,"dividend_yield":0.003,"inception_date":"2019-07-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:47:27.303090+00:00"},"optionObservedAt":"2026-10-23T16:35:03.133Z","bars":[{"c":47.25,"h":47.25,"l":47.2,"n":21,"o":47.2,"t":"2026-10-16T13:30:00Z","v":1376,"vw":47.221701},{"c":47.26,"h":47.26,"l":47.26,"n":4,"o":47.26,"t":"2026-10-16T13:35:00Z","v":265,"vw":47.26},{"c":47.25,"h":47.25,"l":47.225,"n":2,"o":47.225,"t":"2026-10-16T13:50:00Z","v":883,"vw":47.234853},{"c":47.205,"h":47.205,"l":47.19,"n":6,"o":47.19,"t":"2026-10-16T13:55:00Z","v":788,"vw":47.200356},{"c":47.21,"h":47.21,"l":47.2,"n":5,"o":47.2,"t":"2026-10-16T14:00:00Z","v":331,"vw":47.206667},{"c":47.2,"h":47.2,"l":47.18,"n":5,"o":47.18,"t":"2026-10-16T14:10:00Z","v":2008,"vw":47.181008},{"c":47.15,"h":47.2,"l":47.15,"n":8,"o":47.2,"t":"2026-10-16T14:15:00Z","v":754,"vw":47.158475},{"c":47.2,"h":47.2,"l":47.16,"n":4,"o":47.16,"t":"2026-10-16T14:20:00Z","v":700,"vw":47.172308},{"c":47.16,"h":47.16,"l":47.15,"n":7,"o":47.15,"t":"2026-10-16T14:25:00Z","v":700,"vw":47.151429},{"c":47.1601,"h":47.1601,"l":47.1601,"n":2,"o":47.1601,"t":"2026-10-16T14:30:00Z","v":314,"vw":47.1601},{"c":47.25,"h":47.25,"l":47.19,"n":3,"o":47.19,"t":"2026-10-16T14:35:00Z","v":202,"vw":47.22},{"c":47.2648,"h":47.2648,"l":47.2648,"n":1,"o":47.2648,"t":"2026-10-16T14:40:00Z","v":850,"vw":47.2648},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-16T14:50:00Z","v":130,"vw":47.24},{"c":47.189,"h":47.189,"l":47.189,"n":1,"o":47.189,"t":"2026-10-16T14:55:00Z","v":500,"vw":47.189},{"c":47.16,"h":47.19,"l":47.16,"n":31,"o":47.17,"t":"2026-10-16T15:00:00Z","v":2347,"vw":47.172027},{"c":47.1001,"h":47.1001,"l":47.1,"n":3,"o":47.1,"t":"2026-10-16T15:05:00Z","v":1211,"vw":47.10009},{"c":47.15,"h":47.15,"l":47.1319,"n":2,"o":47.1319,"t":"2026-10-16T15:10:00Z","v":387,"vw":47.143359},{"c":47.0918,"h":47.1797,"l":47.0918,"n":2,"o":47.1797,"t":"2026-10-16T15:15:00Z","v":1111,"vw":47.155965},{"c":47.075,"h":47.08,"l":47.075,"n":3,"o":47.08,"t":"2026-10-16T15:20:00Z","v":316,"vw":47.077242},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-16T15:25:00Z","v":300,"vw":47.05},{"c":47.105,"h":47.105,"l":47.105,"n":1,"o":47.105,"t":"2026-10-16T15:30:00Z","v":215,"vw":47.105},{"c":47.02,"h":47.02,"l":47.02,"n":5,"o":47.02,"t":"2026-10-16T16:00:00Z","v":1578,"vw":47.02},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-10-16T16:05:00Z","v":100,"vw":47.02},{"c":47.03,"h":47.04,"l":47.01,"n":4,"o":47.04,"t":"2026-10-16T16:10:00Z","v":2033,"vw":47.035912},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-16T16:20:00Z","v":100,"vw":47.03},{"c":46.9893,"h":46.9893,"l":46.9893,"n":1,"o":46.9893,"t":"2026-10-16T16:35:00Z","v":147,"vw":46.9893},{"c":46.97,"h":46.97,"l":46.97,"n":2,"o":46.97,"t":"2026-10-16T16:40:00Z","v":216,"vw":46.97},{"c":46.99,"h":46.99,"l":46.985,"n":3,"o":46.985,"t":"2026-10-16T16:55:00Z","v":260,"vw":46.986992},{"c":46.93,"h":46.99,"l":46.93,"n":3,"o":46.99,"t":"2026-10-16T17:00:00Z","v":400,"vw":46.9625},{"c":46.9359,"h":46.9359,"l":46.9359,"n":10,"o":46.9359,"t":"2026-10-16T17:05:00Z","v":240,"vw":46.9359},{"c":46.925,"h":46.925,"l":46.925,"n":1,"o":46.925,"t":"2026-10-16T17:10:00Z","v":261,"vw":46.925},{"c":46.89,"h":46.89,"l":46.89,"n":1,"o":46.89,"t":"2026-10-16T17:15:00Z","v":150,"vw":46.89},{"c":46.89,"h":46.89,"l":46.89,"n":1,"o":46.89,"t":"2026-10-16T17:25:00Z","v":200,"vw":46.89},{"c":46.9399,"h":46.9399,"l":46.9399,"n":2,"o":46.9399,"t":"2026-10-16T17:30:00Z","v":238,"vw":46.9399},{"c":46.89,"h":46.89,"l":46.89,"n":1,"o":46.89,"t":"2026-10-16T17:35:00Z","v":541,"vw":46.89},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-16T17:45:00Z","v":328,"vw":47},{"c":46.935,"h":46.935,"l":46.91,"n":3,"o":46.91,"t":"2026-10-16T17:50:00Z","v":600,"vw":46.926667},{"c":46.88,"h":46.88,"l":46.8701,"n":31,"o":46.88,"t":"2026-10-16T17:55:00Z","v":22808,"vw":46.87317},{"c":46.86,"h":46.89,"l":46.85,"n":36,"o":46.86,"t":"2026-10-16T18:00:00Z","v":3024,"vw":46.861254},{"c":46.85,"h":46.85,"l":46.85,"n":2,"o":46.85,"t":"2026-10-16T18:05:00Z","v":700,"vw":46.85},{"c":46.87,"h":46.87,"l":46.8591,"n":2,"o":46.8591,"t":"2026-10-16T18:10:00Z","v":284,"vw":46.864857},{"c":46.85,"h":46.8999,"l":46.85,"n":3,"o":46.8999,"t":"2026-10-16T18:15:00Z","v":695,"vw":46.892474},{"c":46.8,"h":46.8,"l":46.8,"n":7,"o":46.8,"t":"2026-10-16T18:20:00Z","v":500,"vw":46.8},{"c":46.825,"h":46.87,"l":46.825,"n":13,"o":46.85,"t":"2026-10-16T18:25:00Z","v":1505,"vw":46.844933},{"c":46.835,"h":46.835,"l":46.835,"n":1,"o":46.835,"t":"2026-10-16T18:30:00Z","v":533,"vw":46.835},{"c":46.86,"h":46.86,"l":46.825,"n":2,"o":46.825,"t":"2026-10-16T18:35:00Z","v":555,"vw":46.832189},{"c":46.81,"h":46.82,"l":46.81,"n":52,"o":46.81,"t":"2026-10-16T18:40:00Z","v":4159,"vw":46.816596},{"c":46.81,"h":46.81,"l":46.81,"n":4,"o":46.81,"t":"2026-10-16T18:45:00Z","v":1096,"vw":46.81},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-16T18:50:00Z","v":2616,"vw":46.8},{"c":46.79,"h":46.8,"l":46.79,"n":8,"o":46.8,"t":"2026-10-16T18:55:00Z","v":346,"vw":46.796667},{"c":46.815,"h":46.815,"l":46.815,"n":10,"o":46.815,"t":"2026-10-16T19:00:00Z","v":1174,"vw":46.815},{"c":46.73,"h":46.81,"l":46.73,"n":10,"o":46.81,"t":"2026-10-16T19:05:00Z","v":5149,"vw":46.760158},{"c":46.825,"h":46.8442,"l":46.7801,"n":6,"o":46.8442,"t":"2026-10-16T19:15:00Z","v":8225,"vw":46.809859},{"c":46.83,"h":46.88,"l":46.8,"n":10,"o":46.8321,"t":"2026-10-16T19:20:00Z","v":9454,"vw":46.823968},{"c":46.84,"h":46.87,"l":46.82,"n":3,"o":46.82,"t":"2026-10-16T19:25:00Z","v":4885,"vw":46.860342},{"c":46.82,"h":46.82,"l":46.82,"n":3,"o":46.82,"t":"2026-10-16T19:30:00Z","v":323,"vw":46.82},{"c":46.8699,"h":46.8699,"l":46.8699,"n":1,"o":46.8699,"t":"2026-10-16T19:35:00Z","v":166,"vw":46.8699},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-16T19:40:00Z","v":600,"vw":46.79},{"c":46.8428,"h":46.89,"l":46.8428,"n":6,"o":46.89,"t":"2026-10-16T19:50:00Z","v":896,"vw":46.883656},{"c":46.85,"h":46.85,"l":46.84,"n":5,"o":46.85,"t":"2026-10-16T19:55:00Z","v":1200,"vw":46.845833},{"c":46.9,"h":46.9,"l":46.9,"n":3,"o":46.9,"t":"2026-10-16T20:00:00Z","v":133,"vw":46.9},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-16T21:15:00Z","v":414,"vw":46.85},{"c":47.055,"h":47.055,"l":47.055,"n":1,"o":47.055,"t":"2026-10-19T13:30:00Z","v":179,"vw":47.055},{"c":47.0271,"h":47.0271,"l":47.0271,"n":2,"o":47.0271,"t":"2026-10-19T14:00:00Z","v":166,"vw":47.0271},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-19T14:05:00Z","v":164,"vw":47.03},{"c":47.07,"h":47.085,"l":47.07,"n":6,"o":47.085,"t":"2026-10-19T14:10:00Z","v":1463,"vw":47.082726},{"c":47.1412,"h":47.1412,"l":47.1412,"n":2,"o":47.1412,"t":"2026-10-19T14:15:00Z","v":1823,"vw":47.1412},{"c":47.115,"h":47.115,"l":47.08,"n":3,"o":47.08,"t":"2026-10-19T14:20:00Z","v":919,"vw":47.11092},{"c":47.09,"h":47.09,"l":47.09,"n":6,"o":47.09,"t":"2026-10-19T14:25:00Z","v":313,"vw":47.09},{"c":47.09,"h":47.09,"l":47.07,"n":2,"o":47.07,"t":"2026-10-19T14:40:00Z","v":490,"vw":47.081347},{"c":47.085,"h":47.1,"l":47.085,"n":3,"o":47.1,"t":"2026-10-19T14:45:00Z","v":639,"vw":47.095436},{"c":47.0746,"h":47.0746,"l":47.0746,"n":2,"o":47.0746,"t":"2026-10-19T14:50:00Z","v":209,"vw":47.0746},{"c":47.13,"h":47.16,"l":47.13,"n":2,"o":47.16,"t":"2026-10-19T15:10:00Z","v":2223,"vw":47.131862},{"c":47.165,"h":47.165,"l":47.13,"n":2,"o":47.13,"t":"2026-10-19T15:20:00Z","v":302,"vw":47.153411},{"c":47.18,"h":47.205,"l":47.18,"n":7,"o":47.205,"t":"2026-10-19T15:25:00Z","v":2551,"vw":47.199947},{"c":47.215,"h":47.215,"l":47.1949,"n":2,"o":47.1949,"t":"2026-10-19T15:35:00Z","v":575,"vw":47.2071},{"c":47.205,"h":47.205,"l":47.2,"n":2,"o":47.2,"t":"2026-10-19T15:40:00Z","v":1393,"vw":47.200811},{"c":47.17,"h":47.2,"l":47.17,"n":5,"o":47.18,"t":"2026-10-19T15:45:00Z","v":758,"vw":47.190912},{"c":47.17,"h":47.17,"l":47.17,"n":4,"o":47.17,"t":"2026-10-19T15:50:00Z","v":600,"vw":47.17},{"c":47.14,"h":47.14,"l":47.135,"n":2,"o":47.135,"t":"2026-10-19T16:10:00Z","v":352,"vw":47.137031},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-10-19T16:15:00Z","v":100,"vw":47.11},{"c":47.09,"h":47.09,"l":47.09,"n":2,"o":47.09,"t":"2026-10-19T16:30:00Z","v":200,"vw":47.09},{"c":47.12,"h":47.12,"l":47.12,"n":3,"o":47.12,"t":"2026-10-19T16:40:00Z","v":744,"vw":47.12},{"c":47.085,"h":47.112,"l":47.07,"n":8,"o":47.0702,"t":"2026-10-19T16:50:00Z","v":3168,"vw":47.073833},{"c":47.0815,"h":47.0815,"l":47.0815,"n":3,"o":47.0815,"t":"2026-10-19T17:00:00Z","v":162,"vw":47.0815},{"c":47.08,"h":47.08,"l":47.07,"n":4,"o":47.07,"t":"2026-10-19T17:05:00Z","v":3030,"vw":47.077972},{"c":47.07,"h":47.07,"l":47.07,"n":1,"o":47.07,"t":"2026-10-19T17:15:00Z","v":114,"vw":47.07},{"c":47.085,"h":47.085,"l":47.085,"n":3,"o":47.085,"t":"2026-10-19T17:25:00Z","v":680,"vw":47.085},{"c":47.08,"h":47.08,"l":47.08,"n":4,"o":47.08,"t":"2026-10-19T17:30:00Z","v":1200,"vw":47.08},{"c":47.065,"h":47.065,"l":47.05,"n":2,"o":47.05,"t":"2026-10-19T17:35:00Z","v":500,"vw":47.062},{"c":47.0744,"h":47.09,"l":47.07,"n":4,"o":47.07,"t":"2026-10-19T17:40:00Z","v":591,"vw":47.075997},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-19T17:45:00Z","v":100,"vw":47.05},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-19T17:50:00Z","v":100,"vw":47.03},{"c":47.06,"h":47.07,"l":47.03,"n":100,"o":47.07,"t":"2026-10-19T18:00:00Z","v":47322,"vw":47.043402},{"c":47.04,"h":47.08,"l":47.04,"n":6,"o":47.04,"t":"2026-10-19T18:05:00Z","v":1017,"vw":47.049604},{"c":47.065,"h":47.065,"l":47.065,"n":5,"o":47.065,"t":"2026-10-19T18:10:00Z","v":320,"vw":47.065},{"c":47.085,"h":47.085,"l":47.06,"n":3,"o":47.06,"t":"2026-10-19T18:15:00Z","v":1025,"vw":47.082303},{"c":47.05,"h":47.085,"l":47.05,"n":11,"o":47.06,"t":"2026-10-19T18:20:00Z","v":2010,"vw":47.052622},{"c":47.02,"h":47.02,"l":47.02,"n":7,"o":47.02,"t":"2026-10-19T18:25:00Z","v":700,"vw":47.02},{"c":47.02,"h":47.02,"l":47.02,"n":1,"o":47.02,"t":"2026-10-19T18:35:00Z","v":100,"vw":47.02},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-10-19T18:40:00Z","v":100,"vw":47.04},{"c":47.05,"h":47.07,"l":47.05,"n":11,"o":47.07,"t":"2026-10-19T18:45:00Z","v":1851,"vw":47.055},{"c":47.075,"h":47.075,"l":47.075,"n":1,"o":47.075,"t":"2026-10-19T18:50:00Z","v":100,"vw":47.075},{"c":47.092,"h":47.092,"l":47.092,"n":4,"o":47.092,"t":"2026-10-19T19:00:00Z","v":459,"vw":47.092},{"c":47.075,"h":47.082,"l":47.06,"n":21,"o":47.07,"t":"2026-10-19T19:05:00Z","v":9636,"vw":47.067484},{"c":47.08,"h":47.08,"l":47.07,"n":5,"o":47.07,"t":"2026-10-19T19:15:00Z","v":577,"vw":47.076172},{"c":47.095,"h":47.1,"l":47.07,"n":10,"o":47.07,"t":"2026-10-19T19:20:00Z","v":8202,"vw":47.096547},{"c":47.085,"h":47.094,"l":47.085,"n":2,"o":47.094,"t":"2026-10-19T19:30:00Z","v":490,"vw":47.091318},{"c":47.08,"h":47.1005,"l":47.08,"n":10,"o":47.08,"t":"2026-10-19T19:40:00Z","v":2141,"vw":47.084716},{"c":47.0999,"h":47.0999,"l":47.075,"n":5,"o":47.085,"t":"2026-10-19T19:45:00Z","v":2993,"vw":47.089959},{"c":47.05,"h":47.05,"l":47.05,"n":8,"o":47.05,"t":"2026-10-19T19:50:00Z","v":550,"vw":47.05},{"c":46.99,"h":47.02,"l":46.98,"n":43,"o":47.02,"t":"2026-10-19T19:55:00Z","v":5300,"vw":46.989104},{"c":47.05,"h":47.05,"l":47.05,"n":5,"o":47.05,"t":"2026-10-19T20:00:00Z","v":169,"vw":47.05},{"c":46.644,"h":46.6465,"l":46.588,"n":19,"o":46.588,"t":"2026-10-19T21:10:00Z","v":1920,"vw":46.635083},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-10-20T13:30:00Z","v":189,"vw":46.93},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-10-20T13:45:00Z","v":260,"vw":46.9},{"c":46.953,"h":46.9651,"l":46.9301,"n":5,"o":46.9525,"t":"2026-10-20T13:50:00Z","v":1920,"vw":46.95188},{"c":47.05,"h":47.05,"l":47.025,"n":5,"o":47.025,"t":"2026-10-20T14:00:00Z","v":658,"vw":47.044936},{"c":47.095,"h":47.095,"l":47.075,"n":10,"o":47.075,"t":"2026-10-20T14:05:00Z","v":626,"vw":47.089681},{"c":47.08,"h":47.08,"l":47.06,"n":6,"o":47.06,"t":"2026-10-20T14:10:00Z","v":904,"vw":47.071502},{"c":47.24,"h":47.24,"l":47.22,"n":5,"o":47.23,"t":"2026-10-20T14:30:00Z","v":417,"vw":47.2275},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-20T14:35:00Z","v":2197,"vw":47.22},{"c":47.2575,"h":47.27,"l":47.2575,"n":2,"o":47.27,"t":"2026-10-20T14:40:00Z","v":1004,"vw":47.266564},{"c":47.2799,"h":47.2799,"l":47.2799,"n":3,"o":47.2799,"t":"2026-10-20T14:45:00Z","v":1164,"vw":47.2799},{"c":47.1918,"h":47.22,"l":47.1918,"n":3,"o":47.22,"t":"2026-10-20T15:00:00Z","v":600,"vw":47.199533},{"c":47.2264,"h":47.2264,"l":47.1843,"n":10,"o":47.194,"t":"2026-10-20T15:05:00Z","v":4870,"vw":47.19165},{"c":47.119,"h":47.119,"l":47.119,"n":1,"o":47.119,"t":"2026-10-20T15:10:00Z","v":247,"vw":47.119},{"c":47.08,"h":47.125,"l":47.08,"n":3,"o":47.125,"t":"2026-10-20T15:25:00Z","v":8972,"vw":47.124498},{"c":47.09,"h":47.09,"l":47.09,"n":2,"o":47.09,"t":"2026-10-20T15:45:00Z","v":206,"vw":47.09},{"c":47.11,"h":47.11,"l":47.1049,"n":5,"o":47.1049,"t":"2026-10-20T15:50:00Z","v":2185,"vw":47.109678},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-20T15:55:00Z","v":1634,"vw":47.17},{"c":47.1599,"h":47.1599,"l":47.1599,"n":1,"o":47.1599,"t":"2026-10-20T16:10:00Z","v":1697,"vw":47.1599},{"c":47.095,"h":47.095,"l":47.095,"n":1,"o":47.095,"t":"2026-10-20T16:15:00Z","v":433,"vw":47.095},{"c":47.071,"h":47.105,"l":47.07,"n":7,"o":47.105,"t":"2026-10-20T16:30:00Z","v":6598,"vw":47.072413},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-10-20T16:40:00Z","v":4414,"vw":47.11},{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-10-20T16:45:00Z","v":165,"vw":47.14},{"c":47.09,"h":47.11,"l":47.09,"n":2,"o":47.11,"t":"2026-10-20T16:50:00Z","v":520,"vw":47.097692},{"c":47.07,"h":47.07,"l":47.07,"n":3,"o":47.07,"t":"2026-10-20T17:00:00Z","v":300,"vw":47.07},{"c":47.05,"h":47.05,"l":47.04,"n":4,"o":47.05,"t":"2026-10-20T17:10:00Z","v":400,"vw":47.0475},{"c":47.1,"h":47.1,"l":47.0914,"n":7,"o":47.095,"t":"2026-10-20T17:25:00Z","v":4417,"vw":47.093299},{"c":47.08,"h":47.1499,"l":47.08,"n":2,"o":47.1499,"t":"2026-10-20T17:45:00Z","v":2330,"vw":47.1469},{"c":47.1,"h":47.1,"l":47.1,"n":4,"o":47.1,"t":"2026-10-20T17:50:00Z","v":407,"vw":47.1},{"c":47.1266,"h":47.1266,"l":47.11,"n":2,"o":47.11,"t":"2026-10-20T17:55:00Z","v":902,"vw":47.122735},{"c":47.1225,"h":47.1225,"l":47.1225,"n":1,"o":47.1225,"t":"2026-10-20T18:00:00Z","v":127,"vw":47.1225},{"c":47.1113,"h":47.1113,"l":47.07,"n":2,"o":47.07,"t":"2026-10-20T18:05:00Z","v":638,"vw":47.104827},{"c":47.105,"h":47.105,"l":47.07,"n":7,"o":47.105,"t":"2026-10-20T18:10:00Z","v":2162,"vw":47.101762},{"c":47.07,"h":47.14,"l":47.07,"n":11,"o":47.14,"t":"2026-10-20T18:15:00Z","v":1784,"vw":47.106305},{"c":47.07,"h":47.1099,"l":47.07,"n":7,"o":47.07,"t":"2026-10-20T18:20:00Z","v":697,"vw":47.086657},{"c":47.085,"h":47.085,"l":47.085,"n":1,"o":47.085,"t":"2026-10-20T18:25:00Z","v":1600,"vw":47.085},{"c":47.08,"h":47.08,"l":47.065,"n":3,"o":47.065,"t":"2026-10-20T18:35:00Z","v":505,"vw":47.071772},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-20T18:45:00Z","v":100,"vw":47.05},{"c":47.11,"h":47.11,"l":47.03,"n":5,"o":47.03,"t":"2026-10-20T18:50:00Z","v":642,"vw":47.066469},{"c":47.04,"h":47.0406,"l":47.04,"n":4,"o":47.04,"t":"2026-10-20T18:55:00Z","v":2950,"vw":47.040514},{"c":47.04,"h":47.04,"l":47.04,"n":5,"o":47.04,"t":"2026-10-20T19:00:00Z","v":1071,"vw":47.04},{"c":47.07,"h":47.07,"l":47.07,"n":1,"o":47.07,"t":"2026-10-20T19:05:00Z","v":296,"vw":47.07},{"c":47.0401,"h":47.1,"l":47.04,"n":11,"o":47.0634,"t":"2026-10-20T19:10:00Z","v":3327,"vw":47.056739},{"c":47.06,"h":47.07,"l":47.02,"n":7,"o":47.0528,"t":"2026-10-20T19:15:00Z","v":5694,"vw":47.063864},{"c":47.02,"h":47.06,"l":47.02,"n":32,"o":47.021,"t":"2026-10-20T19:20:00Z","v":3464,"vw":47.03297},{"c":47.02,"h":47.06,"l":47,"n":9,"o":47,"t":"2026-10-20T19:30:00Z","v":777,"vw":47.036429},{"c":47.01,"h":47.011,"l":47.01,"n":4,"o":47.011,"t":"2026-10-20T19:35:00Z","v":3865,"vw":47.010789},{"c":47.0201,"h":47.0201,"l":47.01,"n":9,"o":47.02,"t":"2026-10-20T19:40:00Z","v":1449,"vw":47.018453},{"c":47.02,"h":47.02,"l":47.02,"n":2,"o":47.02,"t":"2026-10-20T19:45:00Z","v":200,"vw":47.02},{"c":47.07,"h":47.09,"l":47.021,"n":9,"o":47.021,"t":"2026-10-20T19:50:00Z","v":26461,"vw":47.068072},{"c":47.02,"h":47.05,"l":47.02,"n":14,"o":47.02,"t":"2026-10-20T19:55:00Z","v":2024,"vw":47.02731},{"c":47.1,"h":47.1,"l":47.1,"n":5,"o":47.1,"t":"2026-10-20T20:00:00Z","v":250,"vw":47.1},{"c":47.11,"h":47.11,"l":47.11,"n":13,"o":47.11,"t":"2026-10-20T20:55:00Z","v":1199,"vw":47.11},{"c":47.24,"h":47.24,"l":47.24,"n":3,"o":47.24,"t":"2026-10-21T13:30:00Z","v":465,"vw":47.24},{"c":47.16,"h":47.16,"l":47.16,"n":2,"o":47.16,"t":"2026-10-21T13:35:00Z","v":107,"vw":47.16},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-10-21T13:50:00Z","v":15377,"vw":47.18},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-10-21T14:00:00Z","v":2000,"vw":47.18},{"c":47.11,"h":47.11,"l":47.11,"n":2,"o":47.11,"t":"2026-10-21T14:05:00Z","v":700,"vw":47.11},{"c":47.07,"h":47.07,"l":47.07,"n":4,"o":47.07,"t":"2026-10-21T14:15:00Z","v":506,"vw":47.07},{"c":47.021,"h":47.021,"l":47,"n":8,"o":47,"t":"2026-10-21T14:20:00Z","v":2181,"vw":47.006736},{"c":47.07,"h":47.07,"l":47.07,"n":2,"o":47.07,"t":"2026-10-21T14:25:00Z","v":361,"vw":47.07},{"c":47,"h":47.01,"l":47,"n":3,"o":47.01,"t":"2026-10-21T14:30:00Z","v":2822,"vw":47.008228},{"c":47.06,"h":47.11,"l":47.06,"n":8,"o":47.08,"t":"2026-10-21T14:35:00Z","v":630,"vw":47.081667},{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-10-21T14:50:00Z","v":100,"vw":47.14},{"c":47.1501,"h":47.1501,"l":47.12,"n":3,"o":47.15,"t":"2026-10-21T15:00:00Z","v":1272,"vw":47.147651},{"c":47.1601,"h":47.1601,"l":47.15,"n":3,"o":47.15,"t":"2026-10-21T15:05:00Z","v":1323,"vw":47.153176},{"c":47.14,"h":47.16,"l":47.14,"n":3,"o":47.16,"t":"2026-10-21T15:10:00Z","v":822,"vw":47.143709},{"c":47.15,"h":47.18,"l":47.15,"n":5,"o":47.18,"t":"2026-10-21T15:15:00Z","v":800,"vw":47.165},{"c":47.21,"h":47.21,"l":47.2049,"n":2,"o":47.2049,"t":"2026-10-21T15:30:00Z","v":292,"vw":47.207869},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-10-21T15:35:00Z","v":100,"vw":47.21},{"c":47.2343,"h":47.2343,"l":47.2101,"n":4,"o":47.2101,"t":"2026-10-21T15:40:00Z","v":332,"vw":47.219487},{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-10-21T15:45:00Z","v":100,"vw":47.23},{"c":47.23,"h":47.23,"l":47.23,"n":2,"o":47.23,"t":"2026-10-21T15:50:00Z","v":191,"vw":47.23},{"c":47.2623,"h":47.2623,"l":47.2623,"n":1,"o":47.2623,"t":"2026-10-21T15:55:00Z","v":270,"vw":47.2623},{"c":47.2265,"h":47.2265,"l":47.2265,"n":1,"o":47.2265,"t":"2026-10-21T16:00:00Z","v":225,"vw":47.2265},{"c":47.22,"h":47.22,"l":47.22,"n":2,"o":47.22,"t":"2026-10-21T16:05:00Z","v":200,"vw":47.22},{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-10-21T16:10:00Z","v":297,"vw":47.23},{"c":47.22,"h":47.22,"l":47.21,"n":3,"o":47.21,"t":"2026-10-21T16:15:00Z","v":282,"vw":47.214082},{"c":47.2587,"h":47.2587,"l":47.235,"n":2,"o":47.235,"t":"2026-10-21T16:20:00Z","v":855,"vw":47.237772},{"c":47.2,"h":47.2,"l":47.2,"n":3,"o":47.2,"t":"2026-10-21T16:25:00Z","v":305,"vw":47.2},{"c":47.3019,"h":47.3019,"l":47.3019,"n":1,"o":47.3019,"t":"2026-10-21T16:50:00Z","v":158,"vw":47.3019},{"c":47.29,"h":47.29,"l":47.29,"n":4,"o":47.29,"t":"2026-10-21T16:55:00Z","v":521,"vw":47.29},{"c":47.26,"h":47.26,"l":47.26,"n":3,"o":47.26,"t":"2026-10-21T17:00:00Z","v":127,"vw":47.26},{"c":47.29,"h":47.31,"l":47.29,"n":4,"o":47.31,"t":"2026-10-21T17:10:00Z","v":421,"vw":47.299276},{"c":47.315,"h":47.315,"l":47.315,"n":2,"o":47.315,"t":"2026-10-21T17:15:00Z","v":157,"vw":47.315},{"c":47.31,"h":47.31,"l":47.31,"n":3,"o":47.31,"t":"2026-10-21T17:20:00Z","v":207,"vw":47.31},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-21T17:30:00Z","v":200,"vw":47.3},{"c":47.2963,"h":47.3,"l":47.2963,"n":3,"o":47.3,"t":"2026-10-21T17:35:00Z","v":487,"vw":47.298891},{"c":47.29,"h":47.29,"l":47.29,"n":4,"o":47.29,"t":"2026-10-21T17:45:00Z","v":500,"vw":47.29},{"c":47.2838,"h":47.29,"l":47.2838,"n":2,"o":47.29,"t":"2026-10-21T17:50:00Z","v":1000,"vw":47.28442},{"c":47.3,"h":47.3,"l":47.3,"n":3,"o":47.3,"t":"2026-10-21T17:55:00Z","v":263,"vw":47.3},{"c":47.3,"h":47.3,"l":47.29,"n":4,"o":47.29,"t":"2026-10-21T18:00:00Z","v":1239,"vw":47.299136},{"c":47.29,"h":47.29,"l":47.29,"n":1,"o":47.29,"t":"2026-10-21T18:05:00Z","v":100,"vw":47.29},{"c":47.31,"h":47.31,"l":47.31,"n":2,"o":47.31,"t":"2026-10-21T18:10:00Z","v":262,"vw":47.31},{"c":47.32,"h":47.32,"l":47.31,"n":23,"o":47.31,"t":"2026-10-21T18:15:00Z","v":1269,"vw":47.316944},{"c":47.305,"h":47.3151,"l":47.3,"n":13,"o":47.3,"t":"2026-10-21T18:20:00Z","v":2027,"vw":47.305765},{"c":47.31,"h":47.31,"l":47.3004,"n":25,"o":47.3004,"t":"2026-10-21T18:25:00Z","v":2074,"vw":47.306206},{"c":47.33,"h":47.33,"l":47.32,"n":15,"o":47.32,"t":"2026-10-21T18:30:00Z","v":3393,"vw":47.324637},{"c":47.32,"h":47.33,"l":47.32,"n":2,"o":47.33,"t":"2026-10-21T18:45:00Z","v":666,"vw":47.323183},{"c":47.26,"h":47.27,"l":47.26,"n":3,"o":47.27,"t":"2026-10-21T18:50:00Z","v":882,"vw":47.263631},{"c":47.265,"h":47.265,"l":47.265,"n":1,"o":47.265,"t":"2026-10-21T18:55:00Z","v":189,"vw":47.265},{"c":47.21,"h":47.22,"l":47.21,"n":6,"o":47.22,"t":"2026-10-21T19:00:00Z","v":1099,"vw":47.214912},{"c":47.1201,"h":47.21,"l":47.12,"n":3,"o":47.21,"t":"2026-10-21T19:05:00Z","v":3241,"vw":47.191233},{"c":47.23,"h":47.23,"l":47.12,"n":7,"o":47.12,"t":"2026-10-21T19:10:00Z","v":7844,"vw":47.15114},{"c":47.25,"h":47.2699,"l":47.19,"n":12,"o":47.19,"t":"2026-10-21T19:15:00Z","v":25201,"vw":47.249667},{"c":47.2,"h":47.235,"l":47.2,"n":21,"o":47.235,"t":"2026-10-21T19:20:00Z","v":1513,"vw":47.213887},{"c":47.275,"h":47.275,"l":47.22,"n":28,"o":47.22,"t":"2026-10-21T19:25:00Z","v":5963,"vw":47.251567},{"c":47.27,"h":47.27,"l":47.27,"n":4,"o":47.27,"t":"2026-10-21T19:35:00Z","v":596,"vw":47.27},{"c":47.265,"h":47.28,"l":47.23,"n":29,"o":47.24,"t":"2026-10-21T19:40:00Z","v":6746,"vw":47.257828},{"c":47.26,"h":47.29,"l":47.25,"n":8,"o":47.29,"t":"2026-10-21T19:45:00Z","v":4504,"vw":47.283769},{"c":47.295,"h":47.295,"l":47.295,"n":6,"o":47.295,"t":"2026-10-21T19:50:00Z","v":255,"vw":47.295},{"c":47.25,"h":47.28,"l":47.25,"n":33,"o":47.28,"t":"2026-10-21T19:55:00Z","v":3871,"vw":47.266883},{"c":47.31,"h":47.31,"l":47.31,"n":6,"o":47.31,"t":"2026-10-21T20:00:00Z","v":199,"vw":47.31},{"c":46.94,"h":47.02,"l":46.91,"n":11,"o":47.02,"t":"2026-10-22T13:35:00Z","v":3492,"vw":46.936691},{"c":46.96,"h":46.96,"l":46.949,"n":3,"o":46.96,"t":"2026-10-22T13:40:00Z","v":1221,"vw":46.95546},{"c":46.9299,"h":46.9299,"l":46.9299,"n":1,"o":46.9299,"t":"2026-10-22T13:50:00Z","v":400,"vw":46.9299},{"c":46.9999,"h":46.9999,"l":46.91,"n":4,"o":46.92,"t":"2026-10-22T13:55:00Z","v":903,"vw":46.974491},{"c":46.9301,"h":46.9301,"l":46.93,"n":2,"o":46.93,"t":"2026-10-22T14:00:00Z","v":5325,"vw":46.93009},{"c":46.925,"h":46.93,"l":46.925,"n":2,"o":46.93,"t":"2026-10-22T14:05:00Z","v":1958,"vw":46.929732},{"c":46.885,"h":46.9,"l":46.885,"n":3,"o":46.9,"t":"2026-10-22T14:10:00Z","v":2855,"vw":46.889594},{"c":46.86,"h":46.885,"l":46.86,"n":4,"o":46.885,"t":"2026-10-22T14:15:00Z","v":339,"vw":46.876918},{"c":46.81,"h":46.88,"l":46.81,"n":18,"o":46.86,"t":"2026-10-22T14:20:00Z","v":1687,"vw":46.848987},{"c":46.77,"h":46.805,"l":46.77,"n":11,"o":46.79,"t":"2026-10-22T14:25:00Z","v":1058,"vw":46.786791},{"c":46.74,"h":46.74,"l":46.74,"n":6,"o":46.74,"t":"2026-10-22T14:30:00Z","v":437,"vw":46.74},{"c":46.72,"h":46.72,"l":46.715,"n":7,"o":46.72,"t":"2026-10-22T14:35:00Z","v":612,"vw":46.719167},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-22T14:40:00Z","v":1113,"vw":46.75},{"c":46.72,"h":46.7536,"l":46.72,"n":6,"o":46.7536,"t":"2026-10-22T14:45:00Z","v":1789,"vw":46.740438},{"c":46.725,"h":46.7584,"l":46.7,"n":5,"o":46.7584,"t":"2026-10-22T14:55:00Z","v":1594,"vw":46.726541},{"c":46.7528,"h":46.7528,"l":46.7528,"n":1,"o":46.7528,"t":"2026-10-22T15:00:00Z","v":370,"vw":46.7528},{"c":46.73,"h":46.7616,"l":46.73,"n":6,"o":46.7616,"t":"2026-10-22T15:05:00Z","v":521,"vw":46.749372},{"c":46.7075,"h":46.7075,"l":46.7075,"n":1,"o":46.7075,"t":"2026-10-22T15:10:00Z","v":1500,"vw":46.7075},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-10-22T15:15:00Z","v":200,"vw":46.73},{"c":46.7671,"h":46.795,"l":46.7671,"n":2,"o":46.795,"t":"2026-10-22T15:20:00Z","v":1486,"vw":46.775324},{"c":46.7519,"h":46.77,"l":46.7519,"n":7,"o":46.77,"t":"2026-10-22T15:25:00Z","v":2292,"vw":46.752704},{"c":46.745,"h":46.745,"l":46.745,"n":1,"o":46.745,"t":"2026-10-22T15:30:00Z","v":215,"vw":46.745},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-22T15:35:00Z","v":200,"vw":46.73},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-10-22T15:40:00Z","v":124,"vw":46.73},{"c":46.74,"h":46.755,"l":46.74,"n":15,"o":46.755,"t":"2026-10-22T15:50:00Z","v":1347,"vw":46.750767},{"c":46.78,"h":46.8489,"l":46.78,"n":15,"o":46.8,"t":"2026-10-22T16:00:00Z","v":3230,"vw":46.827638},{"c":46.77,"h":46.77,"l":46.77,"n":1,"o":46.77,"t":"2026-10-22T16:05:00Z","v":373,"vw":46.77},{"c":46.81,"h":46.81,"l":46.78,"n":4,"o":46.78,"t":"2026-10-22T16:10:00Z","v":521,"vw":46.785769},{"c":46.825,"h":46.825,"l":46.825,"n":2,"o":46.825,"t":"2026-10-22T16:15:00Z","v":232,"vw":46.825},{"c":46.82,"h":46.82,"l":46.82,"n":3,"o":46.82,"t":"2026-10-22T16:20:00Z","v":887,"vw":46.82},{"c":46.83,"h":46.83,"l":46.8101,"n":2,"o":46.8101,"t":"2026-10-22T16:25:00Z","v":470,"vw":46.821405},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-10-22T16:30:00Z","v":123,"vw":46.81},{"c":46.7813,"h":46.7813,"l":46.74,"n":4,"o":46.74,"t":"2026-10-22T16:35:00Z","v":1383,"vw":46.761999},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-22T16:40:00Z","v":596,"vw":46.75},{"c":46.76,"h":46.76,"l":46.71,"n":16,"o":46.71,"t":"2026-10-22T16:45:00Z","v":5240,"vw":46.745683},{"c":46.7238,"h":46.7238,"l":46.72,"n":5,"o":46.72,"t":"2026-10-22T16:50:00Z","v":464,"vw":46.722772},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-10-22T16:55:00Z","v":272,"vw":46.75},{"c":46.69,"h":46.7456,"l":46.69,"n":29,"o":46.7,"t":"2026-10-22T17:00:00Z","v":4346,"vw":46.70729},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-22T17:15:00Z","v":135,"vw":46.75},{"c":46.71,"h":46.71,"l":46.71,"n":2,"o":46.71,"t":"2026-10-22T17:25:00Z","v":149,"vw":46.71},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-22T17:35:00Z","v":156,"vw":46.78},{"c":46.71,"h":46.71,"l":46.71,"n":7,"o":46.71,"t":"2026-10-22T17:45:00Z","v":759,"vw":46.71},{"c":46.64,"h":46.7,"l":46.64,"n":13,"o":46.7,"t":"2026-10-22T18:00:00Z","v":2151,"vw":46.664796},{"c":46.69,"h":46.69,"l":46.66,"n":10,"o":46.66,"t":"2026-10-22T18:05:00Z","v":1122,"vw":46.68102},{"c":46.7332,"h":46.75,"l":46.7332,"n":4,"o":46.75,"t":"2026-10-22T18:10:00Z","v":467,"vw":46.744255},{"c":46.71,"h":46.71,"l":46.69,"n":6,"o":46.69,"t":"2026-10-22T18:15:00Z","v":1124,"vw":46.704376},{"c":46.76,"h":46.76,"l":46.76,"n":1,"o":46.76,"t":"2026-10-22T18:20:00Z","v":1042,"vw":46.76},{"c":46.65,"h":46.68,"l":46.65,"n":2,"o":46.68,"t":"2026-10-22T18:50:00Z","v":3737,"vw":46.679005},{"c":46.665,"h":46.686,"l":46.665,"n":3,"o":46.686,"t":"2026-10-22T18:55:00Z","v":4080,"vw":46.683656},{"c":46.64,"h":46.66,"l":46.64,"n":3,"o":46.66,"t":"2026-10-22T19:00:00Z","v":856,"vw":46.647093},{"c":46.67,"h":46.67,"l":46.65,"n":13,"o":46.65,"t":"2026-10-22T19:05:00Z","v":5232,"vw":46.652829},{"c":46.7061,"h":46.7061,"l":46.6736,"n":5,"o":46.6736,"t":"2026-10-22T19:10:00Z","v":2607,"vw":46.681673},{"c":46.66,"h":46.72,"l":46.66,"n":25,"o":46.66,"t":"2026-10-22T19:15:00Z","v":12750,"vw":46.676212},{"c":46.66,"h":46.66,"l":46.66,"n":4,"o":46.66,"t":"2026-10-22T19:20:00Z","v":400,"vw":46.66},{"c":46.67,"h":46.7162,"l":46.66,"n":10,"o":46.7162,"t":"2026-10-22T19:25:00Z","v":2050,"vw":46.702664},{"c":46.67,"h":46.67,"l":46.67,"n":1,"o":46.67,"t":"2026-10-22T19:30:00Z","v":2395,"vw":46.67},{"c":46.65,"h":46.65,"l":46.64,"n":13,"o":46.65,"t":"2026-10-22T19:35:00Z","v":1197,"vw":46.648881},{"c":46.68,"h":46.69,"l":46.67,"n":43,"o":46.69,"t":"2026-10-22T19:40:00Z","v":8959,"vw":46.68305},{"c":46.63,"h":46.7099,"l":46.63,"n":16,"o":46.64,"t":"2026-10-22T19:45:00Z","v":5421,"vw":46.664467},{"c":46.7,"h":46.73,"l":46.695,"n":6,"o":46.695,"t":"2026-10-22T19:50:00Z","v":3896,"vw":46.696718},{"c":46.69,"h":46.72,"l":46.69,"n":54,"o":46.72,"t":"2026-10-22T19:55:00Z","v":7803,"vw":46.698763},{"c":46.4,"h":46.75,"l":46.4,"n":4,"o":46.75,"t":"2026-10-23T10:05:00Z","v":202,"vw":46.575},{"c":46.53,"h":46.53,"l":46.53,"n":5,"o":46.53,"t":"2026-10-23T13:30:00Z","v":3045,"vw":46.53},{"c":46.56,"h":46.56,"l":46.56,"n":2,"o":46.56,"t":"2026-10-23T13:35:00Z","v":1003,"vw":46.56},{"c":46.65,"h":46.65,"l":46.58,"n":4,"o":46.58,"t":"2026-10-23T13:45:00Z","v":246,"vw":46.615174},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-23T13:50:00Z","v":200,"vw":46.62},{"c":46.63,"h":46.6351,"l":46.63,"n":4,"o":46.6351,"t":"2026-10-23T14:00:00Z","v":292,"vw":46.632944},{"c":46.54,"h":46.54,"l":46.54,"n":2,"o":46.54,"t":"2026-10-23T14:15:00Z","v":142,"vw":46.54},{"c":46.55,"h":46.55,"l":46.55,"n":6,"o":46.55,"t":"2026-10-23T14:20:00Z","v":586,"vw":46.55},{"c":46.54,"h":46.56,"l":46.54,"n":4,"o":46.56,"t":"2026-10-23T14:25:00Z","v":202,"vw":46.55},{"c":46.61,"h":46.61,"l":46.56,"n":3,"o":46.56,"t":"2026-10-23T14:35:00Z","v":3093,"vw":46.561634},{"c":46.66,"h":46.66,"l":46.65,"n":4,"o":46.65,"t":"2026-10-23T14:45:00Z","v":467,"vw":46.65351},{"c":46.69,"h":46.69,"l":46.69,"n":1,"o":46.69,"t":"2026-10-23T14:55:00Z","v":100,"vw":46.69},{"c":46.6701,"h":46.7283,"l":46.67,"n":6,"o":46.71,"t":"2026-10-23T15:00:00Z","v":1403,"vw":46.694924},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-23T15:05:00Z","v":210,"vw":46.75},{"c":46.67,"h":46.67,"l":46.67,"n":2,"o":46.67,"t":"2026-10-23T15:10:00Z","v":890,"vw":46.67},{"c":46.72,"h":46.7436,"l":46.715,"n":5,"o":46.7436,"t":"2026-10-23T15:15:00Z","v":2041,"vw":46.730649},{"c":46.7325,"h":46.7325,"l":46.7325,"n":2,"o":46.7325,"t":"2026-10-23T15:20:00Z","v":1583,"vw":46.7325},{"c":46.7595,"h":46.7595,"l":46.73,"n":3,"o":46.73,"t":"2026-10-23T15:25:00Z","v":703,"vw":46.750352},{"c":46.738,"h":46.738,"l":46.738,"n":1,"o":46.738,"t":"2026-10-23T15:30:00Z","v":139,"vw":46.738},{"c":46.71,"h":46.74,"l":46.71,"n":4,"o":46.74,"t":"2026-10-23T15:35:00Z","v":490,"vw":46.733814},{"c":46.7,"h":46.7,"l":46.7,"n":3,"o":46.7,"t":"2026-10-23T15:45:00Z","v":960,"vw":46.7},{"c":46.69,"h":46.715,"l":46.69,"n":6,"o":46.715,"t":"2026-10-23T15:50:00Z","v":738,"vw":46.701017},{"c":46.72,"h":46.75,"l":46.68,"n":7,"o":46.68,"t":"2026-10-23T15:55:00Z","v":1535,"vw":46.720253},{"c":46.715,"h":46.715,"l":46.7,"n":3,"o":46.7,"t":"2026-10-23T16:10:00Z","v":300,"vw":46.71},{"c":46.67,"h":46.7058,"l":46.65,"n":23,"o":46.705,"t":"2026-10-23T16:20:00Z","v":4486,"vw":46.672268},{"c":46.675,"h":46.675,"l":46.675,"n":1,"o":46.675,"t":"2026-10-23T16:25:00Z","v":100,"vw":46.675},{"c":46.69,"h":46.708,"l":46.69,"n":4,"o":46.708,"t":"2026-10-23T16:30:00Z","v":3877,"vw":46.697173},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-23T16:35:00Z","v":250,"vw":46.7},{"c":46.705,"h":46.705,"l":46.705,"n":1,"o":46.705,"t":"2026-10-23T16:40:00Z","v":461,"vw":46.705},{"c":46.69,"h":46.69,"l":46.69,"n":1,"o":46.69,"t":"2026-10-23T16:45:00Z","v":100,"vw":46.69}],"history":[{"c":40.37,"h":40.395,"l":40.19,"n":404,"o":40.37,"t":"2024-10-21T04:00:00Z","v":86815,"vw":40.299159},{"c":40.33,"h":40.38,"l":40.1401,"n":498,"o":40.21,"t":"2024-10-22T04:00:00Z","v":117769,"vw":40.309423},{"c":40.01,"h":40.28,"l":39.846,"n":534,"o":40.28,"t":"2024-10-23T04:00:00Z","v":133311,"vw":40.034077},{"c":40.11,"h":40.15,"l":40,"n":523,"o":40.07,"t":"2024-10-24T04:00:00Z","v":150656,"vw":40.1065},{"c":40.11,"h":40.38,"l":40.0699,"n":454,"o":40.31,"t":"2024-10-25T04:00:00Z","v":97148,"vw":40.222411},{"c":40.16,"h":40.3614,"l":40.1367,"n":420,"o":40.25,"t":"2024-10-28T04:00:00Z","v":82264,"vw":40.191246},{"c":40.19,"h":40.26,"l":40.0528,"n":396,"o":40.09,"t":"2024-10-29T04:00:00Z","v":111164,"vw":40.201058},{"c":40.1,"h":40.27,"l":40.0519,"n":435,"o":40.22,"t":"2024-10-30T04:00:00Z","v":161062,"vw":40.15573},{"c":39.5,"h":39.86,"l":39.5,"n":544,"o":39.86,"t":"2024-10-31T04:00:00Z","v":210633,"vw":39.623997},{"c":39.62,"h":39.81,"l":39.59,"n":399,"o":39.66,"t":"2024-11-01T04:00:00Z","v":83047,"vw":39.694486},{"c":39.55,"h":39.68,"l":39.4698,"n":645,"o":39.62,"t":"2024-11-04T05:00:00Z","v":173662,"vw":39.562624},{"c":39.9,"h":39.91,"l":39.6,"n":610,"o":39.6,"t":"2024-11-05T05:00:00Z","v":207768,"vw":39.829789},{"c":40.67,"h":40.69,"l":40.2775,"n":531,"o":40.61,"t":"2024-11-06T05:00:00Z","v":211177,"vw":40.551376},{"c":40.93,"h":40.98,"l":40.68,"n":472,"o":40.72,"t":"2024-11-07T05:00:00Z","v":216656,"vw":40.867521},{"c":41.085,"h":41.16,"l":40.9261,"n":446,"o":40.95,"t":"2024-11-08T05:00:00Z","v":137139,"vw":41.067246},{"c":41.02,"h":41.19,"l":40.95,"n":495,"o":41.13,"t":"2024-11-11T05:00:00Z","v":119788,"vw":41.020498},{"c":41.01,"h":41.11,"l":40.86,"n":396,"o":41.11,"t":"2024-11-12T05:00:00Z","v":137147,"vw":41.028352},{"c":40.955,"h":41.09,"l":40.8716,"n":625,"o":40.97,"t":"2024-11-13T05:00:00Z","v":187719,"vw":40.977189},{"c":40.78,"h":41.02,"l":40.72,"n":441,"o":41.02,"t":"2024-11-14T05:00:00Z","v":143523,"vw":40.840851},{"c":40.27,"h":40.56,"l":40.21,"n":582,"o":40.56,"t":"2024-11-15T05:00:00Z","v":159544,"vw":40.292323},{"c":40.36,"h":40.45,"l":40.2405,"n":380,"o":40.33,"t":"2024-11-18T05:00:00Z","v":92323,"vw":40.35819},{"c":40.48,"h":40.51,"l":40.18,"n":853,"o":40.2,"t":"2024-11-19T05:00:00Z","v":294034,"vw":40.432906},{"c":40.52,"h":40.53,"l":40.235,"n":458,"o":40.5,"t":"2024-11-20T05:00:00Z","v":125524,"vw":40.372338},{"c":40.7,"h":40.77,"l":40.35,"n":566,"o":40.63,"t":"2024-11-21T05:00:00Z","v":126013,"vw":40.591165},{"c":40.68,"h":40.75,"l":40.58,"n":378,"o":40.67,"t":"2024-11-22T05:00:00Z","v":114494,"vw":40.642411},{"c":40.79,"h":40.89,"l":40.6188,"n":403,"o":40.84,"t":"2024-11-25T05:00:00Z","v":130731,"vw":40.725294},{"c":41.01,"h":41.02,"l":40.7901,"n":291,"o":40.83,"t":"2024-11-26T05:00:00Z","v":65585,"vw":40.921663},{"c":40.87,"h":40.98,"l":40.82,"n":365,"o":40.97,"t":"2024-11-27T05:00:00Z","v":244078,"vw":40.887737},{"c":41.11,"h":41.15,"l":40.9105,"n":167,"o":40.95,"t":"2024-11-29T05:00:00Z","v":24325,"vw":41.067512},{"c":41.17,"h":41.2,"l":41.08,"n":364,"o":41.08,"t":"2024-12-02T05:00:00Z","v":133801,"vw":41.153493},{"c":41.19,"h":41.2,"l":41.0701,"n":459,"o":41.2,"t":"2024-12-03T05:00:00Z","v":276509,"vw":41.11674},{"c":41.38,"h":41.4,"l":41.2307,"n":365,"o":41.29,"t":"2024-12-04T05:00:00Z","v":183515,"vw":41.347576},{"c":41.3,"h":41.4,"l":41.275,"n":373,"o":41.4,"t":"2024-12-05T05:00:00Z","v":123581,"vw":41.320463},{"c":41.32,"h":41.4386,"l":41.2445,"n":402,"o":41.3,"t":"2024-12-06T05:00:00Z","v":123500,"vw":41.311815},{"c":41.0599,"h":41.29,"l":41.04,"n":347,"o":41.29,"t":"2024-12-09T05:00:00Z","v":100947,"vw":41.114433},{"c":41.02,"h":41.17,"l":40.95,"n":366,"o":41.17,"t":"2024-12-10T05:00:00Z","v":88287,"vw":41.060457},{"c":41.24,"h":41.29,"l":41.15,"n":460,"o":41.15,"t":"2024-12-11T05:00:00Z","v":265473,"vw":41.225402},{"c":41.03,"h":41.19,"l":41.0001,"n":415,"o":41.19,"t":"2024-12-12T05:00:00Z","v":131538,"vw":41.07091},{"c":41.03,"h":41.2,"l":40.9501,"n":437,"o":41.16,"t":"2024-12-13T05:00:00Z","v":223132,"vw":41.040097},{"c":41.13,"h":41.21,"l":41.04,"n":777,"o":41.11,"t":"2024-12-16T05:00:00Z","v":227087,"vw":41.170974},{"c":41.01,"h":41.03,"l":40.88,"n":731,"o":40.94,"t":"2024-12-17T05:00:00Z","v":328598,"vw":40.944677},{"c":40.26,"h":41.1097,"l":40.2461,"n":909,"o":40.985,"t":"2024-12-18T05:00:00Z","v":248583,"vw":40.629636},{"c":40.11,"h":40.47,"l":40.11,"n":560,"o":40.47,"t":"2024-12-19T05:00:00Z","v":488208,"vw":40.275712},{"c":40.48,"h":40.67,"l":40.0809,"n":600,"o":40.11,"t":"2024-12-20T05:00:00Z","v":269508,"vw":40.509522},{"c":40.68,"h":40.69,"l":40.3762,"n":602,"o":40.54,"t":"2024-12-23T05:00:00Z","v":188564,"vw":40.577725},{"c":40.96,"h":40.96,"l":40.61,"n":300,"o":40.68,"t":"2024-12-24T05:00:00Z","v":67671,"vw":40.822962},{"c":40.97,"h":41.01,"l":40.81,"n":437,"o":40.86,"t":"2024-12-26T05:00:00Z","v":115612,"vw":40.958737},{"c":40.66,"h":40.8,"l":40.4114,"n":381,"o":40.8,"t":"2024-12-27T05:00:00Z","v":67969,"vw":40.587353},{"c":40.3,"h":40.44,"l":40.1,"n":1030,"o":40.31,"t":"2024-12-30T05:00:00Z","v":199644,"vw":40.359761},{"c":40.24,"h":40.38,"l":40.13,"n":627,"o":40.38,"t":"2024-12-31T05:00:00Z","v":103259,"vw":40.230075},{"c":40.155,"h":41.18,"l":40,"n":486,"o":40.33,"t":"2025-01-02T05:00:00Z","v":168953,"vw":40.23055},{"c":40.47,"h":40.5099,"l":40.279,"n":472,"o":40.33,"t":"2025-01-03T05:00:00Z","v":119847,"vw":40.417325},{"c":40.62,"h":40.8591,"l":40.53,"n":634,"o":40.72,"t":"2025-01-06T05:00:00Z","v":129308,"vw":40.667384},{"c":40.27,"h":40.7,"l":40.19,"n":644,"o":40.66,"t":"2025-01-07T05:00:00Z","v":179334,"vw":40.396076},{"c":40.31,"h":40.419,"l":40.16,"n":627,"o":40.22,"t":"2025-01-08T05:00:00Z","v":360345,"vw":40.282523},{"c":39.88,"h":40.29,"l":39.7884,"n":607,"o":40.29,"t":"2025-01-10T05:00:00Z","v":233783,"vw":39.938407},{"c":39.91,"h":39.91,"l":39.56,"n":512,"o":39.74,"t":"2025-01-13T05:00:00Z","v":221285,"vw":39.811126},{"c":39.93,"h":40.0291,"l":39.72,"n":466,"o":40.01,"t":"2025-01-14T05:00:00Z","v":125382,"vw":39.801671},{"c":40.46,"h":40.5119,"l":40.22,"n":482,"o":40.24,"t":"2025-01-15T05:00:00Z","v":138010,"vw":40.41555},{"c":40.4,"h":40.61,"l":40.3404,"n":491,"o":40.61,"t":"2025-01-16T05:00:00Z","v":362474,"vw":40.445244},{"c":40.74,"h":40.9062,"l":40.64,"n":542,"o":40.84,"t":"2025-01-17T05:00:00Z","v":150088,"vw":40.791085},{"c":41.01,"h":41.03,"l":40.785,"n":626,"o":40.86,"t":"2025-01-21T05:00:00Z","v":312051,"vw":40.950319},{"c":41.25,"h":41.34,"l":41.175,"n":458,"o":41.205,"t":"2025-01-22T05:00:00Z","v":108384,"vw":41.288528},{"c":41.43,"h":41.43,"l":41.09,"n":531,"o":41.19,"t":"2025-01-23T05:00:00Z","v":107023,"vw":41.301691},{"c":41.36,"h":41.489,"l":41.26,"n":532,"o":41.44,"t":"2025-01-24T05:00:00Z","v":131302,"vw":41.356619},{"c":40.95,"h":40.97,"l":40.55,"n":759,"o":40.77,"t":"2025-01-27T05:00:00Z","v":208807,"vw":40.799167},{"c":41.15,"h":41.21,"l":40.8,"n":430,"o":41.01,"t":"2025-01-28T05:00:00Z","v":156137,"vw":41.101642},{"c":41.01,"h":41.16,"l":40.86,"n":528,"o":41.16,"t":"2025-01-29T05:00:00Z","v":136293,"vw":41.012789},{"c":41.07,"h":41.14,"l":40.8302,"n":664,"o":41.14,"t":"2025-01-30T05:00:00Z","v":326467,"vw":40.974475},{"c":40.97,"h":41.36,"l":40.92,"n":652,"o":41.22,"t":"2025-01-31T05:00:00Z","v":169553,"vw":41.041471},{"c":40.77,"h":40.86,"l":40.4201,"n":502,"o":40.61,"t":"2025-02-03T05:00:00Z","v":146621,"vw":40.708677},{"c":40.93,"h":40.95,"l":40.64,"n":507,"o":40.76,"t":"2025-02-04T05:00:00Z","v":165536,"vw":40.897029},{"c":41.11,"h":41.12,"l":40.825,"n":459,"o":40.83,"t":"2025-02-05T05:00:00Z","v":112432,"vw":41.003051},{"c":41.24,"h":41.26,"l":41.05,"n":742,"o":41.19,"t":"2025-02-06T05:00:00Z","v":146756,"vw":41.170522},{"c":40.92,"h":41.2994,"l":40.87,"n":599,"o":41.24,"t":"2025-02-07T05:00:00Z","v":151333,"vw":40.970593},{"c":41.1,"h":41.19,"l":41.005,"n":556,"o":41.005,"t":"2025-02-10T05:00:00Z","v":112620,"vw":41.145396},{"c":41.18,"h":41.2185,"l":40.9919,"n":445,"o":41.03,"t":"2025-02-11T05:00:00Z","v":208098,"vw":41.151539},{"c":40.965,"h":41.08,"l":40.8,"n":532,"o":40.8,"t":"2025-02-12T05:00:00Z","v":206971,"vw":40.978202},{"c":41.31,"h":41.32,"l":40.94,"n":695,"o":41.03,"t":"2025-02-13T05:00:00Z","v":143615,"vw":41.203228},{"c":41.22,"h":41.33,"l":41.18,"n":652,"o":41.33,"t":"2025-02-14T05:00:00Z","v":144932,"vw":41.24054},{"c":41.22,"h":41.26,"l":41.0721,"n":730,"o":41.26,"t":"2025-02-18T05:00:00Z","v":182949,"vw":41.144683},{"c":41.39,"h":41.4,"l":41.12,"n":608,"o":41.22,"t":"2025-02-19T05:00:00Z","v":155175,"vw":41.283303},{"c":41.26,"h":41.39,"l":41.07,"n":774,"o":41.32,"t":"2025-02-20T05:00:00Z","v":162878,"vw":41.20757},{"c":40.7,"h":41.24,"l":40.6903,"n":568,"o":41.24,"t":"2025-02-21T05:00:00Z","v":170896,"vw":40.864076},{"c":40.53,"h":40.85,"l":40.4601,"n":703,"o":40.85,"t":"2025-02-24T05:00:00Z","v":172590,"vw":40.651737},{"c":40.45,"h":40.6,"l":40.21,"n":372,"o":40.6,"t":"2025-02-25T05:00:00Z","v":125421,"vw":40.414208},{"c":40.51,"h":40.74,"l":40.3601,"n":764,"o":40.61,"t":"2025-02-26T05:00:00Z","v":138385,"vw":40.53259},{"c":40,"h":40.64,"l":40,"n":927,"o":40.54,"t":"2025-02-27T05:00:00Z","v":187069,"vw":40.303054},{"c":40.465,"h":40.49,"l":39.9267,"n":655,"o":40,"t":"2025-02-28T05:00:00Z","v":152990,"vw":40.15175},{"c":39.96,"h":40.57,"l":39.84,"n":605,"o":40.47,"t":"2025-03-03T05:00:00Z","v":168025,"vw":40.262077},{"c":39.76,"h":40.115,"l":39.55,"n":820,"o":39.81,"t":"2025-03-04T05:00:00Z","v":664423,"vw":39.813983},{"c":40.08,"h":40.1599,"l":39.6099,"n":401,"o":39.82,"t":"2025-03-05T05:00:00Z","v":119456,"vw":39.996855},{"c":39.5,"h":39.88,"l":39.395,"n":613,"o":39.63,"t":"2025-03-06T05:00:00Z","v":128275,"vw":39.58389},{"c":39.64,"h":39.6896,"l":39.122,"n":434,"o":39.5,"t":"2025-03-07T05:00:00Z","v":330740,"vw":39.414534},{"c":38.79,"h":39.26,"l":38.5901,"n":725,"o":39.26,"t":"2025-03-10T04:00:00Z","v":229850,"vw":38.879262},{"c":38.59,"h":38.936,"l":38.4223,"n":359,"o":38.7,"t":"2025-03-11T04:00:00Z","v":274408,"vw":38.746119},{"c":38.74,"h":38.98,"l":38.5,"n":516,"o":38.98,"t":"2025-03-12T04:00:00Z","v":358489,"vw":38.739981},{"c":38.36,"h":38.6875,"l":38.28,"n":520,"o":38.68,"t":"2025-03-13T04:00:00Z","v":183613,"vw":38.421022},{"c":38.87,"h":38.8964,"l":38.55,"n":439,"o":38.6,"t":"2025-03-14T04:00:00Z","v":177225,"vw":38.760948},{"c":39.05,"h":39.21,"l":38.8075,"n":462,"o":38.88,"t":"2025-03-17T04:00:00Z","v":101619,"vw":39.060601},{"c":38.69,"h":39.03,"l":38.6437,"n":550,"o":39.03,"t":"2025-03-18T04:00:00Z","v":138456,"vw":38.735429},{"c":38.95,"h":39.19,"l":38.74,"n":311,"o":38.74,"t":"2025-03-19T04:00:00Z","v":235728,"vw":38.979718},{"c":38.9,"h":39.16,"l":38.7945,"n":482,"o":38.86,"t":"2025-03-20T04:00:00Z","v":138672,"vw":38.961968},{"c":38.92,"h":38.92,"l":38.56,"n":334,"o":38.56,"t":"2025-03-21T04:00:00Z","v":133189,"vw":38.769768},{"c":39.42,"h":39.48,"l":39.26,"n":527,"o":39.26,"t":"2025-03-24T04:00:00Z","v":104300,"vw":39.392028},{"c":39.53,"h":39.59,"l":39.42,"n":585,"o":39.46,"t":"2025-03-25T04:00:00Z","v":131451,"vw":39.502214},{"c":39.18,"h":39.5479,"l":39.0906,"n":457,"o":39.49,"t":"2025-03-26T04:00:00Z","v":82632,"vw":39.246543},{"c":39.07,"h":39.3076,"l":39,"n":334,"o":39.09,"t":"2025-03-27T04:00:00Z","v":95261,"vw":39.17865},{"c":38.57,"h":39.0088,"l":38.5001,"n":362,"o":38.99,"t":"2025-03-28T04:00:00Z","v":101368,"vw":38.624827},{"c":38.69,"h":38.72,"l":38.165,"n":678,"o":38.25,"t":"2025-03-31T04:00:00Z","v":137504,"vw":38.529886},{"c":38.81,"h":39.33,"l":38.5,"n":441,"o":38.57,"t":"2025-04-01T04:00:00Z","v":213868,"vw":38.754983},{"c":38.98,"h":39.0888,"l":38.5,"n":552,"o":38.5,"t":"2025-04-02T04:00:00Z","v":218065,"vw":38.897187},{"c":37.94,"h":38.2499,"l":37.88,"n":786,"o":37.99,"t":"2025-04-03T04:00:00Z","v":260815,"vw":38.061312},{"c":36.48,"h":37.36,"l":36.47,"n":632,"o":37.15,"t":"2025-04-04T04:00:00Z","v":181126,"vw":36.84373},{"c":36.47,"h":37.08,"l":35.83,"n":611,"o":35.85,"t":"2025-04-07T04:00:00Z","v":311696,"vw":36.437834},{"c":36.36,"h":37.2899,"l":36.07,"n":721,"o":37.1,"t":"2025-04-08T04:00:00Z","v":205863,"vw":36.630232},{"c":37.975,"h":38.14,"l":36.21,"n":457,"o":36.21,"t":"2025-04-09T04:00:00Z","v":214760,"vw":37.294611},{"c":37.36,"h":37.68,"l":36.69,"n":787,"o":37.68,"t":"2025-04-10T04:00:00Z","v":156344,"vw":37.266475},{"c":37.69,"h":37.77,"l":37.13,"n":532,"o":37.14,"t":"2025-04-11T04:00:00Z","v":477309,"vw":37.633022},{"c":37.76,"h":37.9989,"l":37.62,"n":698,"o":37.96,"t":"2025-04-14T04:00:00Z","v":263709,"vw":37.74319},{"c":37.57,"h":37.92,"l":37.57,"n":466,"o":37.67,"t":"2025-04-15T04:00:00Z","v":132591,"vw":37.766081},{"c":37.08,"h":37.52,"l":36.9,"n":531,"o":37.32,"t":"2025-04-16T04:00:00Z","v":221593,"vw":37.095503},{"c":37.04,"h":37.2113,"l":36.97,"n":521,"o":37.09,"t":"2025-04-17T04:00:00Z","v":321505,"vw":37.151849},{"c":36.53,"h":36.7899,"l":36.37,"n":597,"o":36.72,"t":"2025-04-21T04:00:00Z","v":182582,"vw":36.494502},{"c":37.04,"h":37.17,"l":36.69,"n":480,"o":36.69,"t":"2025-04-22T04:00:00Z","v":122023,"vw":36.965262},{"c":37.46,"h":37.97,"l":37.3429,"n":657,"o":37.75,"t":"2025-04-23T04:00:00Z","v":168371,"vw":37.62057},{"c":37.95,"h":37.97,"l":37.4381,"n":524,"o":37.5,"t":"2025-04-24T04:00:00Z","v":119286,"vw":37.803604},{"c":38.17,"h":38.18,"l":37.83,"n":327,"o":38.02,"t":"2025-04-25T04:00:00Z","v":90192,"vw":38.039968},{"c":38.15,"h":38.26,"l":37.8033,"n":319,"o":38.24,"t":"2025-04-28T04:00:00Z","v":72339,"vw":38.079355},{"c":38.41,"h":38.48,"l":37.95,"n":653,"o":38.09,"t":"2025-04-29T04:00:00Z","v":112848,"vw":38.325718},{"c":38.51,"h":38.58,"l":37.79,"n":606,"o":38.06,"t":"2025-04-30T04:00:00Z","v":135277,"vw":38.206047},{"c":38.73,"h":39.1089,"l":38.69,"n":414,"o":38.91,"t":"2025-05-01T04:00:00Z","v":92108,"vw":38.890913},{"c":39.115,"h":39.26,"l":38.8375,"n":436,"o":39.09,"t":"2025-05-02T04:00:00Z","v":116142,"vw":39.122146},{"c":38.92,"h":39.1094,"l":38.8001,"n":520,"o":38.855,"t":"2025-05-05T04:00:00Z","v":167569,"vw":38.992005},{"c":38.71,"h":38.87,"l":38.51,"n":533,"o":38.67,"t":"2025-05-06T04:00:00Z","v":96876,"vw":38.755398},{"c":38.75,"h":38.925,"l":38.52,"n":603,"o":38.7,"t":"2025-05-07T04:00:00Z","v":126954,"vw":38.738515},{"c":38.93,"h":39.27,"l":38.77,"n":314,"o":39.07,"t":"2025-05-08T04:00:00Z","v":62581,"vw":39.069768},{"c":38.86,"h":39.04,"l":38.8,"n":720,"o":39.04,"t":"2025-05-09T04:00:00Z","v":160962,"vw":38.909176},{"c":39.82,"h":39.83,"l":39.51,"n":795,"o":39.69,"t":"2025-05-12T04:00:00Z","v":261102,"vw":39.681118},{"c":39.99,"h":40.11,"l":39.8327,"n":942,"o":39.88,"t":"2025-05-13T04:00:00Z","v":168967,"vw":40.032044},{"c":40.02,"h":40.07,"l":39.8825,"n":446,"o":40,"t":"2025-05-14T04:00:00Z","v":170882,"vw":40.000249},{"c":40.25,"h":40.2716,"l":39.92,"n":555,"o":39.92,"t":"2025-05-15T04:00:00Z","v":112772,"vw":40.170799},{"c":40.47,"h":40.47,"l":40.13,"n":509,"o":40.2,"t":"2025-05-16T04:00:00Z","v":87617,"vw":40.330525},{"c":40.42,"h":40.52,"l":40.14,"n":321,"o":40.145,"t":"2025-05-19T04:00:00Z","v":105483,"vw":40.389824},{"c":40.31,"h":40.41,"l":40.21,"n":640,"o":40.34,"t":"2025-05-20T04:00:00Z","v":112983,"vw":40.331553},{"c":39.89,"h":40.398,"l":39.8805,"n":809,"o":40.14,"t":"2025-05-21T04:00:00Z","v":186165,"vw":40.093134},{"c":39.86,"h":40.11,"l":39.5401,"n":482,"o":39.85,"t":"2025-05-22T04:00:00Z","v":73951,"vw":39.958375},{"c":39.71,"h":39.975,"l":39.55,"n":533,"o":39.55,"t":"2025-05-23T04:00:00Z","v":87822,"vw":39.753857},{"c":40.3,"h":40.33,"l":40.0048,"n":357,"o":40.06,"t":"2025-05-27T04:00:00Z","v":113210,"vw":40.207955},{"c":40.1,"h":40.37,"l":40.1,"n":439,"o":40.25,"t":"2025-05-28T04:00:00Z","v":94504,"vw":40.227334},{"c":40.26,"h":40.46,"l":40.06,"n":317,"o":40.46,"t":"2025-05-29T04:00:00Z","v":61569,"vw":40.221358},{"c":40.19,"h":40.35,"l":39.92,"n":488,"o":40.09,"t":"2025-05-30T04:00:00Z","v":208407,"vw":40.205311},{"c":40.42,"h":40.42,"l":40.0688,"n":530,"o":40.11,"t":"2025-06-02T04:00:00Z","v":133559,"vw":40.291237},{"c":40.54,"h":40.6272,"l":40.26,"n":687,"o":40.26,"t":"2025-06-03T04:00:00Z","v":129138,"vw":40.542989},{"c":40.54,"h":40.7,"l":40.51,"n":482,"o":40.51,"t":"2025-06-04T04:00:00Z","v":108412,"vw":40.637224},{"c":40.41,"h":40.73,"l":40.3128,"n":529,"o":40.59,"t":"2025-06-05T04:00:00Z","v":98509,"vw":40.463329},{"c":40.67,"h":40.76,"l":40.55,"n":459,"o":40.55,"t":"2025-06-06T04:00:00Z","v":82453,"vw":40.674559},{"c":40.56,"h":40.7,"l":40.52,"n":568,"o":40.64,"t":"2025-06-09T04:00:00Z","v":499678,"vw":40.669845},{"c":40.75,"h":40.8,"l":40.52,"n":519,"o":40.52,"t":"2025-06-10T04:00:00Z","v":98291,"vw":40.712909},{"c":40.66,"h":40.86,"l":40.58,"n":531,"o":40.79,"t":"2025-06-11T04:00:00Z","v":261237,"vw":40.77879},{"c":40.83,"h":40.95,"l":40.57,"n":549,"o":40.57,"t":"2025-06-12T04:00:00Z","v":139546,"vw":40.814967},{"c":40.59,"h":40.825,"l":40.55,"n":583,"o":40.55,"t":"2025-06-13T04:00:00Z","v":114942,"vw":40.696371},{"c":40.75,"h":40.8988,"l":40.68,"n":415,"o":40.68,"t":"2025-06-16T04:00:00Z","v":125398,"vw":40.784561},{"c":40.55,"h":40.7534,"l":40.5401,"n":544,"o":40.6,"t":"2025-06-17T04:00:00Z","v":125623,"vw":40.635296},{"c":40.47,"h":40.7,"l":40.46,"n":709,"o":40.61,"t":"2025-06-18T04:00:00Z","v":144522,"vw":40.558948},{"c":40.38,"h":40.6051,"l":40.3414,"n":558,"o":40.53,"t":"2025-06-20T04:00:00Z","v":144133,"vw":40.425249},{"c":40.68,"h":40.975,"l":40.31,"n":929,"o":40.46,"t":"2025-06-23T04:00:00Z","v":155685,"vw":40.553579},{"c":40.885,"h":40.945,"l":40.7126,"n":786,"o":40.82,"t":"2025-06-24T04:00:00Z","v":137169,"vw":40.867942},{"c":40.91,"h":40.98,"l":40.85,"n":799,"o":40.925,"t":"2025-06-25T04:00:00Z","v":149778,"vw":40.910954},{"c":41.12,"h":41.21,"l":40.87,"n":644,"o":40.87,"t":"2025-06-26T04:00:00Z","v":179303,"vw":41.106617},{"c":41.22,"h":41.89,"l":41.0636,"n":831,"o":41.07,"t":"2025-06-27T04:00:00Z","v":173262,"vw":41.221469},{"c":41.4,"h":41.615,"l":41.2715,"n":821,"o":41.3,"t":"2025-06-30T04:00:00Z","v":209234,"vw":41.355562},{"c":41.38,"h":41.46,"l":41.2454,"n":1071,"o":41.28,"t":"2025-07-01T04:00:00Z","v":211344,"vw":41.379203},{"c":41.44,"h":41.51,"l":41.315,"n":751,"o":41.315,"t":"2025-07-02T04:00:00Z","v":163057,"vw":41.428846},{"c":41.72,"h":41.79,"l":41.53,"n":413,"o":41.53,"t":"2025-07-03T04:00:00Z","v":136396,"vw":41.683253},{"c":41.44,"h":41.6482,"l":41.35,"n":635,"o":41.56,"t":"2025-07-07T04:00:00Z","v":105907,"vw":41.502629},{"c":41.39,"h":41.5,"l":41.37,"n":628,"o":41.43,"t":"2025-07-08T04:00:00Z","v":160845,"vw":41.420035},{"c":41.57,"h":41.59,"l":41.41,"n":872,"o":41.52,"t":"2025-07-09T04:00:00Z","v":219993,"vw":41.52257},{"c":41.61,"h":41.67,"l":41.4701,"n":879,"o":41.54,"t":"2025-07-10T04:00:00Z","v":154111,"vw":41.62731},{"c":41.5,"h":41.54,"l":41.41,"n":445,"o":41.455,"t":"2025-07-11T04:00:00Z","v":124677,"vw":41.502632},{"c":41.58,"h":41.63,"l":41.38,"n":527,"o":41.45,"t":"2025-07-14T04:00:00Z","v":226202,"vw":41.529237},{"c":41.42,"h":41.71,"l":41.42,"n":690,"o":41.71,"t":"2025-07-15T04:00:00Z","v":404764,"vw":41.503475},{"c":41.545,"h":41.57,"l":41.25,"n":636,"o":41.48,"t":"2025-07-16T04:00:00Z","v":261562,"vw":41.485026},{"c":41.645,"h":41.69,"l":41.511,"n":668,"o":41.57,"t":"2025-07-17T04:00:00Z","v":127838,"vw":41.617202},{"c":41.59,"h":41.695,"l":41.53,"n":510,"o":41.69,"t":"2025-07-18T04:00:00Z","v":208485,"vw":41.564575},{"c":41.65,"h":41.8053,"l":41.59,"n":981,"o":41.59,"t":"2025-07-21T04:00:00Z","v":171015,"vw":41.76291},{"c":41.74,"h":41.7575,"l":41.64,"n":378,"o":41.69,"t":"2025-07-22T04:00:00Z","v":81424,"vw":41.697629},{"c":41.85,"h":41.85,"l":41.64,"n":505,"o":41.8,"t":"2025-07-23T04:00:00Z","v":131735,"vw":41.761017},{"c":41.895,"h":41.9879,"l":41.8832,"n":356,"o":41.9,"t":"2025-07-24T04:00:00Z","v":70979,"vw":41.942731},{"c":42.06,"h":42.08,"l":41.91,"n":424,"o":41.91,"t":"2025-07-25T04:00:00Z","v":98136,"vw":42.037946},{"c":42.06,"h":42.14,"l":41.9702,"n":473,"o":42.11,"t":"2025-07-28T04:00:00Z","v":135063,"vw":42.063496},{"c":41.96,"h":42.0967,"l":41.9401,"n":526,"o":42.05,"t":"2025-07-29T04:00:00Z","v":128762,"vw":42.000014},{"c":41.94,"h":42.095,"l":41.8102,"n":456,"o":42.06,"t":"2025-07-30T04:00:00Z","v":115270,"vw":41.959421},{"c":41.735,"h":42.22,"l":41.6875,"n":537,"o":42.22,"t":"2025-07-31T04:00:00Z","v":137613,"vw":41.936204},{"c":41.26,"h":41.4451,"l":41.18,"n":436,"o":41.38,"t":"2025-08-01T04:00:00Z","v":143034,"vw":41.269127},{"c":41.65,"h":41.75,"l":41.34,"n":375,"o":41.34,"t":"2025-08-04T04:00:00Z","v":79870,"vw":41.61785},{"c":41.49,"h":41.7699,"l":41.49,"n":530,"o":41.73,"t":"2025-08-05T04:00:00Z","v":128200,"vw":41.580341},{"c":41.86,"h":41.91,"l":41.58,"n":648,"o":41.59,"t":"2025-08-06T04:00:00Z","v":173130,"vw":41.84065},{"c":41.83,"h":42.075,"l":41.66,"n":510,"o":42.025,"t":"2025-08-07T04:00:00Z","v":98523,"vw":41.791708},{"c":42.06,"h":42.1,"l":41.81,"n":418,"o":41.81,"t":"2025-08-08T04:00:00Z","v":92580,"vw":42.032255},{"c":41.95,"h":42.11,"l":41.8911,"n":488,"o":42.1,"t":"2025-08-11T04:00:00Z","v":104727,"vw":42.003182},{"c":42.28,"h":42.3,"l":41.9773,"n":532,"o":42.04,"t":"2025-08-12T04:00:00Z","v":114795,"vw":42.237872},{"c":42.475,"h":42.475,"l":42.3401,"n":475,"o":42.42,"t":"2025-08-13T04:00:00Z","v":114794,"vw":42.405872},{"c":42.5,"h":42.52,"l":42.35,"n":446,"o":42.39,"t":"2025-08-14T04:00:00Z","v":101167,"vw":42.456223},{"c":42.414,"h":42.54,"l":42.41,"n":639,"o":42.48,"t":"2025-08-15T04:00:00Z","v":183898,"vw":42.450134},{"c":42.39,"h":42.44,"l":42.3459,"n":352,"o":42.35,"t":"2025-08-18T04:00:00Z","v":101421,"vw":42.401111},{"c":42.28,"h":42.45,"l":42.2182,"n":590,"o":42.35,"t":"2025-08-19T04:00:00Z","v":122866,"vw":42.274984},{"c":42.219,"h":42.305,"l":42.03,"n":1031,"o":42.24,"t":"2025-08-20T04:00:00Z","v":214860,"vw":42.173789},{"c":42.065,"h":42.2014,"l":41.99,"n":652,"o":42.17,"t":"2025-08-21T04:00:00Z","v":111967,"vw":42.0884},{"c":42.42,"h":42.55,"l":42.09,"n":933,"o":42.11,"t":"2025-08-22T04:00:00Z","v":135268,"vw":42.450957},{"c":42.305,"h":42.4699,"l":42.305,"n":591,"o":42.36,"t":"2025-08-25T04:00:00Z","v":102904,"vw":42.401604},{"c":42.44,"h":42.47,"l":42.28,"n":638,"o":42.29,"t":"2025-08-26T04:00:00Z","v":153546,"vw":42.345891},{"c":42.52,"h":42.62,"l":42.4,"n":589,"o":42.45,"t":"2025-08-27T04:00:00Z","v":91168,"vw":42.521939},{"c":42.645,"h":42.69,"l":42.455,"n":933,"o":42.58,"t":"2025-08-28T04:00:00Z","v":216140,"vw":42.570596},{"c":42.43,"h":42.57,"l":42.3371,"n":665,"o":42.57,"t":"2025-08-29T04:00:00Z","v":101593,"vw":42.397652},{"c":42.18,"h":42.2299,"l":41.9638,"n":473,"o":42.03,"t":"2025-09-02T04:00:00Z","v":98363,"vw":42.123223},{"c":42.4,"h":42.43,"l":42.22,"n":473,"o":42.39,"t":"2025-09-03T04:00:00Z","v":115968,"vw":42.300614},{"c":42.58,"h":42.62,"l":42.35,"n":496,"o":42.36,"t":"2025-09-04T04:00:00Z","v":119101,"vw":42.507154},{"c":42.56,"h":42.79,"l":42.42,"n":558,"o":42.72,"t":"2025-09-05T04:00:00Z","v":142450,"vw":42.522212},{"c":42.65,"h":42.7099,"l":42.5615,"n":1080,"o":42.61,"t":"2025-09-08T04:00:00Z","v":181930,"vw":42.637696},{"c":42.72,"h":42.735,"l":42.5723,"n":637,"o":42.64,"t":"2025-09-09T04:00:00Z","v":109753,"vw":42.669887},{"c":42.76,"h":42.93,"l":42.6703,"n":556,"o":42.89,"t":"2025-09-10T04:00:00Z","v":139423,"vw":42.779558},{"c":43.05,"h":43.095,"l":42.8304,"n":629,"o":42.87,"t":"2025-09-11T04:00:00Z","v":138469,"vw":43.02688},{"c":43.04,"h":43.16,"l":42.95,"n":670,"o":43,"t":"2025-09-12T04:00:00Z","v":146248,"vw":43.077711},{"c":43.2,"h":43.2327,"l":43.13,"n":479,"o":43.17,"t":"2025-09-15T04:00:00Z","v":91859,"vw":43.176775},{"c":43.1978,"h":43.26,"l":43.13,"n":388,"o":43.23,"t":"2025-09-16T04:00:00Z","v":79990,"vw":43.197476},{"c":43.16,"h":43.23,"l":42.9546,"n":459,"o":43.23,"t":"2025-09-17T04:00:00Z","v":134489,"vw":43.124213},{"c":43.28,"h":43.403,"l":43.1811,"n":492,"o":43.26,"t":"2025-09-18T04:00:00Z","v":73103,"vw":43.296765},{"c":43.44,"h":43.49,"l":43.26,"n":525,"o":43.26,"t":"2025-09-19T04:00:00Z","v":194694,"vw":43.390485},{"c":43.63,"h":43.643,"l":43.365,"n":688,"o":43.44,"t":"2025-09-22T04:00:00Z","v":114084,"vw":43.56311},{"c":43.355,"h":43.58,"l":43.32,"n":625,"o":43.5558,"t":"2025-09-23T04:00:00Z","v":97218,"vw":43.392118},{"c":43.2628,"h":43.41,"l":43.231,"n":408,"o":43.41,"t":"2025-09-24T04:00:00Z","v":82929,"vw":43.301493},{"c":43.125,"h":43.2099,"l":42.999,"n":522,"o":43.07,"t":"2025-09-25T04:00:00Z","v":165723,"vw":43.119348},{"c":43.295,"h":43.32,"l":43.14,"n":456,"o":43.17,"t":"2025-09-26T04:00:00Z","v":91903,"vw":43.26176},{"c":43.32,"h":43.4599,"l":43.25,"n":453,"o":43.33,"t":"2025-09-29T04:00:00Z","v":75379,"vw":43.325818},{"c":43.43,"h":43.51,"l":43.23,"n":952,"o":43.23,"t":"2025-09-30T04:00:00Z","v":162483,"vw":43.361611},{"c":43.56,"h":43.62,"l":43.15,"n":625,"o":43.15,"t":"2025-10-01T04:00:00Z","v":142155,"vw":43.522028},{"c":43.57,"h":43.66,"l":43.46,"n":696,"o":43.65,"t":"2025-10-02T04:00:00Z","v":149974,"vw":43.563133},{"c":43.59,"h":43.7599,"l":43.58,"n":398,"o":43.58,"t":"2025-10-03T04:00:00Z","v":81316,"vw":43.661798},{"c":43.7,"h":43.76,"l":43.62,"n":433,"o":43.62,"t":"2025-10-06T04:00:00Z","v":114445,"vw":43.707409},{"c":43.67,"h":43.82,"l":43.5606,"n":480,"o":43.82,"t":"2025-10-07T04:00:00Z","v":115729,"vw":43.632014},{"c":43.8,"h":43.84,"l":43.58,"n":660,"o":43.67,"t":"2025-10-08T04:00:00Z","v":169386,"vw":43.799636},{"c":43.76,"h":43.84,"l":43.67,"n":492,"o":43.84,"t":"2025-10-09T04:00:00Z","v":94825,"vw":43.725679},{"c":43.0536,"h":43.91,"l":43.0536,"n":674,"o":43.91,"t":"2025-10-10T04:00:00Z","v":140268,"vw":43.384144},{"c":43.45,"h":43.5017,"l":43.29,"n":348,"o":43.36,"t":"2025-10-13T04:00:00Z","v":74618,"vw":43.426223},{"c":43.45,"h":43.56,"l":43.0911,"n":530,"o":43.16,"t":"2025-10-14T04:00:00Z","v":183031,"vw":43.476332},{"c":43.51,"h":43.7255,"l":43.29,"n":442,"o":43.6,"t":"2025-10-15T04:00:00Z","v":152471,"vw":43.576671},{"c":43.337,"h":43.64,"l":43.1573,"n":477,"o":43.59,"t":"2025-10-16T04:00:00Z","v":110405,"vw":43.346603},{"c":43.47,"h":43.5495,"l":43.18,"n":431,"o":43.18,"t":"2025-10-17T04:00:00Z","v":78127,"vw":43.429205},{"c":43.75,"h":43.8,"l":43.54,"n":534,"o":43.54,"t":"2025-10-20T04:00:00Z","v":74931,"vw":43.754269},{"c":43.73,"h":43.78,"l":43.655,"n":628,"o":43.725,"t":"2025-10-21T04:00:00Z","v":130996,"vw":43.737966},{"c":43.56,"h":43.77,"l":43.405,"n":628,"o":43.77,"t":"2025-10-22T04:00:00Z","v":123591,"vw":43.599879},{"c":43.77,"h":43.82,"l":43.5373,"n":530,"o":43.58,"t":"2025-10-23T04:00:00Z","v":106660,"vw":43.721948},{"c":44.01,"h":44.0726,"l":43.86,"n":469,"o":43.93,"t":"2025-10-24T04:00:00Z","v":107028,"vw":44.01737},{"c":44.42,"h":44.43,"l":44.26,"n":891,"o":44.28,"t":"2025-10-27T04:00:00Z","v":248383,"vw":44.359934},{"c":44.51,"h":44.6855,"l":44.41,"n":635,"o":44.44,"t":"2025-10-28T04:00:00Z","v":160932,"vw":44.541725},{"c":44.4,"h":44.58,"l":44.22,"n":574,"o":44.56,"t":"2025-10-29T04:00:00Z","v":93105,"vw":44.415594},{"c":43.99,"h":44.3799,"l":43.9709,"n":639,"o":44.21,"t":"2025-10-30T04:00:00Z","v":115954,"vw":44.183229},{"c":44.04,"h":44.33,"l":43.94,"n":410,"o":44.33,"t":"2025-10-31T04:00:00Z","v":110637,"vw":44.118931},{"c":44.1,"h":44.35,"l":43.965,"n":431,"o":44.19,"t":"2025-11-03T05:00:00Z","v":167339,"vw":44.092228},{"c":43.76,"h":43.9724,"l":43.21,"n":525,"o":43.71,"t":"2025-11-04T05:00:00Z","v":139549,"vw":43.80294},{"c":43.85,"h":44.0366,"l":43.72,"n":474,"o":43.74,"t":"2025-11-05T05:00:00Z","v":165172,"vw":43.928494},{"c":43.47,"h":43.8,"l":43.4499,"n":719,"o":43.8,"t":"2025-11-06T05:00:00Z","v":174999,"vw":43.566364},{"c":43.44,"h":43.685,"l":42.81,"n":792,"o":42.81,"t":"2025-11-07T05:00:00Z","v":119247,"vw":43.228032},{"c":44.08,"h":44.32,"l":43.69,"n":472,"o":44.32,"t":"2025-11-10T05:00:00Z","v":75287,"vw":43.975787},{"c":44.19,"h":44.2295,"l":43.87,"n":385,"o":44.04,"t":"2025-11-11T05:00:00Z","v":64383,"vw":44.106657},{"c":44.14,"h":44.28,"l":44.055,"n":864,"o":44.18,"t":"2025-11-12T05:00:00Z","v":123654,"vw":44.16502},{"c":43.56,"h":44.09,"l":43.54,"n":539,"o":43.99,"t":"2025-11-13T05:00:00Z","v":116280,"vw":43.683069},{"c":43.58,"h":43.7305,"l":43.33,"n":362,"o":43.37,"t":"2025-11-14T05:00:00Z","v":87826,"vw":43.597467},{"c":43.31,"h":43.63,"l":43.16,"n":622,"o":43.52,"t":"2025-11-17T05:00:00Z","v":96048,"vw":43.396347},{"c":42.97,"h":43.2449,"l":42.8582,"n":463,"o":42.97,"t":"2025-11-18T05:00:00Z","v":157483,"vw":43.08251},{"c":43.18,"h":43.355,"l":42.9604,"n":550,"o":43.11,"t":"2025-11-19T05:00:00Z","v":130815,"vw":43.148901},{"c":42.71,"h":43.78,"l":42.7047,"n":910,"o":43.54,"t":"2025-11-20T05:00:00Z","v":162401,"vw":43.018359},{"c":42.912,"h":43.21,"l":42.685,"n":751,"o":42.8,"t":"2025-11-21T05:00:00Z","v":168666,"vw":42.930498},{"c":43.42,"h":43.4799,"l":43.11,"n":783,"o":43.11,"t":"2025-11-24T05:00:00Z","v":190780,"vw":43.393292},{"c":43.69,"h":43.75,"l":43.2199,"n":1077,"o":43.27,"t":"2025-11-25T05:00:00Z","v":263350,"vw":43.555556},{"c":43.915,"h":44.04,"l":43.7761,"n":379,"o":43.86,"t":"2025-11-26T05:00:00Z","v":110872,"vw":43.96428},{"c":44.07,"h":44.1013,"l":43.925,"n":269,"o":44.05,"t":"2025-11-28T05:00:00Z","v":45522,"vw":44.014816},{"c":43.98,"h":44.0899,"l":43.8,"n":603,"o":43.91,"t":"2025-12-01T05:00:00Z","v":103477,"vw":44.003729},{"c":44.03,"h":44.12,"l":43.92,"n":652,"o":44.06,"t":"2025-12-02T05:00:00Z","v":130593,"vw":44.011034},{"c":44.07,"h":44.17,"l":43.905,"n":414,"o":43.905,"t":"2025-12-03T05:00:00Z","v":108737,"vw":44.061209},{"c":44.16,"h":44.19,"l":43.975,"n":402,"o":44.19,"t":"2025-12-04T05:00:00Z","v":110543,"vw":44.064819},{"c":44.14,"h":44.32,"l":44.1,"n":286,"o":44.15,"t":"2025-12-05T05:00:00Z","v":256418,"vw":44.140304},{"c":43.98,"h":44.19,"l":43.89,"n":670,"o":44.19,"t":"2025-12-08T05:00:00Z","v":147018,"vw":43.955223},{"c":43.93,"h":44.075,"l":43.9101,"n":424,"o":43.9101,"t":"2025-12-09T05:00:00Z","v":94294,"vw":43.972},{"c":44.04,"h":44.17,"l":43.85,"n":587,"o":44.01,"t":"2025-12-10T05:00:00Z","v":203391,"vw":44.052131},{"c":44.16,"h":44.18,"l":43.8198,"n":715,"o":43.94,"t":"2025-12-11T05:00:00Z","v":184623,"vw":44.076536},{"c":43.75,"h":44.1027,"l":43.6702,"n":409,"o":44.1027,"t":"2025-12-12T05:00:00Z","v":135348,"vw":43.781722},{"c":43.63,"h":43.89,"l":43.61,"n":431,"o":43.89,"t":"2025-12-15T05:00:00Z","v":154367,"vw":43.694631},{"c":43.6,"h":43.655,"l":43.39,"n":597,"o":43.65,"t":"2025-12-16T05:00:00Z","v":204343,"vw":43.580197},{"c":43.18,"h":43.64,"l":43.18,"n":595,"o":43.64,"t":"2025-12-17T05:00:00Z","v":135964,"vw":43.340601},{"c":43.42,"h":43.64,"l":43.37,"n":739,"o":43.5,"t":"2025-12-18T05:00:00Z","v":121024,"vw":43.500683},{"c":43.65,"h":43.73,"l":43.45,"n":305,"o":43.45,"t":"2025-12-19T05:00:00Z","v":76920,"vw":43.64413},{"c":43.87,"h":43.98,"l":43.7506,"n":399,"o":43.77,"t":"2025-12-22T05:00:00Z","v":121622,"vw":43.900244},{"c":44.05,"h":44.1,"l":43.8,"n":394,"o":43.8,"t":"2025-12-23T05:00:00Z","v":77342,"vw":44.037425},{"c":44.22,"h":44.24,"l":44.0401,"n":310,"o":44.05,"t":"2025-12-24T05:00:00Z","v":57730,"vw":44.178638},{"c":44.18,"h":44.26,"l":44.12,"n":365,"o":44.18,"t":"2025-12-26T05:00:00Z","v":45972,"vw":44.174594},{"c":44.05,"h":44.14,"l":43.9627,"n":388,"o":44.04,"t":"2025-12-29T05:00:00Z","v":71097,"vw":44.041492},{"c":44,"h":44.05,"l":43.935,"n":466,"o":44.04,"t":"2025-12-30T05:00:00Z","v":95659,"vw":43.994919},{"c":43.7,"h":43.99,"l":43.7,"n":866,"o":43.92,"t":"2025-12-31T05:00:00Z","v":120411,"vw":43.870103},{"c":43.73,"h":43.94,"l":43.56,"n":515,"o":43.92,"t":"2026-01-02T05:00:00Z","v":88259,"vw":43.733684},{"c":43.83,"h":43.95,"l":43.8063,"n":740,"o":43.82,"t":"2026-01-05T05:00:00Z","v":135637,"vw":43.890527},{"c":44.06,"h":44.07,"l":43.89,"n":613,"o":43.91,"t":"2026-01-06T05:00:00Z","v":123469,"vw":44.01598},{"c":43.97,"h":44.19,"l":43.9201,"n":1030,"o":44.05,"t":"2026-01-07T05:00:00Z","v":175167,"vw":44.078893},{"c":43.92,"h":44.015,"l":43.84,"n":1969,"o":43.86,"t":"2026-01-08T05:00:00Z","v":404511,"vw":43.940217},{"c":44.15,"h":44.2393,"l":43.94,"n":455,"o":43.94,"t":"2026-01-09T05:00:00Z","v":99016,"vw":44.170216},{"c":44.18,"h":44.2799,"l":43.98,"n":852,"o":43.98,"t":"2026-01-12T05:00:00Z","v":188227,"vw":44.19179},{"c":44.11,"h":44.28,"l":43.9855,"n":971,"o":44.27,"t":"2026-01-13T05:00:00Z","v":170150,"vw":44.061323},{"c":43.91,"h":44.0007,"l":43.7501,"n":737,"o":43.99,"t":"2026-01-14T05:00:00Z","v":125389,"vw":43.861748},{"c":44.03,"h":44.1699,"l":43.94,"n":391,"o":44.09,"t":"2026-01-15T05:00:00Z","v":92889,"vw":44.054956},{"c":44.03,"h":44.14,"l":43.9799,"n":615,"o":44.095,"t":"2026-01-16T05:00:00Z","v":138610,"vw":44.069308},{"c":43.42,"h":43.71,"l":43.34,"n":572,"o":43.58,"t":"2026-01-20T05:00:00Z","v":91357,"vw":43.520245},{"c":43.605,"h":43.7699,"l":43.3127,"n":542,"o":43.47,"t":"2026-01-21T05:00:00Z","v":208853,"vw":43.523904},{"c":43.69,"h":43.8111,"l":43.6201,"n":488,"o":43.81,"t":"2026-01-22T05:00:00Z","v":247538,"vw":43.737519},{"c":43.74,"h":43.85,"l":43.64,"n":615,"o":43.68,"t":"2026-01-23T05:00:00Z","v":186797,"vw":43.775527},{"c":43.92,"h":44.02,"l":43.78,"n":887,"o":43.78,"t":"2026-01-26T05:00:00Z","v":194725,"vw":43.9677},{"c":44.065,"h":44.1,"l":43.96,"n":607,"o":43.99,"t":"2026-01-27T05:00:00Z","v":132867,"vw":44.062003},{"c":44.09,"h":44.1788,"l":44.03,"n":476,"o":44.15,"t":"2026-01-28T05:00:00Z","v":102220,"vw":44.088812},{"c":44,"h":44.0623,"l":43.6311,"n":643,"o":44.06,"t":"2026-01-29T05:00:00Z","v":260531,"vw":43.811993},{"c":43.94,"h":43.99,"l":43.7365,"n":774,"o":43.84,"t":"2026-01-30T05:00:00Z","v":175737,"vw":43.879161},{"c":44.05,"h":44.1,"l":43.95,"n":935,"o":43.95,"t":"2026-02-02T05:00:00Z","v":392453,"vw":44.040959},{"c":43.81,"h":43.99,"l":43.58,"n":1079,"o":43.99,"t":"2026-02-03T05:00:00Z","v":133026,"vw":43.72215},{"c":43.58,"h":43.7999,"l":43.47,"n":558,"o":43.75,"t":"2026-02-04T05:00:00Z","v":341408,"vw":43.635068},{"c":43.32,"h":43.53,"l":43.24,"n":750,"o":43.39,"t":"2026-02-05T05:00:00Z","v":560353,"vw":43.355048},{"c":43.73,"h":43.76,"l":43.4,"n":714,"o":43.4,"t":"2026-02-06T05:00:00Z","v":140021,"vw":43.625619},{"c":43.89,"h":43.9443,"l":43.6717,"n":566,"o":43.8,"t":"2026-02-09T05:00:00Z","v":110638,"vw":43.874972},{"c":43.78,"h":43.97,"l":43.765,"n":970,"o":43.79,"t":"2026-02-10T05:00:00Z","v":158026,"vw":43.868083},{"c":43.785,"h":43.96,"l":43.6848,"n":784,"o":43.96,"t":"2026-02-11T05:00:00Z","v":173445,"vw":43.806941},{"c":43.37,"h":43.9797,"l":43.36,"n":657,"o":43.81,"t":"2026-02-12T05:00:00Z","v":176697,"vw":43.613325},{"c":43.42,"h":43.54,"l":43.31,"n":541,"o":43.39,"t":"2026-02-13T05:00:00Z","v":148585,"vw":43.47409},{"c":43.4,"h":43.5299,"l":43.165,"n":839,"o":43.24,"t":"2026-02-17T05:00:00Z","v":134654,"vw":43.381054},{"c":43.56,"h":43.6989,"l":43.43,"n":416,"o":43.43,"t":"2026-02-18T05:00:00Z","v":79858,"vw":43.588895},{"c":43.51,"h":43.6104,"l":43.4101,"n":446,"o":43.48,"t":"2026-02-19T05:00:00Z","v":122362,"vw":43.474903},{"c":43.7,"h":43.755,"l":43.29,"n":668,"o":43.29,"t":"2026-02-20T05:00:00Z","v":260037,"vw":43.682704},{"c":43.41,"h":43.72,"l":43.32,"n":771,"o":43.61,"t":"2026-02-23T05:00:00Z","v":224787,"vw":43.41734},{"c":43.6,"h":43.605,"l":43.3052,"n":381,"o":43.43,"t":"2026-02-24T05:00:00Z","v":146367,"vw":43.546948},{"c":43.88,"h":43.9,"l":43.6901,"n":489,"o":43.74,"t":"2026-02-25T05:00:00Z","v":80457,"vw":43.814611},{"c":43.611,"h":43.83,"l":43.45,"n":664,"o":43.83,"t":"2026-02-26T05:00:00Z","v":114928,"vw":43.559278},{"c":43.56,"h":43.56,"l":43.3605,"n":403,"o":43.49,"t":"2026-02-27T05:00:00Z","v":129018,"vw":43.456294},{"c":43.54,"h":43.63,"l":43.22,"n":567,"o":43.235,"t":"2026-03-02T05:00:00Z","v":138236,"vw":43.523494},{"c":43.29,"h":43.38,"l":42.89,"n":856,"o":43.075,"t":"2026-03-03T05:00:00Z","v":141650,"vw":43.215685},{"c":43.57,"h":43.66,"l":43.32,"n":458,"o":43.41,"t":"2026-03-04T05:00:00Z","v":80224,"vw":43.576656},{"c":43.45,"h":43.53,"l":43.21,"n":918,"o":43.29,"t":"2026-03-05T05:00:00Z","v":156683,"vw":43.332846},{"c":43.09,"h":43.26,"l":43.033,"n":403,"o":43.15,"t":"2026-03-06T05:00:00Z","v":79153,"vw":43.174128},{"c":43.33,"h":43.36,"l":42.7117,"n":555,"o":42.81,"t":"2026-03-09T04:00:00Z","v":114094,"vw":43.047891},{"c":43.325,"h":43.555,"l":43.2,"n":611,"o":43.3,"t":"2026-03-10T04:00:00Z","v":192081,"vw":43.423616},{"c":43.31,"h":43.3699,"l":43.15,"n":483,"o":43.28,"t":"2026-03-11T04:00:00Z","v":178859,"vw":43.223932},{"c":42.86,"h":43.09,"l":42.83,"n":648,"o":42.98,"t":"2026-03-12T04:00:00Z","v":194255,"vw":42.952062},{"c":42.67,"h":43.11,"l":42.655,"n":555,"o":42.92,"t":"2026-03-13T04:00:00Z","v":104998,"vw":42.785689},{"c":42.96,"h":43.06,"l":42.89,"n":725,"o":43.06,"t":"2026-03-16T04:00:00Z","v":136742,"vw":42.961169},{"c":42.96,"h":43.18,"l":42.96,"n":406,"o":43.05,"t":"2026-03-17T04:00:00Z","v":84792,"vw":43.030338},{"c":42.58,"h":42.95,"l":42.5501,"n":592,"o":42.95,"t":"2026-03-18T04:00:00Z","v":99718,"vw":42.75579},{"c":42.51,"h":42.575,"l":42.28,"n":751,"o":42.46,"t":"2026-03-19T04:00:00Z","v":199897,"vw":42.425448},{"c":42.17,"h":42.43,"l":42.01,"n":908,"o":42.43,"t":"2026-03-20T04:00:00Z","v":274843,"vw":42.224417},{"c":42.37,"h":42.605,"l":42.295,"n":694,"o":42.33,"t":"2026-03-23T04:00:00Z","v":157598,"vw":42.44815},{"c":42.23,"h":42.35,"l":42.138,"n":414,"o":42.23,"t":"2026-03-24T04:00:00Z","v":71438,"vw":42.248177},{"c":42.34,"h":42.44,"l":42.2601,"n":266,"o":42.44,"t":"2026-03-25T04:00:00Z","v":83746,"vw":42.356082},{"c":41.8,"h":42.28,"l":41.8,"n":394,"o":42.05,"t":"2026-03-26T04:00:00Z","v":71541,"vw":41.998765},{"c":41.38,"h":41.71,"l":41.31,"n":496,"o":41.71,"t":"2026-03-27T04:00:00Z","v":102465,"vw":41.491355},{"c":41.2,"h":41.49,"l":41.13,"n":447,"o":41.43,"t":"2026-03-30T04:00:00Z","v":92132,"vw":41.284034},{"c":41.96,"h":42.045,"l":41.45,"n":750,"o":41.485,"t":"2026-03-31T04:00:00Z","v":228172,"vw":41.771738},{"c":42.19,"h":42.311,"l":42.07,"n":761,"o":42.13,"t":"2026-04-01T04:00:00Z","v":162348,"vw":42.194847},{"c":42.2,"h":42.24,"l":41.78,"n":461,"o":41.78,"t":"2026-04-02T04:00:00Z","v":88710,"vw":42.096852},{"c":42.29,"h":42.35,"l":42.19,"n":410,"o":42.2,"t":"2026-04-06T04:00:00Z","v":93746,"vw":42.281823},{"c":42.38,"h":42.38,"l":41.995,"n":494,"o":42.29,"t":"2026-04-07T04:00:00Z","v":119450,"vw":42.201481},{"c":43.12,"h":43.18,"l":42.9,"n":429,"o":43.18,"t":"2026-04-08T04:00:00Z","v":83829,"vw":43.016066},{"c":43.25,"h":43.3383,"l":42.93,"n":473,"o":42.94,"t":"2026-04-09T04:00:00Z","v":76457,"vw":43.204511},{"c":43.22,"h":43.355,"l":43.188,"n":407,"o":43.24,"t":"2026-04-10T04:00:00Z","v":58137,"vw":43.247494},{"c":43.55,"h":43.585,"l":43.05,"n":605,"o":43.05,"t":"2026-04-13T04:00:00Z","v":82254,"vw":43.404908},{"c":44.02,"h":44.07,"l":43.71,"n":391,"o":43.71,"t":"2026-04-14T04:00:00Z","v":162369,"vw":43.99682},{"c":44.385,"h":44.39,"l":44.04,"n":648,"o":44.04,"t":"2026-04-15T04:00:00Z","v":157822,"vw":44.279042},{"c":44.465,"h":44.53,"l":44.28,"n":577,"o":44.42,"t":"2026-04-16T04:00:00Z","v":132042,"vw":44.421314},{"c":44.86,"h":44.99,"l":44.64,"n":543,"o":44.675,"t":"2026-04-17T04:00:00Z","v":196922,"vw":44.85695},{"c":44.81,"h":44.8342,"l":44.695,"n":508,"o":44.83,"t":"2026-04-20T04:00:00Z","v":78202,"vw":44.75478},{"c":44.6,"h":44.9101,"l":44.54,"n":464,"o":44.9,"t":"2026-04-21T04:00:00Z","v":102540,"vw":44.666894},{"c":44.88,"h":44.94,"l":44.68,"n":315,"o":44.73,"t":"2026-04-22T04:00:00Z","v":100185,"vw":44.855193},{"c":44.7,"h":44.94,"l":44.5301,"n":493,"o":44.74,"t":"2026-04-23T04:00:00Z","v":98159,"vw":44.798112},{"c":45.01,"h":45.08,"l":44.79,"n":311,"o":44.81,"t":"2026-04-24T04:00:00Z","v":92941,"vw":44.996757},{"c":45.09,"h":45.17,"l":44.88,"n":347,"o":44.88,"t":"2026-04-27T04:00:00Z","v":209707,"vw":45.083113},{"c":44.98,"h":45.02,"l":44.86,"n":307,"o":44.88,"t":"2026-04-28T04:00:00Z","v":54166,"vw":44.949655},{"c":44.91,"h":44.98,"l":44.8112,"n":267,"o":44.87,"t":"2026-04-29T04:00:00Z","v":75908,"vw":44.90139},{"c":45.23,"h":45.3,"l":44.83,"n":355,"o":45.05,"t":"2026-04-30T04:00:00Z","v":100852,"vw":45.095392},{"c":45.34,"h":45.56,"l":45.28,"n":326,"o":45.28,"t":"2026-05-01T04:00:00Z","v":139769,"vw":45.429692},{"c":45.19,"h":45.4,"l":45.11,"n":317,"o":45.2,"t":"2026-05-04T04:00:00Z","v":59036,"vw":45.227223},{"c":45.38,"h":45.5,"l":45.29,"n":382,"o":45.29,"t":"2026-05-05T04:00:00Z","v":128764,"vw":45.43419},{"c":45.91,"h":45.9386,"l":45.5741,"n":363,"o":45.7,"t":"2026-05-06T04:00:00Z","v":73745,"vw":45.840762},{"c":45.82,"h":46.03,"l":45.6913,"n":361,"o":45.92,"t":"2026-05-07T04:00:00Z","v":359572,"vw":45.835989},{"c":46.06,"h":46.13,"l":45.86,"n":287,"o":45.86,"t":"2026-05-08T04:00:00Z","v":58865,"vw":46.0637},{"c":46.18,"h":46.28,"l":45.96,"n":844,"o":45.96,"t":"2026-05-11T04:00:00Z","v":168069,"vw":46.181859},{"c":46.13,"h":46.19,"l":45.82,"n":370,"o":46,"t":"2026-05-12T04:00:00Z","v":79075,"vw":46.031609},{"c":46.37,"h":46.4399,"l":46.0401,"n":327,"o":46.0401,"t":"2026-05-13T04:00:00Z","v":64469,"vw":46.332123},{"c":46.64,"h":46.71,"l":46.43,"n":560,"o":46.43,"t":"2026-05-14T04:00:00Z","v":84783,"vw":46.652973},{"c":46.16,"h":46.43,"l":46.13,"n":977,"o":46.31,"t":"2026-05-15T04:00:00Z","v":541866,"vw":46.194526},{"c":46.15,"h":46.3038,"l":45.9,"n":318,"o":46.2,"t":"2026-05-18T04:00:00Z","v":53852,"vw":46.075774},{"c":45.96,"h":46.1327,"l":45.8198,"n":251,"o":46.02,"t":"2026-05-19T04:00:00Z","v":62205,"vw":45.989278},{"c":46.28,"h":46.296,"l":45.9858,"n":583,"o":46.04,"t":"2026-05-20T04:00:00Z","v":92404,"vw":46.226974},{"c":46.38,"h":46.435,"l":46.08,"n":552,"o":46.18,"t":"2026-05-21T04:00:00Z","v":87184,"vw":46.251129},{"c":46.48,"h":46.59,"l":46.39,"n":457,"o":46.59,"t":"2026-05-22T04:00:00Z","v":49772,"vw":46.497195},{"c":46.665,"h":46.7699,"l":46.56,"n":367,"o":46.69,"t":"2026-05-26T04:00:00Z","v":59899,"vw":46.663943},{"c":46.668,"h":46.7032,"l":46.5201,"n":225,"o":46.6072,"t":"2026-05-27T04:00:00Z","v":59464,"vw":46.638787},{"c":46.8531,"h":46.9,"l":46.63,"n":223,"o":46.68,"t":"2026-05-28T04:00:00Z","v":55566,"vw":46.825908},{"c":47,"h":47.0399,"l":46.9061,"n":236,"o":46.96,"t":"2026-05-29T04:00:00Z","v":99058,"vw":46.973464},{"c":47.08,"h":47.14,"l":46.914,"n":355,"o":47,"t":"2026-06-01T04:00:00Z","v":58822,"vw":47.051187},{"c":47.04,"h":47.1099,"l":46.95,"n":391,"o":46.95,"t":"2026-06-02T04:00:00Z","v":197695,"vw":47.016337},{"c":46.78,"h":47.02,"l":46.73,"n":422,"o":46.98,"t":"2026-06-03T04:00:00Z","v":139105,"vw":46.89517},{"c":46.94,"h":47,"l":46.5,"n":537,"o":46.5,"t":"2026-06-04T04:00:00Z","v":167470,"vw":46.917368},{"c":45.99,"h":46.75,"l":45.91,"n":600,"o":46.695,"t":"2026-06-05T04:00:00Z","v":117837,"vw":46.256595},{"c":46.07,"h":46.3385,"l":46.04,"n":621,"o":46.2,"t":"2026-06-08T04:00:00Z","v":104368,"vw":46.15181},{"c":46.01,"h":46.2947,"l":45.45,"n":1015,"o":46.25,"t":"2026-06-09T04:00:00Z","v":151282,"vw":45.885305},{"c":45.48,"h":46,"l":45.48,"n":550,"o":45.835,"t":"2026-06-10T04:00:00Z","v":108635,"vw":45.634895},{"c":45.98,"h":46.0999,"l":45.48,"n":735,"o":45.54,"t":"2026-06-11T04:00:00Z","v":209439,"vw":45.757157},{"c":46.12,"h":46.25,"l":45.8992,"n":622,"o":46.13,"t":"2026-06-12T04:00:00Z","v":169409,"vw":46.094733},{"c":46.74,"h":46.89,"l":46.43,"n":988,"o":46.43,"t":"2026-06-15T04:00:00Z","v":164434,"vw":46.776341},{"c":46.525,"h":46.775,"l":46.52,"n":1062,"o":46.71,"t":"2026-06-16T04:00:00Z","v":187794,"vw":46.602324},{"c":46.105,"h":46.61,"l":45.95,"n":382,"o":46.53,"t":"2026-06-17T04:00:00Z","v":106610,"vw":46.447238},{"c":46.46,"h":46.51,"l":46.24,"n":351,"o":46.45,"t":"2026-06-18T04:00:00Z","v":159616,"vw":46.414122},{"c":46.27,"h":46.58,"l":46.19,"n":591,"o":46.26,"t":"2026-06-22T04:00:00Z","v":108711,"vw":46.2717},{"c":45.84,"h":46.0968,"l":45.7,"n":606,"o":45.7,"t":"2026-06-23T04:00:00Z","v":102135,"vw":45.906111},{"c":45.71,"h":46.0476,"l":45.622,"n":601,"o":45.76,"t":"2026-06-24T04:00:00Z","v":108738,"vw":45.843733},{"c":45.64,"h":46.02,"l":45.5285,"n":1194,"o":46.02,"t":"2026-06-25T04:00:00Z","v":191766,"vw":45.665302},{"c":45.64,"h":45.81,"l":45.4,"n":494,"o":45.4,"t":"2026-06-26T04:00:00Z","v":76324,"vw":45.646245},{"c":45.87,"h":45.96,"l":45.54,"n":772,"o":45.86,"t":"2026-06-29T04:00:00Z","v":102672,"vw":45.829955},{"c":46.14,"h":46.26,"l":45.73,"n":830,"o":45.73,"t":"2026-06-30T04:00:00Z","v":142942,"vw":46.163269},{"c":46.19,"h":46.3582,"l":45.98,"n":328,"o":46.02,"t":"2026-07-01T04:00:00Z","v":135277,"vw":46.21505},{"c":46.15,"h":46.4399,"l":45.87,"n":875,"o":46.15,"t":"2026-07-02T04:00:00Z","v":171431,"vw":46.090998},{"c":46.48,"h":46.51,"l":46.26,"n":628,"o":46.38,"t":"2026-07-06T04:00:00Z","v":126792,"vw":46.412572},{"c":46.27,"h":46.49,"l":46.1,"n":636,"o":46.43,"t":"2026-07-07T04:00:00Z","v":132712,"vw":46.242212},{"c":46.19,"h":46.215,"l":45.94,"n":716,"o":46.16,"t":"2026-07-08T04:00:00Z","v":110092,"vw":46.105574},{"c":46.52,"h":46.52,"l":46.1657,"n":685,"o":46.27,"t":"2026-07-09T04:00:00Z","v":141193,"vw":46.43244},{"c":46.66,"h":46.67,"l":46.3,"n":439,"o":46.3,"t":"2026-07-10T04:00:00Z","v":122522,"vw":46.554066},{"c":46.35,"h":46.58,"l":46.29,"n":597,"o":46.485,"t":"2026-07-13T04:00:00Z","v":107650,"vw":46.397686},{"c":46.5,"h":46.58,"l":46.31,"n":641,"o":46.58,"t":"2026-07-14T04:00:00Z","v":144494,"vw":46.465979},{"c":46.62,"h":46.62,"l":46.355,"n":897,"o":46.52,"t":"2026-07-15T04:00:00Z","v":168420,"vw":46.531605},{"c":46.31,"h":46.56,"l":46.1401,"n":861,"o":46.56,"t":"2026-07-16T04:00:00Z","v":157276,"vw":46.333455},{"c":45.91,"h":46.09,"l":45.72,"n":483,"o":45.72,"t":"2026-07-17T04:00:00Z","v":179222,"vw":45.939615},{"c":45.82,"h":46.14,"l":45.8,"n":611,"o":45.99,"t":"2026-07-20T04:00:00Z","v":101725,"vw":45.95036},{"c":46.15,"h":46.22,"l":45.9625,"n":799,"o":45.97,"t":"2026-07-21T04:00:00Z","v":147821,"vw":46.149651},{"c":46.155,"h":46.26,"l":46,"n":651,"o":46,"t":"2026-07-22T04:00:00Z","v":115388,"vw":46.183698},{"c":45.71,"h":45.87,"l":45.56,"n":1217,"o":45.67,"t":"2026-07-23T04:00:00Z","v":203505,"vw":45.676844},{"c":45.72,"h":45.96,"l":45.64,"n":473,"o":45.64,"t":"2026-07-24T04:00:00Z","v":202208,"vw":45.823763},{"c":45.66,"h":46.04,"l":45.5,"n":1085,"o":45.965,"t":"2026-07-27T04:00:00Z","v":143639,"vw":45.656198},{"c":45.61,"h":45.77,"l":45.425,"n":899,"o":45.52,"t":"2026-07-28T04:00:00Z","v":163053,"vw":45.66863},{"c":45.04,"h":45.7187,"l":45.04,"n":544,"o":45.6,"t":"2026-07-29T04:00:00Z","v":115132,"vw":45.323281},{"c":45.64,"h":45.71,"l":45.39,"n":811,"o":45.52,"t":"2026-07-30T04:00:00Z","v":135481,"vw":45.591277},{"c":45.93,"h":46.04,"l":45.51,"n":623,"o":45.95,"t":"2026-07-31T04:00:00Z","v":118077,"vw":45.846684},{"c":46.51,"h":46.59,"l":46.15,"n":564,"o":46.15,"t":"2026-08-03T04:00:00Z","v":131832,"vw":46.507209},{"c":47.36,"h":47.48,"l":46.72,"n":730,"o":46.72,"t":"2026-08-04T04:00:00Z","v":159022,"vw":47.146722},{"c":47.27,"h":47.68,"l":47.27,"n":887,"o":47.55,"t":"2026-08-05T04:00:00Z","v":177086,"vw":47.412606},{"c":47.28,"h":47.4012,"l":47.19,"n":723,"o":47.26,"t":"2026-08-06T04:00:00Z","v":133345,"vw":47.253497},{"c":47.47,"h":47.5107,"l":47.26,"n":777,"o":47.29,"t":"2026-08-07T04:00:00Z","v":173915,"vw":47.446386},{"c":47.41,"h":47.5599,"l":47.38,"n":428,"o":47.38,"t":"2026-08-10T04:00:00Z","v":96666,"vw":47.438791},{"c":47.27,"h":47.5327,"l":47.2328,"n":666,"o":47.46,"t":"2026-08-11T04:00:00Z","v":169716,"vw":47.315877},{"c":47.37,"h":47.53,"l":47.3301,"n":576,"o":47.5,"t":"2026-08-12T04:00:00Z","v":113042,"vw":47.399205},{"c":47.61,"h":47.75,"l":47.52,"n":701,"o":47.65,"t":"2026-08-13T04:00:00Z","v":146602,"vw":47.6348},{"c":47.58,"h":47.69,"l":47.519,"n":675,"o":47.69,"t":"2026-08-14T04:00:00Z","v":90824,"vw":47.571218},{"c":47.405,"h":47.55,"l":47.39,"n":547,"o":47.5,"t":"2026-08-17T04:00:00Z","v":106542,"vw":47.446684},{"c":47.07,"h":47.17,"l":47.06,"n":441,"o":47.17,"t":"2026-08-18T04:00:00Z","v":98103,"vw":47.104566},{"c":47.05,"h":47.259,"l":46.99,"n":799,"o":47.2,"t":"2026-08-19T04:00:00Z","v":170849,"vw":47.137272},{"c":46.74,"h":47.01,"l":46.72,"n":552,"o":46.85,"t":"2026-08-20T04:00:00Z","v":88393,"vw":46.852717},{"c":46.87,"h":47.005,"l":46.83,"n":442,"o":47,"t":"2026-08-21T04:00:00Z","v":158036,"vw":46.914929},{"c":46.79,"h":46.85,"l":46.68,"n":674,"o":46.85,"t":"2026-08-24T04:00:00Z","v":186809,"vw":46.799867},{"c":46.86,"h":46.93,"l":46.76,"n":635,"o":46.9,"t":"2026-08-25T04:00:00Z","v":193193,"vw":46.849988},{"c":46.86,"h":46.96,"l":46.74,"n":930,"o":46.74,"t":"2026-08-26T04:00:00Z","v":262028,"vw":46.897233},{"c":47.14,"h":47.22,"l":46.985,"n":541,"o":47.22,"t":"2026-08-27T04:00:00Z","v":217502,"vw":47.101483},{"c":47.04,"h":47.36,"l":47,"n":389,"o":47.28,"t":"2026-08-28T04:00:00Z","v":114625,"vw":47.056119},{"c":46.9,"h":47.0199,"l":46.83,"n":612,"o":46.96,"t":"2026-08-31T04:00:00Z","v":116477,"vw":46.881359},{"c":46.62,"h":46.79,"l":46.595,"n":491,"o":46.7,"t":"2026-09-01T04:00:00Z","v":113490,"vw":46.665243},{"c":46.75,"h":46.8499,"l":46.62,"n":413,"o":46.62,"t":"2026-09-02T04:00:00Z","v":123887,"vw":46.778746},{"c":47.18,"h":47.2522,"l":46.87,"n":424,"o":46.87,"t":"2026-09-03T04:00:00Z","v":99539,"vw":47.189001},{"c":47.06,"h":47.27,"l":47.01,"n":413,"o":47.11,"t":"2026-09-04T04:00:00Z","v":144498,"vw":47.070171},{"c":46.87,"h":47.0961,"l":46.87,"n":447,"o":47.04,"t":"2026-09-08T04:00:00Z","v":101722,"vw":46.956792},{"c":46.775,"h":46.85,"l":46.71,"n":325,"o":46.78,"t":"2026-09-09T04:00:00Z","v":276617,"vw":46.767903},{"c":46.59,"h":46.6699,"l":46.54,"n":632,"o":46.62,"t":"2026-09-10T04:00:00Z","v":143759,"vw":46.594779},{"c":46.85,"h":46.9599,"l":46.825,"n":526,"o":46.93,"t":"2026-09-11T04:00:00Z","v":105952,"vw":46.885089},{"c":46.655,"h":46.77,"l":46.51,"n":429,"o":46.51,"t":"2026-09-14T04:00:00Z","v":65810,"vw":46.680796},{"c":46.51,"h":46.76,"l":46.49,"n":468,"o":46.76,"t":"2026-09-15T04:00:00Z","v":119572,"vw":46.525156},{"c":46.3934,"h":46.697,"l":46.19,"n":516,"o":46.6,"t":"2026-09-16T04:00:00Z","v":102621,"vw":46.493349},{"c":46.73,"h":46.86,"l":46.66,"n":463,"o":46.86,"t":"2026-09-17T04:00:00Z","v":131235,"vw":46.74402},{"c":46.75,"h":46.81,"l":46.64,"n":454,"o":46.76,"t":"2026-09-18T04:00:00Z","v":114092,"vw":46.756674},{"c":47.48,"h":47.5599,"l":47.115,"n":415,"o":47.18,"t":"2026-09-21T04:00:00Z","v":89994,"vw":47.470895},{"c":47.49,"h":47.5899,"l":47.39,"n":690,"o":47.43,"t":"2026-09-22T04:00:00Z","v":179457,"vw":47.483646},{"c":47.14,"h":47.4272,"l":47.11,"n":476,"o":47.4272,"t":"2026-09-23T04:00:00Z","v":104015,"vw":47.198023},{"c":47.16,"h":47.245,"l":46.9,"n":417,"o":46.9,"t":"2026-09-24T04:00:00Z","v":101697,"vw":47.152854},{"c":47.345,"h":47.44,"l":47.17,"n":357,"o":47.18,"t":"2026-09-25T04:00:00Z","v":100224,"vw":47.301514},{"c":47.08,"h":47.36,"l":47.04,"n":440,"o":47.36,"t":"2026-09-28T04:00:00Z","v":68553,"vw":47.137752},{"c":47.015,"h":47.1025,"l":46.92,"n":312,"o":47.07,"t":"2026-09-29T04:00:00Z","v":74298,"vw":47.012878},{"c":46.92,"h":47.26,"l":46.89,"n":593,"o":47.08,"t":"2026-09-30T04:00:00Z","v":114574,"vw":47.13883},{"c":46.96,"h":47.06,"l":46.71,"n":795,"o":46.96,"t":"2026-10-01T04:00:00Z","v":138036,"vw":46.925391},{"c":47.24,"h":47.4598,"l":47.17,"n":479,"o":47.4,"t":"2026-10-02T04:00:00Z","v":97922,"vw":47.297756},{"c":47.52,"h":47.64,"l":47.3,"n":387,"o":47.35,"t":"2026-10-05T04:00:00Z","v":79855,"vw":47.534738},{"c":47.82,"h":47.925,"l":47.63,"n":1161,"o":47.85,"t":"2026-10-06T04:00:00Z","v":523188,"vw":47.767576},{"c":47.69,"h":47.76,"l":47.49,"n":439,"o":47.76,"t":"2026-10-07T04:00:00Z","v":102112,"vw":47.646598},{"c":47.45,"h":47.6355,"l":47.27,"n":532,"o":47.5,"t":"2026-10-08T04:00:00Z","v":112264,"vw":47.427134},{"c":47.64,"h":47.71,"l":47.52,"n":402,"o":47.52,"t":"2026-10-09T04:00:00Z","v":113317,"vw":47.63803},{"c":47.625,"h":47.71,"l":47.57,"n":511,"o":47.64,"t":"2026-10-12T04:00:00Z","v":207707,"vw":47.59477},{"c":47.67,"h":47.72,"l":47.55,"n":980,"o":47.632,"t":"2026-10-13T04:00:00Z","v":138205,"vw":47.652427},{"c":47.16,"h":47.53,"l":47.04,"n":420,"o":47.34,"t":"2026-10-14T04:00:00Z","v":63475,"vw":47.187093},{"c":47.28,"h":47.3092,"l":46.895,"n":657,"o":46.965,"t":"2026-10-15T04:00:00Z","v":150923,"vw":47.179761},{"c":46.9,"h":47.2648,"l":46.73,"n":501,"o":47.2,"t":"2026-10-16T04:00:00Z","v":98379,"vw":46.902817},{"c":47.05,"h":47.215,"l":46.98,"n":526,"o":47.055,"t":"2026-10-19T04:00:00Z","v":116682,"vw":47.067628},{"c":47.1,"h":47.2799,"l":46.9,"n":396,"o":46.93,"t":"2026-10-20T04:00:00Z","v":114979,"vw":47.089116},{"c":47.31,"h":47.33,"l":47,"n":460,"o":47.24,"t":"2026-10-21T04:00:00Z","v":112295,"vw":47.219297},{"c":46.69,"h":47.02,"l":46.63,"n":575,"o":47.02,"t":"2026-10-22T04:00:00Z","v":122064,"vw":46.738245},{"c":46.69,"h":46.7595,"l":46.53,"n":176,"o":46.53,"t":"2026-10-23T04:00:00Z","v":31100,"vw":46.657296}],"volatilityBars":[{"c":46.26,"h":46.26,"l":46.26,"n":14,"o":46.26,"t":"2026-06-22T13:30:00Z","v":1240,"vw":46.26},{"c":46.55,"h":46.58,"l":46.55,"n":2,"o":46.58,"t":"2026-06-22T14:00:00Z","v":264,"vw":46.561364},{"c":46.395,"h":46.5374,"l":46.395,"n":13,"o":46.5374,"t":"2026-06-22T14:15:00Z","v":2386,"vw":46.473894},{"c":46.3231,"h":46.37,"l":46.3231,"n":11,"o":46.37,"t":"2026-06-22T14:30:00Z","v":1185,"vw":46.349768},{"c":46.2999,"h":46.3016,"l":46.19,"n":12,"o":46.3016,"t":"2026-06-22T14:45:00Z","v":6173,"vw":46.220851},{"c":46.285,"h":46.3299,"l":46.25,"n":38,"o":46.3299,"t":"2026-06-22T15:00:00Z","v":9716,"vw":46.278309},{"c":46.295,"h":46.3,"l":46.26,"n":14,"o":46.27,"t":"2026-06-22T15:30:00Z","v":5556,"vw":46.278824},{"c":46.325,"h":46.325,"l":46.325,"n":2,"o":46.325,"t":"2026-06-22T15:45:00Z","v":548,"vw":46.325},{"c":46.29,"h":46.29,"l":46.2362,"n":7,"o":46.26,"t":"2026-06-22T16:00:00Z","v":589,"vw":46.254748},{"c":46.31,"h":46.31,"l":46.285,"n":4,"o":46.285,"t":"2026-06-22T16:15:00Z","v":1669,"vw":46.30838},{"c":46.28,"h":46.28,"l":46.27,"n":4,"o":46.27,"t":"2026-06-22T16:30:00Z","v":1008,"vw":46.276806},{"c":46.285,"h":46.285,"l":46.285,"n":4,"o":46.285,"t":"2026-06-22T16:45:00Z","v":297,"vw":46.285},{"c":46.2751,"h":46.2751,"l":46.25,"n":5,"o":46.25,"t":"2026-06-22T17:00:00Z","v":300,"vw":46.263316},{"c":46.3,"h":46.3,"l":46.28,"n":4,"o":46.28,"t":"2026-06-22T17:15:00Z","v":855,"vw":46.287049},{"c":46.2799,"h":46.2799,"l":46.25,"n":7,"o":46.25,"t":"2026-06-22T17:30:00Z","v":1149,"vw":46.266029},{"c":46.31,"h":46.31,"l":46.26,"n":11,"o":46.26,"t":"2026-06-22T17:45:00Z","v":923,"vw":46.300972},{"c":46.2826,"h":46.2826,"l":46.2826,"n":1,"o":46.2826,"t":"2026-06-22T18:00:00Z","v":279,"vw":46.2826},{"c":46.31,"h":46.33,"l":46.304,"n":9,"o":46.3143,"t":"2026-06-22T18:15:00Z","v":598,"vw":46.316191},{"c":46.28,"h":46.3,"l":46.28,"n":4,"o":46.28,"t":"2026-06-22T18:30:00Z","v":6793,"vw":46.29926},{"c":46.29,"h":46.29,"l":46.26,"n":33,"o":46.274,"t":"2026-06-22T18:45:00Z","v":8100,"vw":46.264849},{"c":46.25,"h":46.265,"l":46.22,"n":21,"o":46.25,"t":"2026-06-22T19:00:00Z","v":12159,"vw":46.248687},{"c":46.225,"h":46.25,"l":46.22,"n":26,"o":46.25,"t":"2026-06-22T19:15:00Z","v":14982,"vw":46.242749},{"c":46.21,"h":46.23,"l":46.205,"n":24,"o":46.22,"t":"2026-06-22T19:30:00Z","v":1838,"vw":46.214055},{"c":46.25,"h":46.3,"l":46.225,"n":172,"o":46.225,"t":"2026-06-22T19:45:00Z","v":25638,"vw":46.277312},{"c":46.27,"h":46.27,"l":46.27,"n":3,"o":46.27,"t":"2026-06-22T20:00:00Z","v":115,"vw":46.27},{"c":45.7,"h":45.7,"l":45.7,"n":3,"o":45.7,"t":"2026-06-23T13:30:00Z","v":213,"vw":45.7},{"c":45.9001,"h":45.909,"l":45.9001,"n":2,"o":45.909,"t":"2026-06-23T13:45:00Z","v":5145,"vw":45.900273},{"c":46.06,"h":46.06,"l":45.9301,"n":2,"o":45.9301,"t":"2026-06-23T14:00:00Z","v":325,"vw":45.986856},{"c":46.04,"h":46.0968,"l":46.03,"n":41,"o":46.05,"t":"2026-06-23T14:15:00Z","v":9406,"vw":46.073088},{"c":46.035,"h":46.07,"l":46,"n":21,"o":46.035,"t":"2026-06-23T14:30:00Z","v":1978,"vw":46.014778},{"c":45.94,"h":45.98,"l":45.94,"n":16,"o":45.98,"t":"2026-06-23T14:45:00Z","v":1695,"vw":45.967202},{"c":45.93,"h":45.95,"l":45.91,"n":15,"o":45.95,"t":"2026-06-23T15:00:00Z","v":1192,"vw":45.927583},{"c":45.86,"h":45.9,"l":45.86,"n":15,"o":45.9,"t":"2026-06-23T15:15:00Z","v":1108,"vw":45.886151},{"c":45.8553,"h":45.9,"l":45.8553,"n":3,"o":45.9,"t":"2026-06-23T15:30:00Z","v":1636,"vw":45.862627},{"c":45.9,"h":45.9,"l":45.8501,"n":13,"o":45.875,"t":"2026-06-23T15:45:00Z","v":3463,"vw":45.870634},{"c":45.985,"h":45.985,"l":45.945,"n":4,"o":45.945,"t":"2026-06-23T16:00:00Z","v":5214,"vw":45.97433},{"c":45.975,"h":45.975,"l":45.9401,"n":11,"o":45.96,"t":"2026-06-23T16:15:00Z","v":1448,"vw":45.964151},{"c":45.99,"h":45.99,"l":45.97,"n":24,"o":45.975,"t":"2026-06-23T16:30:00Z","v":2152,"vw":45.975},{"c":45.97,"h":45.97,"l":45.95,"n":19,"o":45.95,"t":"2026-06-23T16:45:00Z","v":1761,"vw":45.960369},{"c":45.985,"h":45.985,"l":45.9565,"n":4,"o":45.9565,"t":"2026-06-23T17:00:00Z","v":2314,"vw":45.967677},{"c":45.975,"h":45.975,"l":45.9602,"n":2,"o":45.9602,"t":"2026-06-23T17:15:00Z","v":3006,"vw":45.960692},{"c":45.98,"h":46.02,"l":45.98,"n":23,"o":46,"t":"2026-06-23T17:30:00Z","v":2694,"vw":46.009325},{"c":45.92,"h":46,"l":45.92,"n":23,"o":45.981,"t":"2026-06-23T17:45:00Z","v":3727,"vw":45.966574},{"c":45.91,"h":45.91,"l":45.91,"n":4,"o":45.91,"t":"2026-06-23T18:00:00Z","v":420,"vw":45.91},{"c":45.9036,"h":45.91,"l":45.89,"n":15,"o":45.905,"t":"2026-06-23T18:15:00Z","v":2753,"vw":45.8985},{"c":45.86,"h":45.9099,"l":45.86,"n":14,"o":45.9099,"t":"2026-06-23T18:30:00Z","v":2292,"vw":45.889871},{"c":45.819,"h":45.87,"l":45.7901,"n":38,"o":45.84,"t":"2026-06-23T18:45:00Z","v":10063,"vw":45.818271},{"c":45.845,"h":45.89,"l":45.83,"n":23,"o":45.83,"t":"2026-06-23T19:00:00Z","v":7557,"vw":45.860681},{"c":45.865,"h":45.865,"l":45.83,"n":24,"o":45.85,"t":"2026-06-23T19:15:00Z","v":5531,"vw":45.841915},{"c":45.845,"h":45.87,"l":45.82,"n":52,"o":45.87,"t":"2026-06-23T19:30:00Z","v":14032,"vw":45.835105},{"c":45.825,"h":45.87,"l":45.8,"n":29,"o":45.84,"t":"2026-06-23T19:45:00Z","v":6859,"vw":45.847387},{"c":45.84,"h":45.84,"l":45.84,"n":3,"o":45.84,"t":"2026-06-23T20:00:00Z","v":535,"vw":45.84},{"c":45.76,"h":45.76,"l":45.76,"n":3,"o":45.76,"t":"2026-06-24T13:30:00Z","v":403,"vw":45.76},{"c":45.93,"h":45.935,"l":45.93,"n":3,"o":45.935,"t":"2026-06-24T13:45:00Z","v":1567,"vw":45.933009},{"c":45.84,"h":45.9199,"l":45.84,"n":8,"o":45.9199,"t":"2026-06-24T14:00:00Z","v":1654,"vw":45.85944},{"c":45.83,"h":45.8619,"l":45.83,"n":5,"o":45.8619,"t":"2026-06-24T14:15:00Z","v":399,"vw":45.851195},{"c":45.93,"h":45.93,"l":45.88,"n":6,"o":45.9095,"t":"2026-06-24T14:30:00Z","v":1906,"vw":45.888969},{"c":45.985,"h":46.0013,"l":45.985,"n":14,"o":46.0013,"t":"2026-06-24T14:45:00Z","v":1352,"vw":45.995551},{"c":45.99,"h":46.0399,"l":45.965,"n":25,"o":46.03,"t":"2026-06-24T15:00:00Z","v":10397,"vw":46.008207},{"c":45.985,"h":46.0476,"l":45.985,"n":14,"o":46.005,"t":"2026-06-24T15:15:00Z","v":7982,"vw":46.011675},{"c":45.98,"h":46.04,"l":45.98,"n":19,"o":46.04,"t":"2026-06-24T15:30:00Z","v":11273,"vw":46.016832},{"c":45.98,"h":46.0118,"l":45.98,"n":31,"o":45.99,"t":"2026-06-24T15:45:00Z","v":4262,"vw":45.994874},{"c":45.9801,"h":45.99,"l":45.96,"n":28,"o":45.985,"t":"2026-06-24T16:00:00Z","v":3597,"vw":45.97807},{"c":45.98,"h":46,"l":45.97,"n":19,"o":45.9897,"t":"2026-06-24T16:15:00Z","v":3691,"vw":45.990378},{"c":45.88,"h":45.9603,"l":45.88,"n":12,"o":45.9603,"t":"2026-06-24T16:30:00Z","v":2491,"vw":45.895643},{"c":45.88,"h":45.9,"l":45.88,"n":10,"o":45.89,"t":"2026-06-24T16:45:00Z","v":529,"vw":45.89},{"c":45.815,"h":45.86,"l":45.815,"n":10,"o":45.86,"t":"2026-06-24T17:00:00Z","v":3064,"vw":45.823416},{"c":45.695,"h":45.74,"l":45.695,"n":9,"o":45.73,"t":"2026-06-24T17:15:00Z","v":1932,"vw":45.733353},{"c":45.685,"h":45.72,"l":45.685,"n":21,"o":45.72,"t":"2026-06-24T17:30:00Z","v":3851,"vw":45.691417},{"c":45.71,"h":45.73,"l":45.692,"n":44,"o":45.692,"t":"2026-06-24T17:45:00Z","v":4994,"vw":45.712113},{"c":45.71,"h":45.71,"l":45.69,"n":6,"o":45.69,"t":"2026-06-24T18:00:00Z","v":431,"vw":45.703333},{"c":45.8,"h":45.8,"l":45.79,"n":63,"o":45.8,"t":"2026-06-24T18:15:00Z","v":7315,"vw":45.795158},{"c":45.73,"h":45.8,"l":45.73,"n":12,"o":45.8,"t":"2026-06-24T18:30:00Z","v":2176,"vw":45.739175},{"c":45.6732,"h":45.69,"l":45.6732,"n":4,"o":45.69,"t":"2026-06-24T18:45:00Z","v":364,"vw":45.68355},{"c":45.655,"h":45.7,"l":45.622,"n":10,"o":45.685,"t":"2026-06-24T19:00:00Z","v":3515,"vw":45.65794},{"c":45.685,"h":45.7,"l":45.65,"n":11,"o":45.65,"t":"2026-06-24T19:15:00Z","v":9685,"vw":45.657755},{"c":45.67,"h":45.7,"l":45.6501,"n":38,"o":45.68,"t":"2026-06-24T19:30:00Z","v":8571,"vw":45.662686},{"c":45.71,"h":45.73,"l":45.67,"n":54,"o":45.67,"t":"2026-06-24T19:45:00Z","v":8191,"vw":45.696801},{"c":45.81,"h":45.81,"l":45.81,"n":1,"o":45.81,"t":"2026-06-24T20:15:00Z","v":132,"vw":45.81},{"c":45.9094,"h":46.02,"l":45.89,"n":22,"o":46.02,"t":"2026-06-25T13:30:00Z","v":6994,"vw":45.984573},{"c":45.55,"h":45.55,"l":45.5285,"n":5,"o":45.535,"t":"2026-06-25T13:45:00Z","v":1029,"vw":45.536316},{"c":45.73,"h":45.77,"l":45.675,"n":13,"o":45.675,"t":"2026-06-25T14:00:00Z","v":1093,"vw":45.746687},{"c":45.765,"h":45.8,"l":45.67,"n":9,"o":45.67,"t":"2026-06-25T14:15:00Z","v":907,"vw":45.755382},{"c":45.79,"h":45.85,"l":45.79,"n":33,"o":45.79,"t":"2026-06-25T14:30:00Z","v":9377,"vw":45.799702},{"c":45.76,"h":45.88,"l":45.76,"n":8,"o":45.88,"t":"2026-06-25T14:45:00Z","v":816,"vw":45.782857},{"c":45.73,"h":45.78,"l":45.73,"n":9,"o":45.7601,"t":"2026-06-25T15:00:00Z","v":1459,"vw":45.757745},{"c":45.71,"h":45.74,"l":45.67,"n":19,"o":45.68,"t":"2026-06-25T15:15:00Z","v":1479,"vw":45.704167},{"c":45.745,"h":45.75,"l":45.745,"n":8,"o":45.75,"t":"2026-06-25T15:30:00Z","v":686,"vw":45.748715},{"c":45.78,"h":45.78,"l":45.78,"n":2,"o":45.78,"t":"2026-06-25T15:45:00Z","v":200,"vw":45.78},{"c":45.77,"h":45.8,"l":45.7,"n":50,"o":45.71,"t":"2026-06-25T16:00:00Z","v":6829,"vw":45.734356},{"c":45.76,"h":45.77,"l":45.76,"n":9,"o":45.77,"t":"2026-06-25T16:15:00Z","v":1485,"vw":45.769286},{"c":45.64,"h":45.69,"l":45.625,"n":47,"o":45.69,"t":"2026-06-25T16:30:00Z","v":9151,"vw":45.656411},{"c":45.61,"h":45.65,"l":45.6,"n":81,"o":45.61,"t":"2026-06-25T16:45:00Z","v":11316,"vw":45.626213},{"c":45.65,"h":45.66,"l":45.6082,"n":25,"o":45.6342,"t":"2026-06-25T17:00:00Z","v":5730,"vw":45.643159},{"c":45.67,"h":45.69,"l":45.64,"n":37,"o":45.69,"t":"2026-06-25T17:15:00Z","v":4954,"vw":45.651839},{"c":45.64,"h":45.67,"l":45.64,"n":35,"o":45.66,"t":"2026-06-25T17:30:00Z","v":5199,"vw":45.65465},{"c":45.62,"h":45.65,"l":45.58,"n":121,"o":45.61,"t":"2026-06-25T17:45:00Z","v":26313,"vw":45.612619},{"c":45.67,"h":45.67,"l":45.59,"n":114,"o":45.645,"t":"2026-06-25T18:00:00Z","v":26954,"vw":45.623642},{"c":45.72,"h":45.74,"l":45.65,"n":17,"o":45.65,"t":"2026-06-25T18:15:00Z","v":1303,"vw":45.719406},{"c":45.71,"h":45.73,"l":45.71,"n":18,"o":45.73,"t":"2026-06-25T18:30:00Z","v":1626,"vw":45.717736},{"c":45.7,"h":45.71,"l":45.66,"n":75,"o":45.69,"t":"2026-06-25T18:45:00Z","v":7876,"vw":45.706919},{"c":45.6351,"h":45.7,"l":45.6351,"n":23,"o":45.699,"t":"2026-06-25T19:00:00Z","v":15904,"vw":45.673806},{"c":45.62,"h":45.64,"l":45.6101,"n":35,"o":45.64,"t":"2026-06-25T19:15:00Z","v":7157,"vw":45.62361},{"c":45.6,"h":45.625,"l":45.5905,"n":36,"o":45.625,"t":"2026-06-25T19:30:00Z","v":5996,"vw":45.610233},{"c":45.65,"h":45.65,"l":45.56,"n":182,"o":45.6,"t":"2026-06-25T19:45:00Z","v":25586,"vw":45.608492},{"c":45.64,"h":45.64,"l":45.64,"n":3,"o":45.64,"t":"2026-06-25T20:00:00Z","v":285,"vw":45.64},{"c":45.4,"h":45.4,"l":45.4,"n":12,"o":45.4,"t":"2026-06-26T13:30:00Z","v":2190,"vw":45.4},{"c":45.455,"h":45.455,"l":45.4,"n":5,"o":45.4,"t":"2026-06-26T13:45:00Z","v":1848,"vw":45.432408},{"c":45.655,"h":45.655,"l":45.57,"n":5,"o":45.57,"t":"2026-06-26T14:00:00Z","v":6002,"vw":45.614983},{"c":45.665,"h":45.68,"l":45.65,"n":17,"o":45.655,"t":"2026-06-26T14:15:00Z","v":2840,"vw":45.654938},{"c":45.62,"h":45.68,"l":45.62,"n":20,"o":45.66,"t":"2026-06-26T14:30:00Z","v":2869,"vw":45.630172},{"c":45.62,"h":45.65,"l":45.62,"n":6,"o":45.65,"t":"2026-06-26T14:45:00Z","v":658,"vw":45.64},{"c":45.58,"h":45.65,"l":45.58,"n":14,"o":45.65,"t":"2026-06-26T15:00:00Z","v":1114,"vw":45.629004},{"c":45.7,"h":45.7,"l":45.59,"n":12,"o":45.59,"t":"2026-06-26T15:15:00Z","v":3188,"vw":45.637929},{"c":45.797,"h":45.81,"l":45.715,"n":13,"o":45.74,"t":"2026-06-26T15:30:00Z","v":2020,"vw":45.741603},{"c":45.75,"h":45.8,"l":45.73,"n":28,"o":45.8,"t":"2026-06-26T15:45:00Z","v":3987,"vw":45.776597},{"c":45.6734,"h":45.76,"l":45.6734,"n":13,"o":45.76,"t":"2026-06-26T16:00:00Z","v":3120,"vw":45.740468},{"c":45.655,"h":45.705,"l":45.65,"n":15,"o":45.695,"t":"2026-06-26T16:15:00Z","v":3181,"vw":45.696675},{"c":45.72,"h":45.72,"l":45.66,"n":9,"o":45.68,"t":"2026-06-26T16:30:00Z","v":2700,"vw":45.676697},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-06-26T16:45:00Z","v":100,"vw":45.72},{"c":45.75,"h":45.76,"l":45.75,"n":8,"o":45.76,"t":"2026-06-26T17:00:00Z","v":3912,"vw":45.758466},{"c":45.68,"h":45.735,"l":45.68,"n":10,"o":45.735,"t":"2026-06-26T17:15:00Z","v":3019,"vw":45.719714},{"c":45.685,"h":45.685,"l":45.685,"n":2,"o":45.685,"t":"2026-06-26T17:45:00Z","v":202,"vw":45.685},{"c":45.71,"h":45.71,"l":45.69,"n":9,"o":45.69,"t":"2026-06-26T18:00:00Z","v":601,"vw":45.695},{"c":45.67,"h":45.67,"l":45.67,"n":2,"o":45.67,"t":"2026-06-26T18:15:00Z","v":1006,"vw":45.67},{"c":45.61,"h":45.6128,"l":45.5762,"n":13,"o":45.6,"t":"2026-06-26T19:00:00Z","v":5096,"vw":45.602644},{"c":45.63,"h":45.66,"l":45.5917,"n":48,"o":45.66,"t":"2026-06-26T19:15:00Z","v":15206,"vw":45.617528},{"c":45.64,"h":45.66,"l":45.61,"n":20,"o":45.62,"t":"2026-06-26T19:30:00Z","v":3558,"vw":45.623465},{"c":45.585,"h":45.685,"l":45.585,"n":58,"o":45.67,"t":"2026-06-26T19:45:00Z","v":3826,"vw":45.65575},{"c":45.64,"h":45.64,"l":45.64,"n":5,"o":45.64,"t":"2026-06-26T20:00:00Z","v":270,"vw":45.64},{"c":45.825,"h":45.96,"l":45.825,"n":42,"o":45.86,"t":"2026-06-29T13:30:00Z","v":6930,"vw":45.866082},{"c":45.89,"h":45.89,"l":45.78,"n":27,"o":45.87,"t":"2026-06-29T13:45:00Z","v":4450,"vw":45.797179},{"c":45.5501,"h":45.6901,"l":45.5501,"n":7,"o":45.6901,"t":"2026-06-29T14:00:00Z","v":1605,"vw":45.57792},{"c":45.675,"h":45.675,"l":45.54,"n":30,"o":45.54,"t":"2026-06-29T14:15:00Z","v":3600,"vw":45.565881},{"c":45.76,"h":45.7602,"l":45.76,"n":4,"o":45.7602,"t":"2026-06-29T14:30:00Z","v":707,"vw":45.760093},{"c":45.77,"h":45.7999,"l":45.69,"n":18,"o":45.73,"t":"2026-06-29T14:45:00Z","v":4210,"vw":45.789686},{"c":45.745,"h":45.77,"l":45.74,"n":80,"o":45.75,"t":"2026-06-29T15:00:00Z","v":6362,"vw":45.743585},{"c":45.725,"h":45.79,"l":45.725,"n":53,"o":45.7401,"t":"2026-06-29T15:15:00Z","v":4864,"vw":45.75256},{"c":45.8,"h":45.865,"l":45.7,"n":13,"o":45.805,"t":"2026-06-29T15:45:00Z","v":2961,"vw":45.800611},{"c":45.79,"h":45.83,"l":45.787,"n":43,"o":45.81,"t":"2026-06-29T16:00:00Z","v":15018,"vw":45.799473},{"c":45.7701,"h":45.805,"l":45.7701,"n":4,"o":45.805,"t":"2026-06-29T16:15:00Z","v":358,"vw":45.785057},{"c":45.8,"h":45.8,"l":45.79,"n":4,"o":45.79,"t":"2026-06-29T16:45:00Z","v":2000,"vw":45.791},{"c":45.83,"h":45.84,"l":45.83,"n":37,"o":45.84,"t":"2026-06-29T17:00:00Z","v":4193,"vw":45.832748},{"c":45.88,"h":45.91,"l":45.88,"n":2,"o":45.91,"t":"2026-06-29T17:15:00Z","v":665,"vw":45.905038},{"c":45.88,"h":45.88,"l":45.87,"n":29,"o":45.87,"t":"2026-06-29T17:30:00Z","v":2637,"vw":45.872268},{"c":45.88,"h":45.88,"l":45.87,"n":11,"o":45.88,"t":"2026-06-29T17:45:00Z","v":909,"vw":45.878715},{"c":45.905,"h":45.93,"l":45.905,"n":3,"o":45.93,"t":"2026-06-29T18:00:00Z","v":403,"vw":45.922424},{"c":45.895,"h":45.9197,"l":45.895,"n":39,"o":45.8988,"t":"2026-06-29T18:15:00Z","v":5903,"vw":45.899625},{"c":45.9,"h":45.91,"l":45.89,"n":23,"o":45.895,"t":"2026-06-29T18:30:00Z","v":7364,"vw":45.895548},{"c":45.92,"h":45.95,"l":45.89,"n":6,"o":45.9,"t":"2026-06-29T19:00:00Z","v":2197,"vw":45.90677},{"c":45.902,"h":45.94,"l":45.902,"n":49,"o":45.92,"t":"2026-06-29T19:15:00Z","v":7204,"vw":45.932081},{"c":45.92,"h":45.95,"l":45.92,"n":4,"o":45.95,"t":"2026-06-29T19:30:00Z","v":2134,"vw":45.922346},{"c":45.88,"h":45.94,"l":45.8401,"n":95,"o":45.94,"t":"2026-06-29T19:45:00Z","v":12787,"vw":45.892644},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-06-29T20:00:00Z","v":140,"vw":45.87},{"c":45.935,"h":45.935,"l":45.73,"n":11,"o":45.73,"t":"2026-06-30T13:30:00Z","v":875,"vw":45.807164},{"c":46.03,"h":46.03,"l":45.9695,"n":9,"o":45.9695,"t":"2026-06-30T13:45:00Z","v":847,"vw":46.011583},{"c":46.07,"h":46.07,"l":46,"n":7,"o":46,"t":"2026-06-30T14:00:00Z","v":729,"vw":46.033019},{"c":46.09,"h":46.09,"l":46.0509,"n":6,"o":46.0509,"t":"2026-06-30T14:15:00Z","v":855,"vw":46.066681},{"c":46.075,"h":46.14,"l":46.075,"n":13,"o":46.105,"t":"2026-06-30T14:30:00Z","v":2347,"vw":46.086667},{"c":46.02,"h":46.055,"l":46.02,"n":62,"o":46.055,"t":"2026-06-30T14:45:00Z","v":15028,"vw":46.051702},{"c":46.1,"h":46.1,"l":46.03,"n":18,"o":46.03,"t":"2026-06-30T15:00:00Z","v":2191,"vw":46.062246},{"c":46.125,"h":46.125,"l":46.07,"n":19,"o":46.08,"t":"2026-06-30T15:15:00Z","v":1859,"vw":46.095},{"c":46.14,"h":46.14,"l":46.1104,"n":45,"o":46.12,"t":"2026-06-30T15:45:00Z","v":8940,"vw":46.121507},{"c":46.175,"h":46.175,"l":46.175,"n":5,"o":46.175,"t":"2026-06-30T16:00:00Z","v":1454,"vw":46.175},{"c":46.175,"h":46.19,"l":46.1701,"n":5,"o":46.19,"t":"2026-06-30T16:15:00Z","v":563,"vw":46.176052},{"c":46.1999,"h":46.1999,"l":46.175,"n":4,"o":46.175,"t":"2026-06-30T16:30:00Z","v":943,"vw":46.181085},{"c":46.2,"h":46.21,"l":46.185,"n":15,"o":46.2,"t":"2026-06-30T16:45:00Z","v":3468,"vw":46.198166},{"c":46.195,"h":46.21,"l":46.19,"n":42,"o":46.205,"t":"2026-06-30T17:00:00Z","v":9945,"vw":46.19648},{"c":46.185,"h":46.19,"l":46.17,"n":10,"o":46.18,"t":"2026-06-30T17:15:00Z","v":1306,"vw":46.183521},{"c":46.175,"h":46.18,"l":46.17,"n":5,"o":46.18,"t":"2026-06-30T17:30:00Z","v":782,"vw":46.176354},{"c":46.175,"h":46.19,"l":46.175,"n":7,"o":46.19,"t":"2026-06-30T17:45:00Z","v":815,"vw":46.180253},{"c":46.18,"h":46.19,"l":46.175,"n":92,"o":46.19,"t":"2026-06-30T18:00:00Z","v":10331,"vw":46.179849},{"c":46.2,"h":46.21,"l":46.16,"n":159,"o":46.175,"t":"2026-06-30T18:15:00Z","v":43197,"vw":46.17096},{"c":46.19,"h":46.21,"l":46.19,"n":10,"o":46.21,"t":"2026-06-30T18:30:00Z","v":809,"vw":46.200282},{"c":46.21,"h":46.23,"l":46.1821,"n":24,"o":46.1821,"t":"2026-06-30T18:45:00Z","v":3985,"vw":46.224033},{"c":46.225,"h":46.225,"l":46.2151,"n":8,"o":46.22,"t":"2026-06-30T19:00:00Z","v":1318,"vw":46.220128},{"c":46.26,"h":46.26,"l":46.21,"n":8,"o":46.235,"t":"2026-06-30T19:15:00Z","v":16432,"vw":46.241392},{"c":46.21,"h":46.2399,"l":46.2,"n":11,"o":46.2,"t":"2026-06-30T19:30:00Z","v":805,"vw":46.220558},{"c":46.18,"h":46.26,"l":46.18,"n":80,"o":46.1888,"t":"2026-06-30T19:45:00Z","v":9443,"vw":46.216183},{"c":46.14,"h":46.14,"l":46.14,"n":3,"o":46.14,"t":"2026-06-30T20:00:00Z","v":414,"vw":46.14},{"c":46.03,"h":46.03,"l":46.02,"n":11,"o":46.02,"t":"2026-07-01T13:30:00Z","v":9332,"vw":46.029331},{"c":46.0301,"h":46.0301,"l":45.98,"n":2,"o":45.98,"t":"2026-07-01T13:45:00Z","v":3921,"vw":46.026062},{"c":46.2,"h":46.2,"l":46.14,"n":20,"o":46.16,"t":"2026-07-01T14:00:00Z","v":2604,"vw":46.16659},{"c":46.195,"h":46.2199,"l":46.195,"n":6,"o":46.2199,"t":"2026-07-01T14:15:00Z","v":1079,"vw":46.201366},{"c":46.165,"h":46.165,"l":46.165,"n":2,"o":46.165,"t":"2026-07-01T14:30:00Z","v":200,"vw":46.165},{"c":46.2895,"h":46.2895,"l":46.2101,"n":15,"o":46.22,"t":"2026-07-01T15:00:00Z","v":3760,"vw":46.245084},{"c":46.3384,"h":46.3496,"l":46.315,"n":5,"o":46.32,"t":"2026-07-01T15:15:00Z","v":1759,"vw":46.334095},{"c":46.3091,"h":46.3261,"l":46.29,"n":7,"o":46.29,"t":"2026-07-01T15:30:00Z","v":1057,"vw":46.309448},{"c":46.3001,"h":46.3001,"l":46.3001,"n":1,"o":46.3001,"t":"2026-07-01T15:45:00Z","v":2299,"vw":46.3001},{"c":46.3228,"h":46.3228,"l":46.3179,"n":3,"o":46.3179,"t":"2026-07-01T16:00:00Z","v":367,"vw":46.320607},{"c":46.3582,"h":46.3582,"l":46.315,"n":5,"o":46.315,"t":"2026-07-01T16:15:00Z","v":897,"vw":46.347474},{"c":46.33,"h":46.33,"l":46.33,"n":1,"o":46.33,"t":"2026-07-01T16:30:00Z","v":250,"vw":46.33},{"c":46.27,"h":46.3,"l":46.2641,"n":12,"o":46.2891,"t":"2026-07-01T16:45:00Z","v":2848,"vw":46.284631},{"c":46.25,"h":46.25,"l":46.245,"n":4,"o":46.245,"t":"2026-07-01T17:00:00Z","v":3716,"vw":46.245141},{"c":46.29,"h":46.29,"l":46.25,"n":7,"o":46.29,"t":"2026-07-01T17:15:00Z","v":27418,"vw":46.251032},{"c":46.2301,"h":46.29,"l":46.2301,"n":4,"o":46.29,"t":"2026-07-01T17:30:00Z","v":10314,"vw":46.237633},{"c":46.255,"h":46.255,"l":46.255,"n":2,"o":46.255,"t":"2026-07-01T17:45:00Z","v":702,"vw":46.255},{"c":46.2699,"h":46.2699,"l":46.25,"n":3,"o":46.25,"t":"2026-07-01T18:00:00Z","v":2176,"vw":46.263581},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-07-01T18:15:00Z","v":1551,"vw":46.22},{"c":46.24,"h":46.24,"l":46.24,"n":3,"o":46.24,"t":"2026-07-01T18:30:00Z","v":374,"vw":46.24},{"c":46.2,"h":46.2417,"l":46.2,"n":12,"o":46.23,"t":"2026-07-01T18:45:00Z","v":1887,"vw":46.228148},{"c":46.2214,"h":46.27,"l":46.2214,"n":9,"o":46.23,"t":"2026-07-01T19:00:00Z","v":6894,"vw":46.226434},{"c":46.239,"h":46.26,"l":46.2001,"n":37,"o":46.2599,"t":"2026-07-01T19:15:00Z","v":16569,"vw":46.222563},{"c":46.18,"h":46.2386,"l":46.1701,"n":8,"o":46.23,"t":"2026-07-01T19:30:00Z","v":2180,"vw":46.205867},{"c":46.23,"h":46.23,"l":46.13,"n":30,"o":46.195,"t":"2026-07-01T19:45:00Z","v":28602,"vw":46.213739},{"c":46.19,"h":46.19,"l":46.19,"n":3,"o":46.19,"t":"2026-07-01T20:00:00Z","v":111,"vw":46.19},{"c":46.33,"h":46.33,"l":46.15,"n":13,"o":46.15,"t":"2026-07-02T13:30:00Z","v":6004,"vw":46.164021},{"c":46.39,"h":46.4,"l":46.39,"n":7,"o":46.4,"t":"2026-07-02T13:45:00Z","v":2529,"vw":46.398947},{"c":46.41,"h":46.4399,"l":46.3868,"n":23,"o":46.3868,"t":"2026-07-02T14:00:00Z","v":2987,"vw":46.405859},{"c":46.3,"h":46.41,"l":46.29,"n":6,"o":46.41,"t":"2026-07-02T14:15:00Z","v":511,"vw":46.354082},{"c":46.23,"h":46.34,"l":46.2157,"n":66,"o":46.26,"t":"2026-07-02T14:30:00Z","v":17320,"vw":46.24858},{"c":46.21,"h":46.25,"l":46.21,"n":12,"o":46.21,"t":"2026-07-02T14:45:00Z","v":595,"vw":46.218658},{"c":46.11,"h":46.27,"l":46.11,"n":9,"o":46.27,"t":"2026-07-02T15:00:00Z","v":1095,"vw":46.197281},{"c":46.1499,"h":46.1687,"l":46.12,"n":9,"o":46.12,"t":"2026-07-02T15:15:00Z","v":2200,"vw":46.141796},{"c":46.2,"h":46.21,"l":46.14,"n":47,"o":46.14,"t":"2026-07-02T15:30:00Z","v":6912,"vw":46.18105},{"c":46.15,"h":46.15,"l":46.14,"n":5,"o":46.14,"t":"2026-07-02T15:45:00Z","v":917,"vw":46.141136},{"c":46.085,"h":46.12,"l":46.0597,"n":17,"o":46.12,"t":"2026-07-02T16:00:00Z","v":1873,"vw":46.077171},{"c":46.07,"h":46.1,"l":46.03,"n":14,"o":46.08,"t":"2026-07-02T16:15:00Z","v":3536,"vw":46.064979},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-07-02T16:45:00Z","v":415,"vw":46},{"c":45.97,"h":45.97,"l":45.97,"n":3,"o":45.97,"t":"2026-07-02T17:00:00Z","v":200,"vw":45.97},{"c":45.9542,"h":45.98,"l":45.92,"n":17,"o":45.9301,"t":"2026-07-02T17:15:00Z","v":5987,"vw":45.972049},{"c":45.94,"h":45.95,"l":45.9001,"n":21,"o":45.94,"t":"2026-07-02T17:30:00Z","v":2810,"vw":45.934385},{"c":45.91,"h":45.91,"l":45.89,"n":15,"o":45.9,"t":"2026-07-02T17:45:00Z","v":2119,"vw":45.899376},{"c":45.97,"h":45.97,"l":45.87,"n":12,"o":45.916,"t":"2026-07-02T18:00:00Z","v":1177,"vw":45.907423},{"c":46.0001,"h":46.03,"l":46,"n":11,"o":46.03,"t":"2026-07-02T18:30:00Z","v":4350,"vw":46.005676},{"c":45.99,"h":46.03,"l":45.99,"n":54,"o":46.01,"t":"2026-07-02T18:45:00Z","v":6301,"vw":46.001513},{"c":45.9417,"h":45.975,"l":45.88,"n":25,"o":45.975,"t":"2026-07-02T19:00:00Z","v":10545,"vw":45.945114},{"c":45.97,"h":45.97,"l":45.92,"n":45,"o":45.945,"t":"2026-07-02T19:15:00Z","v":23553,"vw":45.933306},{"c":46.01,"h":46.01,"l":45.96,"n":47,"o":45.97,"t":"2026-07-02T19:30:00Z","v":7174,"vw":45.97574},{"c":46.15,"h":46.17,"l":46.01,"n":208,"o":46.02,"t":"2026-07-02T19:45:00Z","v":29950,"vw":46.133994},{"c":46.15,"h":46.15,"l":46.15,"n":3,"o":46.15,"t":"2026-07-02T20:00:00Z","v":26348,"vw":46.15},{"c":46.33,"h":46.38,"l":46.33,"n":15,"o":46.38,"t":"2026-07-06T13:30:00Z","v":3557,"vw":46.341287},{"c":46.28,"h":46.325,"l":46.26,"n":25,"o":46.305,"t":"2026-07-06T13:45:00Z","v":3285,"vw":46.277223},{"c":46.345,"h":46.345,"l":46.275,"n":7,"o":46.275,"t":"2026-07-06T14:00:00Z","v":652,"vw":46.319158},{"c":46.35,"h":46.43,"l":46.345,"n":8,"o":46.35,"t":"2026-07-06T14:15:00Z","v":772,"vw":46.363811},{"c":46.35,"h":46.39,"l":46.3174,"n":21,"o":46.39,"t":"2026-07-06T14:30:00Z","v":4829,"vw":46.351964},{"c":46.3803,"h":46.4,"l":46.36,"n":22,"o":46.388,"t":"2026-07-06T14:45:00Z","v":7594,"vw":46.383176},{"c":46.38,"h":46.41,"l":46.38,"n":25,"o":46.4,"t":"2026-07-06T15:00:00Z","v":9459,"vw":46.385773},{"c":46.3741,"h":46.39,"l":46.34,"n":9,"o":46.34,"t":"2026-07-06T15:15:00Z","v":12150,"vw":46.354579},{"c":46.4,"h":46.4266,"l":46.4,"n":14,"o":46.41,"t":"2026-07-06T15:30:00Z","v":2820,"vw":46.414702},{"c":46.3918,"h":46.415,"l":46.38,"n":15,"o":46.39,"t":"2026-07-06T15:45:00Z","v":5752,"vw":46.392874},{"c":46.42,"h":46.42,"l":46.4,"n":15,"o":46.4,"t":"2026-07-06T16:00:00Z","v":981,"vw":46.4125},{"c":46.4,"h":46.42,"l":46.4,"n":8,"o":46.42,"t":"2026-07-06T16:15:00Z","v":1300,"vw":46.406891},{"c":46.39,"h":46.4001,"l":46.39,"n":7,"o":46.4,"t":"2026-07-06T16:30:00Z","v":566,"vw":46.398077},{"c":46.38,"h":46.41,"l":46.38,"n":5,"o":46.41,"t":"2026-07-06T16:45:00Z","v":369,"vw":46.397288},{"c":46.445,"h":46.445,"l":46.39,"n":7,"o":46.4,"t":"2026-07-06T17:00:00Z","v":2424,"vw":46.434914},{"c":46.41,"h":46.425,"l":46.41,"n":11,"o":46.42,"t":"2026-07-06T17:15:00Z","v":1954,"vw":46.417341},{"c":46.35,"h":46.39,"l":46.35,"n":21,"o":46.39,"t":"2026-07-06T17:30:00Z","v":3779,"vw":46.364024},{"c":46.37,"h":46.38,"l":46.37,"n":18,"o":46.38,"t":"2026-07-06T17:45:00Z","v":5013,"vw":46.374849},{"c":46.415,"h":46.415,"l":46.38,"n":21,"o":46.38,"t":"2026-07-06T18:00:00Z","v":4133,"vw":46.384674},{"c":46.44,"h":46.44,"l":46.43,"n":6,"o":46.43,"t":"2026-07-06T18:15:00Z","v":503,"vw":46.434453},{"c":46.42,"h":46.43,"l":46.42,"n":3,"o":46.43,"t":"2026-07-06T18:30:00Z","v":300,"vw":46.426667},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-07-06T18:45:00Z","v":100,"vw":46.45},{"c":46.48,"h":46.48,"l":46.45,"n":24,"o":46.45,"t":"2026-07-06T19:00:00Z","v":5314,"vw":46.465292},{"c":46.485,"h":46.51,"l":46.45,"n":56,"o":46.47,"t":"2026-07-06T19:15:00Z","v":23561,"vw":46.484838},{"c":46.47,"h":46.48,"l":46.465,"n":28,"o":46.48,"t":"2026-07-06T19:30:00Z","v":5702,"vw":46.470321},{"c":46.44,"h":46.51,"l":46.41,"n":96,"o":46.485,"t":"2026-07-06T19:45:00Z","v":16450,"vw":46.442183},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-07-06T20:00:00Z","v":133,"vw":46.48},{"c":46.36,"h":46.49,"l":46.31,"n":42,"o":46.43,"t":"2026-07-07T13:30:00Z","v":7721,"vw":46.401594},{"c":46.295,"h":46.39,"l":46.295,"n":5,"o":46.39,"t":"2026-07-07T13:45:00Z","v":823,"vw":46.348649},{"c":46.235,"h":46.295,"l":46.235,"n":10,"o":46.29,"t":"2026-07-07T14:00:00Z","v":3022,"vw":46.261545},{"c":46.12,"h":46.1839,"l":46.12,"n":15,"o":46.182,"t":"2026-07-07T14:15:00Z","v":2806,"vw":46.167234},{"c":46.11,"h":46.1899,"l":46.1,"n":19,"o":46.185,"t":"2026-07-07T14:30:00Z","v":1253,"vw":46.147364},{"c":46.1401,"h":46.1599,"l":46.125,"n":15,"o":46.1587,"t":"2026-07-07T14:45:00Z","v":2323,"vw":46.140447},{"c":46.1894,"h":46.1894,"l":46.1201,"n":18,"o":46.1698,"t":"2026-07-07T15:00:00Z","v":5461,"vw":46.161106},{"c":46.14,"h":46.14,"l":46.11,"n":9,"o":46.11,"t":"2026-07-07T15:15:00Z","v":541,"vw":46.128801},{"c":46.1,"h":46.12,"l":46.1,"n":5,"o":46.12,"t":"2026-07-07T15:30:00Z","v":1336,"vw":46.103774},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-07-07T15:45:00Z","v":100,"vw":46.15},{"c":46.19,"h":46.23,"l":46.19,"n":3,"o":46.21,"t":"2026-07-07T16:00:00Z","v":406,"vw":46.21},{"c":46.26,"h":46.2899,"l":46.26,"n":9,"o":46.26,"t":"2026-07-07T16:15:00Z","v":1789,"vw":46.283399},{"c":46.29,"h":46.3,"l":46.26,"n":39,"o":46.28,"t":"2026-07-07T16:30:00Z","v":21798,"vw":46.298306},{"c":46.3086,"h":46.3099,"l":46.29,"n":35,"o":46.29,"t":"2026-07-07T16:45:00Z","v":8272,"vw":46.300888},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-07-07T17:00:00Z","v":100,"vw":46.28},{"c":46.28,"h":46.28,"l":46.265,"n":4,"o":46.265,"t":"2026-07-07T17:15:00Z","v":467,"vw":46.268212},{"c":46.31,"h":46.31,"l":46.31,"n":1,"o":46.31,"t":"2026-07-07T17:30:00Z","v":242,"vw":46.31},{"c":46.31,"h":46.31,"l":46.28,"n":7,"o":46.28,"t":"2026-07-07T17:45:00Z","v":681,"vw":46.289709},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-07-07T18:00:00Z","v":100,"vw":46.28},{"c":46.26,"h":46.32,"l":46.26,"n":31,"o":46.306,"t":"2026-07-07T18:30:00Z","v":9494,"vw":46.311609},{"c":46.22,"h":46.29,"l":46.22,"n":20,"o":46.28,"t":"2026-07-07T18:45:00Z","v":3341,"vw":46.23106},{"c":46.18,"h":46.21,"l":46.18,"n":9,"o":46.2,"t":"2026-07-07T19:00:00Z","v":3635,"vw":46.194231},{"c":46.19,"h":46.22,"l":46.16,"n":71,"o":46.16,"t":"2026-07-07T19:15:00Z","v":20359,"vw":46.192874},{"c":46.15,"h":46.2096,"l":46.15,"n":35,"o":46.2,"t":"2026-07-07T19:30:00Z","v":16999,"vw":46.182853},{"c":46.22,"h":46.27,"l":46.17,"n":72,"o":46.17,"t":"2026-07-07T19:45:00Z","v":16892,"vw":46.23469},{"c":46.27,"h":46.27,"l":46.27,"n":3,"o":46.27,"t":"2026-07-07T20:00:00Z","v":277,"vw":46.27},{"c":46.05,"h":46.16,"l":46.03,"n":9,"o":46.16,"t":"2026-07-08T13:30:00Z","v":981,"vw":46.131261},{"c":46.085,"h":46.1,"l":46.085,"n":3,"o":46.1,"t":"2026-07-08T13:45:00Z","v":238,"vw":46.0925},{"c":46.045,"h":46.07,"l":46.045,"n":7,"o":46.07,"t":"2026-07-08T14:00:00Z","v":776,"vw":46.061916},{"c":46.075,"h":46.11,"l":46.025,"n":27,"o":46.04,"t":"2026-07-08T14:15:00Z","v":4134,"vw":46.066016},{"c":46.02,"h":46.065,"l":46.0104,"n":13,"o":46.05,"t":"2026-07-08T14:30:00Z","v":2470,"vw":46.052559},{"c":46.01,"h":46.0499,"l":45.95,"n":49,"o":46.01,"t":"2026-07-08T14:45:00Z","v":13665,"vw":46.000758},{"c":45.97,"h":45.9999,"l":45.97,"n":13,"o":45.9999,"t":"2026-07-08T15:00:00Z","v":1479,"vw":45.981974},{"c":45.96,"h":45.97,"l":45.95,"n":6,"o":45.97,"t":"2026-07-08T15:15:00Z","v":686,"vw":45.954918},{"c":45.955,"h":45.9766,"l":45.9501,"n":6,"o":45.9766,"t":"2026-07-08T15:30:00Z","v":5212,"vw":45.958503},{"c":45.94,"h":45.95,"l":45.94,"n":27,"o":45.95,"t":"2026-07-08T15:45:00Z","v":3302,"vw":45.940606},{"c":46.0331,"h":46.0331,"l":46.01,"n":3,"o":46.01,"t":"2026-07-08T16:00:00Z","v":673,"vw":46.026235},{"c":46.06,"h":46.06,"l":46.06,"n":2,"o":46.06,"t":"2026-07-08T16:15:00Z","v":345,"vw":46.06},{"c":46.07,"h":46.08,"l":46.07,"n":11,"o":46.08,"t":"2026-07-08T16:30:00Z","v":658,"vw":46.075},{"c":46.13,"h":46.13,"l":46.12,"n":6,"o":46.12,"t":"2026-07-08T16:45:00Z","v":1403,"vw":46.121429},{"c":46.12,"h":46.14,"l":46.12,"n":13,"o":46.14,"t":"2026-07-08T17:00:00Z","v":1813,"vw":46.134879},{"c":46.185,"h":46.185,"l":46.13,"n":145,"o":46.13,"t":"2026-07-08T17:15:00Z","v":18207,"vw":46.154913},{"c":46.16,"h":46.19,"l":46.16,"n":7,"o":46.19,"t":"2026-07-08T17:30:00Z","v":552,"vw":46.18302},{"c":46.14,"h":46.14,"l":46.14,"n":2,"o":46.14,"t":"2026-07-08T17:45:00Z","v":101,"vw":46.14},{"c":46.1792,"h":46.18,"l":46.1792,"n":3,"o":46.18,"t":"2026-07-08T18:00:00Z","v":275,"vw":46.17961},{"c":46.15,"h":46.165,"l":46.15,"n":10,"o":46.16,"t":"2026-07-08T18:15:00Z","v":2755,"vw":46.16177},{"c":46.16,"h":46.16,"l":46.12,"n":22,"o":46.135,"t":"2026-07-08T18:30:00Z","v":2124,"vw":46.146252},{"c":46.15,"h":46.15,"l":46.15,"n":4,"o":46.15,"t":"2026-07-08T18:45:00Z","v":468,"vw":46.15},{"c":46.16,"h":46.18,"l":46.1544,"n":17,"o":46.17,"t":"2026-07-08T19:00:00Z","v":3652,"vw":46.1729},{"c":46.1528,"h":46.1699,"l":46.14,"n":28,"o":46.15,"t":"2026-07-08T19:15:00Z","v":15710,"vw":46.143669},{"c":46.14,"h":46.17,"l":46.1301,"n":45,"o":46.15,"t":"2026-07-08T19:30:00Z","v":13155,"vw":46.144993},{"c":46.19,"h":46.215,"l":46.13,"n":67,"o":46.13,"t":"2026-07-08T19:45:00Z","v":11819,"vw":46.178615},{"c":46.19,"h":46.19,"l":46.19,"n":5,"o":46.19,"t":"2026-07-08T20:00:00Z","v":116,"vw":46.19},{"c":46.18,"h":46.27,"l":46.18,"n":4,"o":46.27,"t":"2026-07-09T13:30:00Z","v":1154,"vw":46.221094},{"c":46.3399,"h":46.3399,"l":46.315,"n":2,"o":46.315,"t":"2026-07-09T13:45:00Z","v":2015,"vw":46.335637},{"c":46.2299,"h":46.23,"l":46.1657,"n":15,"o":46.23,"t":"2026-07-09T14:15:00Z","v":1884,"vw":46.193031},{"c":46.27,"h":46.28,"l":46.24,"n":17,"o":46.2401,"t":"2026-07-09T14:30:00Z","v":1585,"vw":46.269036},{"c":46.24,"h":46.27,"l":46.24,"n":21,"o":46.27,"t":"2026-07-09T14:45:00Z","v":3377,"vw":46.256858},{"c":46.33,"h":46.3494,"l":46.295,"n":9,"o":46.295,"t":"2026-07-09T15:00:00Z","v":2162,"vw":46.32991},{"c":46.37,"h":46.375,"l":46.33,"n":25,"o":46.34,"t":"2026-07-09T15:15:00Z","v":3629,"vw":46.349575},{"c":46.37,"h":46.38,"l":46.37,"n":7,"o":46.38,"t":"2026-07-09T15:30:00Z","v":800,"vw":46.376082},{"c":46.38,"h":46.385,"l":46.36,"n":10,"o":46.38,"t":"2026-07-09T15:45:00Z","v":2846,"vw":46.369399},{"c":46.4,"h":46.4,"l":46.37,"n":27,"o":46.37,"t":"2026-07-09T16:00:00Z","v":7600,"vw":46.38386},{"c":46.409,"h":46.4197,"l":46.395,"n":18,"o":46.415,"t":"2026-07-09T16:15:00Z","v":1076,"vw":46.410535},{"c":46.41,"h":46.429,"l":46.38,"n":18,"o":46.41,"t":"2026-07-09T16:30:00Z","v":1921,"vw":46.414426},{"c":46.4,"h":46.41,"l":46.37,"n":40,"o":46.4,"t":"2026-07-09T16:45:00Z","v":9742,"vw":46.399392},{"c":46.4301,"h":46.45,"l":46.3975,"n":25,"o":46.3975,"t":"2026-07-09T17:00:00Z","v":5652,"vw":46.434907},{"c":46.46,"h":46.46,"l":46.45,"n":5,"o":46.45,"t":"2026-07-09T17:15:00Z","v":1100,"vw":46.459064},{"c":46.475,"h":46.4799,"l":46.4663,"n":29,"o":46.47,"t":"2026-07-09T17:30:00Z","v":9562,"vw":46.476699},{"c":46.48,"h":46.49,"l":46.465,"n":44,"o":46.48,"t":"2026-07-09T17:45:00Z","v":10373,"vw":46.481113},{"c":46.4899,"h":46.49,"l":46.48,"n":14,"o":46.48,"t":"2026-07-09T18:00:00Z","v":1909,"vw":46.488786},{"c":46.47,"h":46.49,"l":46.47,"n":8,"o":46.49,"t":"2026-07-09T18:15:00Z","v":1700,"vw":46.475294},{"c":46.455,"h":46.46,"l":46.455,"n":2,"o":46.46,"t":"2026-07-09T18:30:00Z","v":2726,"vw":46.455393},{"c":46.44,"h":46.46,"l":46.435,"n":38,"o":46.45,"t":"2026-07-09T18:45:00Z","v":7341,"vw":46.445626},{"c":46.44,"h":46.45,"l":46.435,"n":18,"o":46.45,"t":"2026-07-09T19:00:00Z","v":2474,"vw":46.444504},{"c":46.45,"h":46.47,"l":46.43,"n":64,"o":46.44,"t":"2026-07-09T19:15:00Z","v":34411,"vw":46.445061},{"c":46.46,"h":46.46,"l":46.43,"n":17,"o":46.43,"t":"2026-07-09T19:30:00Z","v":2360,"vw":46.443222},{"c":46.51,"h":46.51,"l":46.44,"n":123,"o":46.48,"t":"2026-07-09T19:45:00Z","v":19984,"vw":46.496661},{"c":46.52,"h":46.52,"l":46.52,"n":3,"o":46.52,"t":"2026-07-09T20:00:00Z","v":148,"vw":46.52},{"c":46.46,"h":46.46,"l":46.3,"n":13,"o":46.3,"t":"2026-07-10T13:30:00Z","v":2009,"vw":46.449264},{"c":46.5,"h":46.525,"l":46.4701,"n":6,"o":46.4701,"t":"2026-07-10T13:45:00Z","v":2123,"vw":46.509085},{"c":46.5415,"h":46.5415,"l":46.5415,"n":2,"o":46.5415,"t":"2026-07-10T14:00:00Z","v":392,"vw":46.5415},{"c":46.4913,"h":46.52,"l":46.4913,"n":23,"o":46.52,"t":"2026-07-10T14:15:00Z","v":2916,"vw":46.503458},{"c":46.47,"h":46.53,"l":46.3,"n":81,"o":46.53,"t":"2026-07-10T14:30:00Z","v":19002,"vw":46.45672},{"c":46.44,"h":46.5,"l":46.435,"n":34,"o":46.48,"t":"2026-07-10T14:45:00Z","v":22258,"vw":46.477291},{"c":46.45,"h":46.46,"l":46.44,"n":10,"o":46.45,"t":"2026-07-10T15:00:00Z","v":869,"vw":46.453569},{"c":46.5099,"h":46.51,"l":46.5099,"n":2,"o":46.51,"t":"2026-07-10T15:30:00Z","v":290,"vw":46.50995},{"c":46.51,"h":46.51,"l":46.4799,"n":11,"o":46.4899,"t":"2026-07-10T15:45:00Z","v":1690,"vw":46.491385},{"c":46.5499,"h":46.5499,"l":46.54,"n":5,"o":46.54,"t":"2026-07-10T16:00:00Z","v":1223,"vw":46.548958},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-07-10T16:15:00Z","v":200,"vw":46.55},{"c":46.59,"h":46.59,"l":46.55,"n":14,"o":46.58,"t":"2026-07-10T16:30:00Z","v":12898,"vw":46.583265},{"c":46.595,"h":46.595,"l":46.595,"n":1,"o":46.595,"t":"2026-07-10T16:45:00Z","v":1831,"vw":46.595},{"c":46.59,"h":46.6,"l":46.575,"n":14,"o":46.585,"t":"2026-07-10T17:00:00Z","v":1742,"vw":46.594896},{"c":46.5777,"h":46.5777,"l":46.5777,"n":1,"o":46.5777,"t":"2026-07-10T17:15:00Z","v":581,"vw":46.5777},{"c":46.6,"h":46.6299,"l":46.6,"n":10,"o":46.6043,"t":"2026-07-10T17:30:00Z","v":5695,"vw":46.61908},{"c":46.61,"h":46.61,"l":46.61,"n":3,"o":46.61,"t":"2026-07-10T17:45:00Z","v":200,"vw":46.61},{"c":46.61,"h":46.61,"l":46.6099,"n":10,"o":46.6099,"t":"2026-07-10T18:00:00Z","v":1155,"vw":46.609931},{"c":46.6173,"h":46.6173,"l":46.6173,"n":1,"o":46.6173,"t":"2026-07-10T18:15:00Z","v":386,"vw":46.6173},{"c":46.63,"h":46.64,"l":46.62,"n":15,"o":46.62,"t":"2026-07-10T18:30:00Z","v":1855,"vw":46.633891},{"c":46.62,"h":46.62,"l":46.62,"n":3,"o":46.62,"t":"2026-07-10T18:45:00Z","v":200,"vw":46.62},{"c":46.665,"h":46.665,"l":46.615,"n":24,"o":46.615,"t":"2026-07-10T19:00:00Z","v":6046,"vw":46.647741},{"c":46.6393,"h":46.66,"l":46.6393,"n":3,"o":46.66,"t":"2026-07-10T19:15:00Z","v":2734,"vw":46.656137},{"c":46.64,"h":46.66,"l":46.64,"n":14,"o":46.64,"t":"2026-07-10T19:30:00Z","v":17026,"vw":46.649319},{"c":46.66,"h":46.67,"l":46.628,"n":40,"o":46.66,"t":"2026-07-10T19:45:00Z","v":4814,"vw":46.657687},{"c":46.58,"h":46.58,"l":46.4685,"n":28,"o":46.485,"t":"2026-07-13T13:30:00Z","v":4048,"vw":46.549169},{"c":46.4998,"h":46.4998,"l":46.485,"n":2,"o":46.485,"t":"2026-07-13T13:45:00Z","v":462,"vw":46.490542},{"c":46.52,"h":46.52,"l":46.51,"n":4,"o":46.51,"t":"2026-07-13T14:00:00Z","v":466,"vw":46.514591},{"c":46.425,"h":46.49,"l":46.37,"n":10,"o":46.49,"t":"2026-07-13T14:15:00Z","v":2575,"vw":46.412892},{"c":46.445,"h":46.5499,"l":46.445,"n":44,"o":46.5499,"t":"2026-07-13T14:30:00Z","v":17586,"vw":46.469378},{"c":46.48,"h":46.5,"l":46.44,"n":24,"o":46.44,"t":"2026-07-13T14:45:00Z","v":2385,"vw":46.468429},{"c":46.48,"h":46.5099,"l":46.46,"n":21,"o":46.5,"t":"2026-07-13T15:00:00Z","v":4113,"vw":46.496776},{"c":46.48,"h":46.48,"l":46.475,"n":4,"o":46.475,"t":"2026-07-13T15:15:00Z","v":2635,"vw":46.478981},{"c":46.47,"h":46.49,"l":46.47,"n":19,"o":46.49,"t":"2026-07-13T15:30:00Z","v":2681,"vw":46.476892},{"c":46.43,"h":46.43,"l":46.43,"n":2,"o":46.43,"t":"2026-07-13T15:45:00Z","v":253,"vw":46.43},{"c":46.44,"h":46.44,"l":46.422,"n":12,"o":46.425,"t":"2026-07-13T16:00:00Z","v":1291,"vw":46.427732},{"c":46.38,"h":46.42,"l":46.38,"n":34,"o":46.41,"t":"2026-07-13T16:15:00Z","v":4582,"vw":46.404729},{"c":46.35,"h":46.36,"l":46.33,"n":14,"o":46.36,"t":"2026-07-13T16:30:00Z","v":1505,"vw":46.342671},{"c":46.37,"h":46.39,"l":46.335,"n":9,"o":46.39,"t":"2026-07-13T16:45:00Z","v":1208,"vw":46.361045},{"c":46.38,"h":46.4,"l":46.37,"n":25,"o":46.3885,"t":"2026-07-13T17:00:00Z","v":5585,"vw":46.383748},{"c":46.37,"h":46.3774,"l":46.355,"n":17,"o":46.36,"t":"2026-07-13T17:15:00Z","v":3357,"vw":46.360126},{"c":46.36,"h":46.38,"l":46.36,"n":13,"o":46.38,"t":"2026-07-13T17:30:00Z","v":1210,"vw":46.373514},{"c":46.35,"h":46.35,"l":46.35,"n":3,"o":46.35,"t":"2026-07-13T17:45:00Z","v":102,"vw":46.35},{"c":46.35,"h":46.36,"l":46.34,"n":15,"o":46.35,"t":"2026-07-13T18:15:00Z","v":1139,"vw":46.354773},{"c":46.315,"h":46.33,"l":46.315,"n":2,"o":46.33,"t":"2026-07-13T18:30:00Z","v":200,"vw":46.3225},{"c":46.35,"h":46.365,"l":46.34,"n":24,"o":46.34,"t":"2026-07-13T18:45:00Z","v":18813,"vw":46.343732},{"c":46.35,"h":46.37,"l":46.325,"n":15,"o":46.355,"t":"2026-07-13T19:00:00Z","v":2266,"vw":46.349064},{"c":46.31,"h":46.35,"l":46.31,"n":12,"o":46.34,"t":"2026-07-13T19:15:00Z","v":3853,"vw":46.341102},{"c":46.316,"h":46.32,"l":46.29,"n":17,"o":46.31,"t":"2026-07-13T19:30:00Z","v":5770,"vw":46.31674},{"c":46.35,"h":46.37,"l":46.31,"n":110,"o":46.32,"t":"2026-07-13T19:45:00Z","v":16814,"vw":46.348368},{"c":46.39,"h":46.58,"l":46.31,"n":58,"o":46.58,"t":"2026-07-14T13:30:00Z","v":8451,"vw":46.417798},{"c":46.35,"h":46.49,"l":46.35,"n":4,"o":46.49,"t":"2026-07-14T13:45:00Z","v":2280,"vw":46.45377},{"c":46.355,"h":46.4254,"l":46.31,"n":8,"o":46.4254,"t":"2026-07-14T14:00:00Z","v":1717,"vw":46.367749},{"c":46.3401,"h":46.369,"l":46.3301,"n":6,"o":46.3301,"t":"2026-07-14T14:15:00Z","v":3457,"vw":46.335464},{"c":46.44,"h":46.49,"l":46.44,"n":22,"o":46.44,"t":"2026-07-14T14:30:00Z","v":3468,"vw":46.476098},{"c":46.43,"h":46.43,"l":46.39,"n":20,"o":46.43,"t":"2026-07-14T14:45:00Z","v":2548,"vw":46.417861},{"c":46.5,"h":46.5,"l":46.46,"n":8,"o":46.46,"t":"2026-07-14T15:00:00Z","v":2544,"vw":46.491949},{"c":46.485,"h":46.5,"l":46.475,"n":98,"o":46.48,"t":"2026-07-14T15:15:00Z","v":23691,"vw":46.48997},{"c":46.435,"h":46.515,"l":46.435,"n":16,"o":46.515,"t":"2026-07-14T15:30:00Z","v":2323,"vw":46.465767},{"c":46.43,"h":46.44,"l":46.43,"n":20,"o":46.43,"t":"2026-07-14T15:45:00Z","v":15787,"vw":46.430523},{"c":46.395,"h":46.395,"l":46.395,"n":4,"o":46.395,"t":"2026-07-14T16:00:00Z","v":210,"vw":46.395},{"c":46.3884,"h":46.4,"l":46.378,"n":7,"o":46.378,"t":"2026-07-14T16:15:00Z","v":3907,"vw":46.393973},{"c":46.46,"h":46.46,"l":46.415,"n":18,"o":46.415,"t":"2026-07-14T16:30:00Z","v":6293,"vw":46.439347},{"c":46.47,"h":46.47,"l":46.445,"n":7,"o":46.445,"t":"2026-07-14T16:45:00Z","v":2653,"vw":46.459838},{"c":46.47,"h":46.485,"l":46.47,"n":4,"o":46.485,"t":"2026-07-14T17:00:00Z","v":1123,"vw":46.47992},{"c":46.51,"h":46.51,"l":46.4551,"n":9,"o":46.4551,"t":"2026-07-14T17:15:00Z","v":1566,"vw":46.485662},{"c":46.49,"h":46.49,"l":46.49,"n":2,"o":46.49,"t":"2026-07-14T17:30:00Z","v":1000,"vw":46.49},{"c":46.485,"h":46.51,"l":46.485,"n":5,"o":46.5,"t":"2026-07-14T17:45:00Z","v":2150,"vw":46.494226},{"c":46.52,"h":46.52,"l":46.52,"n":1,"o":46.52,"t":"2026-07-14T18:00:00Z","v":500,"vw":46.52},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-07-14T18:15:00Z","v":155,"vw":46.53},{"c":46.5,"h":46.52,"l":46.49,"n":8,"o":46.49,"t":"2026-07-14T18:30:00Z","v":2989,"vw":46.506233},{"c":46.505,"h":46.505,"l":46.48,"n":6,"o":46.5,"t":"2026-07-14T18:45:00Z","v":2649,"vw":46.490589},{"c":46.4853,"h":46.53,"l":46.485,"n":17,"o":46.52,"t":"2026-07-14T19:00:00Z","v":2792,"vw":46.509612},{"c":46.5199,"h":46.53,"l":46.47,"n":68,"o":46.52,"t":"2026-07-14T19:15:00Z","v":27070,"vw":46.48497},{"c":46.52,"h":46.52,"l":46.5,"n":8,"o":46.5,"t":"2026-07-14T19:30:00Z","v":1901,"vw":46.50996},{"c":46.49,"h":46.52,"l":46.48,"n":84,"o":46.5,"t":"2026-07-14T19:45:00Z","v":18127,"vw":46.493028},{"c":46.5,"h":46.5,"l":46.5,"n":3,"o":46.5,"t":"2026-07-14T20:00:00Z","v":102,"vw":46.5},{"c":46.57,"h":46.57,"l":46.52,"n":8,"o":46.52,"t":"2026-07-15T13:30:00Z","v":1505,"vw":46.538533},{"c":46.5,"h":46.53,"l":46.5,"n":21,"o":46.53,"t":"2026-07-15T13:45:00Z","v":1737,"vw":46.504669},{"c":46.5676,"h":46.5676,"l":46.5514,"n":2,"o":46.5514,"t":"2026-07-15T14:00:00Z","v":897,"vw":46.55438},{"c":46.54,"h":46.57,"l":46.4921,"n":18,"o":46.57,"t":"2026-07-15T14:15:00Z","v":1615,"vw":46.526773},{"c":46.52,"h":46.57,"l":46.4709,"n":14,"o":46.57,"t":"2026-07-15T14:30:00Z","v":2532,"vw":46.495111},{"c":46.49,"h":46.51,"l":46.48,"n":7,"o":46.48,"t":"2026-07-15T14:45:00Z","v":627,"vw":46.49},{"c":46.51,"h":46.53,"l":46.495,"n":17,"o":46.5,"t":"2026-07-15T15:00:00Z","v":4595,"vw":46.497682},{"c":46.53,"h":46.53,"l":46.45,"n":111,"o":46.48,"t":"2026-07-15T15:15:00Z","v":13780,"vw":46.481456},{"c":46.51,"h":46.54,"l":46.51,"n":57,"o":46.51,"t":"2026-07-15T15:30:00Z","v":3612,"vw":46.52265},{"c":46.46,"h":46.4927,"l":46.4551,"n":7,"o":46.4927,"t":"2026-07-15T15:45:00Z","v":1058,"vw":46.471055},{"c":46.4,"h":46.46,"l":46.4,"n":10,"o":46.46,"t":"2026-07-15T16:00:00Z","v":1583,"vw":46.418604},{"c":46.36,"h":46.385,"l":46.36,"n":19,"o":46.385,"t":"2026-07-15T16:15:00Z","v":7645,"vw":46.377815},{"c":46.3692,"h":46.38,"l":46.355,"n":16,"o":46.355,"t":"2026-07-15T16:30:00Z","v":2071,"vw":46.368506},{"c":46.41,"h":46.42,"l":46.39,"n":46,"o":46.4,"t":"2026-07-15T16:45:00Z","v":9606,"vw":46.399786},{"c":46.455,"h":46.4699,"l":46.435,"n":75,"o":46.435,"t":"2026-07-15T17:00:00Z","v":13318,"vw":46.457246},{"c":46.4669,"h":46.475,"l":46.4669,"n":4,"o":46.475,"t":"2026-07-15T17:15:00Z","v":569,"vw":46.470102},{"c":46.5145,"h":46.53,"l":46.494,"n":11,"o":46.52,"t":"2026-07-15T17:30:00Z","v":2481,"vw":46.515848},{"c":46.585,"h":46.59,"l":46.585,"n":42,"o":46.59,"t":"2026-07-15T17:45:00Z","v":8845,"vw":46.589446},{"c":46.605,"h":46.61,"l":46.5889,"n":7,"o":46.6,"t":"2026-07-15T18:00:00Z","v":1273,"vw":46.602771},{"c":46.5901,"h":46.62,"l":46.5901,"n":21,"o":46.6,"t":"2026-07-15T18:15:00Z","v":6402,"vw":46.608194},{"c":46.58,"h":46.6,"l":46.58,"n":11,"o":46.5961,"t":"2026-07-15T18:30:00Z","v":1551,"vw":46.592783},{"c":46.53,"h":46.58,"l":46.53,"n":23,"o":46.58,"t":"2026-07-15T18:45:00Z","v":4550,"vw":46.544636},{"c":46.56,"h":46.57,"l":46.5201,"n":23,"o":46.5201,"t":"2026-07-15T19:00:00Z","v":15050,"vw":46.550148},{"c":46.54,"h":46.55,"l":46.53,"n":11,"o":46.55,"t":"2026-07-15T19:15:00Z","v":899,"vw":46.53923},{"c":46.56,"h":46.56,"l":46.53,"n":5,"o":46.53,"t":"2026-07-15T19:30:00Z","v":1380,"vw":46.546937},{"c":46.61,"h":46.615,"l":46.545,"n":121,"o":46.56,"t":"2026-07-15T19:45:00Z","v":56351,"vw":46.59108},{"c":46.62,"h":46.62,"l":46.62,"n":3,"o":46.62,"t":"2026-07-15T20:00:00Z","v":227,"vw":46.62},{"c":46.4507,"h":46.56,"l":46.4507,"n":8,"o":46.56,"t":"2026-07-16T13:30:00Z","v":2589,"vw":46.496916},{"c":46.4488,"h":46.4488,"l":46.4,"n":2,"o":46.4,"t":"2026-07-16T13:45:00Z","v":5044,"vw":46.447542},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-07-16T14:15:00Z","v":100,"vw":46.54},{"c":46.5,"h":46.53,"l":46.4999,"n":44,"o":46.53,"t":"2026-07-16T14:30:00Z","v":5953,"vw":46.502064},{"c":46.5,"h":46.52,"l":46.4792,"n":24,"o":46.52,"t":"2026-07-16T14:45:00Z","v":2715,"vw":46.495188},{"c":46.4536,"h":46.505,"l":46.4536,"n":8,"o":46.505,"t":"2026-07-16T15:00:00Z","v":1584,"vw":46.467437},{"c":46.5,"h":46.5022,"l":46.451,"n":49,"o":46.47,"t":"2026-07-16T15:15:00Z","v":9957,"vw":46.468437},{"c":46.49,"h":46.5,"l":46.47,"n":10,"o":46.47,"t":"2026-07-16T15:30:00Z","v":1146,"vw":46.492045},{"c":46.48,"h":46.505,"l":46.45,"n":11,"o":46.45,"t":"2026-07-16T15:45:00Z","v":2189,"vw":46.472262},{"c":46.395,"h":46.445,"l":46.395,"n":9,"o":46.445,"t":"2026-07-16T16:00:00Z","v":3282,"vw":46.410425},{"c":46.3768,"h":46.4,"l":46.3768,"n":9,"o":46.4,"t":"2026-07-16T16:15:00Z","v":2302,"vw":46.386574},{"c":46.39,"h":46.39,"l":46.39,"n":3,"o":46.39,"t":"2026-07-16T16:30:00Z","v":517,"vw":46.39},{"c":46.42,"h":46.43,"l":46.39,"n":4,"o":46.39,"t":"2026-07-16T16:45:00Z","v":3588,"vw":46.401286},{"c":46.41,"h":46.42,"l":46.38,"n":99,"o":46.4,"t":"2026-07-16T17:00:00Z","v":14691,"vw":46.411772},{"c":46.4,"h":46.4,"l":46.38,"n":19,"o":46.38,"t":"2026-07-16T17:15:00Z","v":3238,"vw":46.396053},{"c":46.33,"h":46.39,"l":46.33,"n":25,"o":46.39,"t":"2026-07-16T17:30:00Z","v":4890,"vw":46.341901},{"c":46.33,"h":46.34,"l":46.325,"n":12,"o":46.325,"t":"2026-07-16T17:45:00Z","v":2155,"vw":46.33299},{"c":46.32,"h":46.32,"l":46.305,"n":6,"o":46.31,"t":"2026-07-16T18:00:00Z","v":2083,"vw":46.30884},{"c":46.32,"h":46.34,"l":46.3,"n":18,"o":46.3,"t":"2026-07-16T18:15:00Z","v":3652,"vw":46.327998},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-07-16T18:30:00Z","v":600,"vw":46.3},{"c":46.28,"h":46.29,"l":46.25,"n":24,"o":46.29,"t":"2026-07-16T18:45:00Z","v":2360,"vw":46.275039},{"c":46.24,"h":46.29,"l":46.23,"n":36,"o":46.27,"t":"2026-07-16T19:00:00Z","v":19295,"vw":46.258493},{"c":46.215,"h":46.23,"l":46.19,"n":70,"o":46.23,"t":"2026-07-16T19:15:00Z","v":15985,"vw":46.210882},{"c":46.17,"h":46.205,"l":46.17,"n":45,"o":46.18,"t":"2026-07-16T19:30:00Z","v":7014,"vw":46.186858},{"c":46.31,"h":46.395,"l":46.1401,"n":193,"o":46.17,"t":"2026-07-16T19:45:00Z","v":32420,"vw":46.27557},{"c":46.31,"h":46.31,"l":46.31,"n":3,"o":46.31,"t":"2026-07-16T20:00:00Z","v":1815,"vw":46.31},{"c":45.8294,"h":45.8294,"l":45.72,"n":11,"o":45.72,"t":"2026-07-17T13:30:00Z","v":3438,"vw":45.731519},{"c":45.9125,"h":45.9125,"l":45.9125,"n":1,"o":45.9125,"t":"2026-07-17T13:45:00Z","v":210,"vw":45.9125},{"c":46.09,"h":46.09,"l":45.965,"n":3,"o":45.965,"t":"2026-07-17T14:00:00Z","v":1013,"vw":45.986426},{"c":46.0035,"h":46.0035,"l":46.0035,"n":2,"o":46.0035,"t":"2026-07-17T14:15:00Z","v":109,"vw":46.0035},{"c":46.05,"h":46.05,"l":46.04,"n":4,"o":46.04,"t":"2026-07-17T14:30:00Z","v":899,"vw":46.04228},{"c":45.98,"h":46.025,"l":45.98,"n":3,"o":46.025,"t":"2026-07-17T14:45:00Z","v":757,"vw":46.009801},{"c":45.92,"h":45.925,"l":45.915,"n":3,"o":45.925,"t":"2026-07-17T15:00:00Z","v":4462,"vw":45.92416},{"c":45.92,"h":45.95,"l":45.9,"n":7,"o":45.95,"t":"2026-07-17T15:15:00Z","v":2414,"vw":45.907547},{"c":45.9756,"h":46,"l":45.96,"n":74,"o":45.97,"t":"2026-07-17T15:30:00Z","v":16625,"vw":45.981907},{"c":46.07,"h":46.07,"l":45.98,"n":6,"o":45.98,"t":"2026-07-17T15:45:00Z","v":880,"vw":45.996434},{"c":46.005,"h":46.005,"l":45.97,"n":2,"o":45.97,"t":"2026-07-17T16:00:00Z","v":1574,"vw":45.996306},{"c":46.03,"h":46.03,"l":46,"n":20,"o":46.015,"t":"2026-07-17T16:15:00Z","v":65281,"vw":46.001303},{"c":46.045,"h":46.045,"l":46.01,"n":5,"o":46.01,"t":"2026-07-17T16:30:00Z","v":1207,"vw":46.022983},{"c":46.035,"h":46.07,"l":46.0307,"n":4,"o":46.07,"t":"2026-07-17T16:45:00Z","v":1631,"vw":46.036228},{"c":46.06,"h":46.08,"l":46.054,"n":4,"o":46.054,"t":"2026-07-17T17:00:00Z","v":820,"vw":46.058579},{"c":46.055,"h":46.06,"l":46.04,"n":7,"o":46.06,"t":"2026-07-17T17:15:00Z","v":1498,"vw":46.054453},{"c":46.055,"h":46.055,"l":46.055,"n":1,"o":46.055,"t":"2026-07-17T17:30:00Z","v":125,"vw":46.055},{"c":45.96,"h":46.02,"l":45.96,"n":6,"o":46.02,"t":"2026-07-17T17:45:00Z","v":1267,"vw":45.99432},{"c":45.95,"h":45.9656,"l":45.93,"n":5,"o":45.96,"t":"2026-07-17T18:00:00Z","v":1289,"vw":45.951778},{"c":45.9195,"h":45.929,"l":45.88,"n":40,"o":45.915,"t":"2026-07-17T18:15:00Z","v":8440,"vw":45.903868},{"c":45.9,"h":45.925,"l":45.9,"n":14,"o":45.92,"t":"2026-07-17T18:30:00Z","v":2787,"vw":45.90979},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-07-17T19:00:00Z","v":470,"vw":45.91},{"c":45.81,"h":45.9056,"l":45.81,"n":79,"o":45.87,"t":"2026-07-17T19:15:00Z","v":46343,"vw":45.849114},{"c":45.865,"h":45.9,"l":45.865,"n":55,"o":45.9,"t":"2026-07-17T19:30:00Z","v":6628,"vw":45.882392},{"c":45.87,"h":45.9899,"l":45.87,"n":20,"o":45.91,"t":"2026-07-17T19:45:00Z","v":4466,"vw":45.933104},{"c":45.91,"h":45.91,"l":45.91,"n":3,"o":45.91,"t":"2026-07-17T20:00:00Z","v":144,"vw":45.91},{"c":45.99,"h":45.99,"l":45.99,"n":4,"o":45.99,"t":"2026-07-20T13:30:00Z","v":141,"vw":45.99},{"c":46.055,"h":46.14,"l":46.055,"n":5,"o":46.14,"t":"2026-07-20T13:45:00Z","v":641,"vw":46.117837},{"c":46.01,"h":46.01,"l":46.01,"n":2,"o":46.01,"t":"2026-07-20T14:00:00Z","v":146,"vw":46.01},{"c":46.0344,"h":46.0344,"l":45.99,"n":10,"o":45.995,"t":"2026-07-20T14:15:00Z","v":3647,"vw":46.01944},{"c":46.01,"h":46.03,"l":45.9952,"n":20,"o":46.03,"t":"2026-07-20T14:30:00Z","v":2178,"vw":46.01076},{"c":46,"h":46,"l":45.98,"n":3,"o":45.98,"t":"2026-07-20T14:45:00Z","v":443,"vw":45.990971},{"c":45.98,"h":46.01,"l":45.96,"n":34,"o":45.97,"t":"2026-07-20T15:00:00Z","v":13258,"vw":45.989486},{"c":45.995,"h":46.01,"l":45.99,"n":21,"o":45.99,"t":"2026-07-20T15:15:00Z","v":3581,"vw":46.001983},{"c":46.035,"h":46.04,"l":46.01,"n":12,"o":46.04,"t":"2026-07-20T15:30:00Z","v":1291,"vw":46.030267},{"c":46.06,"h":46.06,"l":46,"n":21,"o":46.04,"t":"2026-07-20T15:45:00Z","v":4555,"vw":46.021683},{"c":46.09,"h":46.09,"l":46.02,"n":17,"o":46.04,"t":"2026-07-20T16:00:00Z","v":3573,"vw":46.048034},{"c":46.05,"h":46.07,"l":46.05,"n":12,"o":46.07,"t":"2026-07-20T16:15:00Z","v":6577,"vw":46.056519},{"c":46.005,"h":46.07,"l":45.98,"n":13,"o":46.07,"t":"2026-07-20T16:30:00Z","v":2586,"vw":45.989228},{"c":45.98,"h":46.03,"l":45.97,"n":26,"o":46,"t":"2026-07-20T16:45:00Z","v":6303,"vw":46.010185},{"c":45.93,"h":45.9601,"l":45.9201,"n":15,"o":45.96,"t":"2026-07-20T17:00:00Z","v":2883,"vw":45.947204},{"c":45.95,"h":45.95,"l":45.94,"n":8,"o":45.94,"t":"2026-07-20T17:15:00Z","v":1738,"vw":45.948025},{"c":45.93,"h":45.96,"l":45.915,"n":30,"o":45.96,"t":"2026-07-20T17:30:00Z","v":5224,"vw":45.937238},{"c":45.95,"h":45.98,"l":45.95,"n":11,"o":45.95,"t":"2026-07-20T17:45:00Z","v":1813,"vw":45.966393},{"c":45.97,"h":45.9899,"l":45.97,"n":4,"o":45.975,"t":"2026-07-20T18:00:00Z","v":1259,"vw":45.981863},{"c":45.96,"h":46.009,"l":45.96,"n":19,"o":45.99,"t":"2026-07-20T18:15:00Z","v":2927,"vw":45.986514},{"c":45.91,"h":45.96,"l":45.91,"n":11,"o":45.96,"t":"2026-07-20T18:30:00Z","v":1766,"vw":45.924793},{"c":45.8808,"h":45.89,"l":45.88,"n":5,"o":45.88,"t":"2026-07-20T18:45:00Z","v":922,"vw":45.881778},{"c":45.85,"h":45.88,"l":45.85,"n":23,"o":45.88,"t":"2026-07-20T19:00:00Z","v":3474,"vw":45.860404},{"c":45.86,"h":45.86,"l":45.8,"n":17,"o":45.8,"t":"2026-07-20T19:15:00Z","v":4855,"vw":45.820192},{"c":45.9,"h":45.9,"l":45.88,"n":16,"o":45.88,"t":"2026-07-20T19:30:00Z","v":3193,"vw":45.888387},{"c":45.85,"h":45.871,"l":45.83,"n":106,"o":45.871,"t":"2026-07-20T19:45:00Z","v":19323,"vw":45.845349},{"c":45.82,"h":45.82,"l":45.82,"n":3,"o":45.82,"t":"2026-07-20T20:00:00Z","v":692,"vw":45.82},{"c":46.01,"h":46.1,"l":45.97,"n":15,"o":45.97,"t":"2026-07-21T13:30:00Z","v":10071,"vw":46.057965},{"c":45.9625,"h":45.99,"l":45.9625,"n":4,"o":45.975,"t":"2026-07-21T13:45:00Z","v":1026,"vw":45.982939},{"c":46.015,"h":46.015,"l":46.015,"n":1,"o":46.015,"t":"2026-07-21T14:00:00Z","v":116,"vw":46.015},{"c":46.06,"h":46.07,"l":45.9801,"n":9,"o":46.025,"t":"2026-07-21T14:15:00Z","v":755,"vw":46.015883},{"c":46.06,"h":46.11,"l":46.06,"n":28,"o":46.1,"t":"2026-07-21T14:30:00Z","v":5623,"vw":46.096486},{"c":46.09,"h":46.1,"l":46.09,"n":6,"o":46.1,"t":"2026-07-21T14:45:00Z","v":1208,"vw":46.096672},{"c":46.11,"h":46.11,"l":46.0564,"n":22,"o":46.06,"t":"2026-07-21T15:00:00Z","v":5189,"vw":46.101569},{"c":46.14,"h":46.1499,"l":46.14,"n":16,"o":46.1499,"t":"2026-07-21T15:15:00Z","v":2212,"vw":46.142861},{"c":46.13,"h":46.17,"l":46.13,"n":81,"o":46.15,"t":"2026-07-21T15:30:00Z","v":12886,"vw":46.139495},{"c":46.13,"h":46.14,"l":46.13,"n":10,"o":46.135,"t":"2026-07-21T15:45:00Z","v":1342,"vw":46.135049},{"c":46.15,"h":46.17,"l":46.15,"n":48,"o":46.15,"t":"2026-07-21T16:00:00Z","v":9040,"vw":46.156854},{"c":46.18,"h":46.18,"l":46.18,"n":2,"o":46.18,"t":"2026-07-21T16:15:00Z","v":254,"vw":46.18},{"c":46.18,"h":46.2,"l":46.18,"n":5,"o":46.2,"t":"2026-07-21T16:30:00Z","v":1500,"vw":46.181333},{"c":46.205,"h":46.22,"l":46.2,"n":10,"o":46.22,"t":"2026-07-21T16:45:00Z","v":4098,"vw":46.214579},{"c":46.21,"h":46.21,"l":46.198,"n":3,"o":46.198,"t":"2026-07-21T17:00:00Z","v":973,"vw":46.199235},{"c":46.17,"h":46.19,"l":46.17,"n":26,"o":46.19,"t":"2026-07-21T17:15:00Z","v":3487,"vw":46.176625},{"c":46.18,"h":46.2,"l":46.18,"n":43,"o":46.19,"t":"2026-07-21T17:30:00Z","v":6575,"vw":46.190246},{"c":46.21,"h":46.21,"l":46.2,"n":5,"o":46.2,"t":"2026-07-21T17:45:00Z","v":541,"vw":46.204988},{"c":46.16,"h":46.2,"l":46.16,"n":86,"o":46.19,"t":"2026-07-21T18:00:00Z","v":19051,"vw":46.178718},{"c":46.16,"h":46.16,"l":46.155,"n":16,"o":46.155,"t":"2026-07-21T18:15:00Z","v":3525,"vw":46.159851},{"c":46.17,"h":46.17,"l":46.15,"n":20,"o":46.17,"t":"2026-07-21T18:30:00Z","v":2298,"vw":46.161275},{"c":46.16,"h":46.18,"l":46.16,"n":39,"o":46.18,"t":"2026-07-21T18:45:00Z","v":5227,"vw":46.170241},{"c":46.15,"h":46.17,"l":46.14,"n":50,"o":46.15,"t":"2026-07-21T19:00:00Z","v":6966,"vw":46.157594},{"c":46.16,"h":46.16,"l":46.14,"n":46,"o":46.155,"t":"2026-07-21T19:15:00Z","v":25993,"vw":46.153085},{"c":46.16,"h":46.16,"l":46.14,"n":23,"o":46.15,"t":"2026-07-21T19:30:00Z","v":2031,"vw":46.156471},{"c":46.15,"h":46.19,"l":46.15,"n":75,"o":46.18,"t":"2026-07-21T19:45:00Z","v":14344,"vw":46.16971},{"c":46.13,"h":46.14,"l":46,"n":14,"o":46,"t":"2026-07-22T13:30:00Z","v":5395,"vw":46.057567},{"c":46.2,"h":46.2,"l":46.125,"n":11,"o":46.1599,"t":"2026-07-22T13:45:00Z","v":1194,"vw":46.181021},{"c":46.205,"h":46.26,"l":46.205,"n":14,"o":46.23,"t":"2026-07-22T14:00:00Z","v":1349,"vw":46.230812},{"c":46.12,"h":46.17,"l":46.12,"n":13,"o":46.17,"t":"2026-07-22T14:15:00Z","v":785,"vw":46.144286},{"c":46.12,"h":46.15,"l":46.11,"n":11,"o":46.15,"t":"2026-07-22T14:30:00Z","v":910,"vw":46.131022},{"c":46.16,"h":46.16,"l":46.1,"n":47,"o":46.1,"t":"2026-07-22T14:45:00Z","v":7299,"vw":46.1335},{"c":46.21,"h":46.21,"l":46.16,"n":11,"o":46.16,"t":"2026-07-22T15:00:00Z","v":1654,"vw":46.196906},{"c":46.23,"h":46.24,"l":46.2,"n":40,"o":46.2,"t":"2026-07-22T15:15:00Z","v":8885,"vw":46.234547},{"c":46.21,"h":46.22,"l":46.21,"n":10,"o":46.22,"t":"2026-07-22T15:30:00Z","v":929,"vw":46.216667},{"c":46.23,"h":46.24,"l":46.21,"n":5,"o":46.21,"t":"2026-07-22T15:45:00Z","v":846,"vw":46.229741},{"c":46.24,"h":46.25,"l":46.24,"n":5,"o":46.25,"t":"2026-07-22T16:00:00Z","v":601,"vw":46.248333},{"c":46.24,"h":46.24,"l":46.24,"n":3,"o":46.24,"t":"2026-07-22T16:15:00Z","v":300,"vw":46.24},{"c":46.25,"h":46.2501,"l":46.25,"n":2,"o":46.2501,"t":"2026-07-22T16:30:00Z","v":223,"vw":46.250055},{"c":46.26,"h":46.26,"l":46.25,"n":13,"o":46.25,"t":"2026-07-22T16:45:00Z","v":4206,"vw":46.25712},{"c":46.24,"h":46.26,"l":46.235,"n":56,"o":46.26,"t":"2026-07-22T17:00:00Z","v":5601,"vw":46.248808},{"c":46.22,"h":46.23,"l":46.22,"n":6,"o":46.23,"t":"2026-07-22T17:15:00Z","v":1003,"vw":46.221},{"c":46.22,"h":46.2299,"l":46.22,"n":4,"o":46.22,"t":"2026-07-22T17:30:00Z","v":307,"vw":46.223429},{"c":46.195,"h":46.21,"l":46.195,"n":14,"o":46.21,"t":"2026-07-22T17:45:00Z","v":770,"vw":46.202885},{"c":46.19,"h":46.2,"l":46.1713,"n":23,"o":46.19,"t":"2026-07-22T18:00:00Z","v":2642,"vw":46.182444},{"c":46.195,"h":46.2,"l":46.18,"n":19,"o":46.18,"t":"2026-07-22T18:15:00Z","v":3400,"vw":46.187422},{"c":46.19,"h":46.19,"l":46.185,"n":11,"o":46.19,"t":"2026-07-22T18:30:00Z","v":2193,"vw":46.189395},{"c":46.19,"h":46.205,"l":46.18,"n":22,"o":46.205,"t":"2026-07-22T18:45:00Z","v":5065,"vw":46.198189},{"c":46.18,"h":46.2,"l":46.18,"n":11,"o":46.2,"t":"2026-07-22T19:00:00Z","v":2007,"vw":46.189877},{"c":46.17,"h":46.19,"l":46.16,"n":46,"o":46.1741,"t":"2026-07-22T19:15:00Z","v":15582,"vw":46.177104},{"c":46.14,"h":46.17,"l":46.14,"n":9,"o":46.17,"t":"2026-07-22T19:30:00Z","v":713,"vw":46.160536},{"c":46.155,"h":46.19,"l":46.148,"n":87,"o":46.17,"t":"2026-07-22T19:45:00Z","v":37774,"vw":46.176758},{"c":45.77,"h":45.8399,"l":45.67,"n":18,"o":45.67,"t":"2026-07-23T13:30:00Z","v":11356,"vw":45.73692},{"c":45.78,"h":45.87,"l":45.78,"n":4,"o":45.87,"t":"2026-07-23T13:45:00Z","v":1765,"vw":45.814308},{"c":45.7631,"h":45.82,"l":45.7631,"n":7,"o":45.8027,"t":"2026-07-23T14:00:00Z","v":2672,"vw":45.795764},{"c":45.775,"h":45.7901,"l":45.75,"n":15,"o":45.79,"t":"2026-07-23T14:15:00Z","v":8133,"vw":45.784019},{"c":45.74,"h":45.81,"l":45.73,"n":61,"o":45.78,"t":"2026-07-23T14:30:00Z","v":3478,"vw":45.766838},{"c":45.7,"h":45.74,"l":45.68,"n":44,"o":45.74,"t":"2026-07-23T14:45:00Z","v":2613,"vw":45.716502},{"c":45.635,"h":45.68,"l":45.635,"n":43,"o":45.68,"t":"2026-07-23T15:00:00Z","v":4410,"vw":45.659795},{"c":45.6,"h":45.64,"l":45.6,"n":21,"o":45.6399,"t":"2026-07-23T15:15:00Z","v":2156,"vw":45.609891},{"c":45.65,"h":45.65,"l":45.56,"n":39,"o":45.58,"t":"2026-07-23T15:30:00Z","v":1801,"vw":45.58},{"c":45.67,"h":45.68,"l":45.63,"n":21,"o":45.63,"t":"2026-07-23T15:45:00Z","v":4194,"vw":45.656458},{"c":45.7,"h":45.7,"l":45.6803,"n":6,"o":45.695,"t":"2026-07-23T16:00:00Z","v":466,"vw":45.691397},{"c":45.77,"h":45.77,"l":45.7,"n":12,"o":45.71,"t":"2026-07-23T16:15:00Z","v":1675,"vw":45.726031},{"c":45.77,"h":45.77,"l":45.76,"n":7,"o":45.76,"t":"2026-07-23T16:30:00Z","v":1078,"vw":45.763048},{"c":45.69,"h":45.7299,"l":45.69,"n":3,"o":45.7299,"t":"2026-07-23T16:45:00Z","v":11116,"vw":45.728147},{"c":45.725,"h":45.77,"l":45.7,"n":18,"o":45.73,"t":"2026-07-23T17:00:00Z","v":1623,"vw":45.725},{"c":45.75,"h":45.7644,"l":45.72,"n":17,"o":45.72,"t":"2026-07-23T17:15:00Z","v":6663,"vw":45.739908},{"c":45.68,"h":45.73,"l":45.68,"n":29,"o":45.73,"t":"2026-07-23T17:30:00Z","v":6140,"vw":45.685142},{"c":45.66,"h":45.7191,"l":45.66,"n":21,"o":45.7,"t":"2026-07-23T17:45:00Z","v":3070,"vw":45.690311},{"c":45.66,"h":45.67,"l":45.65,"n":8,"o":45.66,"t":"2026-07-23T18:00:00Z","v":1391,"vw":45.661064},{"c":45.67,"h":45.67,"l":45.655,"n":9,"o":45.66,"t":"2026-07-23T18:15:00Z","v":13140,"vw":45.660069},{"c":45.6699,"h":45.69,"l":45.6699,"n":11,"o":45.69,"t":"2026-07-23T18:30:00Z","v":3270,"vw":45.677846},{"c":45.65,"h":45.67,"l":45.63,"n":49,"o":45.67,"t":"2026-07-23T18:45:00Z","v":9951,"vw":45.666323},{"c":45.63,"h":45.6691,"l":45.63,"n":53,"o":45.6525,"t":"2026-07-23T19:00:00Z","v":13343,"vw":45.65344},{"c":45.66,"h":45.68,"l":45.62,"n":276,"o":45.64,"t":"2026-07-23T19:15:00Z","v":54505,"vw":45.64071},{"c":45.598,"h":45.66,"l":45.595,"n":116,"o":45.66,"t":"2026-07-23T19:30:00Z","v":14489,"vw":45.625816},{"c":45.71,"h":45.71,"l":45.61,"n":101,"o":45.625,"t":"2026-07-23T19:45:00Z","v":16169,"vw":45.66812},{"c":45.72,"h":45.82,"l":45.64,"n":14,"o":45.64,"t":"2026-07-24T13:30:00Z","v":5971,"vw":45.7779},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-07-24T13:45:00Z","v":100,"vw":45.74},{"c":45.8,"h":45.8,"l":45.705,"n":18,"o":45.72,"t":"2026-07-24T14:00:00Z","v":7087,"vw":45.714348},{"c":45.74,"h":45.78,"l":45.74,"n":6,"o":45.78,"t":"2026-07-24T14:15:00Z","v":838,"vw":45.759116},{"c":45.6783,"h":45.72,"l":45.6783,"n":8,"o":45.72,"t":"2026-07-24T14:30:00Z","v":1348,"vw":45.6968},{"c":45.68,"h":45.695,"l":45.68,"n":2,"o":45.695,"t":"2026-07-24T14:45:00Z","v":1080,"vw":45.693611},{"c":45.8401,"h":45.8401,"l":45.78,"n":7,"o":45.8101,"t":"2026-07-24T15:00:00Z","v":1204,"vw":45.806553},{"c":45.8977,"h":45.9254,"l":45.8977,"n":2,"o":45.9254,"t":"2026-07-24T15:15:00Z","v":606,"vw":45.9206},{"c":45.94,"h":45.94,"l":45.9,"n":28,"o":45.91,"t":"2026-07-24T15:30:00Z","v":3958,"vw":45.914501},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-07-24T15:45:00Z","v":1500,"vw":45.94},{"c":45.96,"h":45.96,"l":45.945,"n":5,"o":45.945,"t":"2026-07-24T16:00:00Z","v":546,"vw":45.951761},{"c":45.95,"h":45.96,"l":45.94,"n":29,"o":45.94,"t":"2026-07-24T16:15:00Z","v":3796,"vw":45.954128},{"c":45.88,"h":45.91,"l":45.88,"n":12,"o":45.9,"t":"2026-07-24T16:30:00Z","v":4595,"vw":45.899265},{"c":45.83,"h":45.8513,"l":45.83,"n":6,"o":45.8513,"t":"2026-07-24T16:45:00Z","v":766,"vw":45.84497},{"c":45.815,"h":45.85,"l":45.815,"n":10,"o":45.85,"t":"2026-07-24T17:00:00Z","v":1150,"vw":45.82899},{"c":45.87,"h":45.875,"l":45.85,"n":28,"o":45.85,"t":"2026-07-24T17:15:00Z","v":4890,"vw":45.865982},{"c":45.86,"h":45.89,"l":45.855,"n":43,"o":45.88,"t":"2026-07-24T17:30:00Z","v":4693,"vw":45.864567},{"c":45.85,"h":45.87,"l":45.85,"n":5,"o":45.87,"t":"2026-07-24T17:45:00Z","v":1515,"vw":45.85274},{"c":45.84,"h":45.856,"l":45.82,"n":8,"o":45.856,"t":"2026-07-24T18:00:00Z","v":131209,"vw":45.839374},{"c":45.785,"h":45.81,"l":45.785,"n":8,"o":45.81,"t":"2026-07-24T18:15:00Z","v":1610,"vw":45.791513},{"c":45.7,"h":45.71,"l":45.7,"n":8,"o":45.71,"t":"2026-07-24T18:30:00Z","v":884,"vw":45.708571},{"c":45.72,"h":45.72,"l":45.7,"n":5,"o":45.71,"t":"2026-07-24T18:45:00Z","v":973,"vw":45.715904},{"c":45.6796,"h":45.69,"l":45.66,"n":11,"o":45.69,"t":"2026-07-24T19:15:00Z","v":6799,"vw":45.67635},{"c":45.69,"h":45.705,"l":45.68,"n":16,"o":45.68,"t":"2026-07-24T19:30:00Z","v":3482,"vw":45.688321},{"c":45.725,"h":45.73,"l":45.675,"n":59,"o":45.675,"t":"2026-07-24T19:45:00Z","v":7481,"vw":45.703848},{"c":45.72,"h":45.72,"l":45.72,"n":3,"o":45.72,"t":"2026-07-24T20:00:00Z","v":585,"vw":45.72},{"c":46.0017,"h":46.04,"l":45.965,"n":75,"o":45.965,"t":"2026-07-27T13:30:00Z","v":8324,"vw":46.013642},{"c":45.92,"h":45.92,"l":45.915,"n":5,"o":45.915,"t":"2026-07-27T13:45:00Z","v":832,"vw":45.91772},{"c":45.76,"h":45.8,"l":45.7462,"n":4,"o":45.8,"t":"2026-07-27T14:00:00Z","v":926,"vw":45.763939},{"c":45.73,"h":45.78,"l":45.7168,"n":19,"o":45.78,"t":"2026-07-27T14:15:00Z","v":4585,"vw":45.723153},{"c":45.545,"h":45.61,"l":45.54,"n":6,"o":45.61,"t":"2026-07-27T14:30:00Z","v":901,"vw":45.58},{"c":45.675,"h":45.68,"l":45.575,"n":18,"o":45.575,"t":"2026-07-27T14:45:00Z","v":1905,"vw":45.63255},{"c":45.72,"h":45.72,"l":45.68,"n":8,"o":45.68,"t":"2026-07-27T15:00:00Z","v":8154,"vw":45.718439},{"c":45.62,"h":45.645,"l":45.6,"n":16,"o":45.645,"t":"2026-07-27T15:15:00Z","v":4724,"vw":45.61587},{"c":45.55,"h":45.57,"l":45.54,"n":7,"o":45.57,"t":"2026-07-27T15:30:00Z","v":2325,"vw":45.54968},{"c":45.565,"h":45.565,"l":45.565,"n":1,"o":45.565,"t":"2026-07-27T15:45:00Z","v":153,"vw":45.565},{"c":45.635,"h":45.635,"l":45.61,"n":10,"o":45.61,"t":"2026-07-27T16:00:00Z","v":6278,"vw":45.620048},{"c":45.66,"h":45.66,"l":45.57,"n":21,"o":45.57,"t":"2026-07-27T16:15:00Z","v":6063,"vw":45.582921},{"c":45.65,"h":45.675,"l":45.6399,"n":9,"o":45.675,"t":"2026-07-27T16:30:00Z","v":2384,"vw":45.642432},{"c":45.5599,"h":45.63,"l":45.5401,"n":11,"o":45.63,"t":"2026-07-27T16:45:00Z","v":1515,"vw":45.589167},{"c":45.53,"h":45.54,"l":45.53,"n":5,"o":45.54,"t":"2026-07-27T17:00:00Z","v":1174,"vw":45.538227},{"c":45.5001,"h":45.52,"l":45.5,"n":14,"o":45.515,"t":"2026-07-27T17:15:00Z","v":2931,"vw":45.511613},{"c":45.53,"h":45.54,"l":45.525,"n":9,"o":45.53,"t":"2026-07-27T17:30:00Z","v":1045,"vw":45.533069},{"c":45.5666,"h":45.575,"l":45.53,"n":7,"o":45.55,"t":"2026-07-27T17:45:00Z","v":1186,"vw":45.564643},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-07-27T18:00:00Z","v":108,"vw":45.6},{"c":45.5584,"h":45.5584,"l":45.5584,"n":1,"o":45.5584,"t":"2026-07-27T18:15:00Z","v":500,"vw":45.5584},{"c":45.555,"h":45.565,"l":45.53,"n":53,"o":45.55,"t":"2026-07-27T18:30:00Z","v":17625,"vw":45.54889},{"c":45.63,"h":45.64,"l":45.62,"n":5,"o":45.62,"t":"2026-07-27T18:45:00Z","v":2621,"vw":45.637732},{"c":45.65,"h":45.65,"l":45.6213,"n":16,"o":45.64,"t":"2026-07-27T19:00:00Z","v":2227,"vw":45.634193},{"c":45.67,"h":45.67,"l":45.6456,"n":34,"o":45.65,"t":"2026-07-27T19:15:00Z","v":13334,"vw":45.656152},{"c":45.65,"h":45.68,"l":45.64,"n":109,"o":45.675,"t":"2026-07-27T19:30:00Z","v":22402,"vw":45.665724},{"c":45.66,"h":45.67,"l":45.6,"n":109,"o":45.64,"t":"2026-07-27T19:45:00Z","v":25579,"vw":45.644211},{"c":45.52,"h":45.52,"l":45.52,"n":2,"o":45.52,"t":"2026-07-28T13:30:00Z","v":204,"vw":45.52},{"c":45.505,"h":45.505,"l":45.445,"n":4,"o":45.47,"t":"2026-07-28T13:45:00Z","v":1728,"vw":45.48342},{"c":45.425,"h":45.5203,"l":45.425,"n":8,"o":45.5203,"t":"2026-07-28T14:00:00Z","v":1375,"vw":45.489995},{"c":45.45,"h":45.48,"l":45.45,"n":15,"o":45.45,"t":"2026-07-28T14:15:00Z","v":1729,"vw":45.460814},{"c":45.54,"h":45.54,"l":45.49,"n":38,"o":45.52,"t":"2026-07-28T14:30:00Z","v":4180,"vw":45.521656},{"c":45.57,"h":45.595,"l":45.51,"n":42,"o":45.53,"t":"2026-07-28T14:45:00Z","v":13947,"vw":45.569855},{"c":45.59,"h":45.59,"l":45.54,"n":27,"o":45.55,"t":"2026-07-28T15:00:00Z","v":3043,"vw":45.560505},{"c":45.69,"h":45.715,"l":45.59,"n":27,"o":45.59,"t":"2026-07-28T15:15:00Z","v":3489,"vw":45.667738},{"c":45.745,"h":45.75,"l":45.72,"n":12,"o":45.73,"t":"2026-07-28T15:45:00Z","v":1630,"vw":45.732258},{"c":45.71,"h":45.74,"l":45.7001,"n":10,"o":45.74,"t":"2026-07-28T16:00:00Z","v":1813,"vw":45.728691},{"c":45.7,"h":45.7201,"l":45.69,"n":19,"o":45.71,"t":"2026-07-28T16:15:00Z","v":6944,"vw":45.711569},{"c":45.73,"h":45.73,"l":45.68,"n":6,"o":45.68,"t":"2026-07-28T16:30:00Z","v":1455,"vw":45.710227},{"c":45.76,"h":45.76,"l":45.72,"n":22,"o":45.72,"t":"2026-07-28T16:45:00Z","v":1980,"vw":45.747524},{"c":45.7,"h":45.77,"l":45.695,"n":22,"o":45.77,"t":"2026-07-28T17:00:00Z","v":2497,"vw":45.718261},{"c":45.7,"h":45.72,"l":45.7,"n":38,"o":45.7091,"t":"2026-07-28T17:15:00Z","v":10035,"vw":45.702135},{"c":45.67,"h":45.73,"l":45.67,"n":55,"o":45.695,"t":"2026-07-28T17:30:00Z","v":11207,"vw":45.699141},{"c":45.69,"h":45.7,"l":45.6546,"n":18,"o":45.675,"t":"2026-07-28T17:45:00Z","v":17689,"vw":45.661707},{"c":45.67,"h":45.7,"l":45.67,"n":16,"o":45.7,"t":"2026-07-28T18:00:00Z","v":3509,"vw":45.686199},{"c":45.66,"h":45.67,"l":45.655,"n":13,"o":45.66,"t":"2026-07-28T18:15:00Z","v":976,"vw":45.661664},{"c":45.685,"h":45.69,"l":45.6595,"n":16,"o":45.67,"t":"2026-07-28T18:30:00Z","v":3387,"vw":45.670695},{"c":45.71,"h":45.72,"l":45.69,"n":9,"o":45.69,"t":"2026-07-28T18:45:00Z","v":516,"vw":45.71},{"c":45.7101,"h":45.73,"l":45.71,"n":43,"o":45.7112,"t":"2026-07-28T19:00:00Z","v":9147,"vw":45.71772},{"c":45.72,"h":45.73,"l":45.69,"n":121,"o":45.73,"t":"2026-07-28T19:15:00Z","v":29007,"vw":45.710314},{"c":45.675,"h":45.7,"l":45.665,"n":37,"o":45.7,"t":"2026-07-28T19:30:00Z","v":7816,"vw":45.683404},{"c":45.61,"h":45.7,"l":45.61,"n":141,"o":45.67,"t":"2026-07-28T19:45:00Z","v":20486,"vw":45.662741},{"c":45.55,"h":45.6025,"l":45.55,"n":21,"o":45.6,"t":"2026-07-29T13:30:00Z","v":2087,"vw":45.575283},{"c":45.42,"h":45.54,"l":45.42,"n":9,"o":45.54,"t":"2026-07-29T13:45:00Z","v":3014,"vw":45.472565},{"c":45.41,"h":45.475,"l":45.4,"n":11,"o":45.46,"t":"2026-07-29T14:00:00Z","v":4351,"vw":45.451481},{"c":45.39,"h":45.41,"l":45.375,"n":12,"o":45.375,"t":"2026-07-29T14:15:00Z","v":1080,"vw":45.393505},{"c":45.28,"h":45.37,"l":45.28,"n":53,"o":45.37,"t":"2026-07-29T14:30:00Z","v":5269,"vw":45.351904},{"c":45.34,"h":45.34,"l":45.28,"n":6,"o":45.28,"t":"2026-07-29T14:45:00Z","v":841,"vw":45.302079},{"c":45.35,"h":45.36,"l":45.34,"n":12,"o":45.355,"t":"2026-07-29T15:00:00Z","v":1918,"vw":45.351337},{"c":45.34,"h":45.34,"l":45.3283,"n":11,"o":45.33,"t":"2026-07-29T15:15:00Z","v":1013,"vw":45.332838},{"c":45.27,"h":45.28,"l":45.27,"n":8,"o":45.28,"t":"2026-07-29T15:45:00Z","v":662,"vw":45.275},{"c":45.21,"h":45.27,"l":45.21,"n":15,"o":45.27,"t":"2026-07-29T16:00:00Z","v":1885,"vw":45.241758},{"c":45.215,"h":45.215,"l":45.215,"n":1,"o":45.215,"t":"2026-07-29T16:15:00Z","v":271,"vw":45.215},{"c":45.2489,"h":45.2899,"l":45.2489,"n":3,"o":45.28,"t":"2026-07-29T16:30:00Z","v":6722,"vw":45.288831},{"c":45.32,"h":45.32,"l":45.2445,"n":11,"o":45.25,"t":"2026-07-29T16:45:00Z","v":2273,"vw":45.280394},{"c":45.41,"h":45.41,"l":45.33,"n":21,"o":45.33,"t":"2026-07-29T17:00:00Z","v":11499,"vw":45.376796},{"c":45.37,"h":45.38,"l":45.3438,"n":13,"o":45.36,"t":"2026-07-29T17:30:00Z","v":2100,"vw":45.359992},{"c":45.39,"h":45.39,"l":45.36,"n":12,"o":45.36,"t":"2026-07-29T17:45:00Z","v":3473,"vw":45.370579},{"c":45.48,"h":45.53,"l":45.48,"n":10,"o":45.53,"t":"2026-07-29T18:00:00Z","v":2103,"vw":45.495277},{"c":45.43,"h":45.48,"l":45.43,"n":3,"o":45.48,"t":"2026-07-29T18:15:00Z","v":409,"vw":45.454939},{"c":45.52,"h":45.52,"l":45.42,"n":16,"o":45.42,"t":"2026-07-29T18:30:00Z","v":2297,"vw":45.472075},{"c":45.7187,"h":45.7187,"l":45.6301,"n":4,"o":45.66,"t":"2026-07-29T18:45:00Z","v":1448,"vw":45.672836},{"c":45.53,"h":45.5972,"l":45.5,"n":10,"o":45.5702,"t":"2026-07-29T19:00:00Z","v":5344,"vw":45.571282},{"c":45.37,"h":45.53,"l":45.37,"n":24,"o":45.53,"t":"2026-07-29T19:15:00Z","v":6720,"vw":45.43959},{"c":45.19,"h":45.38,"l":45.17,"n":110,"o":45.38,"t":"2026-07-29T19:30:00Z","v":38864,"vw":45.223565},{"c":45.11,"h":45.165,"l":45.08,"n":17,"o":45.1399,"t":"2026-07-29T19:45:00Z","v":6454,"vw":45.108259},{"c":45.04,"h":45.04,"l":45.04,"n":3,"o":45.04,"t":"2026-07-29T20:00:00Z","v":144,"vw":45.04},{"c":45.44,"h":45.52,"l":45.39,"n":17,"o":45.52,"t":"2026-07-30T13:30:00Z","v":3897,"vw":45.484507},{"c":45.5599,"h":45.5599,"l":45.5101,"n":3,"o":45.5101,"t":"2026-07-30T13:45:00Z","v":1378,"vw":45.51633},{"c":45.54,"h":45.54,"l":45.54,"n":2,"o":45.54,"t":"2026-07-30T14:00:00Z","v":180,"vw":45.54},{"c":45.4906,"h":45.58,"l":45.4906,"n":2,"o":45.58,"t":"2026-07-30T14:15:00Z","v":543,"vw":45.540486},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-07-30T14:30:00Z","v":301,"vw":45.55},{"c":45.44,"h":45.525,"l":45.44,"n":20,"o":45.51,"t":"2026-07-30T14:45:00Z","v":2778,"vw":45.471244},{"c":45.39,"h":45.46,"l":45.39,"n":13,"o":45.44,"t":"2026-07-30T15:00:00Z","v":2512,"vw":45.434484},{"c":45.43,"h":45.4438,"l":45.39,"n":14,"o":45.39,"t":"2026-07-30T15:30:00Z","v":3522,"vw":45.425344},{"c":45.49,"h":45.49,"l":45.465,"n":3,"o":45.465,"t":"2026-07-30T15:45:00Z","v":742,"vw":45.471368},{"c":45.56,"h":45.56,"l":45.47,"n":12,"o":45.47,"t":"2026-07-30T16:00:00Z","v":6069,"vw":45.490771},{"c":45.5501,"h":45.57,"l":45.52,"n":11,"o":45.57,"t":"2026-07-30T16:15:00Z","v":6620,"vw":45.551143},{"c":45.52,"h":45.52,"l":45.52,"n":2,"o":45.52,"t":"2026-07-30T16:30:00Z","v":316,"vw":45.52},{"c":45.5439,"h":45.57,"l":45.5101,"n":10,"o":45.55,"t":"2026-07-30T16:45:00Z","v":5598,"vw":45.535034},{"c":45.59,"h":45.59,"l":45.56,"n":14,"o":45.56,"t":"2026-07-30T17:00:00Z","v":3642,"vw":45.578132},{"c":45.58,"h":45.61,"l":45.58,"n":4,"o":45.61,"t":"2026-07-30T17:15:00Z","v":1002,"vw":45.586347},{"c":45.58,"h":45.58,"l":45.56,"n":6,"o":45.58,"t":"2026-07-30T17:30:00Z","v":1379,"vw":45.567264},{"c":45.5877,"h":45.61,"l":45.5877,"n":6,"o":45.59,"t":"2026-07-30T17:45:00Z","v":1822,"vw":45.59443},{"c":45.59,"h":45.61,"l":45.57,"n":21,"o":45.61,"t":"2026-07-30T18:00:00Z","v":2894,"vw":45.590936},{"c":45.6299,"h":45.6299,"l":45.6076,"n":8,"o":45.61,"t":"2026-07-30T18:15:00Z","v":1033,"vw":45.613092},{"c":45.6,"h":45.62,"l":45.5829,"n":13,"o":45.61,"t":"2026-07-30T18:30:00Z","v":1817,"vw":45.594618},{"c":45.63,"h":45.63,"l":45.61,"n":3,"o":45.62,"t":"2026-07-30T18:45:00Z","v":396,"vw":45.620076},{"c":45.7,"h":45.7,"l":45.645,"n":17,"o":45.645,"t":"2026-07-30T19:00:00Z","v":4615,"vw":45.672978},{"c":45.68,"h":45.6901,"l":45.68,"n":3,"o":45.69,"t":"2026-07-30T19:15:00Z","v":651,"vw":45.683859},{"c":45.67,"h":45.71,"l":45.655,"n":35,"o":45.71,"t":"2026-07-30T19:30:00Z","v":8742,"vw":45.662405},{"c":45.64,"h":45.67,"l":45.6,"n":420,"o":45.66,"t":"2026-07-30T19:45:00Z","v":70405,"vw":45.623126},{"c":45.49,"h":45.49,"l":45.49,"n":14,"o":45.49,"t":"2026-07-30T20:00:00Z","v":186,"vw":45.49},{"c":45.9634,"h":45.9634,"l":45.95,"n":8,"o":45.95,"t":"2026-07-31T13:30:00Z","v":1918,"vw":45.956997},{"c":45.7799,"h":45.7799,"l":45.7272,"n":2,"o":45.7272,"t":"2026-07-31T13:45:00Z","v":668,"vw":45.770985},{"c":45.51,"h":45.5438,"l":45.51,"n":6,"o":45.5438,"t":"2026-07-31T14:00:00Z","v":312,"vw":45.528575},{"c":45.57,"h":45.57,"l":45.52,"n":14,"o":45.52,"t":"2026-07-31T14:15:00Z","v":3619,"vw":45.536546},{"c":45.65,"h":45.6516,"l":45.5865,"n":23,"o":45.6164,"t":"2026-07-31T14:30:00Z","v":4529,"vw":45.621691},{"c":45.69,"h":45.72,"l":45.68,"n":4,"o":45.68,"t":"2026-07-31T14:45:00Z","v":692,"vw":45.706899},{"c":45.65,"h":45.73,"l":45.65,"n":15,"o":45.725,"t":"2026-07-31T15:00:00Z","v":4166,"vw":45.717475},{"c":45.59,"h":45.72,"l":45.59,"n":38,"o":45.705,"t":"2026-07-31T15:15:00Z","v":6967,"vw":45.68025},{"c":45.65,"h":45.68,"l":45.58,"n":11,"o":45.58,"t":"2026-07-31T15:30:00Z","v":1097,"vw":45.651116},{"c":45.7,"h":45.7,"l":45.64,"n":13,"o":45.65,"t":"2026-07-31T15:45:00Z","v":5328,"vw":45.657106},{"c":45.72,"h":45.74,"l":45.71,"n":6,"o":45.74,"t":"2026-07-31T16:00:00Z","v":745,"vw":45.723551},{"c":45.79,"h":45.79,"l":45.76,"n":8,"o":45.7763,"t":"2026-07-31T16:15:00Z","v":2613,"vw":45.777515},{"c":45.81,"h":45.81,"l":45.8,"n":8,"o":45.8,"t":"2026-07-31T16:30:00Z","v":2267,"vw":45.800476},{"c":45.83,"h":45.83,"l":45.805,"n":8,"o":45.805,"t":"2026-07-31T16:45:00Z","v":7528,"vw":45.82642},{"c":45.84,"h":45.84,"l":45.81,"n":6,"o":45.81,"t":"2026-07-31T17:00:00Z","v":1100,"vw":45.816},{"c":45.91,"h":45.91,"l":45.88,"n":8,"o":45.88,"t":"2026-07-31T17:15:00Z","v":671,"vw":45.889298},{"c":45.865,"h":45.925,"l":45.865,"n":16,"o":45.89,"t":"2026-07-31T17:30:00Z","v":1997,"vw":45.890949},{"c":45.87,"h":45.9,"l":45.85,"n":12,"o":45.89,"t":"2026-07-31T17:45:00Z","v":1219,"vw":45.867595},{"c":45.88,"h":45.8877,"l":45.86,"n":9,"o":45.87,"t":"2026-07-31T18:00:00Z","v":8241,"vw":45.882815},{"c":45.88,"h":45.89,"l":45.86,"n":7,"o":45.86,"t":"2026-07-31T18:15:00Z","v":945,"vw":45.87},{"c":45.9,"h":45.9,"l":45.86,"n":56,"o":45.87,"t":"2026-07-31T19:00:00Z","v":22082,"vw":45.884187},{"c":46.0029,"h":46.0029,"l":45.9,"n":38,"o":45.9,"t":"2026-07-31T19:15:00Z","v":7257,"vw":45.917096},{"c":45.98,"h":45.98,"l":45.95,"n":16,"o":45.9599,"t":"2026-07-31T19:30:00Z","v":1614,"vw":45.95631},{"c":45.92,"h":46.04,"l":45.92,"n":216,"o":46.04,"t":"2026-07-31T19:45:00Z","v":26049,"vw":45.997822},{"c":45.93,"h":45.93,"l":45.93,"n":3,"o":45.93,"t":"2026-07-31T20:00:00Z","v":2940,"vw":45.93},{"c":46.15,"h":46.15,"l":46.15,"n":8,"o":46.15,"t":"2026-08-03T13:30:00Z","v":451,"vw":46.15},{"c":46.225,"h":46.225,"l":46.15,"n":14,"o":46.15,"t":"2026-08-03T13:45:00Z","v":1020,"vw":46.19248},{"c":46.295,"h":46.295,"l":46.24,"n":4,"o":46.28,"t":"2026-08-03T14:00:00Z","v":1921,"vw":46.279815},{"c":46.35,"h":46.37,"l":46.3201,"n":7,"o":46.35,"t":"2026-08-03T14:15:00Z","v":1099,"vw":46.339462},{"c":46.3799,"h":46.3799,"l":46.335,"n":29,"o":46.359,"t":"2026-08-03T14:30:00Z","v":6481,"vw":46.357023},{"c":46.38,"h":46.3898,"l":46.36,"n":6,"o":46.37,"t":"2026-08-03T14:45:00Z","v":2552,"vw":46.363427},{"c":46.4,"h":46.4,"l":46.385,"n":17,"o":46.385,"t":"2026-08-03T15:00:00Z","v":2701,"vw":46.397342},{"c":46.39,"h":46.41,"l":46.39,"n":6,"o":46.41,"t":"2026-08-03T15:15:00Z","v":980,"vw":46.398554},{"c":46.4,"h":46.4,"l":46.385,"n":3,"o":46.385,"t":"2026-08-03T15:30:00Z","v":455,"vw":46.390667},{"c":46.44,"h":46.44,"l":46.43,"n":4,"o":46.43,"t":"2026-08-03T15:45:00Z","v":1712,"vw":46.431659},{"c":46.435,"h":46.44,"l":46.42,"n":10,"o":46.43,"t":"2026-08-03T16:00:00Z","v":936,"vw":46.434823},{"c":46.4596,"h":46.4596,"l":46.44,"n":3,"o":46.44,"t":"2026-08-03T16:15:00Z","v":368,"vw":46.448496},{"c":46.455,"h":46.47,"l":46.44,"n":5,"o":46.44,"t":"2026-08-03T16:30:00Z","v":719,"vw":46.458073},{"c":46.42,"h":46.4672,"l":46.42,"n":20,"o":46.435,"t":"2026-08-03T16:45:00Z","v":2679,"vw":46.445956},{"c":46.47,"h":46.47,"l":46.445,"n":10,"o":46.445,"t":"2026-08-03T17:00:00Z","v":1195,"vw":46.457372},{"c":46.485,"h":46.485,"l":46.45,"n":57,"o":46.479,"t":"2026-08-03T17:15:00Z","v":13007,"vw":46.478196},{"c":46.49,"h":46.505,"l":46.49,"n":2,"o":46.505,"t":"2026-08-03T17:30:00Z","v":704,"vw":46.492749},{"c":46.52,"h":46.52,"l":46.5001,"n":5,"o":46.52,"t":"2026-08-03T17:45:00Z","v":8680,"vw":46.518818},{"c":46.57,"h":46.57,"l":46.54,"n":3,"o":46.54,"t":"2026-08-03T18:00:00Z","v":287,"vw":46.55542},{"c":46.515,"h":46.55,"l":46.515,"n":3,"o":46.55,"t":"2026-08-03T18:15:00Z","v":400,"vw":46.54},{"c":46.53,"h":46.54,"l":46.525,"n":3,"o":46.525,"t":"2026-08-03T18:30:00Z","v":452,"vw":46.534469},{"c":46.55,"h":46.55,"l":46.5401,"n":6,"o":46.545,"t":"2026-08-03T18:45:00Z","v":1278,"vw":46.546496},{"c":46.555,"h":46.59,"l":46.55,"n":47,"o":46.575,"t":"2026-08-03T19:00:00Z","v":9308,"vw":46.564095},{"c":46.56,"h":46.585,"l":46.5401,"n":18,"o":46.5401,"t":"2026-08-03T19:15:00Z","v":33339,"vw":46.559554},{"c":46.53,"h":46.57,"l":46.53,"n":55,"o":46.565,"t":"2026-08-03T19:30:00Z","v":24705,"vw":46.548036},{"c":46.51,"h":46.56,"l":46.505,"n":46,"o":46.53,"t":"2026-08-03T19:45:00Z","v":6884,"vw":46.540595},{"c":46.5411,"h":46.59,"l":46.5411,"n":2,"o":46.59,"t":"2026-08-03T22:15:00Z","v":200,"vw":46.56555},{"c":46.72,"h":46.72,"l":46.72,"n":12,"o":46.72,"t":"2026-08-04T13:30:00Z","v":9226,"vw":46.72},{"c":46.8599,"h":46.86,"l":46.7732,"n":16,"o":46.8,"t":"2026-08-04T13:45:00Z","v":9091,"vw":46.803857},{"c":46.92,"h":46.9262,"l":46.78,"n":17,"o":46.78,"t":"2026-08-04T14:00:00Z","v":22690,"vw":46.897368},{"c":46.9399,"h":46.9399,"l":46.88,"n":13,"o":46.88,"t":"2026-08-04T14:15:00Z","v":6322,"vw":46.936628},{"c":46.96,"h":46.96,"l":46.86,"n":41,"o":46.895,"t":"2026-08-04T14:30:00Z","v":8945,"vw":46.937075},{"c":47.04,"h":47.04,"l":47.01,"n":25,"o":47.0399,"t":"2026-08-04T15:00:00Z","v":8984,"vw":47.035259},{"c":47.075,"h":47.075,"l":47.05,"n":4,"o":47.05,"t":"2026-08-04T15:15:00Z","v":1358,"vw":47.071318},{"c":47.0983,"h":47.11,"l":47.07,"n":20,"o":47.08,"t":"2026-08-04T15:30:00Z","v":1294,"vw":47.098959},{"c":47.14,"h":47.1799,"l":47.1216,"n":21,"o":47.1216,"t":"2026-08-04T15:45:00Z","v":3964,"vw":47.13897},{"c":47.14,"h":47.165,"l":47.1201,"n":19,"o":47.15,"t":"2026-08-04T16:00:00Z","v":6016,"vw":47.14733},{"c":47.16,"h":47.16,"l":47.14,"n":4,"o":47.14,"t":"2026-08-04T16:15:00Z","v":434,"vw":47.152647},{"c":47.2299,"h":47.2299,"l":47.19,"n":2,"o":47.19,"t":"2026-08-04T16:30:00Z","v":372,"vw":47.219174},{"c":47.245,"h":47.26,"l":47.245,"n":5,"o":47.26,"t":"2026-08-04T16:45:00Z","v":5113,"vw":47.25001},{"c":47.325,"h":47.33,"l":47.26,"n":55,"o":47.26,"t":"2026-08-04T17:00:00Z","v":5618,"vw":47.318231},{"c":47.32,"h":47.34,"l":47.3,"n":70,"o":47.34,"t":"2026-08-04T17:15:00Z","v":12675,"vw":47.308156},{"c":47.36,"h":47.36,"l":47.3,"n":22,"o":47.32,"t":"2026-08-04T17:30:00Z","v":5037,"vw":47.338269},{"c":47.36,"h":47.44,"l":47.36,"n":11,"o":47.44,"t":"2026-08-04T17:45:00Z","v":1846,"vw":47.374991},{"c":47.38,"h":47.39,"l":47.32,"n":28,"o":47.36,"t":"2026-08-04T18:00:00Z","v":3389,"vw":47.359426},{"c":47.41,"h":47.41,"l":47.41,"n":11,"o":47.41,"t":"2026-08-04T18:15:00Z","v":1232,"vw":47.41},{"c":47.37,"h":47.4,"l":47.36,"n":12,"o":47.4,"t":"2026-08-04T18:30:00Z","v":1226,"vw":47.377914},{"c":47.3926,"h":47.408,"l":47.3926,"n":6,"o":47.408,"t":"2026-08-04T18:45:00Z","v":1089,"vw":47.398129},{"c":47.43,"h":47.47,"l":47.43,"n":23,"o":47.47,"t":"2026-08-04T19:00:00Z","v":9122,"vw":47.443282},{"c":47.42,"h":47.46,"l":47.42,"n":27,"o":47.44,"t":"2026-08-04T19:15:00Z","v":10891,"vw":47.449299},{"c":47.475,"h":47.475,"l":47.42,"n":28,"o":47.42,"t":"2026-08-04T19:30:00Z","v":6891,"vw":47.454336},{"c":47.34,"h":47.48,"l":47.335,"n":109,"o":47.48,"t":"2026-08-04T19:45:00Z","v":13993,"vw":47.387579},{"c":47.36,"h":47.36,"l":47.36,"n":3,"o":47.36,"t":"2026-08-04T20:00:00Z","v":117,"vw":47.36},{"c":47.62,"h":47.655,"l":47.55,"n":14,"o":47.55,"t":"2026-08-05T13:30:00Z","v":3567,"vw":47.635603},{"c":47.6616,"h":47.6616,"l":47.6616,"n":2,"o":47.6616,"t":"2026-08-05T13:45:00Z","v":579,"vw":47.6616},{"c":47.655,"h":47.68,"l":47.61,"n":34,"o":47.62,"t":"2026-08-05T14:00:00Z","v":7330,"vw":47.648317},{"c":47.64,"h":47.64,"l":47.59,"n":33,"o":47.61,"t":"2026-08-05T14:15:00Z","v":724,"vw":47.624},{"c":47.56,"h":47.5701,"l":47.56,"n":6,"o":47.5701,"t":"2026-08-05T14:30:00Z","v":2215,"vw":47.568275},{"c":47.535,"h":47.568,"l":47.485,"n":27,"o":47.55,"t":"2026-08-05T14:45:00Z","v":5501,"vw":47.517838},{"c":47.53,"h":47.535,"l":47.52,"n":15,"o":47.535,"t":"2026-08-05T15:00:00Z","v":3982,"vw":47.521639},{"c":47.41,"h":47.48,"l":47.4,"n":60,"o":47.48,"t":"2026-08-05T15:15:00Z","v":14013,"vw":47.419554},{"c":47.43,"h":47.43,"l":47.42,"n":2,"o":47.42,"t":"2026-08-05T15:30:00Z","v":422,"vw":47.42237},{"c":47.35,"h":47.41,"l":47.35,"n":13,"o":47.41,"t":"2026-08-05T15:45:00Z","v":1226,"vw":47.367951},{"c":47.41,"h":47.41,"l":47.375,"n":6,"o":47.375,"t":"2026-08-05T16:15:00Z","v":1079,"vw":47.383746},{"c":47.405,"h":47.41,"l":47.39,"n":13,"o":47.41,"t":"2026-08-05T16:30:00Z","v":4776,"vw":47.394973},{"c":47.42,"h":47.42,"l":47.385,"n":13,"o":47.385,"t":"2026-08-05T16:45:00Z","v":2068,"vw":47.394143},{"c":47.41,"h":47.42,"l":47.37,"n":14,"o":47.42,"t":"2026-08-05T17:00:00Z","v":5652,"vw":47.39338},{"c":47.39,"h":47.39,"l":47.38,"n":4,"o":47.38,"t":"2026-08-05T17:15:00Z","v":707,"vw":47.382941},{"c":47.41,"h":47.41,"l":47.35,"n":21,"o":47.4099,"t":"2026-08-05T17:30:00Z","v":9316,"vw":47.384233},{"c":47.385,"h":47.4199,"l":47.385,"n":7,"o":47.39,"t":"2026-08-05T17:45:00Z","v":727,"vw":47.396582},{"c":47.4255,"h":47.4255,"l":47.3729,"n":13,"o":47.385,"t":"2026-08-05T18:00:00Z","v":6337,"vw":47.396145},{"c":47.4172,"h":47.4172,"l":47.41,"n":3,"o":47.41,"t":"2026-08-05T18:15:00Z","v":2154,"vw":47.412139},{"c":47.395,"h":47.4199,"l":47.38,"n":6,"o":47.38,"t":"2026-08-05T18:30:00Z","v":1802,"vw":47.394944},{"c":47.3628,"h":47.395,"l":47.3628,"n":6,"o":47.395,"t":"2026-08-05T18:45:00Z","v":2162,"vw":47.382374},{"c":47.385,"h":47.385,"l":47.38,"n":8,"o":47.38,"t":"2026-08-05T19:00:00Z","v":1056,"vw":47.383622},{"c":47.41,"h":47.41,"l":47.3656,"n":140,"o":47.385,"t":"2026-08-05T19:15:00Z","v":49498,"vw":47.391166},{"c":47.36,"h":47.39,"l":47.36,"n":219,"o":47.38,"t":"2026-08-05T19:30:00Z","v":33141,"vw":47.371577},{"c":47.27,"h":47.3873,"l":47.27,"n":83,"o":47.36,"t":"2026-08-05T19:45:00Z","v":14031,"vw":47.339922},{"c":47.27,"h":47.27,"l":47.26,"n":11,"o":47.26,"t":"2026-08-06T13:30:00Z","v":400,"vw":47.263669},{"c":47.4012,"h":47.4012,"l":47.4012,"n":1,"o":47.4012,"t":"2026-08-06T13:45:00Z","v":140,"vw":47.4012},{"c":47.35,"h":47.3927,"l":47.35,"n":17,"o":47.3927,"t":"2026-08-06T14:00:00Z","v":6545,"vw":47.369566},{"c":47.28,"h":47.36,"l":47.28,"n":16,"o":47.36,"t":"2026-08-06T14:15:00Z","v":1147,"vw":47.305066},{"c":47.33,"h":47.3699,"l":47.3,"n":13,"o":47.31,"t":"2026-08-06T14:30:00Z","v":1683,"vw":47.337147},{"c":47.32,"h":47.32,"l":47.29,"n":6,"o":47.2948,"t":"2026-08-06T14:45:00Z","v":1817,"vw":47.298254},{"c":47.2801,"h":47.33,"l":47.2801,"n":26,"o":47.33,"t":"2026-08-06T15:00:00Z","v":6102,"vw":47.315111},{"c":47.24,"h":47.29,"l":47.24,"n":16,"o":47.29,"t":"2026-08-06T15:15:00Z","v":1284,"vw":47.257731},{"c":47.2,"h":47.2699,"l":47.2,"n":64,"o":47.26,"t":"2026-08-06T15:30:00Z","v":18899,"vw":47.253794},{"c":47.205,"h":47.2901,"l":47.2,"n":23,"o":47.25,"t":"2026-08-06T15:45:00Z","v":3397,"vw":47.24242},{"c":47.22,"h":47.22,"l":47.19,"n":15,"o":47.2199,"t":"2026-08-06T16:00:00Z","v":1984,"vw":47.204163},{"c":47.23,"h":47.235,"l":47.215,"n":37,"o":47.23,"t":"2026-08-06T16:15:00Z","v":4437,"vw":47.224456},{"c":47.21,"h":47.2451,"l":47.21,"n":12,"o":47.23,"t":"2026-08-06T16:30:00Z","v":4571,"vw":47.221034},{"c":47.24,"h":47.24,"l":47.19,"n":16,"o":47.19,"t":"2026-08-06T16:45:00Z","v":11603,"vw":47.213195},{"c":47.22,"h":47.2899,"l":47.22,"n":17,"o":47.2899,"t":"2026-08-06T17:00:00Z","v":9430,"vw":47.250394},{"c":47.2,"h":47.2363,"l":47.2,"n":5,"o":47.21,"t":"2026-08-06T17:15:00Z","v":682,"vw":47.217095},{"c":47.2,"h":47.215,"l":47.19,"n":6,"o":47.205,"t":"2026-08-06T17:30:00Z","v":1245,"vw":47.202333},{"c":47.2362,"h":47.2362,"l":47.21,"n":5,"o":47.21,"t":"2026-08-06T17:45:00Z","v":659,"vw":47.226655},{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-08-06T18:00:00Z","v":200,"vw":47.23},{"c":47.265,"h":47.29,"l":47.24,"n":24,"o":47.251,"t":"2026-08-06T18:15:00Z","v":5606,"vw":47.265045},{"c":47.21,"h":47.27,"l":47.21,"n":11,"o":47.26,"t":"2026-08-06T18:30:00Z","v":2134,"vw":47.257},{"c":47.27,"h":47.285,"l":47.25,"n":23,"o":47.25,"t":"2026-08-06T19:00:00Z","v":5744,"vw":47.257006},{"c":47.23,"h":47.3,"l":47.23,"n":52,"o":47.26,"t":"2026-08-06T19:15:00Z","v":18107,"vw":47.2597},{"c":47.21,"h":47.26,"l":47.21,"n":47,"o":47.23,"t":"2026-08-06T19:30:00Z","v":5395,"vw":47.23833},{"c":47.2,"h":47.25,"l":47.19,"n":141,"o":47.21,"t":"2026-08-06T19:45:00Z","v":16771,"vw":47.209452},{"c":47.28,"h":47.28,"l":47.28,"n":3,"o":47.28,"t":"2026-08-06T20:00:00Z","v":839,"vw":47.28},{"c":47.4497,"h":47.4497,"l":47.29,"n":8,"o":47.29,"t":"2026-08-07T13:30:00Z","v":898,"vw":47.351926},{"c":47.42,"h":47.42,"l":47.4,"n":4,"o":47.4,"t":"2026-08-07T13:45:00Z","v":584,"vw":47.410118},{"c":47.3059,"h":47.3799,"l":47.3059,"n":9,"o":47.3734,"t":"2026-08-07T14:00:00Z","v":1294,"vw":47.355869},{"c":47.465,"h":47.465,"l":47.26,"n":13,"o":47.27,"t":"2026-08-07T14:15:00Z","v":1497,"vw":47.341082},{"c":47.395,"h":47.453,"l":47.38,"n":14,"o":47.44,"t":"2026-08-07T14:30:00Z","v":3484,"vw":47.429055},{"c":47.445,"h":47.45,"l":47.41,"n":17,"o":47.44,"t":"2026-08-07T14:45:00Z","v":5566,"vw":47.438668},{"c":47.45,"h":47.45,"l":47.41,"n":10,"o":47.42,"t":"2026-08-07T15:00:00Z","v":871,"vw":47.4175},{"c":47.5107,"h":47.5107,"l":47.46,"n":4,"o":47.46,"t":"2026-08-07T15:15:00Z","v":595,"vw":47.477284},{"c":47.48,"h":47.49,"l":47.48,"n":18,"o":47.49,"t":"2026-08-07T15:30:00Z","v":1828,"vw":47.487453},{"c":47.495,"h":47.495,"l":47.495,"n":1,"o":47.495,"t":"2026-08-07T15:45:00Z","v":100,"vw":47.495},{"c":47.46,"h":47.47,"l":47.455,"n":15,"o":47.47,"t":"2026-08-07T16:00:00Z","v":1549,"vw":47.464974},{"c":47.38,"h":47.43,"l":47.38,"n":13,"o":47.43,"t":"2026-08-07T16:15:00Z","v":1224,"vw":47.400909},{"c":47.41,"h":47.44,"l":47.37,"n":8,"o":47.37,"t":"2026-08-07T16:30:00Z","v":1895,"vw":47.413544},{"c":47.41,"h":47.41,"l":47.41,"n":3,"o":47.41,"t":"2026-08-07T16:45:00Z","v":286,"vw":47.41},{"c":47.4,"h":47.415,"l":47.4,"n":9,"o":47.41,"t":"2026-08-07T17:00:00Z","v":2342,"vw":47.410918},{"c":47.39,"h":47.41,"l":47.39,"n":4,"o":47.41,"t":"2026-08-07T17:15:00Z","v":2217,"vw":47.395792},{"c":47.38,"h":47.38,"l":47.38,"n":2,"o":47.38,"t":"2026-08-07T17:30:00Z","v":203,"vw":47.38},{"c":47.37,"h":47.37,"l":47.37,"n":1,"o":47.37,"t":"2026-08-07T18:00:00Z","v":100,"vw":47.37},{"c":47.3446,"h":47.37,"l":47.3446,"n":7,"o":47.36,"t":"2026-08-07T18:15:00Z","v":2768,"vw":47.362394},{"c":47.36,"h":47.36,"l":47.34,"n":3,"o":47.34,"t":"2026-08-07T18:30:00Z","v":360,"vw":47.346667},{"c":47.37,"h":47.37,"l":47.335,"n":5,"o":47.335,"t":"2026-08-07T18:45:00Z","v":685,"vw":47.348605},{"c":47.4763,"h":47.4763,"l":47.38,"n":33,"o":47.395,"t":"2026-08-07T19:00:00Z","v":12047,"vw":47.423716},{"c":47.44,"h":47.455,"l":47.41,"n":20,"o":47.43,"t":"2026-08-07T19:15:00Z","v":2328,"vw":47.433252},{"c":47.435,"h":47.48,"l":47.41,"n":156,"o":47.44,"t":"2026-08-07T19:30:00Z","v":93962,"vw":47.459879},{"c":47.45,"h":47.49,"l":47.41,"n":225,"o":47.445,"t":"2026-08-07T19:45:00Z","v":31113,"vw":47.448582},{"c":47.47,"h":47.47,"l":47.47,"n":3,"o":47.47,"t":"2026-08-07T20:00:00Z","v":226,"vw":47.47},{"c":47.38,"h":47.38,"l":47.38,"n":5,"o":47.38,"t":"2026-08-10T13:30:00Z","v":412,"vw":47.38},{"c":47.465,"h":47.465,"l":47.44,"n":6,"o":47.44,"t":"2026-08-10T13:45:00Z","v":1532,"vw":47.447443},{"c":47.46,"h":47.485,"l":47.46,"n":3,"o":47.485,"t":"2026-08-10T14:00:00Z","v":289,"vw":47.471388},{"c":47.515,"h":47.515,"l":47.515,"n":1,"o":47.515,"t":"2026-08-10T14:15:00Z","v":502,"vw":47.515},{"c":47.53,"h":47.53,"l":47.5299,"n":8,"o":47.53,"t":"2026-08-10T14:30:00Z","v":2063,"vw":47.529921},{"c":47.49,"h":47.5599,"l":47.49,"n":13,"o":47.53,"t":"2026-08-10T14:45:00Z","v":5332,"vw":47.495538},{"c":47.47,"h":47.47,"l":47.4517,"n":6,"o":47.4517,"t":"2026-08-10T15:00:00Z","v":1736,"vw":47.45437},{"c":47.49,"h":47.5,"l":47.49,"n":2,"o":47.5,"t":"2026-08-10T15:15:00Z","v":2293,"vw":47.499546},{"c":47.46,"h":47.46,"l":47.45,"n":2,"o":47.45,"t":"2026-08-10T15:30:00Z","v":371,"vw":47.452695},{"c":47.49,"h":47.49,"l":47.48,"n":2,"o":47.48,"t":"2026-08-10T16:00:00Z","v":1954,"vw":47.481617},{"c":47.48,"h":47.48,"l":47.45,"n":22,"o":47.4631,"t":"2026-08-10T16:15:00Z","v":2205,"vw":47.465554},{"c":47.39,"h":47.455,"l":47.3862,"n":43,"o":47.455,"t":"2026-08-10T16:30:00Z","v":9540,"vw":47.417184},{"c":47.38,"h":47.385,"l":47.38,"n":3,"o":47.38,"t":"2026-08-10T16:45:00Z","v":557,"vw":47.383016},{"c":47.42,"h":47.42,"l":47.42,"n":1,"o":47.42,"t":"2026-08-10T17:00:00Z","v":3203,"vw":47.42},{"c":47.425,"h":47.425,"l":47.422,"n":3,"o":47.422,"t":"2026-08-10T17:15:00Z","v":586,"vw":47.422642},{"c":47.4013,"h":47.42,"l":47.4,"n":17,"o":47.42,"t":"2026-08-10T17:30:00Z","v":1970,"vw":47.411485},{"c":47.4,"h":47.4132,"l":47.39,"n":11,"o":47.4132,"t":"2026-08-10T17:45:00Z","v":1451,"vw":47.403741},{"c":47.39,"h":47.42,"l":47.39,"n":8,"o":47.4,"t":"2026-08-10T18:00:00Z","v":3977,"vw":47.410222},{"c":47.4,"h":47.4,"l":47.4,"n":2,"o":47.4,"t":"2026-08-10T18:15:00Z","v":761,"vw":47.4},{"c":47.41,"h":47.41,"l":47.39,"n":6,"o":47.39,"t":"2026-08-10T18:30:00Z","v":1070,"vw":47.398964},{"c":47.44,"h":47.44,"l":47.415,"n":5,"o":47.415,"t":"2026-08-10T18:45:00Z","v":490,"vw":47.422379},{"c":47.4352,"h":47.46,"l":47.4075,"n":32,"o":47.4075,"t":"2026-08-10T19:00:00Z","v":5614,"vw":47.447411},{"c":47.43,"h":47.47,"l":47.43,"n":31,"o":47.46,"t":"2026-08-10T19:15:00Z","v":12950,"vw":47.451822},{"c":47.4499,"h":47.4599,"l":47.4193,"n":37,"o":47.425,"t":"2026-08-10T19:30:00Z","v":22950,"vw":47.425848},{"c":47.45,"h":47.47,"l":47.39,"n":35,"o":47.45,"t":"2026-08-10T19:45:00Z","v":10326,"vw":47.425358},{"c":47.41,"h":47.41,"l":47.41,"n":3,"o":47.41,"t":"2026-08-10T20:00:00Z","v":167,"vw":47.41},{"c":47.44,"h":47.46,"l":47.4001,"n":9,"o":47.46,"t":"2026-08-11T13:30:00Z","v":902,"vw":47.444847},{"c":47.47,"h":47.47,"l":47.435,"n":7,"o":47.435,"t":"2026-08-11T13:45:00Z","v":852,"vw":47.455952},{"c":47.52,"h":47.5327,"l":47.45,"n":7,"o":47.45,"t":"2026-08-11T14:00:00Z","v":4803,"vw":47.500169},{"c":47.4501,"h":47.531,"l":47.45,"n":9,"o":47.45,"t":"2026-08-11T14:15:00Z","v":3212,"vw":47.48478},{"c":47.47,"h":47.5,"l":47.47,"n":15,"o":47.5,"t":"2026-08-11T14:30:00Z","v":1327,"vw":47.4844},{"c":47.46,"h":47.46,"l":47.46,"n":7,"o":47.46,"t":"2026-08-11T14:45:00Z","v":1203,"vw":47.46},{"c":47.45,"h":47.45,"l":47.44,"n":4,"o":47.445,"t":"2026-08-11T15:00:00Z","v":806,"vw":47.447033},{"c":47.405,"h":47.43,"l":47.405,"n":6,"o":47.4101,"t":"2026-08-11T15:15:00Z","v":811,"vw":47.420331},{"c":47.39,"h":47.44,"l":47.385,"n":4,"o":47.44,"t":"2026-08-11T15:30:00Z","v":2223,"vw":47.387968},{"c":47.4,"h":47.41,"l":47.4,"n":5,"o":47.41,"t":"2026-08-11T15:45:00Z","v":460,"vw":47.4025},{"c":47.41,"h":47.41,"l":47.3752,"n":7,"o":47.41,"t":"2026-08-11T16:00:00Z","v":649,"vw":47.397159},{"c":47.375,"h":47.375,"l":47.35,"n":5,"o":47.36,"t":"2026-08-11T16:15:00Z","v":9381,"vw":47.351205},{"c":47.39,"h":47.39,"l":47.36,"n":3,"o":47.36,"t":"2026-08-11T16:30:00Z","v":1200,"vw":47.365},{"c":47.3396,"h":47.3396,"l":47.3162,"n":3,"o":47.3162,"t":"2026-08-11T16:45:00Z","v":1261,"vw":47.330366},{"c":47.3,"h":47.3362,"l":47.3,"n":17,"o":47.33,"t":"2026-08-11T17:00:00Z","v":2983,"vw":47.317363},{"c":47.32,"h":47.32,"l":47.31,"n":83,"o":47.31,"t":"2026-08-11T17:15:00Z","v":33585,"vw":47.311787},{"c":47.325,"h":47.325,"l":47.32,"n":2,"o":47.32,"t":"2026-08-11T17:30:00Z","v":216,"vw":47.322685},{"c":47.33,"h":47.3499,"l":47.32,"n":45,"o":47.34,"t":"2026-08-11T17:45:00Z","v":10512,"vw":47.333656},{"c":47.31,"h":47.33,"l":47.31,"n":26,"o":47.325,"t":"2026-08-11T18:00:00Z","v":4659,"vw":47.318509},{"c":47.25,"h":47.31,"l":47.25,"n":29,"o":47.31,"t":"2026-08-11T18:15:00Z","v":3932,"vw":47.281291},{"c":47.26,"h":47.27,"l":47.2328,"n":12,"o":47.2328,"t":"2026-08-11T18:30:00Z","v":1602,"vw":47.255361},{"c":47.27,"h":47.27,"l":47.26,"n":8,"o":47.27,"t":"2026-08-11T18:45:00Z","v":2253,"vw":47.26928},{"c":47.27,"h":47.275,"l":47.26,"n":27,"o":47.26,"t":"2026-08-11T19:00:00Z","v":29942,"vw":47.26067},{"c":47.29,"h":47.295,"l":47.2742,"n":30,"o":47.275,"t":"2026-08-11T19:15:00Z","v":24089,"vw":47.289701},{"c":47.31,"h":47.3151,"l":47.295,"n":44,"o":47.295,"t":"2026-08-11T19:30:00Z","v":7962,"vw":47.309043},{"c":47.25,"h":47.329,"l":47.25,"n":125,"o":47.3,"t":"2026-08-11T19:45:00Z","v":15947,"vw":47.299218},{"c":47.27,"h":47.27,"l":47.27,"n":3,"o":47.27,"t":"2026-08-11T20:00:00Z","v":589,"vw":47.27},{"c":47.3848,"h":47.53,"l":47.3848,"n":9,"o":47.5,"t":"2026-08-12T13:30:00Z","v":1581,"vw":47.490797},{"c":47.43,"h":47.4502,"l":47.418,"n":3,"o":47.4502,"t":"2026-08-12T14:00:00Z","v":533,"vw":47.429941},{"c":47.43,"h":47.45,"l":47.39,"n":13,"o":47.444,"t":"2026-08-12T14:15:00Z","v":4669,"vw":47.398805},{"c":47.434,"h":47.434,"l":47.36,"n":14,"o":47.4121,"t":"2026-08-12T14:30:00Z","v":2107,"vw":47.401899},{"c":47.39,"h":47.4445,"l":47.38,"n":5,"o":47.4445,"t":"2026-08-12T14:45:00Z","v":3316,"vw":47.386375},{"c":47.39,"h":47.39,"l":47.39,"n":3,"o":47.39,"t":"2026-08-12T15:00:00Z","v":2507,"vw":47.39},{"c":47.385,"h":47.405,"l":47.385,"n":6,"o":47.405,"t":"2026-08-12T15:15:00Z","v":631,"vw":47.396827},{"c":47.39,"h":47.4099,"l":47.39,"n":5,"o":47.4099,"t":"2026-08-12T15:30:00Z","v":794,"vw":47.395846},{"c":47.38,"h":47.385,"l":47.38,"n":2,"o":47.385,"t":"2026-08-12T15:45:00Z","v":5152,"vw":47.384903},{"c":47.4,"h":47.4,"l":47.38,"n":15,"o":47.38,"t":"2026-08-12T16:00:00Z","v":2778,"vw":47.391659},{"c":47.4002,"h":47.405,"l":47.4,"n":8,"o":47.4,"t":"2026-08-12T16:15:00Z","v":1441,"vw":47.401389},{"c":47.39,"h":47.3911,"l":47.39,"n":6,"o":47.39,"t":"2026-08-12T16:30:00Z","v":1140,"vw":47.390216},{"c":47.43,"h":47.43,"l":47.41,"n":2,"o":47.41,"t":"2026-08-12T16:45:00Z","v":539,"vw":47.415788},{"c":47.45,"h":47.45,"l":47.425,"n":18,"o":47.425,"t":"2026-08-12T17:00:00Z","v":2355,"vw":47.445544},{"c":47.41,"h":47.4289,"l":47.41,"n":19,"o":47.415,"t":"2026-08-12T17:15:00Z","v":4593,"vw":47.421433},{"c":47.415,"h":47.43,"l":47.415,"n":2,"o":47.43,"t":"2026-08-12T17:30:00Z","v":1069,"vw":47.423223},{"c":47.42,"h":47.43,"l":47.415,"n":5,"o":47.43,"t":"2026-08-12T17:45:00Z","v":1508,"vw":47.426632},{"c":47.44,"h":47.44,"l":47.415,"n":53,"o":47.415,"t":"2026-08-12T18:00:00Z","v":8666,"vw":47.434424},{"c":47.435,"h":47.45,"l":47.425,"n":18,"o":47.425,"t":"2026-08-12T18:15:00Z","v":1894,"vw":47.436097},{"c":47.4339,"h":47.45,"l":47.4339,"n":3,"o":47.45,"t":"2026-08-12T18:30:00Z","v":309,"vw":47.440751},{"c":47.43,"h":47.45,"l":47.43,"n":13,"o":47.45,"t":"2026-08-12T18:45:00Z","v":1250,"vw":47.437541},{"c":47.41,"h":47.43,"l":47.41,"n":42,"o":47.4277,"t":"2026-08-12T19:00:00Z","v":6139,"vw":47.422493},{"c":47.4,"h":47.415,"l":47.39,"n":29,"o":47.41,"t":"2026-08-12T19:15:00Z","v":8764,"vw":47.402984},{"c":47.38,"h":47.405,"l":47.38,"n":18,"o":47.405,"t":"2026-08-12T19:30:00Z","v":1649,"vw":47.391875},{"c":47.4,"h":47.4,"l":47.3301,"n":131,"o":47.39,"t":"2026-08-12T19:45:00Z","v":44336,"vw":47.379737},{"c":47.37,"h":47.37,"l":47.37,"n":4,"o":47.37,"t":"2026-08-12T20:00:00Z","v":215,"vw":47.37},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-08-13T12:45:00Z","v":100,"vw":47.4},{"c":47.575,"h":47.65,"l":47.52,"n":10,"o":47.65,"t":"2026-08-13T13:30:00Z","v":1373,"vw":47.610497},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-08-13T13:45:00Z","v":172,"vw":47.66},{"c":47.65,"h":47.65,"l":47.65,"n":3,"o":47.65,"t":"2026-08-13T14:00:00Z","v":3739,"vw":47.65},{"c":47.72,"h":47.72,"l":47.67,"n":36,"o":47.7,"t":"2026-08-13T14:15:00Z","v":4400,"vw":47.691201},{"c":47.715,"h":47.75,"l":47.715,"n":41,"o":47.74,"t":"2026-08-13T14:30:00Z","v":7447,"vw":47.727711},{"c":47.67,"h":47.71,"l":47.65,"n":52,"o":47.71,"t":"2026-08-13T14:45:00Z","v":5249,"vw":47.676537},{"c":47.635,"h":47.67,"l":47.63,"n":74,"o":47.67,"t":"2026-08-13T15:00:00Z","v":12299,"vw":47.647467},{"c":47.59,"h":47.64,"l":47.59,"n":40,"o":47.63,"t":"2026-08-13T15:15:00Z","v":6194,"vw":47.630697},{"c":47.58,"h":47.59,"l":47.58,"n":13,"o":47.59,"t":"2026-08-13T15:30:00Z","v":1672,"vw":47.58787},{"c":47.57,"h":47.58,"l":47.545,"n":24,"o":47.57,"t":"2026-08-13T15:45:00Z","v":16208,"vw":47.552693},{"c":47.56,"h":47.58,"l":47.55,"n":8,"o":47.55,"t":"2026-08-13T16:00:00Z","v":1802,"vw":47.565828},{"c":47.59,"h":47.59,"l":47.5599,"n":8,"o":47.5599,"t":"2026-08-13T16:15:00Z","v":1355,"vw":47.572932},{"c":47.57,"h":47.61,"l":47.57,"n":3,"o":47.61,"t":"2026-08-13T16:30:00Z","v":491,"vw":47.579306},{"c":47.62,"h":47.62,"l":47.5927,"n":8,"o":47.595,"t":"2026-08-13T16:45:00Z","v":1807,"vw":47.602466},{"c":47.635,"h":47.64,"l":47.635,"n":2,"o":47.64,"t":"2026-08-13T17:00:00Z","v":856,"vw":47.638505},{"c":47.64,"h":47.66,"l":47.64,"n":21,"o":47.64,"t":"2026-08-13T17:15:00Z","v":3294,"vw":47.652643},{"c":47.62,"h":47.6323,"l":47.62,"n":5,"o":47.6323,"t":"2026-08-13T17:30:00Z","v":1327,"vw":47.622344},{"c":47.63,"h":47.63,"l":47.6111,"n":49,"o":47.62,"t":"2026-08-13T17:45:00Z","v":7626,"vw":47.621609},{"c":47.625,"h":47.63,"l":47.615,"n":18,"o":47.62,"t":"2026-08-13T18:00:00Z","v":6324,"vw":47.617954},{"c":47.6199,"h":47.62,"l":47.605,"n":16,"o":47.61,"t":"2026-08-13T18:15:00Z","v":3318,"vw":47.617169},{"c":47.645,"h":47.66,"l":47.63,"n":12,"o":47.63,"t":"2026-08-13T18:30:00Z","v":2247,"vw":47.649442},{"c":47.645,"h":47.66,"l":47.645,"n":12,"o":47.6599,"t":"2026-08-13T18:45:00Z","v":3059,"vw":47.654511},{"c":47.67,"h":47.69,"l":47.65,"n":13,"o":47.65,"t":"2026-08-13T19:00:00Z","v":4162,"vw":47.666532},{"c":47.65,"h":47.68,"l":47.6301,"n":34,"o":47.65,"t":"2026-08-13T19:15:00Z","v":17021,"vw":47.65128},{"c":47.64,"h":47.66,"l":47.62,"n":14,"o":47.66,"t":"2026-08-13T19:30:00Z","v":6170,"vw":47.633487},{"c":47.61,"h":47.65,"l":47.61,"n":78,"o":47.64,"t":"2026-08-13T19:45:00Z","v":24193,"vw":47.639255},{"c":47.6775,"h":47.69,"l":47.65,"n":13,"o":47.69,"t":"2026-08-14T13:30:00Z","v":1134,"vw":47.678511},{"c":47.6301,"h":47.66,"l":47.6301,"n":3,"o":47.66,"t":"2026-08-14T14:00:00Z","v":217,"vw":47.644204},{"c":47.6,"h":47.6799,"l":47.6,"n":6,"o":47.6799,"t":"2026-08-14T14:15:00Z","v":2489,"vw":47.673806},{"c":47.605,"h":47.6254,"l":47.58,"n":24,"o":47.58,"t":"2026-08-14T14:30:00Z","v":3713,"vw":47.607481},{"c":47.62,"h":47.63,"l":47.62,"n":4,"o":47.63,"t":"2026-08-14T14:45:00Z","v":1255,"vw":47.62477},{"c":47.59,"h":47.6,"l":47.589,"n":20,"o":47.6,"t":"2026-08-14T15:00:00Z","v":7032,"vw":47.596883},{"c":47.545,"h":47.58,"l":47.545,"n":17,"o":47.5538,"t":"2026-08-14T15:15:00Z","v":2610,"vw":47.562776},{"c":47.55,"h":47.56,"l":47.53,"n":10,"o":47.56,"t":"2026-08-14T15:30:00Z","v":998,"vw":47.549639},{"c":47.54,"h":47.568,"l":47.519,"n":30,"o":47.568,"t":"2026-08-14T15:45:00Z","v":5773,"vw":47.545691},{"c":47.565,"h":47.58,"l":47.545,"n":59,"o":47.57,"t":"2026-08-14T16:00:00Z","v":8682,"vw":47.561814},{"c":47.57,"h":47.59,"l":47.57,"n":82,"o":47.58,"t":"2026-08-14T16:15:00Z","v":8841,"vw":47.582617},{"c":47.57,"h":47.57,"l":47.565,"n":5,"o":47.57,"t":"2026-08-14T16:30:00Z","v":558,"vw":47.566859},{"c":47.55,"h":47.56,"l":47.55,"n":12,"o":47.55,"t":"2026-08-14T16:45:00Z","v":1951,"vw":47.555831},{"c":47.53,"h":47.53,"l":47.53,"n":4,"o":47.53,"t":"2026-08-14T17:00:00Z","v":168,"vw":47.53},{"c":47.54,"h":47.54,"l":47.53,"n":3,"o":47.53,"t":"2026-08-14T17:15:00Z","v":539,"vw":47.537421},{"c":47.53,"h":47.53,"l":47.53,"n":5,"o":47.53,"t":"2026-08-14T17:30:00Z","v":1700,"vw":47.53},{"c":47.53,"h":47.54,"l":47.53,"n":45,"o":47.54,"t":"2026-08-14T17:45:00Z","v":4680,"vw":47.538804},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-08-14T18:00:00Z","v":500,"vw":47.57},{"c":47.56,"h":47.57,"l":47.56,"n":5,"o":47.5693,"t":"2026-08-14T18:15:00Z","v":526,"vw":47.565928},{"c":47.55,"h":47.55,"l":47.5201,"n":7,"o":47.54,"t":"2026-08-14T18:30:00Z","v":717,"vw":47.532525},{"c":47.57,"h":47.5784,"l":47.5529,"n":18,"o":47.5529,"t":"2026-08-14T18:45:00Z","v":4650,"vw":47.564711},{"c":47.56,"h":47.57,"l":47.56,"n":15,"o":47.56,"t":"2026-08-14T19:00:00Z","v":5786,"vw":47.561978},{"c":47.56,"h":47.56,"l":47.54,"n":10,"o":47.555,"t":"2026-08-14T19:15:00Z","v":3022,"vw":47.553077},{"c":47.5699,"h":47.57,"l":47.55,"n":21,"o":47.57,"t":"2026-08-14T19:30:00Z","v":5886,"vw":47.566174},{"c":47.58,"h":47.58,"l":47.54,"n":89,"o":47.54,"t":"2026-08-14T19:45:00Z","v":14106,"vw":47.561706},{"c":47.5,"h":47.5,"l":47.5,"n":8,"o":47.5,"t":"2026-08-17T13:30:00Z","v":149,"vw":47.5},{"c":47.5088,"h":47.525,"l":47.5088,"n":7,"o":47.525,"t":"2026-08-17T13:45:00Z","v":378,"vw":47.515578},{"c":47.525,"h":47.5499,"l":47.51,"n":12,"o":47.51,"t":"2026-08-17T14:00:00Z","v":3214,"vw":47.527641},{"c":47.52,"h":47.52,"l":47.515,"n":8,"o":47.52,"t":"2026-08-17T14:15:00Z","v":981,"vw":47.517992},{"c":47.5,"h":47.53,"l":47.5,"n":9,"o":47.53,"t":"2026-08-17T14:30:00Z","v":2695,"vw":47.503289},{"c":47.51,"h":47.51,"l":47.495,"n":5,"o":47.5,"t":"2026-08-17T14:45:00Z","v":691,"vw":47.504899},{"c":47.5199,"h":47.52,"l":47.51,"n":5,"o":47.5101,"t":"2026-08-17T15:00:00Z","v":5135,"vw":47.510789},{"c":47.54,"h":47.55,"l":47.5301,"n":7,"o":47.55,"t":"2026-08-17T15:15:00Z","v":2335,"vw":47.539},{"c":47.5,"h":47.53,"l":47.5,"n":5,"o":47.53,"t":"2026-08-17T15:30:00Z","v":402,"vw":47.5075},{"c":47.54,"h":47.54,"l":47.5,"n":8,"o":47.51,"t":"2026-08-17T15:45:00Z","v":775,"vw":47.514362},{"c":47.52,"h":47.53,"l":47.52,"n":12,"o":47.53,"t":"2026-08-17T16:00:00Z","v":2470,"vw":47.522515},{"c":47.53,"h":47.54,"l":47.525,"n":14,"o":47.525,"t":"2026-08-17T16:15:00Z","v":2922,"vw":47.529687},{"c":47.515,"h":47.52,"l":47.515,"n":22,"o":47.52,"t":"2026-08-17T16:30:00Z","v":3812,"vw":47.519844},{"c":47.48,"h":47.5,"l":47.48,"n":3,"o":47.5,"t":"2026-08-17T16:45:00Z","v":775,"vw":47.495484},{"c":47.4733,"h":47.4733,"l":47.4733,"n":2,"o":47.4733,"t":"2026-08-17T17:00:00Z","v":235,"vw":47.4733},{"c":47.425,"h":47.47,"l":47.425,"n":16,"o":47.4651,"t":"2026-08-17T17:15:00Z","v":3512,"vw":47.462782},{"c":47.42,"h":47.44,"l":47.41,"n":11,"o":47.44,"t":"2026-08-17T17:30:00Z","v":1348,"vw":47.42494},{"c":47.42,"h":47.43,"l":47.41,"n":4,"o":47.43,"t":"2026-08-17T17:45:00Z","v":2811,"vw":47.42116},{"c":47.44,"h":47.44,"l":47.4397,"n":4,"o":47.4397,"t":"2026-08-17T18:00:00Z","v":1039,"vw":47.439776},{"c":47.43,"h":47.45,"l":47.425,"n":12,"o":47.45,"t":"2026-08-17T18:15:00Z","v":1046,"vw":47.440625},{"c":47.44,"h":47.44,"l":47.425,"n":11,"o":47.43,"t":"2026-08-17T18:30:00Z","v":3437,"vw":47.431776},{"c":47.46,"h":47.46,"l":47.45,"n":2,"o":47.45,"t":"2026-08-17T18:45:00Z","v":511,"vw":47.457828},{"c":47.415,"h":47.44,"l":47.407,"n":46,"o":47.44,"t":"2026-08-17T19:00:00Z","v":20689,"vw":47.425812},{"c":47.43,"h":47.44,"l":47.415,"n":45,"o":47.415,"t":"2026-08-17T19:15:00Z","v":10590,"vw":47.427741},{"c":47.42,"h":47.4399,"l":47.4,"n":57,"o":47.4399,"t":"2026-08-17T19:30:00Z","v":11841,"vw":47.405651},{"c":47.405,"h":47.43,"l":47.39,"n":69,"o":47.415,"t":"2026-08-17T19:45:00Z","v":19588,"vw":47.408636},{"c":47.17,"h":47.17,"l":47.17,"n":2,"o":47.17,"t":"2026-08-18T13:30:00Z","v":103,"vw":47.17},{"c":47.13,"h":47.15,"l":47.13,"n":3,"o":47.15,"t":"2026-08-18T13:45:00Z","v":745,"vw":47.137052},{"c":47.14,"h":47.14,"l":47.14,"n":3,"o":47.14,"t":"2026-08-18T14:00:00Z","v":102,"vw":47.14},{"c":47.16,"h":47.16,"l":47.1,"n":61,"o":47.1454,"t":"2026-08-18T14:15:00Z","v":10632,"vw":47.11303},{"c":47.15,"h":47.1673,"l":47.15,"n":10,"o":47.15,"t":"2026-08-18T14:30:00Z","v":1291,"vw":47.1622},{"c":47.13,"h":47.13,"l":47.12,"n":4,"o":47.12,"t":"2026-08-18T14:45:00Z","v":1201,"vw":47.120833},{"c":47.07,"h":47.1299,"l":47.07,"n":16,"o":47.08,"t":"2026-08-18T15:00:00Z","v":2698,"vw":47.088176},{"c":47.08,"h":47.1,"l":47.07,"n":11,"o":47.1,"t":"2026-08-18T15:15:00Z","v":1744,"vw":47.096894},{"c":47.11,"h":47.11,"l":47.1,"n":4,"o":47.1,"t":"2026-08-18T15:30:00Z","v":1302,"vw":47.109196},{"c":47.12,"h":47.12,"l":47.11,"n":6,"o":47.11,"t":"2026-08-18T15:45:00Z","v":510,"vw":47.114737},{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-08-18T16:00:00Z","v":200,"vw":47.14},{"c":47.1233,"h":47.1233,"l":47.1233,"n":1,"o":47.1233,"t":"2026-08-18T16:15:00Z","v":391,"vw":47.1233},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-08-18T16:30:00Z","v":100,"vw":47.12},{"c":47.135,"h":47.135,"l":47.125,"n":3,"o":47.125,"t":"2026-08-18T16:45:00Z","v":1637,"vw":47.12701},{"c":47.135,"h":47.15,"l":47.135,"n":10,"o":47.14,"t":"2026-08-18T17:00:00Z","v":1189,"vw":47.141097},{"c":47.12,"h":47.14,"l":47.12,"n":13,"o":47.14,"t":"2026-08-18T17:15:00Z","v":3602,"vw":47.126167},{"c":47.09,"h":47.13,"l":47.09,"n":6,"o":47.13,"t":"2026-08-18T17:30:00Z","v":4978,"vw":47.124571},{"c":47.11,"h":47.11,"l":47.1,"n":4,"o":47.1,"t":"2026-08-18T17:45:00Z","v":844,"vw":47.104865},{"c":47.07,"h":47.07,"l":47.07,"n":3,"o":47.07,"t":"2026-08-18T18:00:00Z","v":476,"vw":47.07},{"c":47.115,"h":47.12,"l":47.1,"n":6,"o":47.12,"t":"2026-08-18T18:15:00Z","v":1513,"vw":47.11502},{"c":47.11,"h":47.12,"l":47.11,"n":5,"o":47.12,"t":"2026-08-18T18:30:00Z","v":1025,"vw":47.11778},{"c":47.08,"h":47.11,"l":47.08,"n":19,"o":47.1017,"t":"2026-08-18T18:45:00Z","v":7137,"vw":47.097927},{"c":47.075,"h":47.1,"l":47.07,"n":11,"o":47.0949,"t":"2026-08-18T19:00:00Z","v":5313,"vw":47.080931},{"c":47.11,"h":47.12,"l":47.08,"n":15,"o":47.08,"t":"2026-08-18T19:15:00Z","v":26196,"vw":47.10039},{"c":47.1099,"h":47.11,"l":47.08,"n":21,"o":47.09,"t":"2026-08-18T19:30:00Z","v":4333,"vw":47.097481},{"c":47.09,"h":47.1,"l":47.06,"n":32,"o":47.08,"t":"2026-08-18T19:45:00Z","v":7417,"vw":47.088508},{"c":47.07,"h":47.07,"l":47.07,"n":3,"o":47.07,"t":"2026-08-18T20:00:00Z","v":218,"vw":47.07},{"c":48,"h":48,"l":47.64,"n":20,"o":47.64,"t":"2026-08-18T20:45:00Z","v":1491,"vw":47.754934},{"c":47.9,"h":48,"l":47.85,"n":34,"o":47.85,"t":"2026-08-18T21:00:00Z","v":7227,"vw":47.987155},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-08-18T23:45:00Z","v":180,"vw":47.1},{"c":47.17,"h":47.2,"l":47.16,"n":22,"o":47.2,"t":"2026-08-19T13:30:00Z","v":4080,"vw":47.193779},{"c":47.1307,"h":47.1307,"l":47.1307,"n":1,"o":47.1307,"t":"2026-08-19T13:45:00Z","v":210,"vw":47.1307},{"c":47.11,"h":47.17,"l":47.11,"n":3,"o":47.17,"t":"2026-08-19T14:00:00Z","v":378,"vw":47.125915},{"c":47.12,"h":47.15,"l":47.09,"n":16,"o":47.09,"t":"2026-08-19T14:15:00Z","v":1691,"vw":47.122821},{"c":47.2,"h":47.22,"l":47.135,"n":26,"o":47.135,"t":"2026-08-19T14:30:00Z","v":6817,"vw":47.197959},{"c":47.25,"h":47.25,"l":47.18,"n":34,"o":47.1999,"t":"2026-08-19T14:45:00Z","v":9099,"vw":47.215766},{"c":47.235,"h":47.259,"l":47.235,"n":10,"o":47.2529,"t":"2026-08-19T15:00:00Z","v":2546,"vw":47.238848},{"c":47.23,"h":47.24,"l":47.21,"n":6,"o":47.21,"t":"2026-08-19T15:15:00Z","v":2418,"vw":47.226524},{"c":47.1585,"h":47.185,"l":47.1585,"n":15,"o":47.18,"t":"2026-08-19T15:30:00Z","v":2435,"vw":47.167377},{"c":47.19,"h":47.19,"l":47.16,"n":30,"o":47.16,"t":"2026-08-19T15:45:00Z","v":5728,"vw":47.171506},{"c":47.19,"h":47.19,"l":47.1722,"n":11,"o":47.18,"t":"2026-08-19T16:00:00Z","v":3514,"vw":47.177654},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-08-19T16:15:00Z","v":317,"vw":47.25},{"c":47.17,"h":47.19,"l":47.17,"n":14,"o":47.175,"t":"2026-08-19T16:30:00Z","v":2115,"vw":47.183833},{"c":47.1301,"h":47.17,"l":47.1301,"n":30,"o":47.17,"t":"2026-08-19T16:45:00Z","v":6645,"vw":47.16507},{"c":47.14,"h":47.15,"l":47.13,"n":30,"o":47.15,"t":"2026-08-19T17:00:00Z","v":5976,"vw":47.1441},{"c":47.115,"h":47.14,"l":47.1,"n":19,"o":47.14,"t":"2026-08-19T17:15:00Z","v":3752,"vw":47.135686},{"c":47.1,"h":47.11,"l":47.1,"n":10,"o":47.11,"t":"2026-08-19T17:30:00Z","v":1168,"vw":47.106917},{"c":47.115,"h":47.12,"l":47.115,"n":5,"o":47.12,"t":"2026-08-19T17:45:00Z","v":419,"vw":47.116997},{"c":47.09,"h":47.14,"l":47.09,"n":7,"o":47.14,"t":"2026-08-19T18:00:00Z","v":1120,"vw":47.135},{"c":47.12,"h":47.12,"l":47.095,"n":25,"o":47.095,"t":"2026-08-19T18:15:00Z","v":5372,"vw":47.114246},{"c":47.14,"h":47.14,"l":47.14,"n":5,"o":47.14,"t":"2026-08-19T18:30:00Z","v":169,"vw":47.14},{"c":47.12,"h":47.13,"l":47.12,"n":14,"o":47.13,"t":"2026-08-19T18:45:00Z","v":3284,"vw":47.12565},{"c":47.13,"h":47.14,"l":47.1,"n":28,"o":47.115,"t":"2026-08-19T19:00:00Z","v":17069,"vw":47.10669},{"c":47.12,"h":47.135,"l":47.12,"n":55,"o":47.125,"t":"2026-08-19T19:15:00Z","v":39459,"vw":47.129563},{"c":47.075,"h":47.15,"l":47.075,"n":170,"o":47.12,"t":"2026-08-19T19:30:00Z","v":31981,"vw":47.114183},{"c":47.08,"h":47.08,"l":46.99,"n":40,"o":47.075,"t":"2026-08-19T19:45:00Z","v":8557,"vw":47.043025},{"c":47.05,"h":47.05,"l":47.05,"n":3,"o":47.05,"t":"2026-08-19T20:00:00Z","v":153,"vw":47.05},{"c":47.04,"h":47.04,"l":47.04,"n":2,"o":47.04,"t":"2026-08-20T08:45:00Z","v":301,"vw":47.04},{"c":47,"h":47,"l":46.85,"n":8,"o":46.85,"t":"2026-08-20T13:30:00Z","v":1041,"vw":46.929267},{"c":46.94,"h":46.94,"l":46.94,"n":1,"o":46.94,"t":"2026-08-20T13:45:00Z","v":100,"vw":46.94},{"c":46.9837,"h":46.9837,"l":46.9837,"n":1,"o":46.9837,"t":"2026-08-20T14:00:00Z","v":608,"vw":46.9837},{"c":46.955,"h":46.975,"l":46.95,"n":9,"o":46.975,"t":"2026-08-20T14:15:00Z","v":1500,"vw":46.960859},{"c":46.9866,"h":46.99,"l":46.94,"n":5,"o":46.94,"t":"2026-08-20T14:30:00Z","v":978,"vw":46.963407},{"c":46.9999,"h":47.01,"l":46.975,"n":42,"o":47.01,"t":"2026-08-20T14:45:00Z","v":5448,"vw":46.995243},{"c":46.93,"h":46.98,"l":46.93,"n":36,"o":46.98,"t":"2026-08-20T15:00:00Z","v":4797,"vw":46.954092},{"c":46.97,"h":46.97,"l":46.9238,"n":7,"o":46.95,"t":"2026-08-20T15:15:00Z","v":1572,"vw":46.940267},{"c":46.9,"h":46.96,"l":46.9,"n":36,"o":46.955,"t":"2026-08-20T15:30:00Z","v":7425,"vw":46.922574},{"c":46.91,"h":46.915,"l":46.8851,"n":6,"o":46.915,"t":"2026-08-20T15:45:00Z","v":794,"vw":46.898384},{"c":46.89,"h":46.9,"l":46.89,"n":9,"o":46.9,"t":"2026-08-20T16:00:00Z","v":2112,"vw":46.89672},{"c":46.92,"h":46.92,"l":46.9,"n":5,"o":46.9,"t":"2026-08-20T16:15:00Z","v":1301,"vw":46.913851},{"c":46.95,"h":46.95,"l":46.89,"n":10,"o":46.89,"t":"2026-08-20T16:30:00Z","v":2292,"vw":46.939776},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-08-20T16:45:00Z","v":605,"vw":46.94},{"c":46.91,"h":46.94,"l":46.91,"n":6,"o":46.94,"t":"2026-08-20T17:00:00Z","v":1057,"vw":46.936433},{"c":46.87,"h":46.89,"l":46.87,"n":6,"o":46.89,"t":"2026-08-20T17:15:00Z","v":1075,"vw":46.884297},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-08-20T17:30:00Z","v":334,"vw":46.87},{"c":46.86,"h":46.86,"l":46.84,"n":7,"o":46.84,"t":"2026-08-20T17:45:00Z","v":3678,"vw":46.842206},{"c":46.8,"h":46.84,"l":46.8,"n":18,"o":46.84,"t":"2026-08-20T18:00:00Z","v":2295,"vw":46.825759},{"c":46.8,"h":46.8,"l":46.8,"n":5,"o":46.8,"t":"2026-08-20T18:15:00Z","v":1132,"vw":46.8},{"c":46.78,"h":46.78,"l":46.7701,"n":2,"o":46.7701,"t":"2026-08-20T18:30:00Z","v":704,"vw":46.778538},{"c":46.8,"h":46.819,"l":46.79,"n":9,"o":46.79,"t":"2026-08-20T18:45:00Z","v":1406,"vw":46.799857},{"c":46.809,"h":46.81,"l":46.79,"n":45,"o":46.79,"t":"2026-08-20T19:00:00Z","v":7333,"vw":46.807437},{"c":46.81,"h":46.82,"l":46.7828,"n":48,"o":46.805,"t":"2026-08-20T19:15:00Z","v":19315,"vw":46.79399},{"c":46.81,"h":46.81,"l":46.7801,"n":39,"o":46.795,"t":"2026-08-20T19:30:00Z","v":9695,"vw":46.793174},{"c":46.74,"h":46.795,"l":46.72,"n":31,"o":46.775,"t":"2026-08-20T19:45:00Z","v":5434,"vw":46.744207},{"c":46.895,"h":47,"l":46.895,"n":11,"o":47,"t":"2026-08-21T13:30:00Z","v":4169,"vw":46.923278},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-08-21T13:45:00Z","v":134,"vw":46.91},{"c":46.85,"h":46.89,"l":46.8461,"n":10,"o":46.8461,"t":"2026-08-21T14:00:00Z","v":6592,"vw":46.884675},{"c":46.87,"h":46.87,"l":46.846,"n":16,"o":46.86,"t":"2026-08-21T14:15:00Z","v":2716,"vw":46.857938},{"c":46.83,"h":46.845,"l":46.83,"n":12,"o":46.84,"t":"2026-08-21T14:30:00Z","v":2978,"vw":46.833145},{"c":46.87,"h":46.88,"l":46.86,"n":3,"o":46.86,"t":"2026-08-21T14:45:00Z","v":761,"vw":46.867385},{"c":46.8801,"h":46.9262,"l":46.8801,"n":11,"o":46.9,"t":"2026-08-21T15:00:00Z","v":5996,"vw":46.88417},{"c":46.9,"h":46.92,"l":46.89,"n":17,"o":46.92,"t":"2026-08-21T15:15:00Z","v":12879,"vw":46.900164},{"c":46.99,"h":46.99,"l":46.9089,"n":8,"o":46.9089,"t":"2026-08-21T15:30:00Z","v":2220,"vw":46.933419},{"c":46.99,"h":47.005,"l":46.982,"n":16,"o":46.99,"t":"2026-08-21T15:45:00Z","v":3906,"vw":46.990656},{"c":46.945,"h":46.985,"l":46.945,"n":10,"o":46.985,"t":"2026-08-21T16:00:00Z","v":1383,"vw":46.959611},{"c":46.945,"h":46.9599,"l":46.9108,"n":21,"o":46.9108,"t":"2026-08-21T16:15:00Z","v":2832,"vw":46.938837},{"c":46.93,"h":46.96,"l":46.93,"n":7,"o":46.9393,"t":"2026-08-21T16:30:00Z","v":2210,"vw":46.935035},{"c":46.95,"h":46.95,"l":46.9267,"n":6,"o":46.9267,"t":"2026-08-21T16:45:00Z","v":2571,"vw":46.939636},{"c":46.94,"h":46.95,"l":46.94,"n":5,"o":46.95,"t":"2026-08-21T17:00:00Z","v":509,"vw":46.945794},{"c":46.92,"h":46.932,"l":46.92,"n":2,"o":46.932,"t":"2026-08-21T17:15:00Z","v":570,"vw":46.929684},{"c":46.92,"h":46.92,"l":46.91,"n":3,"o":46.91,"t":"2026-08-21T17:30:00Z","v":369,"vw":46.915698},{"c":46.91,"h":46.91,"l":46.8901,"n":8,"o":46.91,"t":"2026-08-21T18:00:00Z","v":973,"vw":46.901761},{"c":46.895,"h":46.895,"l":46.8928,"n":2,"o":46.8928,"t":"2026-08-21T18:15:00Z","v":966,"vw":46.893358},{"c":46.8969,"h":46.8969,"l":46.89,"n":2,"o":46.89,"t":"2026-08-21T18:30:00Z","v":485,"vw":46.894055},{"c":46.9299,"h":46.94,"l":46.9,"n":9,"o":46.9,"t":"2026-08-21T18:45:00Z","v":1950,"vw":46.925849},{"c":46.9217,"h":46.935,"l":46.9201,"n":7,"o":46.9201,"t":"2026-08-21T19:00:00Z","v":5131,"vw":46.928728},{"c":46.935,"h":46.94,"l":46.91,"n":21,"o":46.93,"t":"2026-08-21T19:15:00Z","v":65188,"vw":46.917251},{"c":46.93,"h":46.95,"l":46.93,"n":34,"o":46.935,"t":"2026-08-21T19:30:00Z","v":7729,"vw":46.93306},{"c":46.915,"h":46.94,"l":46.91,"n":60,"o":46.93,"t":"2026-08-21T19:45:00Z","v":19931,"vw":46.916273},{"c":46.87,"h":46.87,"l":46.87,"n":3,"o":46.87,"t":"2026-08-21T20:00:00Z","v":170,"vw":46.87},{"c":46.76,"h":46.85,"l":46.71,"n":14,"o":46.85,"t":"2026-08-24T13:30:00Z","v":5383,"vw":46.826583},{"c":46.71,"h":46.71,"l":46.7,"n":4,"o":46.7,"t":"2026-08-24T13:45:00Z","v":1255,"vw":46.707135},{"c":46.725,"h":46.75,"l":46.7085,"n":44,"o":46.75,"t":"2026-08-24T14:00:00Z","v":3851,"vw":46.745532},{"c":46.6884,"h":46.725,"l":46.68,"n":7,"o":46.72,"t":"2026-08-24T14:15:00Z","v":3753,"vw":46.707508},{"c":46.77,"h":46.77,"l":46.75,"n":4,"o":46.76,"t":"2026-08-24T14:30:00Z","v":763,"vw":46.760812},{"c":46.755,"h":46.79,"l":46.755,"n":7,"o":46.79,"t":"2026-08-24T14:45:00Z","v":1305,"vw":46.780755},{"c":46.75,"h":46.7599,"l":46.7051,"n":19,"o":46.7599,"t":"2026-08-24T15:00:00Z","v":2274,"vw":46.745911},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-08-24T15:15:00Z","v":200,"vw":46.79},{"c":46.76,"h":46.76,"l":46.76,"n":7,"o":46.76,"t":"2026-08-24T15:30:00Z","v":306,"vw":46.76},{"c":46.825,"h":46.84,"l":46.825,"n":2,"o":46.84,"t":"2026-08-24T16:15:00Z","v":1297,"vw":46.826157},{"c":46.82,"h":46.84,"l":46.8,"n":62,"o":46.82,"t":"2026-08-24T16:30:00Z","v":73405,"vw":46.820415},{"c":46.83,"h":46.8434,"l":46.79,"n":10,"o":46.795,"t":"2026-08-24T17:00:00Z","v":3420,"vw":46.813129},{"c":46.79,"h":46.805,"l":46.79,"n":3,"o":46.805,"t":"2026-08-24T17:15:00Z","v":749,"vw":46.792968},{"c":46.7551,"h":46.78,"l":46.7551,"n":5,"o":46.7702,"t":"2026-08-24T17:30:00Z","v":596,"vw":46.763195},{"c":46.75,"h":46.77,"l":46.74,"n":7,"o":46.74,"t":"2026-08-24T17:45:00Z","v":2939,"vw":46.7545},{"c":46.8,"h":46.8,"l":46.7513,"n":7,"o":46.7513,"t":"2026-08-24T18:00:00Z","v":1171,"vw":46.782557},{"c":46.85,"h":46.85,"l":46.8,"n":17,"o":46.8,"t":"2026-08-24T18:15:00Z","v":4140,"vw":46.825824},{"c":46.83,"h":46.84,"l":46.81,"n":7,"o":46.84,"t":"2026-08-24T18:30:00Z","v":3921,"vw":46.814293},{"c":46.8,"h":46.82,"l":46.7901,"n":8,"o":46.815,"t":"2026-08-24T18:45:00Z","v":4153,"vw":46.798314},{"c":46.8,"h":46.82,"l":46.77,"n":8,"o":46.8,"t":"2026-08-24T19:00:00Z","v":7528,"vw":46.783045},{"c":46.8,"h":46.81,"l":46.77,"n":67,"o":46.79,"t":"2026-08-24T19:15:00Z","v":29121,"vw":46.787556},{"c":46.7799,"h":46.805,"l":46.775,"n":69,"o":46.805,"t":"2026-08-24T19:30:00Z","v":17177,"vw":46.785842},{"c":46.775,"h":46.82,"l":46.755,"n":134,"o":46.78,"t":"2026-08-24T19:45:00Z","v":15124,"vw":46.787389},{"c":46.79,"h":46.79,"l":46.79,"n":4,"o":46.79,"t":"2026-08-24T20:00:00Z","v":328,"vw":46.79},{"c":46.925,"h":46.925,"l":46.9,"n":9,"o":46.9,"t":"2026-08-25T13:30:00Z","v":2041,"vw":46.908915},{"c":46.875,"h":46.875,"l":46.8733,"n":2,"o":46.8733,"t":"2026-08-25T14:00:00Z","v":417,"vw":46.873712},{"c":46.874,"h":46.885,"l":46.874,"n":5,"o":46.885,"t":"2026-08-25T14:15:00Z","v":5021,"vw":46.881356},{"c":46.835,"h":46.835,"l":46.76,"n":11,"o":46.81,"t":"2026-08-25T14:30:00Z","v":1243,"vw":46.785391},{"c":46.845,"h":46.86,"l":46.84,"n":5,"o":46.84,"t":"2026-08-25T14:45:00Z","v":529,"vw":46.849927},{"c":46.8228,"h":46.835,"l":46.82,"n":5,"o":46.835,"t":"2026-08-25T15:00:00Z","v":1844,"vw":46.823664},{"c":46.86,"h":46.865,"l":46.8305,"n":7,"o":46.85,"t":"2026-08-25T15:15:00Z","v":616,"vw":46.853305},{"c":46.8551,"h":46.89,"l":46.84,"n":29,"o":46.87,"t":"2026-08-25T15:30:00Z","v":84973,"vw":46.847602},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-08-25T15:45:00Z","v":161,"vw":46.86},{"c":46.89,"h":46.89,"l":46.885,"n":4,"o":46.885,"t":"2026-08-25T16:00:00Z","v":747,"vw":46.886462},{"c":46.88,"h":46.89,"l":46.88,"n":2,"o":46.89,"t":"2026-08-25T16:15:00Z","v":339,"vw":46.88528},{"c":46.8817,"h":46.8817,"l":46.8817,"n":2,"o":46.8817,"t":"2026-08-25T16:30:00Z","v":930,"vw":46.8817},{"c":46.875,"h":46.9,"l":46.875,"n":23,"o":46.9,"t":"2026-08-25T16:45:00Z","v":4067,"vw":46.884889},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-08-25T17:00:00Z","v":137,"vw":46.86},{"c":46.84,"h":46.87,"l":46.84,"n":15,"o":46.8528,"t":"2026-08-25T17:15:00Z","v":7296,"vw":46.855815},{"c":46.86,"h":46.86,"l":46.83,"n":7,"o":46.8468,"t":"2026-08-25T17:30:00Z","v":2405,"vw":46.837129},{"c":46.84,"h":46.855,"l":46.84,"n":5,"o":46.8451,"t":"2026-08-25T17:45:00Z","v":848,"vw":46.843395},{"c":46.8301,"h":46.8563,"l":46.83,"n":6,"o":46.8563,"t":"2026-08-25T18:00:00Z","v":5151,"vw":46.847542},{"c":46.86,"h":46.87,"l":46.85,"n":6,"o":46.85,"t":"2026-08-25T18:15:00Z","v":743,"vw":46.857653},{"c":46.88,"h":46.88,"l":46.88,"n":1,"o":46.88,"t":"2026-08-25T18:30:00Z","v":116,"vw":46.88},{"c":46.9,"h":46.9,"l":46.8892,"n":11,"o":46.8892,"t":"2026-08-25T18:45:00Z","v":3103,"vw":46.891595},{"c":46.87,"h":46.88,"l":46.8666,"n":7,"o":46.875,"t":"2026-08-25T19:00:00Z","v":3105,"vw":46.870758},{"c":46.845,"h":46.8654,"l":46.82,"n":304,"o":46.85,"t":"2026-08-25T19:15:00Z","v":44863,"vw":46.830533},{"c":46.8701,"h":46.885,"l":46.82,"n":8,"o":46.82,"t":"2026-08-25T19:30:00Z","v":12366,"vw":46.858798},{"c":46.85,"h":46.93,"l":46.85,"n":38,"o":46.9,"t":"2026-08-25T19:45:00Z","v":7966,"vw":46.889576},{"c":46.86,"h":46.86,"l":46.86,"n":3,"o":46.86,"t":"2026-08-25T20:00:00Z","v":140,"vw":46.86},{"c":46.89,"h":46.89,"l":46.74,"n":10,"o":46.74,"t":"2026-08-26T13:30:00Z","v":304,"vw":46.822237},{"c":46.935,"h":46.935,"l":46.8901,"n":2,"o":46.8901,"t":"2026-08-26T13:45:00Z","v":1314,"vw":46.914259},{"c":46.9399,"h":46.94,"l":46.88,"n":305,"o":46.94,"t":"2026-08-26T14:00:00Z","v":87637,"vw":46.893698},{"c":46.8555,"h":46.9,"l":46.8501,"n":71,"o":46.9,"t":"2026-08-26T14:15:00Z","v":13547,"vw":46.872357},{"c":46.88,"h":46.885,"l":46.88,"n":5,"o":46.88,"t":"2026-08-26T14:45:00Z","v":1482,"vw":46.88092},{"c":46.92,"h":46.92,"l":46.9,"n":9,"o":46.9,"t":"2026-08-26T15:00:00Z","v":1270,"vw":46.914844},{"c":46.87,"h":46.89,"l":46.87,"n":3,"o":46.88,"t":"2026-08-26T15:15:00Z","v":2098,"vw":46.873565},{"c":46.89,"h":46.89,"l":46.87,"n":2,"o":46.87,"t":"2026-08-26T15:30:00Z","v":531,"vw":46.881299},{"c":46.86,"h":46.9163,"l":46.86,"n":4,"o":46.9163,"t":"2026-08-26T15:45:00Z","v":1436,"vw":46.903844},{"c":46.83,"h":46.85,"l":46.83,"n":5,"o":46.85,"t":"2026-08-26T16:00:00Z","v":843,"vw":46.840953},{"c":46.835,"h":46.86,"l":46.83,"n":9,"o":46.86,"t":"2026-08-26T16:15:00Z","v":1254,"vw":46.836982},{"c":46.8299,"h":46.8462,"l":46.8,"n":13,"o":46.831,"t":"2026-08-26T16:30:00Z","v":2165,"vw":46.818804},{"c":46.82,"h":46.8239,"l":46.8162,"n":6,"o":46.8239,"t":"2026-08-26T16:45:00Z","v":1036,"vw":46.818148},{"c":46.82,"h":46.845,"l":46.82,"n":9,"o":46.841,"t":"2026-08-26T17:00:00Z","v":2113,"vw":46.837112},{"c":46.88,"h":46.88,"l":46.84,"n":8,"o":46.84,"t":"2026-08-26T17:15:00Z","v":2742,"vw":46.859569},{"c":46.86,"h":46.86,"l":46.86,"n":2,"o":46.86,"t":"2026-08-26T17:30:00Z","v":692,"vw":46.86},{"c":46.87,"h":46.89,"l":46.87,"n":8,"o":46.89,"t":"2026-08-26T17:45:00Z","v":2672,"vw":46.873215},{"c":46.86,"h":46.88,"l":46.86,"n":38,"o":46.86,"t":"2026-08-26T18:00:00Z","v":6505,"vw":46.865505},{"c":46.875,"h":46.89,"l":46.86,"n":13,"o":46.866,"t":"2026-08-26T18:15:00Z","v":2020,"vw":46.872458},{"c":46.88,"h":46.89,"l":46.86,"n":37,"o":46.86,"t":"2026-08-26T18:30:00Z","v":12914,"vw":46.872177},{"c":46.89,"h":46.92,"l":46.89,"n":34,"o":46.9,"t":"2026-08-26T18:45:00Z","v":7924,"vw":46.907335},{"c":46.94,"h":46.945,"l":46.9,"n":28,"o":46.9,"t":"2026-08-26T19:00:00Z","v":7500,"vw":46.932181},{"c":46.94,"h":46.96,"l":46.92,"n":14,"o":46.96,"t":"2026-08-26T19:15:00Z","v":25636,"vw":46.939807},{"c":46.94,"h":46.95,"l":46.92,"n":12,"o":46.92,"t":"2026-08-26T19:30:00Z","v":31631,"vw":46.945897},{"c":46.86,"h":46.95,"l":46.84,"n":119,"o":46.95,"t":"2026-08-26T19:45:00Z","v":22362,"vw":46.879801},{"c":46.86,"h":46.86,"l":46.86,"n":3,"o":46.86,"t":"2026-08-26T20:00:00Z","v":18800,"vw":46.86},{"c":46.89,"h":46.89,"l":46.89,"n":8,"o":46.89,"t":"2026-08-26T21:00:00Z","v":141,"vw":46.89},{"c":46.985,"h":47.22,"l":46.985,"n":18,"o":47.22,"t":"2026-08-27T13:30:00Z","v":2232,"vw":47.150016},{"c":47.035,"h":47.035,"l":47.035,"n":3,"o":47.035,"t":"2026-08-27T13:45:00Z","v":777,"vw":47.035},{"c":47.05,"h":47.05,"l":47.05,"n":2,"o":47.05,"t":"2026-08-27T14:00:00Z","v":500,"vw":47.05},{"c":47.09,"h":47.095,"l":47.0401,"n":13,"o":47.0401,"t":"2026-08-27T14:15:00Z","v":557,"vw":47.071281},{"c":47.07,"h":47.09,"l":47.07,"n":22,"o":47.07,"t":"2026-08-27T14:30:00Z","v":2226,"vw":47.072877},{"c":47.105,"h":47.11,"l":47.09,"n":4,"o":47.11,"t":"2026-08-27T14:45:00Z","v":1522,"vw":47.108314},{"c":47.12,"h":47.13,"l":47.11,"n":8,"o":47.11,"t":"2026-08-27T15:00:00Z","v":1372,"vw":47.122694},{"c":47.13,"h":47.15,"l":47.13,"n":2,"o":47.15,"t":"2026-08-27T15:15:00Z","v":608,"vw":47.133553},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-08-27T15:30:00Z","v":235,"vw":47.12},{"c":47.12,"h":47.141,"l":47.0849,"n":7,"o":47.0849,"t":"2026-08-27T15:45:00Z","v":962,"vw":47.110879},{"c":47.1217,"h":47.1217,"l":47.11,"n":4,"o":47.11,"t":"2026-08-27T16:00:00Z","v":8590,"vw":47.110276},{"c":47.164,"h":47.164,"l":47.11,"n":12,"o":47.11,"t":"2026-08-27T16:15:00Z","v":2340,"vw":47.126355},{"c":47.14,"h":47.14,"l":47.12,"n":3,"o":47.12,"t":"2026-08-27T16:30:00Z","v":12120,"vw":47.124613},{"c":47.1999,"h":47.1999,"l":47.18,"n":8,"o":47.18,"t":"2026-08-27T16:45:00Z","v":1960,"vw":47.189351},{"c":47.19,"h":47.19,"l":47.19,"n":2,"o":47.19,"t":"2026-08-27T17:00:00Z","v":200,"vw":47.19},{"c":47.2199,"h":47.2199,"l":47.2199,"n":2,"o":47.2199,"t":"2026-08-27T17:15:00Z","v":2454,"vw":47.2199},{"c":47.18,"h":47.18,"l":47.18,"n":4,"o":47.18,"t":"2026-08-27T17:30:00Z","v":2962,"vw":47.18},{"c":47.16,"h":47.18,"l":47.15,"n":24,"o":47.18,"t":"2026-08-27T17:45:00Z","v":2772,"vw":47.160838},{"c":47.11,"h":47.15,"l":47.11,"n":4,"o":47.15,"t":"2026-08-27T18:00:00Z","v":449,"vw":47.126303},{"c":47.0899,"h":47.11,"l":47.06,"n":7,"o":47.11,"t":"2026-08-27T18:15:00Z","v":1728,"vw":47.088985},{"c":47.095,"h":47.095,"l":47.07,"n":9,"o":47.081,"t":"2026-08-27T18:30:00Z","v":2310,"vw":47.079675},{"c":47.05,"h":47.08,"l":47.05,"n":7,"o":47.08,"t":"2026-08-27T18:45:00Z","v":1530,"vw":47.064582},{"c":47.095,"h":47.12,"l":47.05,"n":61,"o":47.05,"t":"2026-08-27T19:00:00Z","v":118164,"vw":47.087991},{"c":47.09,"h":47.11,"l":47.08,"n":66,"o":47.1,"t":"2026-08-27T19:15:00Z","v":14942,"vw":47.091517},{"c":47.12,"h":47.13,"l":47.1,"n":87,"o":47.11,"t":"2026-08-27T19:30:00Z","v":23516,"vw":47.112969},{"c":47.17,"h":47.17,"l":47.12,"n":48,"o":47.12,"t":"2026-08-27T19:45:00Z","v":6797,"vw":47.164635},{"c":47.14,"h":47.14,"l":47.14,"n":3,"o":47.14,"t":"2026-08-27T20:00:00Z","v":116,"vw":47.14},{"c":47.0445,"h":47.0445,"l":47.0445,"n":1,"o":47.0445,"t":"2026-08-27T21:00:00Z","v":675,"vw":47.0445},{"c":47.0541,"h":47.0541,"l":47.0541,"n":1,"o":47.0541,"t":"2026-08-27T21:15:00Z","v":175,"vw":47.0541},{"c":47.24,"h":47.28,"l":47.19,"n":13,"o":47.28,"t":"2026-08-28T13:30:00Z","v":1331,"vw":47.211515},{"c":47.2212,"h":47.2212,"l":47.2212,"n":1,"o":47.2212,"t":"2026-08-28T13:45:00Z","v":382,"vw":47.2212},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-08-28T14:00:00Z","v":133,"vw":47.17},{"c":47.16,"h":47.16,"l":47.145,"n":2,"o":47.145,"t":"2026-08-28T14:15:00Z","v":280,"vw":47.150357},{"c":47.22,"h":47.22,"l":47.19,"n":5,"o":47.19,"t":"2026-08-28T14:30:00Z","v":401,"vw":47.2075},{"c":47.3,"h":47.3,"l":47.2706,"n":4,"o":47.2706,"t":"2026-08-28T14:45:00Z","v":2861,"vw":47.271635},{"c":47.32,"h":47.36,"l":47.305,"n":9,"o":47.36,"t":"2026-08-28T15:00:00Z","v":2182,"vw":47.339344},{"c":47.33,"h":47.33,"l":47.3,"n":15,"o":47.3,"t":"2026-08-28T15:15:00Z","v":1074,"vw":47.322529},{"c":47.3599,"h":47.3599,"l":47.3599,"n":2,"o":47.3599,"t":"2026-08-28T15:30:00Z","v":423,"vw":47.3599},{"c":47.146,"h":47.146,"l":47.146,"n":1,"o":47.146,"t":"2026-08-28T15:45:00Z","v":202,"vw":47.146},{"c":47.12,"h":47.1663,"l":47.12,"n":14,"o":47.13,"t":"2026-08-28T16:00:00Z","v":2510,"vw":47.138688},{"c":47.09,"h":47.09,"l":47.09,"n":1,"o":47.09,"t":"2026-08-28T16:15:00Z","v":100,"vw":47.09},{"c":47.05,"h":47.0501,"l":47.05,"n":3,"o":47.0501,"t":"2026-08-28T16:30:00Z","v":370,"vw":47.050046},{"c":47.065,"h":47.12,"l":47.065,"n":24,"o":47.09,"t":"2026-08-28T16:45:00Z","v":10481,"vw":47.089354},{"c":47.0399,"h":47.0399,"l":47.01,"n":7,"o":47.01,"t":"2026-08-28T17:00:00Z","v":16244,"vw":47.010887},{"c":47.03,"h":47.05,"l":47.01,"n":45,"o":47.04,"t":"2026-08-28T17:15:00Z","v":6136,"vw":47.036258},{"c":47.04,"h":47.04,"l":47.02,"n":6,"o":47.025,"t":"2026-08-28T17:30:00Z","v":1264,"vw":47.027465},{"c":47.04,"h":47.0599,"l":47.04,"n":7,"o":47.04,"t":"2026-08-28T17:45:00Z","v":596,"vw":47.046477},{"c":47.05,"h":47.07,"l":47.05,"n":3,"o":47.07,"t":"2026-08-28T18:00:00Z","v":455,"vw":47.056253},{"c":47.01,"h":47.045,"l":47.01,"n":6,"o":47.045,"t":"2026-08-28T18:15:00Z","v":1054,"vw":47.029093},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-08-28T18:45:00Z","v":200,"vw":47.01},{"c":47.025,"h":47.025,"l":47.011,"n":7,"o":47.011,"t":"2026-08-28T19:00:00Z","v":1537,"vw":47.01316},{"c":47.0201,"h":47.0499,"l":47,"n":20,"o":47.0499,"t":"2026-08-28T19:15:00Z","v":44797,"vw":47.030875},{"c":47.05,"h":47.05,"l":47.01,"n":11,"o":47.01,"t":"2026-08-28T19:30:00Z","v":3144,"vw":47.028026},{"c":47.04,"h":47.06,"l":47.01,"n":84,"o":47.03,"t":"2026-08-28T19:45:00Z","v":13974,"vw":47.033126},{"c":46.915,"h":47.0199,"l":46.915,"n":13,"o":46.96,"t":"2026-08-31T13:30:00Z","v":3752,"vw":46.968035},{"c":46.91,"h":46.92,"l":46.905,"n":4,"o":46.92,"t":"2026-08-31T13:45:00Z","v":426,"vw":46.909965},{"c":46.8601,"h":46.8601,"l":46.8601,"n":1,"o":46.8601,"t":"2026-08-31T14:00:00Z","v":105,"vw":46.8601},{"c":46.8615,"h":46.8615,"l":46.8615,"n":3,"o":46.8615,"t":"2026-08-31T14:15:00Z","v":140,"vw":46.8615},{"c":46.8939,"h":46.8939,"l":46.8554,"n":2,"o":46.8554,"t":"2026-08-31T14:30:00Z","v":1476,"vw":46.863303},{"c":46.88,"h":46.88,"l":46.8749,"n":5,"o":46.8749,"t":"2026-08-31T14:45:00Z","v":396,"vw":46.878219},{"c":46.865,"h":46.8999,"l":46.8528,"n":10,"o":46.8999,"t":"2026-08-31T15:00:00Z","v":4734,"vw":46.87098},{"c":46.85,"h":46.85,"l":46.84,"n":14,"o":46.85,"t":"2026-08-31T15:15:00Z","v":7689,"vw":46.842964},{"c":46.86,"h":46.86,"l":46.85,"n":4,"o":46.85,"t":"2026-08-31T15:30:00Z","v":1131,"vw":46.851118},{"c":46.88,"h":46.88,"l":46.87,"n":6,"o":46.87,"t":"2026-08-31T15:45:00Z","v":605,"vw":46.87478},{"c":46.855,"h":46.855,"l":46.84,"n":9,"o":46.845,"t":"2026-08-31T16:00:00Z","v":1696,"vw":46.846778},{"c":46.86,"h":46.865,"l":46.83,"n":12,"o":46.865,"t":"2026-08-31T16:15:00Z","v":8389,"vw":46.848754},{"c":46.85,"h":46.87,"l":46.83,"n":40,"o":46.8662,"t":"2026-08-31T16:30:00Z","v":15308,"vw":46.868059},{"c":46.885,"h":46.885,"l":46.84,"n":8,"o":46.84,"t":"2026-08-31T16:45:00Z","v":5270,"vw":46.854553},{"c":46.84,"h":46.84,"l":46.84,"n":2,"o":46.84,"t":"2026-08-31T17:00:00Z","v":200,"vw":46.84},{"c":46.875,"h":46.875,"l":46.86,"n":6,"o":46.86,"t":"2026-08-31T17:30:00Z","v":336,"vw":46.868594},{"c":46.89,"h":46.9199,"l":46.89,"n":103,"o":46.9,"t":"2026-08-31T17:45:00Z","v":10788,"vw":46.917406},{"c":46.91,"h":46.91,"l":46.89,"n":53,"o":46.89,"t":"2026-08-31T18:00:00Z","v":3293,"vw":46.901594},{"c":46.9121,"h":46.9121,"l":46.9,"n":3,"o":46.91,"t":"2026-08-31T18:15:00Z","v":511,"vw":46.908454},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-08-31T18:30:00Z","v":575,"vw":46.86},{"c":46.8797,"h":46.8797,"l":46.84,"n":8,"o":46.849,"t":"2026-08-31T18:45:00Z","v":9810,"vw":46.866302},{"c":46.885,"h":46.885,"l":46.8601,"n":11,"o":46.88,"t":"2026-08-31T19:00:00Z","v":10489,"vw":46.872355},{"c":46.9151,"h":46.9151,"l":46.885,"n":22,"o":46.885,"t":"2026-08-31T19:15:00Z","v":10711,"vw":46.895412},{"c":46.94,"h":46.94,"l":46.8801,"n":56,"o":46.8801,"t":"2026-08-31T19:30:00Z","v":11006,"vw":46.916149},{"c":46.96,"h":46.9864,"l":46.93,"n":28,"o":46.93,"t":"2026-08-31T19:45:00Z","v":3260,"vw":46.95434},{"c":46.9,"h":46.9,"l":46.9,"n":3,"o":46.9,"t":"2026-08-31T20:00:00Z","v":421,"vw":46.9},{"c":46.7223,"h":46.7223,"l":46.69,"n":11,"o":46.7,"t":"2026-09-01T13:30:00Z","v":1749,"vw":46.708839},{"c":46.715,"h":46.715,"l":46.67,"n":3,"o":46.71,"t":"2026-09-01T14:00:00Z","v":1131,"vw":46.699633},{"c":46.745,"h":46.78,"l":46.7136,"n":12,"o":46.7136,"t":"2026-09-01T14:15:00Z","v":2896,"vw":46.742718},{"c":46.755,"h":46.76,"l":46.755,"n":6,"o":46.76,"t":"2026-09-01T14:30:00Z","v":1001,"vw":46.758},{"c":46.75,"h":46.77,"l":46.75,"n":13,"o":46.7698,"t":"2026-09-01T14:45:00Z","v":7028,"vw":46.768745},{"c":46.73,"h":46.733,"l":46.71,"n":8,"o":46.72,"t":"2026-09-01T15:00:00Z","v":6460,"vw":46.727095},{"c":46.745,"h":46.745,"l":46.7147,"n":3,"o":46.7147,"t":"2026-09-01T15:15:00Z","v":1612,"vw":46.719553},{"c":46.77,"h":46.77,"l":46.7662,"n":6,"o":46.7662,"t":"2026-09-01T15:30:00Z","v":979,"vw":46.768457},{"c":46.78,"h":46.79,"l":46.78,"n":10,"o":46.78,"t":"2026-09-01T15:45:00Z","v":982,"vw":46.78432},{"c":46.76,"h":46.78,"l":46.76,"n":8,"o":46.775,"t":"2026-09-01T16:00:00Z","v":2527,"vw":46.772616},{"c":46.705,"h":46.71,"l":46.705,"n":4,"o":46.71,"t":"2026-09-01T16:15:00Z","v":4834,"vw":46.706777},{"c":46.69,"h":46.69,"l":46.69,"n":3,"o":46.69,"t":"2026-09-01T16:30:00Z","v":110,"vw":46.69},{"c":46.685,"h":46.6899,"l":46.67,"n":5,"o":46.6899,"t":"2026-09-01T16:45:00Z","v":2689,"vw":46.673767},{"c":46.6722,"h":46.6722,"l":46.67,"n":2,"o":46.67,"t":"2026-09-01T17:00:00Z","v":863,"vw":46.671909},{"c":46.645,"h":46.655,"l":46.63,"n":42,"o":46.65,"t":"2026-09-01T17:15:00Z","v":8517,"vw":46.647902},{"c":46.67,"h":46.67,"l":46.6542,"n":6,"o":46.6542,"t":"2026-09-01T17:30:00Z","v":3056,"vw":46.65809},{"c":46.65,"h":46.6777,"l":46.65,"n":14,"o":46.67,"t":"2026-09-01T17:45:00Z","v":4473,"vw":46.666718},{"c":46.641,"h":46.6632,"l":46.641,"n":7,"o":46.65,"t":"2026-09-01T18:00:00Z","v":694,"vw":46.655756},{"c":46.66,"h":46.66,"l":46.63,"n":2,"o":46.63,"t":"2026-09-01T18:15:00Z","v":219,"vw":46.643973},{"c":46.62,"h":46.655,"l":46.62,"n":6,"o":46.655,"t":"2026-09-01T18:30:00Z","v":717,"vw":46.633593},{"c":46.635,"h":46.635,"l":46.595,"n":5,"o":46.595,"t":"2026-09-01T18:45:00Z","v":509,"vw":46.616418},{"c":46.64,"h":46.64,"l":46.62,"n":7,"o":46.62,"t":"2026-09-01T19:00:00Z","v":5053,"vw":46.621038},{"c":46.655,"h":46.655,"l":46.62,"n":13,"o":46.6201,"t":"2026-09-01T19:15:00Z","v":16715,"vw":46.648883},{"c":46.63,"h":46.6554,"l":46.6,"n":73,"o":46.62,"t":"2026-09-01T19:30:00Z","v":29196,"vw":46.616829},{"c":46.66,"h":46.66,"l":46.61,"n":48,"o":46.62,"t":"2026-09-01T19:45:00Z","v":5962,"vw":46.622404},{"c":46.62,"h":46.62,"l":46.62,"n":4,"o":46.62,"t":"2026-09-01T20:00:00Z","v":107,"vw":46.62},{"c":46.62,"h":46.62,"l":46.62,"n":5,"o":46.62,"t":"2026-09-02T13:30:00Z","v":119,"vw":46.62},{"c":46.75,"h":46.75,"l":46.6773,"n":9,"o":46.6773,"t":"2026-09-02T14:00:00Z","v":6928,"vw":46.736063},{"c":46.8232,"h":46.8232,"l":46.78,"n":5,"o":46.78,"t":"2026-09-02T14:15:00Z","v":426,"vw":46.802985},{"c":46.8,"h":46.81,"l":46.8,"n":3,"o":46.81,"t":"2026-09-02T14:30:00Z","v":556,"vw":46.805243},{"c":46.8239,"h":46.8249,"l":46.7995,"n":5,"o":46.8249,"t":"2026-09-02T14:45:00Z","v":2066,"vw":46.815092},{"c":46.8095,"h":46.8095,"l":46.8067,"n":3,"o":46.8067,"t":"2026-09-02T15:00:00Z","v":3007,"vw":46.806795},{"c":46.84,"h":46.8499,"l":46.82,"n":8,"o":46.83,"t":"2026-09-02T15:15:00Z","v":1369,"vw":46.840794},{"c":46.81,"h":46.84,"l":46.81,"n":8,"o":46.84,"t":"2026-09-02T15:30:00Z","v":882,"vw":46.815338},{"c":46.813,"h":46.813,"l":46.813,"n":1,"o":46.813,"t":"2026-09-02T15:45:00Z","v":240,"vw":46.813},{"c":46.835,"h":46.835,"l":46.835,"n":1,"o":46.835,"t":"2026-09-02T16:00:00Z","v":327,"vw":46.835},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-09-02T16:30:00Z","v":181,"vw":46.78},{"c":46.78,"h":46.7861,"l":46.775,"n":5,"o":46.7861,"t":"2026-09-02T16:45:00Z","v":566,"vw":46.778823},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-09-02T17:00:00Z","v":152,"vw":46.8},{"c":46.765,"h":46.765,"l":46.765,"n":1,"o":46.765,"t":"2026-09-02T17:15:00Z","v":193,"vw":46.765},{"c":46.76,"h":46.76,"l":46.76,"n":3,"o":46.76,"t":"2026-09-02T17:30:00Z","v":206,"vw":46.76},{"c":46.775,"h":46.78,"l":46.775,"n":8,"o":46.78,"t":"2026-09-02T17:45:00Z","v":7071,"vw":46.779833},{"c":46.77,"h":46.77,"l":46.77,"n":2,"o":46.77,"t":"2026-09-02T18:00:00Z","v":200,"vw":46.77},{"c":46.795,"h":46.81,"l":46.79,"n":4,"o":46.81,"t":"2026-09-02T18:15:00Z","v":1500,"vw":46.794667},{"c":46.7862,"h":46.79,"l":46.7711,"n":4,"o":46.79,"t":"2026-09-02T18:30:00Z","v":537,"vw":46.781306},{"c":46.79,"h":46.79,"l":46.75,"n":24,"o":46.75,"t":"2026-09-02T19:00:00Z","v":15206,"vw":46.764852},{"c":46.795,"h":46.8,"l":46.7601,"n":65,"o":46.79,"t":"2026-09-02T19:15:00Z","v":39888,"vw":46.780194},{"c":46.77,"h":46.8062,"l":46.77,"n":29,"o":46.781,"t":"2026-09-02T19:30:00Z","v":25915,"vw":46.789143},{"c":46.76,"h":46.79,"l":46.75,"n":92,"o":46.76,"t":"2026-09-02T19:45:00Z","v":13675,"vw":46.766769},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-09-02T20:00:00Z","v":145,"vw":46.75},{"c":47.03,"h":47.03,"l":46.87,"n":11,"o":46.87,"t":"2026-09-03T13:30:00Z","v":1780,"vw":46.974953},{"c":46.99,"h":46.99,"l":46.99,"n":2,"o":46.99,"t":"2026-09-03T13:45:00Z","v":313,"vw":46.99},{"c":46.96,"h":46.96,"l":46.916,"n":9,"o":46.935,"t":"2026-09-03T14:00:00Z","v":1196,"vw":46.935052},{"c":46.985,"h":46.985,"l":46.975,"n":2,"o":46.975,"t":"2026-09-03T14:15:00Z","v":591,"vw":46.978266},{"c":46.955,"h":46.96,"l":46.94,"n":5,"o":46.96,"t":"2026-09-03T14:30:00Z","v":1027,"vw":46.950243},{"c":46.975,"h":46.975,"l":46.96,"n":5,"o":46.96,"t":"2026-09-03T14:45:00Z","v":845,"vw":46.971329},{"c":47.1,"h":47.1,"l":47.0999,"n":4,"o":47.0999,"t":"2026-09-03T15:00:00Z","v":275,"vw":47.099938},{"c":47.13,"h":47.13,"l":47.1272,"n":4,"o":47.1272,"t":"2026-09-03T15:15:00Z","v":1798,"vw":47.12785},{"c":47.18,"h":47.185,"l":47.175,"n":5,"o":47.175,"t":"2026-09-03T15:30:00Z","v":1580,"vw":47.177117},{"c":47.18,"h":47.195,"l":47.18,"n":6,"o":47.195,"t":"2026-09-03T15:45:00Z","v":1035,"vw":47.181647},{"c":47.2,"h":47.2,"l":47.16,"n":6,"o":47.2,"t":"2026-09-03T16:00:00Z","v":2829,"vw":47.188121},{"c":47.1668,"h":47.185,"l":47.16,"n":11,"o":47.185,"t":"2026-09-03T16:15:00Z","v":2252,"vw":47.172519},{"c":47.195,"h":47.195,"l":47.195,"n":2,"o":47.195,"t":"2026-09-03T16:30:00Z","v":237,"vw":47.195},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-09-03T16:45:00Z","v":100,"vw":47.19},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-09-03T17:00:00Z","v":200,"vw":47.18},{"c":47.1645,"h":47.1645,"l":47.16,"n":2,"o":47.16,"t":"2026-09-03T17:15:00Z","v":626,"vw":47.160906},{"c":47.2,"h":47.2,"l":47.1937,"n":5,"o":47.1937,"t":"2026-09-03T17:30:00Z","v":5673,"vw":47.199486},{"c":47.24,"h":47.24,"l":47.19,"n":2,"o":47.19,"t":"2026-09-03T17:45:00Z","v":300,"vw":47.206667},{"c":47.24,"h":47.24,"l":47.22,"n":2,"o":47.22,"t":"2026-09-03T18:00:00Z","v":600,"vw":47.233333},{"c":47.23,"h":47.2522,"l":47.23,"n":9,"o":47.245,"t":"2026-09-03T18:15:00Z","v":1581,"vw":47.239792},{"c":47.23,"h":47.235,"l":47.23,"n":5,"o":47.23,"t":"2026-09-03T18:30:00Z","v":482,"vw":47.232224},{"c":47.21,"h":47.23,"l":47.21,"n":5,"o":47.23,"t":"2026-09-03T18:45:00Z","v":853,"vw":47.227525},{"c":47.2,"h":47.23,"l":47.2,"n":53,"o":47.2119,"t":"2026-09-03T19:00:00Z","v":37147,"vw":47.218543},{"c":47.2,"h":47.21,"l":47.2,"n":44,"o":47.205,"t":"2026-09-03T19:15:00Z","v":18835,"vw":47.202601},{"c":47.21,"h":47.215,"l":47.2,"n":10,"o":47.2,"t":"2026-09-03T19:30:00Z","v":3941,"vw":47.20619},{"c":47.19,"h":47.21,"l":47.17,"n":51,"o":47.19,"t":"2026-09-03T19:45:00Z","v":8631,"vw":47.175357},{"c":47.18,"h":47.18,"l":47.18,"n":3,"o":47.18,"t":"2026-09-03T20:00:00Z","v":690,"vw":47.18},{"c":47.205,"h":47.27,"l":47.11,"n":13,"o":47.11,"t":"2026-09-04T13:30:00Z","v":3832,"vw":47.260947},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-09-04T13:45:00Z","v":155,"vw":47.21},{"c":47.155,"h":47.23,"l":47.155,"n":7,"o":47.23,"t":"2026-09-04T14:00:00Z","v":3608,"vw":47.168228},{"c":47.12,"h":47.1717,"l":47.1,"n":38,"o":47.1717,"t":"2026-09-04T14:15:00Z","v":5291,"vw":47.133016},{"c":47.1099,"h":47.1399,"l":47.1099,"n":4,"o":47.1399,"t":"2026-09-04T14:30:00Z","v":1862,"vw":47.123338},{"c":47.045,"h":47.08,"l":47.045,"n":9,"o":47.07,"t":"2026-09-04T14:45:00Z","v":998,"vw":47.059847},{"c":47.065,"h":47.07,"l":47.04,"n":20,"o":47.055,"t":"2026-09-04T15:00:00Z","v":9857,"vw":47.057129},{"c":47.04,"h":47.05,"l":47.03,"n":18,"o":47.05,"t":"2026-09-04T15:15:00Z","v":3794,"vw":47.040284},{"c":47.045,"h":47.045,"l":47.01,"n":9,"o":47.01,"t":"2026-09-04T15:30:00Z","v":6162,"vw":47.01648},{"c":47.05,"h":47.0699,"l":47.05,"n":6,"o":47.06,"t":"2026-09-04T15:45:00Z","v":1017,"vw":47.059173},{"c":47.08,"h":47.08,"l":47.04,"n":7,"o":47.04,"t":"2026-09-04T16:00:00Z","v":1544,"vw":47.065058},{"c":47.0707,"h":47.09,"l":47.0707,"n":9,"o":47.09,"t":"2026-09-04T16:15:00Z","v":739,"vw":47.083324},{"c":47.09,"h":47.0901,"l":47.0803,"n":11,"o":47.0803,"t":"2026-09-04T16:30:00Z","v":2520,"vw":47.087941},{"c":47.11,"h":47.12,"l":47.11,"n":4,"o":47.115,"t":"2026-09-04T16:45:00Z","v":2006,"vw":47.115234},{"c":47.0748,"h":47.09,"l":47.0748,"n":8,"o":47.09,"t":"2026-09-04T17:00:00Z","v":1356,"vw":47.083471},{"c":47.07,"h":47.08,"l":47.07,"n":6,"o":47.08,"t":"2026-09-04T17:15:00Z","v":36239,"vw":47.070045},{"c":47.03,"h":47.05,"l":47.03,"n":18,"o":47.04,"t":"2026-09-04T17:30:00Z","v":4213,"vw":47.041171},{"c":47.0399,"h":47.0399,"l":47.03,"n":7,"o":47.03,"t":"2026-09-04T17:45:00Z","v":1925,"vw":47.031671},{"c":47.05,"h":47.06,"l":47.04,"n":4,"o":47.04,"t":"2026-09-04T18:15:00Z","v":6117,"vw":47.05903},{"c":47.055,"h":47.055,"l":47.04,"n":2,"o":47.04,"t":"2026-09-04T18:30:00Z","v":1121,"vw":47.043412},{"c":47.07,"h":47.07,"l":47.07,"n":1,"o":47.07,"t":"2026-09-04T18:45:00Z","v":966,"vw":47.07},{"c":47.05,"h":47.0947,"l":47.05,"n":9,"o":47.0947,"t":"2026-09-04T19:00:00Z","v":11253,"vw":47.051302},{"c":47.0649,"h":47.0649,"l":47.04,"n":19,"o":47.044,"t":"2026-09-04T19:15:00Z","v":21301,"vw":47.045779},{"c":47.0685,"h":47.0685,"l":47.06,"n":4,"o":47.06,"t":"2026-09-04T19:30:00Z","v":3194,"vw":47.064524},{"c":47.065,"h":47.08,"l":47.05,"n":54,"o":47.06,"t":"2026-09-04T19:45:00Z","v":10504,"vw":47.066126},{"c":47.06,"h":47.06,"l":47.06,"n":6,"o":47.06,"t":"2026-09-04T20:00:00Z","v":115,"vw":47.06},{"c":47.05,"h":47.0961,"l":47.04,"n":24,"o":47.04,"t":"2026-09-08T13:30:00Z","v":10242,"vw":47.049694},{"c":47.01,"h":47.01,"l":47.01,"n":4,"o":47.01,"t":"2026-09-08T13:45:00Z","v":523,"vw":47.01},{"c":46.97,"h":46.97,"l":46.9301,"n":5,"o":46.9301,"t":"2026-09-08T14:00:00Z","v":5001,"vw":46.933229},{"c":46.9939,"h":46.9939,"l":46.94,"n":5,"o":46.95,"t":"2026-09-08T14:15:00Z","v":404,"vw":46.956257},{"c":46.96,"h":46.9728,"l":46.96,"n":4,"o":46.9728,"t":"2026-09-08T14:30:00Z","v":1626,"vw":46.968381},{"c":46.99,"h":46.99,"l":46.975,"n":3,"o":46.975,"t":"2026-09-08T14:45:00Z","v":431,"vw":46.980124},{"c":47.06,"h":47.06,"l":47,"n":6,"o":47.01,"t":"2026-09-08T15:00:00Z","v":2290,"vw":47.026166},{"c":47.02,"h":47.05,"l":47.01,"n":9,"o":47.01,"t":"2026-09-08T15:15:00Z","v":1281,"vw":47.025977},{"c":47.005,"h":47.015,"l":46.991,"n":8,"o":47.015,"t":"2026-09-08T15:30:00Z","v":2433,"vw":47.010711},{"c":47,"h":47.018,"l":47,"n":3,"o":47.0052,"t":"2026-09-08T15:45:00Z","v":1332,"vw":47.005424},{"c":46.985,"h":46.985,"l":46.985,"n":4,"o":46.985,"t":"2026-09-08T16:00:00Z","v":1630,"vw":46.985},{"c":47,"h":47,"l":46.9928,"n":3,"o":46.9928,"t":"2026-09-08T16:15:00Z","v":1006,"vw":46.995845},{"c":46.965,"h":46.985,"l":46.96,"n":36,"o":46.97,"t":"2026-09-08T16:30:00Z","v":8389,"vw":46.976861},{"c":46.96,"h":46.98,"l":46.96,"n":6,"o":46.98,"t":"2026-09-08T16:45:00Z","v":2382,"vw":46.977653},{"c":47.005,"h":47.005,"l":46.982,"n":5,"o":46.982,"t":"2026-09-08T17:45:00Z","v":4225,"vw":46.990472},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-09-08T18:00:00Z","v":100,"vw":47},{"c":46.99,"h":47.008,"l":46.99,"n":7,"o":47.008,"t":"2026-09-08T18:15:00Z","v":1531,"vw":47.000074},{"c":46.96,"h":46.99,"l":46.96,"n":14,"o":46.99,"t":"2026-09-08T18:30:00Z","v":3623,"vw":46.98067},{"c":46.95,"h":46.95,"l":46.94,"n":6,"o":46.94,"t":"2026-09-08T18:45:00Z","v":1076,"vw":46.945322},{"c":46.94,"h":46.97,"l":46.9228,"n":9,"o":46.97,"t":"2026-09-08T19:00:00Z","v":1700,"vw":46.938569},{"c":46.9101,"h":46.9462,"l":46.9101,"n":12,"o":46.945,"t":"2026-09-08T19:15:00Z","v":6202,"vw":46.927227},{"c":46.94,"h":46.95,"l":46.91,"n":48,"o":46.9399,"t":"2026-09-08T19:30:00Z","v":25394,"vw":46.933811},{"c":46.87,"h":46.92,"l":46.87,"n":90,"o":46.9151,"t":"2026-09-08T19:45:00Z","v":16763,"vw":46.885207},{"c":46.85,"h":46.85,"l":46.78,"n":11,"o":46.78,"t":"2026-09-09T13:30:00Z","v":1451,"vw":46.817495},{"c":46.835,"h":46.84,"l":46.835,"n":2,"o":46.84,"t":"2026-09-09T13:45:00Z","v":989,"vw":46.837679},{"c":46.835,"h":46.835,"l":46.835,"n":2,"o":46.835,"t":"2026-09-09T14:00:00Z","v":109,"vw":46.835},{"c":46.7996,"h":46.7996,"l":46.78,"n":6,"o":46.79,"t":"2026-09-09T14:15:00Z","v":5284,"vw":46.791748},{"c":46.815,"h":46.815,"l":46.815,"n":1,"o":46.815,"t":"2026-09-09T14:30:00Z","v":2125,"vw":46.815},{"c":46.835,"h":46.84,"l":46.82,"n":5,"o":46.82,"t":"2026-09-09T14:45:00Z","v":1256,"vw":46.832929},{"c":46.71,"h":46.85,"l":46.71,"n":24,"o":46.84,"t":"2026-09-09T15:00:00Z","v":112941,"vw":46.712829},{"c":46.73,"h":46.77,"l":46.71,"n":5,"o":46.77,"t":"2026-09-09T15:15:00Z","v":794,"vw":46.734138},{"c":46.76,"h":46.77,"l":46.74,"n":7,"o":46.77,"t":"2026-09-09T15:30:00Z","v":849,"vw":46.75736},{"c":46.77,"h":46.77,"l":46.76,"n":4,"o":46.76,"t":"2026-09-09T15:45:00Z","v":760,"vw":46.76277},{"c":46.74,"h":46.7762,"l":46.74,"n":4,"o":46.76,"t":"2026-09-09T16:00:00Z","v":677,"vw":46.763656},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-09-09T16:15:00Z","v":250,"vw":46.73},{"c":46.755,"h":46.755,"l":46.755,"n":1,"o":46.755,"t":"2026-09-09T16:30:00Z","v":100,"vw":46.755},{"c":46.78,"h":46.79,"l":46.78,"n":6,"o":46.79,"t":"2026-09-09T17:00:00Z","v":604,"vw":46.783986},{"c":46.82,"h":46.82,"l":46.82,"n":1,"o":46.82,"t":"2026-09-09T17:15:00Z","v":128,"vw":46.82},{"c":46.785,"h":46.785,"l":46.771,"n":10,"o":46.78,"t":"2026-09-09T17:30:00Z","v":7010,"vw":46.772808},{"c":46.8,"h":46.829,"l":46.79,"n":7,"o":46.82,"t":"2026-09-09T17:45:00Z","v":3282,"vw":46.821827},{"c":46.78,"h":46.79,"l":46.77,"n":8,"o":46.79,"t":"2026-09-09T18:00:00Z","v":1512,"vw":46.781267},{"c":46.78,"h":46.79,"l":46.775,"n":42,"o":46.775,"t":"2026-09-09T18:15:00Z","v":3546,"vw":46.786833},{"c":46.79,"h":46.79,"l":46.77,"n":6,"o":46.78,"t":"2026-09-09T18:30:00Z","v":2200,"vw":46.786168},{"c":46.8024,"h":46.8024,"l":46.79,"n":4,"o":46.79,"t":"2026-09-09T18:45:00Z","v":1101,"vw":46.797325},{"c":46.83,"h":46.83,"l":46.795,"n":3,"o":46.795,"t":"2026-09-09T19:00:00Z","v":3909,"vw":46.809345},{"c":46.83,"h":46.83,"l":46.7937,"n":3,"o":46.7937,"t":"2026-09-09T19:15:00Z","v":23001,"vw":46.828523},{"c":46.78,"h":46.839,"l":46.78,"n":12,"o":46.839,"t":"2026-09-09T19:30:00Z","v":89839,"vw":46.810214},{"c":46.775,"h":46.79,"l":46.76,"n":46,"o":46.77,"t":"2026-09-09T19:45:00Z","v":10711,"vw":46.776353},{"c":46.76,"h":46.76,"l":46.76,"n":5,"o":46.76,"t":"2026-09-10T12:30:00Z","v":7657,"vw":46.76},{"c":46.58,"h":46.64,"l":46.58,"n":15,"o":46.62,"t":"2026-09-10T13:30:00Z","v":4822,"vw":46.623985},{"c":46.59,"h":46.6,"l":46.59,"n":2,"o":46.6,"t":"2026-09-10T13:45:00Z","v":1100,"vw":46.590909},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-09-10T14:00:00Z","v":627,"vw":46.55},{"c":46.6399,"h":46.64,"l":46.6399,"n":2,"o":46.64,"t":"2026-09-10T14:15:00Z","v":395,"vw":46.639967},{"c":46.6501,"h":46.655,"l":46.6501,"n":2,"o":46.655,"t":"2026-09-10T14:30:00Z","v":517,"vw":46.652886},{"c":46.6516,"h":46.6516,"l":46.6516,"n":1,"o":46.6516,"t":"2026-09-10T14:45:00Z","v":708,"vw":46.6516},{"c":46.6699,"h":46.6699,"l":46.63,"n":7,"o":46.66,"t":"2026-09-10T15:00:00Z","v":825,"vw":46.654668},{"c":46.66,"h":46.6699,"l":46.65,"n":10,"o":46.6699,"t":"2026-09-10T15:15:00Z","v":9565,"vw":46.660446},{"c":46.65,"h":46.66,"l":46.65,"n":5,"o":46.66,"t":"2026-09-10T15:30:00Z","v":509,"vw":46.656},{"c":46.62,"h":46.655,"l":46.62,"n":4,"o":46.655,"t":"2026-09-10T15:45:00Z","v":480,"vw":46.634737},{"c":46.6,"h":46.62,"l":46.6,"n":17,"o":46.62,"t":"2026-09-10T16:00:00Z","v":1345,"vw":46.606511},{"c":46.605,"h":46.61,"l":46.6,"n":10,"o":46.61,"t":"2026-09-10T16:15:00Z","v":2061,"vw":46.607391},{"c":46.59,"h":46.61,"l":46.58,"n":11,"o":46.61,"t":"2026-09-10T16:30:00Z","v":1096,"vw":46.600982},{"c":46.66,"h":46.66,"l":46.64,"n":9,"o":46.64,"t":"2026-09-10T17:00:00Z","v":9187,"vw":46.641206},{"c":46.6,"h":46.61,"l":46.6,"n":3,"o":46.61,"t":"2026-09-10T17:30:00Z","v":1085,"vw":46.601667},{"c":46.625,"h":46.6284,"l":46.625,"n":4,"o":46.6284,"t":"2026-09-10T17:45:00Z","v":933,"vw":46.627012},{"c":46.61,"h":46.63,"l":46.61,"n":2,"o":46.63,"t":"2026-09-10T18:00:00Z","v":200,"vw":46.62},{"c":46.6072,"h":46.6072,"l":46.6,"n":2,"o":46.6,"t":"2026-09-10T18:15:00Z","v":1490,"vw":46.606625},{"c":46.6,"h":46.6,"l":46.58,"n":9,"o":46.59,"t":"2026-09-10T18:30:00Z","v":1530,"vw":46.592452},{"c":46.61,"h":46.625,"l":46.58,"n":12,"o":46.58,"t":"2026-09-10T18:45:00Z","v":3426,"vw":46.595938},{"c":46.58,"h":46.595,"l":46.58,"n":6,"o":46.588,"t":"2026-09-10T19:00:00Z","v":2559,"vw":46.58248},{"c":46.58,"h":46.59,"l":46.54,"n":276,"o":46.58,"t":"2026-09-10T19:15:00Z","v":55009,"vw":46.564846},{"c":46.61,"h":46.61,"l":46.6,"n":14,"o":46.6,"t":"2026-09-10T19:30:00Z","v":1829,"vw":46.606976},{"c":46.58,"h":46.605,"l":46.57,"n":75,"o":46.59,"t":"2026-09-10T19:45:00Z","v":32092,"vw":46.59542},{"c":46.59,"h":46.59,"l":46.59,"n":3,"o":46.59,"t":"2026-09-10T20:00:00Z","v":181,"vw":46.59},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-09-11T13:45:00Z","v":101,"vw":46.93},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-09-11T14:00:00Z","v":1287,"vw":46.91},{"c":46.95,"h":46.95,"l":46.905,"n":14,"o":46.905,"t":"2026-09-11T14:15:00Z","v":923,"vw":46.927439},{"c":46.86,"h":46.88,"l":46.86,"n":23,"o":46.88,"t":"2026-09-11T14:30:00Z","v":2757,"vw":46.866397},{"c":46.855,"h":46.87,"l":46.84,"n":7,"o":46.86,"t":"2026-09-11T14:45:00Z","v":4538,"vw":46.855272},{"c":46.87,"h":46.89,"l":46.85,"n":13,"o":46.85,"t":"2026-09-11T15:00:00Z","v":1717,"vw":46.874174},{"c":46.94,"h":46.94,"l":46.915,"n":6,"o":46.915,"t":"2026-09-11T15:15:00Z","v":2943,"vw":46.920707},{"c":46.95,"h":46.9599,"l":46.945,"n":3,"o":46.9599,"t":"2026-09-11T15:30:00Z","v":682,"vw":46.948728},{"c":46.92,"h":46.94,"l":46.92,"n":4,"o":46.94,"t":"2026-09-11T15:45:00Z","v":744,"vw":46.928452},{"c":46.93,"h":46.94,"l":46.93,"n":3,"o":46.935,"t":"2026-09-11T16:00:00Z","v":636,"vw":46.937217},{"c":46.9,"h":46.91,"l":46.9,"n":4,"o":46.91,"t":"2026-09-11T16:15:00Z","v":4043,"vw":46.903586},{"c":46.91,"h":46.91,"l":46.89,"n":12,"o":46.895,"t":"2026-09-11T16:30:00Z","v":1575,"vw":46.902724},{"c":46.92,"h":46.93,"l":46.91,"n":16,"o":46.92,"t":"2026-09-11T16:45:00Z","v":4982,"vw":46.918372},{"c":46.93,"h":46.93,"l":46.91,"n":4,"o":46.93,"t":"2026-09-11T17:00:00Z","v":1673,"vw":46.92315},{"c":46.95,"h":46.95,"l":46.93,"n":13,"o":46.93,"t":"2026-09-11T17:15:00Z","v":1521,"vw":46.941624},{"c":46.94,"h":46.94,"l":46.94,"n":11,"o":46.94,"t":"2026-09-11T17:30:00Z","v":969,"vw":46.94},{"c":46.92,"h":46.95,"l":46.92,"n":19,"o":46.94,"t":"2026-09-11T17:45:00Z","v":2130,"vw":46.934564},{"c":46.94,"h":46.94,"l":46.94,"n":1,"o":46.94,"t":"2026-09-11T18:00:00Z","v":110,"vw":46.94},{"c":46.9,"h":46.92,"l":46.9,"n":14,"o":46.9129,"t":"2026-09-11T18:15:00Z","v":2782,"vw":46.91488},{"c":46.915,"h":46.92,"l":46.9,"n":13,"o":46.92,"t":"2026-09-11T18:30:00Z","v":1724,"vw":46.912284},{"c":46.9,"h":46.91,"l":46.89,"n":15,"o":46.9,"t":"2026-09-11T18:45:00Z","v":1627,"vw":46.89893},{"c":46.88,"h":46.91,"l":46.87,"n":29,"o":46.91,"t":"2026-09-11T19:00:00Z","v":16933,"vw":46.881721},{"c":46.88,"h":46.9,"l":46.88,"n":37,"o":46.89,"t":"2026-09-11T19:15:00Z","v":11836,"vw":46.892019},{"c":46.8784,"h":46.8951,"l":46.87,"n":21,"o":46.88,"t":"2026-09-11T19:30:00Z","v":2702,"vw":46.879328},{"c":46.85,"h":46.9,"l":46.825,"n":108,"o":46.895,"t":"2026-09-11T19:45:00Z","v":32750,"vw":46.861287},{"c":46.58,"h":46.6199,"l":46.51,"n":23,"o":46.51,"t":"2026-09-14T13:30:00Z","v":1482,"vw":46.593214},{"c":46.62,"h":46.62,"l":46.616,"n":3,"o":46.616,"t":"2026-09-14T13:45:00Z","v":812,"vw":46.61946},{"c":46.645,"h":46.6501,"l":46.645,"n":3,"o":46.6501,"t":"2026-09-14T14:00:00Z","v":1321,"vw":46.649126},{"c":46.6386,"h":46.6599,"l":46.62,"n":5,"o":46.64,"t":"2026-09-14T14:15:00Z","v":2808,"vw":46.640071},{"c":46.56,"h":46.5751,"l":46.56,"n":3,"o":46.5751,"t":"2026-09-14T14:30:00Z","v":1106,"vw":46.573693},{"c":46.5401,"h":46.58,"l":46.52,"n":11,"o":46.5799,"t":"2026-09-14T14:45:00Z","v":1470,"vw":46.563865},{"c":46.57,"h":46.6,"l":46.53,"n":18,"o":46.53,"t":"2026-09-14T15:00:00Z","v":2365,"vw":46.569688},{"c":46.6229,"h":46.6229,"l":46.5811,"n":6,"o":46.6,"t":"2026-09-14T15:15:00Z","v":746,"vw":46.596404},{"c":46.67,"h":46.67,"l":46.62,"n":10,"o":46.62,"t":"2026-09-14T15:30:00Z","v":1112,"vw":46.625556},{"c":46.71,"h":46.7272,"l":46.6801,"n":8,"o":46.7272,"t":"2026-09-14T15:45:00Z","v":2789,"vw":46.700281},{"c":46.68,"h":46.7099,"l":46.68,"n":4,"o":46.6801,"t":"2026-09-14T16:00:00Z","v":397,"vw":46.691014},{"c":46.718,"h":46.72,"l":46.718,"n":3,"o":46.72,"t":"2026-09-14T16:30:00Z","v":593,"vw":46.718338},{"c":46.77,"h":46.77,"l":46.71,"n":3,"o":46.71,"t":"2026-09-14T16:45:00Z","v":2271,"vw":46.76732},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-09-14T17:00:00Z","v":200,"vw":46.74},{"c":46.72,"h":46.735,"l":46.72,"n":5,"o":46.725,"t":"2026-09-14T17:15:00Z","v":576,"vw":46.726096},{"c":46.76,"h":46.76,"l":46.752,"n":5,"o":46.752,"t":"2026-09-14T17:30:00Z","v":575,"vw":46.754186},{"c":46.755,"h":46.755,"l":46.745,"n":2,"o":46.745,"t":"2026-09-14T17:45:00Z","v":1315,"vw":46.750133},{"c":46.728,"h":46.7599,"l":46.728,"n":8,"o":46.735,"t":"2026-09-14T18:00:00Z","v":1643,"vw":46.744239},{"c":46.7272,"h":46.735,"l":46.7272,"n":7,"o":46.735,"t":"2026-09-14T18:15:00Z","v":589,"vw":46.730723},{"c":46.735,"h":46.7388,"l":46.725,"n":3,"o":46.7388,"t":"2026-09-14T18:30:00Z","v":602,"vw":46.733771},{"c":46.7201,"h":46.7201,"l":46.7201,"n":1,"o":46.7201,"t":"2026-09-14T18:45:00Z","v":124,"vw":46.7201},{"c":46.6901,"h":46.72,"l":46.69,"n":16,"o":46.7,"t":"2026-09-14T19:00:00Z","v":2618,"vw":46.698617},{"c":46.69,"h":46.72,"l":46.68,"n":92,"o":46.71,"t":"2026-09-14T19:15:00Z","v":29380,"vw":46.692945},{"c":46.71,"h":46.71,"l":46.6869,"n":4,"o":46.6869,"t":"2026-09-14T19:30:00Z","v":1088,"vw":46.696149},{"c":46.655,"h":46.7,"l":46.65,"n":36,"o":46.7,"t":"2026-09-14T19:45:00Z","v":4486,"vw":46.671211},{"c":46.63,"h":46.76,"l":46.62,"n":42,"o":46.76,"t":"2026-09-15T13:30:00Z","v":4349,"vw":46.673456},{"c":46.64,"h":46.64,"l":46.635,"n":4,"o":46.635,"t":"2026-09-15T13:45:00Z","v":1724,"vw":46.636598},{"c":46.5604,"h":46.59,"l":46.5604,"n":6,"o":46.58,"t":"2026-09-15T14:00:00Z","v":1065,"vw":46.579431},{"c":46.53,"h":46.575,"l":46.53,"n":6,"o":46.57,"t":"2026-09-15T14:15:00Z","v":1834,"vw":46.572251},{"c":46.52,"h":46.54,"l":46.52,"n":10,"o":46.535,"t":"2026-09-15T14:30:00Z","v":1167,"vw":46.53338},{"c":46.51,"h":46.5272,"l":46.5077,"n":5,"o":46.5272,"t":"2026-09-15T14:45:00Z","v":2415,"vw":46.512841},{"c":46.5001,"h":46.5499,"l":46.5001,"n":25,"o":46.5199,"t":"2026-09-15T15:00:00Z","v":17946,"vw":46.525505},{"c":46.52,"h":46.54,"l":46.51,"n":14,"o":46.51,"t":"2026-09-15T15:15:00Z","v":3362,"vw":46.529672},{"c":46.54,"h":46.54,"l":46.515,"n":6,"o":46.5218,"t":"2026-09-15T15:30:00Z","v":2278,"vw":46.525453},{"c":46.5499,"h":46.55,"l":46.52,"n":33,"o":46.55,"t":"2026-09-15T15:45:00Z","v":2832,"vw":46.536609},{"c":46.505,"h":46.53,"l":46.505,"n":4,"o":46.53,"t":"2026-09-15T16:00:00Z","v":1362,"vw":46.507919},{"c":46.54,"h":46.54,"l":46.535,"n":3,"o":46.535,"t":"2026-09-15T16:15:00Z","v":2212,"vw":46.539105},{"c":46.52,"h":46.52,"l":46.51,"n":6,"o":46.51,"t":"2026-09-15T17:00:00Z","v":3776,"vw":46.518752},{"c":46.5,"h":46.5092,"l":46.5,"n":17,"o":46.5,"t":"2026-09-15T17:15:00Z","v":4354,"vw":46.500458},{"c":46.5292,"h":46.5292,"l":46.5068,"n":12,"o":46.51,"t":"2026-09-15T17:30:00Z","v":2506,"vw":46.515659},{"c":46.51,"h":46.52,"l":46.5002,"n":5,"o":46.52,"t":"2026-09-15T17:45:00Z","v":1720,"vw":46.505493},{"c":46.515,"h":46.515,"l":46.515,"n":2,"o":46.515,"t":"2026-09-15T18:00:00Z","v":366,"vw":46.515},{"c":46.51,"h":46.525,"l":46.51,"n":5,"o":46.525,"t":"2026-09-15T18:15:00Z","v":5148,"vw":46.519983},{"c":46.525,"h":46.53,"l":46.5,"n":8,"o":46.51,"t":"2026-09-15T18:30:00Z","v":1855,"vw":46.52155},{"c":46.52,"h":46.52,"l":46.5,"n":53,"o":46.5,"t":"2026-09-15T18:45:00Z","v":16416,"vw":46.505239},{"c":46.515,"h":46.54,"l":46.51,"n":36,"o":46.525,"t":"2026-09-15T19:00:00Z","v":23957,"vw":46.51243},{"c":46.5,"h":46.53,"l":46.5,"n":18,"o":46.53,"t":"2026-09-15T19:15:00Z","v":11035,"vw":46.520858},{"c":46.495,"h":46.52,"l":46.49,"n":7,"o":46.52,"t":"2026-09-15T19:30:00Z","v":631,"vw":46.505377},{"c":46.515,"h":46.515,"l":46.49,"n":20,"o":46.51,"t":"2026-09-15T19:45:00Z","v":2795,"vw":46.50472},{"c":46.51,"h":46.51,"l":46.51,"n":4,"o":46.51,"t":"2026-09-15T20:00:00Z","v":243,"vw":46.51},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-09-16T13:30:00Z","v":1491,"vw":46.6},{"c":46.62,"h":46.62,"l":46.61,"n":2,"o":46.61,"t":"2026-09-16T13:45:00Z","v":1382,"vw":46.610955},{"c":46.6275,"h":46.645,"l":46.6275,"n":6,"o":46.645,"t":"2026-09-16T14:00:00Z","v":3727,"vw":46.633656},{"c":46.62,"h":46.62,"l":46.59,"n":7,"o":46.5995,"t":"2026-09-16T14:30:00Z","v":4007,"vw":46.591312},{"c":46.6425,"h":46.6455,"l":46.62,"n":3,"o":46.62,"t":"2026-09-16T14:45:00Z","v":536,"vw":46.635627},{"c":46.69,"h":46.697,"l":46.66,"n":15,"o":46.66,"t":"2026-09-16T15:00:00Z","v":1585,"vw":46.678661},{"c":46.65,"h":46.68,"l":46.65,"n":10,"o":46.665,"t":"2026-09-16T15:15:00Z","v":1387,"vw":46.665404},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-09-16T15:30:00Z","v":765,"vw":46.66},{"c":46.64,"h":46.6628,"l":46.64,"n":9,"o":46.6516,"t":"2026-09-16T16:00:00Z","v":1556,"vw":46.652341},{"c":46.62,"h":46.64,"l":46.62,"n":18,"o":46.64,"t":"2026-09-16T16:45:00Z","v":13832,"vw":46.620304},{"c":46.61,"h":46.6199,"l":46.61,"n":4,"o":46.6199,"t":"2026-09-16T17:00:00Z","v":1276,"vw":46.612751},{"c":46.6,"h":46.63,"l":46.6,"n":12,"o":46.61,"t":"2026-09-16T17:15:00Z","v":9078,"vw":46.624534},{"c":46.61,"h":46.63,"l":46.61,"n":26,"o":46.625,"t":"2026-09-16T17:30:00Z","v":4103,"vw":46.62182},{"c":46.48,"h":46.63,"l":46.48,"n":13,"o":46.595,"t":"2026-09-16T17:45:00Z","v":8968,"vw":46.581422},{"c":46.64,"h":46.64,"l":46.605,"n":4,"o":46.605,"t":"2026-09-16T18:00:00Z","v":1020,"vw":46.632897},{"c":46.6,"h":46.635,"l":46.6,"n":2,"o":46.635,"t":"2026-09-16T18:15:00Z","v":1400,"vw":46.6245},{"c":46.62,"h":46.62,"l":46.5272,"n":22,"o":46.5905,"t":"2026-09-16T18:30:00Z","v":5270,"vw":46.545586},{"c":46.45,"h":46.5871,"l":46.45,"n":6,"o":46.5871,"t":"2026-09-16T18:45:00Z","v":439,"vw":46.51906},{"c":46.27,"h":46.43,"l":46.27,"n":47,"o":46.39,"t":"2026-09-16T19:00:00Z","v":8713,"vw":46.30613},{"c":46.26,"h":46.29,"l":46.19,"n":76,"o":46.28,"t":"2026-09-16T19:15:00Z","v":17305,"vw":46.236281},{"c":46.3012,"h":46.3012,"l":46.3012,"n":2,"o":46.3012,"t":"2026-09-16T19:30:00Z","v":117,"vw":46.3012},{"c":46.37,"h":46.38,"l":46.3399,"n":29,"o":46.3399,"t":"2026-09-16T19:45:00Z","v":10298,"vw":46.354921},{"c":46.72,"h":46.86,"l":46.6958,"n":18,"o":46.86,"t":"2026-09-17T13:30:00Z","v":2050,"vw":46.775594},{"c":46.7051,"h":46.72,"l":46.7051,"n":2,"o":46.72,"t":"2026-09-17T13:45:00Z","v":365,"vw":46.715142},{"c":46.66,"h":46.66,"l":46.66,"n":4,"o":46.66,"t":"2026-09-17T14:00:00Z","v":900,"vw":46.66},{"c":46.73,"h":46.7699,"l":46.71,"n":18,"o":46.72,"t":"2026-09-17T14:15:00Z","v":3994,"vw":46.733657},{"c":46.68,"h":46.705,"l":46.68,"n":3,"o":46.705,"t":"2026-09-17T14:45:00Z","v":520,"vw":46.694904},{"c":46.7,"h":46.7,"l":46.6883,"n":11,"o":46.7,"t":"2026-09-17T15:00:00Z","v":999,"vw":46.696241},{"c":46.695,"h":46.695,"l":46.695,"n":2,"o":46.695,"t":"2026-09-17T15:15:00Z","v":461,"vw":46.695},{"c":46.7301,"h":46.74,"l":46.715,"n":3,"o":46.715,"t":"2026-09-17T15:30:00Z","v":8308,"vw":46.729896},{"c":46.7387,"h":46.7387,"l":46.7387,"n":1,"o":46.7387,"t":"2026-09-17T15:45:00Z","v":757,"vw":46.7387},{"c":46.7709,"h":46.7709,"l":46.75,"n":2,"o":46.75,"t":"2026-09-17T16:00:00Z","v":2650,"vw":46.765774},{"c":46.7201,"h":46.7201,"l":46.7201,"n":1,"o":46.7201,"t":"2026-09-17T16:15:00Z","v":118,"vw":46.7201},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-09-17T16:45:00Z","v":451,"vw":46.75},{"c":46.745,"h":46.745,"l":46.745,"n":1,"o":46.745,"t":"2026-09-17T17:00:00Z","v":130,"vw":46.745},{"c":46.734,"h":46.76,"l":46.73,"n":11,"o":46.76,"t":"2026-09-17T17:45:00Z","v":4659,"vw":46.7392},{"c":46.7301,"h":46.75,"l":46.7301,"n":3,"o":46.75,"t":"2026-09-17T18:00:00Z","v":2583,"vw":46.744384},{"c":46.75,"h":46.765,"l":46.75,"n":11,"o":46.765,"t":"2026-09-17T18:15:00Z","v":1378,"vw":46.753482},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-09-17T18:30:00Z","v":998,"vw":46.75},{"c":46.7405,"h":46.76,"l":46.7405,"n":4,"o":46.76,"t":"2026-09-17T18:45:00Z","v":1206,"vw":46.753575},{"c":46.72,"h":46.77,"l":46.72,"n":154,"o":46.77,"t":"2026-09-17T19:00:00Z","v":34575,"vw":46.733272},{"c":46.7451,"h":46.76,"l":46.73,"n":34,"o":46.75,"t":"2026-09-17T19:15:00Z","v":16679,"vw":46.755723},{"c":46.753,"h":46.78,"l":46.7401,"n":28,"o":46.7401,"t":"2026-09-17T19:30:00Z","v":35740,"vw":46.750685},{"c":46.745,"h":46.7913,"l":46.745,"n":33,"o":46.76,"t":"2026-09-17T19:45:00Z","v":8806,"vw":46.756912},{"c":46.73,"h":46.73,"l":46.73,"n":3,"o":46.73,"t":"2026-09-17T20:00:00Z","v":236,"vw":46.73},{"c":46.7,"h":46.76,"l":46.7,"n":3,"o":46.76,"t":"2026-09-18T14:00:00Z","v":2283,"vw":46.707283},{"c":46.7,"h":46.7001,"l":46.7,"n":3,"o":46.7001,"t":"2026-09-18T14:30:00Z","v":389,"vw":46.700074},{"c":46.7293,"h":46.76,"l":46.72,"n":7,"o":46.76,"t":"2026-09-18T14:45:00Z","v":919,"vw":46.732348},{"c":46.7355,"h":46.7355,"l":46.715,"n":4,"o":46.715,"t":"2026-09-18T15:00:00Z","v":821,"vw":46.726968},{"c":46.72,"h":46.72,"l":46.71,"n":4,"o":46.715,"t":"2026-09-18T15:15:00Z","v":1008,"vw":46.71631},{"c":46.6715,"h":46.715,"l":46.6715,"n":9,"o":46.715,"t":"2026-09-18T15:30:00Z","v":1869,"vw":46.711038},{"c":46.7014,"h":46.7014,"l":46.69,"n":3,"o":46.69,"t":"2026-09-18T15:45:00Z","v":946,"vw":46.699708},{"c":46.685,"h":46.685,"l":46.685,"n":2,"o":46.685,"t":"2026-09-18T16:00:00Z","v":1362,"vw":46.685},{"c":46.64,"h":46.64,"l":46.64,"n":2,"o":46.64,"t":"2026-09-18T16:15:00Z","v":110,"vw":46.64},{"c":46.685,"h":46.69,"l":46.67,"n":4,"o":46.67,"t":"2026-09-18T16:30:00Z","v":3402,"vw":46.681507},{"c":46.6924,"h":46.6924,"l":46.68,"n":2,"o":46.68,"t":"2026-09-18T16:45:00Z","v":1128,"vw":46.681462},{"c":46.71,"h":46.71,"l":46.7099,"n":12,"o":46.71,"t":"2026-09-18T17:00:00Z","v":1550,"vw":46.70995},{"c":46.715,"h":46.73,"l":46.695,"n":8,"o":46.7,"t":"2026-09-18T17:30:00Z","v":8904,"vw":46.699304},{"c":46.71,"h":46.715,"l":46.71,"n":3,"o":46.715,"t":"2026-09-18T17:45:00Z","v":345,"vw":46.712933},{"c":46.7361,"h":46.7361,"l":46.72,"n":7,"o":46.72,"t":"2026-09-18T18:00:00Z","v":1533,"vw":46.730095},{"c":46.75,"h":46.75,"l":46.72,"n":4,"o":46.72,"t":"2026-09-18T18:15:00Z","v":559,"vw":46.72929},{"c":46.74,"h":46.74,"l":46.74,"n":4,"o":46.74,"t":"2026-09-18T18:30:00Z","v":3116,"vw":46.74},{"c":46.7993,"h":46.81,"l":46.78,"n":3,"o":46.78,"t":"2026-09-18T18:45:00Z","v":1456,"vw":46.801773},{"c":46.7601,"h":46.8099,"l":46.7601,"n":5,"o":46.8099,"t":"2026-09-18T19:00:00Z","v":2399,"vw":46.785183},{"c":46.75,"h":46.8,"l":46.75,"n":141,"o":46.78,"t":"2026-09-18T19:15:00Z","v":65667,"vw":46.774801},{"c":46.77,"h":46.77,"l":46.74,"n":12,"o":46.74,"t":"2026-09-18T19:30:00Z","v":1668,"vw":46.751707},{"c":46.77,"h":46.79,"l":46.76,"n":51,"o":46.76,"t":"2026-09-18T19:45:00Z","v":9925,"vw":46.775954},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-09-18T20:00:00Z","v":172,"vw":46.75},{"c":47.18,"h":47.18,"l":47.18,"n":6,"o":47.18,"t":"2026-09-21T13:30:00Z","v":292,"vw":47.18},{"c":47.115,"h":47.115,"l":47.115,"n":1,"o":47.115,"t":"2026-09-21T13:45:00Z","v":504,"vw":47.115},{"c":47.145,"h":47.145,"l":47.14,"n":5,"o":47.14,"t":"2026-09-21T14:00:00Z","v":1068,"vw":47.141139},{"c":47.16,"h":47.16,"l":47.16,"n":2,"o":47.16,"t":"2026-09-21T14:15:00Z","v":2501,"vw":47.16},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-09-21T14:30:00Z","v":547,"vw":47.18},{"c":47.2299,"h":47.2299,"l":47.2051,"n":2,"o":47.2051,"t":"2026-09-21T14:45:00Z","v":254,"vw":47.217207},{"c":47.26,"h":47.26,"l":47.2209,"n":15,"o":47.2399,"t":"2026-09-21T15:00:00Z","v":2787,"vw":47.238919},{"c":47.24,"h":47.26,"l":47.24,"n":6,"o":47.26,"t":"2026-09-21T15:15:00Z","v":838,"vw":47.244016},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-09-21T15:45:00Z","v":100,"vw":47.28},{"c":47.3312,"h":47.3312,"l":47.295,"n":4,"o":47.295,"t":"2026-09-21T16:00:00Z","v":886,"vw":47.310274},{"c":47.36,"h":47.36,"l":47.36,"n":2,"o":47.36,"t":"2026-09-21T16:15:00Z","v":350,"vw":47.36},{"c":47.385,"h":47.385,"l":47.36,"n":2,"o":47.36,"t":"2026-09-21T16:30:00Z","v":985,"vw":47.362538},{"c":47.385,"h":47.385,"l":47.37,"n":6,"o":47.38,"t":"2026-09-21T16:45:00Z","v":874,"vw":47.381698},{"c":47.415,"h":47.415,"l":47.415,"n":1,"o":47.415,"t":"2026-09-21T17:00:00Z","v":100,"vw":47.415},{"c":47.3901,"h":47.3901,"l":47.3901,"n":1,"o":47.3901,"t":"2026-09-21T17:30:00Z","v":1435,"vw":47.3901},{"c":47.44,"h":47.44,"l":47.4209,"n":14,"o":47.4251,"t":"2026-09-21T17:45:00Z","v":1580,"vw":47.431727},{"c":47.445,"h":47.47,"l":47.445,"n":4,"o":47.455,"t":"2026-09-21T18:00:00Z","v":670,"vw":47.460473},{"c":47.485,"h":47.485,"l":47.4577,"n":9,"o":47.48,"t":"2026-09-21T18:15:00Z","v":9459,"vw":47.471885},{"c":47.495,"h":47.5,"l":47.48,"n":20,"o":47.495,"t":"2026-09-21T18:30:00Z","v":4976,"vw":47.491373},{"c":47.53,"h":47.53,"l":47.495,"n":20,"o":47.495,"t":"2026-09-21T18:45:00Z","v":3441,"vw":47.519468},{"c":47.54,"h":47.54,"l":47.4916,"n":12,"o":47.53,"t":"2026-09-21T19:00:00Z","v":7803,"vw":47.511403},{"c":47.51,"h":47.53,"l":47.5,"n":9,"o":47.5,"t":"2026-09-21T19:15:00Z","v":28752,"vw":47.528154},{"c":47.54,"h":47.5599,"l":47.5,"n":33,"o":47.5281,"t":"2026-09-21T19:30:00Z","v":9606,"vw":47.542172},{"c":47.49,"h":47.54,"l":47.49,"n":24,"o":47.54,"t":"2026-09-21T19:45:00Z","v":2493,"vw":47.513963},{"c":47.92,"h":47.9225,"l":47.44,"n":27,"o":47.48,"t":"2026-09-21T20:00:00Z","v":3068,"vw":47.858161},{"c":47.9,"h":47.9033,"l":47.9,"n":13,"o":47.9,"t":"2026-09-21T21:00:00Z","v":1280,"vw":47.900825},{"c":47.5899,"h":47.5899,"l":47.43,"n":5,"o":47.43,"t":"2026-09-22T13:30:00Z","v":4801,"vw":47.439198},{"c":47.505,"h":47.505,"l":47.505,"n":3,"o":47.505,"t":"2026-09-22T13:45:00Z","v":1824,"vw":47.505},{"c":47.48,"h":47.5101,"l":47.47,"n":5,"o":47.5101,"t":"2026-09-22T14:00:00Z","v":11183,"vw":47.48874},{"c":47.5107,"h":47.5107,"l":47.45,"n":11,"o":47.47,"t":"2026-09-22T14:15:00Z","v":2444,"vw":47.46988},{"c":47.4501,"h":47.52,"l":47.45,"n":10,"o":47.52,"t":"2026-09-22T14:30:00Z","v":11278,"vw":47.48004},{"c":47.44,"h":47.5,"l":47.43,"n":11,"o":47.5,"t":"2026-09-22T14:45:00Z","v":9662,"vw":47.450576},{"c":47.4599,"h":47.4799,"l":47.42,"n":17,"o":47.4799,"t":"2026-09-22T15:00:00Z","v":5682,"vw":47.436141},{"c":47.455,"h":47.46,"l":47.43,"n":23,"o":47.455,"t":"2026-09-22T15:15:00Z","v":14295,"vw":47.452814},{"c":47.39,"h":47.42,"l":47.39,"n":6,"o":47.42,"t":"2026-09-22T15:30:00Z","v":396,"vw":47.404479},{"c":47.42,"h":47.42,"l":47.41,"n":19,"o":47.42,"t":"2026-09-22T15:45:00Z","v":1926,"vw":47.418433},{"c":47.46,"h":47.46,"l":47.44,"n":26,"o":47.44,"t":"2026-09-22T16:00:00Z","v":4260,"vw":47.447},{"c":47.4223,"h":47.4499,"l":47.4223,"n":5,"o":47.4499,"t":"2026-09-22T16:15:00Z","v":2218,"vw":47.448554},{"c":47.42,"h":47.445,"l":47.42,"n":3,"o":47.445,"t":"2026-09-22T16:30:00Z","v":506,"vw":47.425365},{"c":47.455,"h":47.455,"l":47.4423,"n":3,"o":47.445,"t":"2026-09-22T16:45:00Z","v":839,"vw":47.444927},{"c":47.4597,"h":47.4597,"l":47.4597,"n":2,"o":47.4597,"t":"2026-09-22T17:00:00Z","v":677,"vw":47.4597},{"c":47.45,"h":47.45,"l":47.423,"n":8,"o":47.423,"t":"2026-09-22T17:15:00Z","v":2353,"vw":47.444802},{"c":47.43,"h":47.4517,"l":47.43,"n":5,"o":47.445,"t":"2026-09-22T17:30:00Z","v":1858,"vw":47.440126},{"c":47.49,"h":47.49,"l":47.4305,"n":23,"o":47.445,"t":"2026-09-22T17:45:00Z","v":3766,"vw":47.446754},{"c":47.4801,"h":47.4801,"l":47.46,"n":4,"o":47.46,"t":"2026-09-22T18:00:00Z","v":412,"vw":47.469451},{"c":47.495,"h":47.5033,"l":47.46,"n":39,"o":47.47,"t":"2026-09-22T18:15:00Z","v":5193,"vw":47.494656},{"c":47.5,"h":47.5,"l":47.47,"n":24,"o":47.49,"t":"2026-09-22T18:30:00Z","v":5232,"vw":47.485052},{"c":47.47,"h":47.52,"l":47.47,"n":13,"o":47.505,"t":"2026-09-22T18:45:00Z","v":3069,"vw":47.494448},{"c":47.5098,"h":47.5098,"l":47.4701,"n":29,"o":47.48,"t":"2026-09-22T19:00:00Z","v":9243,"vw":47.477409},{"c":47.52,"h":47.53,"l":47.48,"n":166,"o":47.506,"t":"2026-09-22T19:15:00Z","v":50398,"vw":47.500743},{"c":47.501,"h":47.56,"l":47.501,"n":34,"o":47.52,"t":"2026-09-22T19:30:00Z","v":18544,"vw":47.539564},{"c":47.49,"h":47.545,"l":47.48,"n":25,"o":47.53,"t":"2026-09-22T19:45:00Z","v":2681,"vw":47.519596},{"c":47.405,"h":47.4272,"l":47.405,"n":3,"o":47.4272,"t":"2026-09-23T13:30:00Z","v":770,"vw":47.409063},{"c":47.3413,"h":47.3413,"l":47.34,"n":5,"o":47.34,"t":"2026-09-23T13:45:00Z","v":2750,"vw":47.341251},{"c":47.27,"h":47.3522,"l":47.27,"n":10,"o":47.3522,"t":"2026-09-23T14:00:00Z","v":5968,"vw":47.329003},{"c":47.22,"h":47.2636,"l":47.22,"n":4,"o":47.2636,"t":"2026-09-23T14:15:00Z","v":525,"vw":47.231082},{"c":47.26,"h":47.26,"l":47.2201,"n":6,"o":47.2201,"t":"2026-09-23T14:30:00Z","v":6392,"vw":47.239703},{"c":47.305,"h":47.315,"l":47.24,"n":42,"o":47.26,"t":"2026-09-23T14:45:00Z","v":6837,"vw":47.274936},{"c":47.27,"h":47.295,"l":47.27,"n":5,"o":47.295,"t":"2026-09-23T15:00:00Z","v":1210,"vw":47.287881},{"c":47.2201,"h":47.2201,"l":47.2201,"n":2,"o":47.2201,"t":"2026-09-23T15:30:00Z","v":1255,"vw":47.2201},{"c":47.2126,"h":47.2126,"l":47.2126,"n":1,"o":47.2126,"t":"2026-09-23T15:45:00Z","v":100,"vw":47.2126},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-09-23T16:15:00Z","v":181,"vw":47.18},{"c":47.1869,"h":47.1869,"l":47.16,"n":5,"o":47.16,"t":"2026-09-23T16:45:00Z","v":2927,"vw":47.163534},{"c":47.13,"h":47.14,"l":47.13,"n":4,"o":47.14,"t":"2026-09-23T17:00:00Z","v":1085,"vw":47.137342},{"c":47.17,"h":47.17,"l":47.14,"n":13,"o":47.161,"t":"2026-09-23T17:15:00Z","v":4139,"vw":47.16028},{"c":47.18,"h":47.18,"l":47.15,"n":26,"o":47.15,"t":"2026-09-23T17:30:00Z","v":3045,"vw":47.16904},{"c":47.22,"h":47.22,"l":47.21,"n":3,"o":47.21,"t":"2026-09-23T17:45:00Z","v":406,"vw":47.213966},{"c":47.19,"h":47.225,"l":47.19,"n":12,"o":47.204,"t":"2026-09-23T18:15:00Z","v":3802,"vw":47.202964},{"c":47.19,"h":47.19,"l":47.18,"n":2,"o":47.18,"t":"2026-09-23T18:30:00Z","v":290,"vw":47.186552},{"c":47.19,"h":47.208,"l":47.19,"n":10,"o":47.201,"t":"2026-09-23T18:45:00Z","v":1749,"vw":47.199142},{"c":47.2,"h":47.23,"l":47.17,"n":16,"o":47.23,"t":"2026-09-23T19:00:00Z","v":10893,"vw":47.196626},{"c":47.1975,"h":47.2,"l":47.14,"n":70,"o":47.18,"t":"2026-09-23T19:15:00Z","v":34540,"vw":47.161837},{"c":47.175,"h":47.175,"l":47.175,"n":1,"o":47.175,"t":"2026-09-23T19:30:00Z","v":184,"vw":47.175},{"c":47.14,"h":47.18,"l":47.11,"n":72,"o":47.175,"t":"2026-09-23T19:45:00Z","v":11596,"vw":47.151652},{"c":47.04,"h":47.04,"l":46.9,"n":6,"o":46.9,"t":"2026-09-24T13:30:00Z","v":1781,"vw":46.910872},{"c":47.03,"h":47.03,"l":47.03,"n":4,"o":47.03,"t":"2026-09-24T13:45:00Z","v":567,"vw":47.03},{"c":47.045,"h":47.045,"l":47.045,"n":1,"o":47.045,"t":"2026-09-24T14:00:00Z","v":2651,"vw":47.045},{"c":47.06,"h":47.09,"l":47.06,"n":9,"o":47.09,"t":"2026-09-24T14:15:00Z","v":840,"vw":47.077751},{"c":47.07,"h":47.075,"l":47.05,"n":11,"o":47.05,"t":"2026-09-24T14:30:00Z","v":2870,"vw":47.068366},{"c":47.025,"h":47.05,"l":46.991,"n":17,"o":47.0334,"t":"2026-09-24T14:45:00Z","v":4417,"vw":47.024621},{"c":46.98,"h":47.02,"l":46.97,"n":33,"o":47.015,"t":"2026-09-24T15:00:00Z","v":6184,"vw":46.991112},{"c":46.97,"h":46.97,"l":46.96,"n":3,"o":46.97,"t":"2026-09-24T15:15:00Z","v":1217,"vw":46.968595},{"c":47.015,"h":47.015,"l":47.015,"n":1,"o":47.015,"t":"2026-09-24T15:45:00Z","v":272,"vw":47.015},{"c":47.1001,"h":47.1736,"l":47.1001,"n":7,"o":47.1736,"t":"2026-09-24T16:15:00Z","v":620,"vw":47.131917},{"c":47.245,"h":47.245,"l":47.22,"n":2,"o":47.22,"t":"2026-09-24T16:30:00Z","v":258,"vw":47.23095},{"c":47.22,"h":47.23,"l":47.2165,"n":4,"o":47.23,"t":"2026-09-24T16:45:00Z","v":2662,"vw":47.21828},{"c":47.23,"h":47.23,"l":47.19,"n":7,"o":47.194,"t":"2026-09-24T17:00:00Z","v":3447,"vw":47.219381},{"c":47.225,"h":47.225,"l":47.225,"n":2,"o":47.225,"t":"2026-09-24T17:15:00Z","v":127,"vw":47.225},{"c":47.155,"h":47.16,"l":47.155,"n":40,"o":47.16,"t":"2026-09-24T17:30:00Z","v":8253,"vw":47.159721},{"c":47.15,"h":47.1599,"l":47.15,"n":4,"o":47.1599,"t":"2026-09-24T17:45:00Z","v":347,"vw":47.155778},{"c":47.155,"h":47.155,"l":47.09,"n":8,"o":47.12,"t":"2026-09-24T18:00:00Z","v":1407,"vw":47.126832},{"c":47.2,"h":47.21,"l":47.17,"n":8,"o":47.17,"t":"2026-09-24T18:15:00Z","v":2740,"vw":47.19699},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-09-24T18:30:00Z","v":100,"vw":47.17},{"c":47.22,"h":47.22,"l":47.185,"n":2,"o":47.185,"t":"2026-09-24T18:45:00Z","v":724,"vw":47.207914},{"c":47.175,"h":47.19,"l":47.1531,"n":19,"o":47.19,"t":"2026-09-24T19:00:00Z","v":4121,"vw":47.173401},{"c":47.175,"h":47.21,"l":47.16,"n":63,"o":47.16,"t":"2026-09-24T19:15:00Z","v":47733,"vw":47.193691},{"c":47.19,"h":47.1976,"l":47.19,"n":10,"o":47.1976,"t":"2026-09-24T19:30:00Z","v":767,"vw":47.191818},{"c":47.185,"h":47.215,"l":47.18,"n":27,"o":47.18,"t":"2026-09-24T19:45:00Z","v":4526,"vw":47.188769},{"c":47.16,"h":47.16,"l":47.16,"n":5,"o":47.16,"t":"2026-09-24T20:00:00Z","v":186,"vw":47.16},{"c":47.3425,"h":47.3425,"l":47.18,"n":10,"o":47.18,"t":"2026-09-25T13:30:00Z","v":1045,"vw":47.267183},{"c":47.31,"h":47.31,"l":47.31,"n":1,"o":47.31,"t":"2026-09-25T13:45:00Z","v":160,"vw":47.31},{"c":47.17,"h":47.26,"l":47.17,"n":4,"o":47.26,"t":"2026-09-25T14:00:00Z","v":202,"vw":47.215},{"c":47.2299,"h":47.239,"l":47.19,"n":16,"o":47.2,"t":"2026-09-25T14:15:00Z","v":22812,"vw":47.223196},{"c":47.2264,"h":47.235,"l":47.22,"n":6,"o":47.22,"t":"2026-09-25T14:30:00Z","v":3441,"vw":47.231031},{"c":47.2201,"h":47.23,"l":47.2201,"n":8,"o":47.23,"t":"2026-09-25T14:45:00Z","v":2389,"vw":47.221391},{"c":47.26,"h":47.29,"l":47.26,"n":2,"o":47.29,"t":"2026-09-25T15:00:00Z","v":206,"vw":47.274563},{"c":47.251,"h":47.31,"l":47.251,"n":20,"o":47.275,"t":"2026-09-25T15:15:00Z","v":10034,"vw":47.255646},{"c":47.24,"h":47.295,"l":47.24,"n":9,"o":47.295,"t":"2026-09-25T15:30:00Z","v":610,"vw":47.262355},{"c":47.3,"h":47.3,"l":47.215,"n":10,"o":47.215,"t":"2026-09-25T15:45:00Z","v":2215,"vw":47.245817},{"c":47.42,"h":47.42,"l":47.37,"n":4,"o":47.37,"t":"2026-09-25T16:00:00Z","v":402,"vw":47.403444},{"c":47.39,"h":47.4275,"l":47.39,"n":3,"o":47.4275,"t":"2026-09-25T16:15:00Z","v":3487,"vw":47.426284},{"c":47.325,"h":47.385,"l":47.325,"n":6,"o":47.385,"t":"2026-09-25T16:30:00Z","v":500,"vw":47.345},{"c":47.37,"h":47.375,"l":47.37,"n":3,"o":47.375,"t":"2026-09-25T17:00:00Z","v":4220,"vw":47.371422},{"c":47.375,"h":47.3899,"l":47.3534,"n":9,"o":47.3534,"t":"2026-09-25T17:15:00Z","v":2246,"vw":47.378085},{"c":47.35,"h":47.37,"l":47.35,"n":12,"o":47.37,"t":"2026-09-25T17:30:00Z","v":2532,"vw":47.361274},{"c":47.36,"h":47.36,"l":47.3301,"n":13,"o":47.36,"t":"2026-09-25T17:45:00Z","v":2046,"vw":47.357291},{"c":47.37,"h":47.37,"l":47.37,"n":2,"o":47.37,"t":"2026-09-25T18:15:00Z","v":1650,"vw":47.37},{"c":47.34,"h":47.38,"l":47.34,"n":13,"o":47.35,"t":"2026-09-25T18:30:00Z","v":3719,"vw":47.370589},{"c":47.355,"h":47.355,"l":47.355,"n":2,"o":47.355,"t":"2026-09-25T18:45:00Z","v":400,"vw":47.355},{"c":47.35,"h":47.38,"l":47.31,"n":14,"o":47.34,"t":"2026-09-25T19:00:00Z","v":9429,"vw":47.335604},{"c":47.31,"h":47.38,"l":47.31,"n":31,"o":47.35,"t":"2026-09-25T19:15:00Z","v":10819,"vw":47.347177},{"c":47.33,"h":47.3499,"l":47.3,"n":24,"o":47.32,"t":"2026-09-25T19:30:00Z","v":11716,"vw":47.328614},{"c":47.36,"h":47.44,"l":47.36,"n":8,"o":47.44,"t":"2026-09-25T19:45:00Z","v":1172,"vw":47.400376},{"c":47.345,"h":47.345,"l":47.345,"n":3,"o":47.345,"t":"2026-09-25T20:00:00Z","v":136,"vw":47.345},{"c":47.19,"h":47.36,"l":47.19,"n":11,"o":47.36,"t":"2026-09-28T13:30:00Z","v":2449,"vw":47.20705},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-09-28T13:45:00Z","v":376,"vw":47.24},{"c":47.21,"h":47.2356,"l":47.21,"n":4,"o":47.2356,"t":"2026-09-28T14:00:00Z","v":3355,"vw":47.222117},{"c":47.16,"h":47.16,"l":47.16,"n":3,"o":47.16,"t":"2026-09-28T14:15:00Z","v":103,"vw":47.16},{"c":47.1,"h":47.1,"l":47.1,"n":6,"o":47.1,"t":"2026-09-28T14:30:00Z","v":225,"vw":47.1},{"c":47.05,"h":47.05,"l":47.05,"n":3,"o":47.05,"t":"2026-09-28T14:45:00Z","v":562,"vw":47.05},{"c":47.07,"h":47.09,"l":47.07,"n":11,"o":47.07,"t":"2026-09-28T15:00:00Z","v":2149,"vw":47.074421},{"c":47.0501,"h":47.075,"l":47.04,"n":12,"o":47.075,"t":"2026-09-28T15:15:00Z","v":1081,"vw":47.057696},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-09-28T15:30:00Z","v":100,"vw":47.05},{"c":47.065,"h":47.075,"l":47.05,"n":22,"o":47.07,"t":"2026-09-28T15:45:00Z","v":3456,"vw":47.062441},{"c":47.0901,"h":47.1,"l":47.08,"n":10,"o":47.08,"t":"2026-09-28T16:00:00Z","v":2770,"vw":47.091329},{"c":47.25,"h":47.25,"l":47.12,"n":6,"o":47.12,"t":"2026-09-28T16:15:00Z","v":1035,"vw":47.204455},{"c":47.1813,"h":47.22,"l":47.1813,"n":5,"o":47.22,"t":"2026-09-28T16:30:00Z","v":562,"vw":47.203894},{"c":47.17,"h":47.2,"l":47.16,"n":15,"o":47.19,"t":"2026-09-28T16:45:00Z","v":2193,"vw":47.178256},{"c":47.255,"h":47.255,"l":47.1705,"n":9,"o":47.1705,"t":"2026-09-28T17:00:00Z","v":1614,"vw":47.227293},{"c":47.15,"h":47.245,"l":47.15,"n":2,"o":47.245,"t":"2026-09-28T17:15:00Z","v":753,"vw":47.228347},{"c":47.1701,"h":47.2065,"l":47.17,"n":24,"o":47.17,"t":"2026-09-28T17:45:00Z","v":6300,"vw":47.170914},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-09-28T18:00:00Z","v":221,"vw":47.2},{"c":47.165,"h":47.18,"l":47.141,"n":27,"o":47.168,"t":"2026-09-28T18:15:00Z","v":7878,"vw":47.156572},{"c":47.1683,"h":47.1683,"l":47.1201,"n":19,"o":47.1201,"t":"2026-09-28T18:30:00Z","v":2901,"vw":47.151994},{"c":47.17,"h":47.17,"l":47.16,"n":17,"o":47.16,"t":"2026-09-28T18:45:00Z","v":1137,"vw":47.164918},{"c":47.115,"h":47.1485,"l":47.115,"n":17,"o":47.13,"t":"2026-09-28T19:00:00Z","v":7437,"vw":47.128928},{"c":47.1188,"h":47.12,"l":47.1188,"n":2,"o":47.12,"t":"2026-09-28T19:15:00Z","v":5786,"vw":47.119939},{"c":47.09,"h":47.1388,"l":47.09,"n":3,"o":47.1388,"t":"2026-09-28T19:30:00Z","v":584,"vw":47.122088},{"c":47.08,"h":47.13,"l":47.055,"n":61,"o":47.13,"t":"2026-09-28T19:45:00Z","v":10470,"vw":47.087408},{"c":47.1025,"h":47.1025,"l":47.07,"n":9,"o":47.07,"t":"2026-09-29T13:30:00Z","v":1343,"vw":47.073483},{"c":47.0725,"h":47.0725,"l":47.0725,"n":1,"o":47.0725,"t":"2026-09-29T13:45:00Z","v":186,"vw":47.0725},{"c":47.0405,"h":47.09,"l":46.97,"n":7,"o":47.09,"t":"2026-09-29T14:00:00Z","v":2543,"vw":47.018614},{"c":47.075,"h":47.0999,"l":47.0501,"n":8,"o":47.0899,"t":"2026-09-29T14:15:00Z","v":2437,"vw":47.081054},{"c":47.07,"h":47.07,"l":47.07,"n":1,"o":47.07,"t":"2026-09-29T14:45:00Z","v":1489,"vw":47.07},{"c":47.0054,"h":47.0251,"l":47.0054,"n":9,"o":47.025,"t":"2026-09-29T15:00:00Z","v":5302,"vw":47.024535},{"c":46.945,"h":46.945,"l":46.945,"n":1,"o":46.945,"t":"2026-09-29T16:00:00Z","v":1000,"vw":46.945},{"c":46.95,"h":46.9999,"l":46.95,"n":6,"o":46.95,"t":"2026-09-29T16:15:00Z","v":1408,"vw":46.969968},{"c":46.93,"h":46.93,"l":46.93,"n":1,"o":46.93,"t":"2026-09-29T16:30:00Z","v":1343,"vw":46.93},{"c":46.945,"h":46.945,"l":46.945,"n":1,"o":46.945,"t":"2026-09-29T16:45:00Z","v":233,"vw":46.945},{"c":46.9236,"h":46.9575,"l":46.92,"n":20,"o":46.9575,"t":"2026-09-29T17:00:00Z","v":3479,"vw":46.92686},{"c":46.92,"h":46.92,"l":46.92,"n":6,"o":46.92,"t":"2026-09-29T17:15:00Z","v":402,"vw":46.92},{"c":46.97,"h":46.9746,"l":46.94,"n":6,"o":46.96,"t":"2026-09-29T17:30:00Z","v":1757,"vw":46.96471},{"c":46.92,"h":46.97,"l":46.92,"n":12,"o":46.97,"t":"2026-09-29T17:45:00Z","v":2549,"vw":46.94371},{"c":46.94,"h":47.0099,"l":46.93,"n":7,"o":46.93,"t":"2026-09-29T18:00:00Z","v":2382,"vw":46.97482},{"c":47.04,"h":47.065,"l":46.995,"n":24,"o":46.995,"t":"2026-09-29T18:30:00Z","v":10083,"vw":47.032723},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-09-29T18:45:00Z","v":194,"vw":47.05},{"c":47.01,"h":47.065,"l":47.01,"n":23,"o":47.02,"t":"2026-09-29T19:00:00Z","v":12957,"vw":47.032927},{"c":47.03,"h":47.04,"l":47.01,"n":8,"o":47.025,"t":"2026-09-29T19:15:00Z","v":6388,"vw":47.022662},{"c":47,"h":47.0599,"l":47,"n":34,"o":47.03,"t":"2026-09-29T19:30:00Z","v":8593,"vw":47.024367},{"c":46.985,"h":47.0399,"l":46.97,"n":16,"o":47,"t":"2026-09-29T19:45:00Z","v":6073,"vw":46.994993},{"c":47.015,"h":47.015,"l":47.015,"n":3,"o":47.015,"t":"2026-09-29T20:00:00Z","v":104,"vw":47.015},{"c":47.13,"h":47.155,"l":47.08,"n":10,"o":47.08,"t":"2026-09-30T13:30:00Z","v":6142,"vw":47.110344},{"c":47.17,"h":47.17,"l":47.17,"n":2,"o":47.17,"t":"2026-09-30T13:45:00Z","v":247,"vw":47.17},{"c":47.205,"h":47.245,"l":47.2,"n":14,"o":47.24,"t":"2026-09-30T14:00:00Z","v":8494,"vw":47.210473},{"c":47.1617,"h":47.23,"l":47.1617,"n":20,"o":47.23,"t":"2026-09-30T14:15:00Z","v":651,"vw":47.201182},{"c":47.2,"h":47.23,"l":47.175,"n":10,"o":47.23,"t":"2026-09-30T14:30:00Z","v":1339,"vw":47.210228},{"c":47.24,"h":47.24,"l":47.2061,"n":2,"o":47.2061,"t":"2026-09-30T14:45:00Z","v":1428,"vw":47.210848},{"c":47.2199,"h":47.2199,"l":47.2199,"n":1,"o":47.2199,"t":"2026-09-30T15:00:00Z","v":602,"vw":47.2199},{"c":47.205,"h":47.205,"l":47.2,"n":6,"o":47.2,"t":"2026-09-30T15:15:00Z","v":16341,"vw":47.200031},{"c":47.1902,"h":47.2301,"l":47.1902,"n":12,"o":47.23,"t":"2026-09-30T15:30:00Z","v":4310,"vw":47.211119},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-09-30T15:45:00Z","v":246,"vw":47.21},{"c":47.26,"h":47.26,"l":47.24,"n":16,"o":47.2589,"t":"2026-09-30T16:00:00Z","v":2245,"vw":47.247156},{"c":47.2399,"h":47.2399,"l":47.2399,"n":1,"o":47.2399,"t":"2026-09-30T16:15:00Z","v":100,"vw":47.2399},{"c":47.22,"h":47.22,"l":47.195,"n":6,"o":47.205,"t":"2026-09-30T16:30:00Z","v":2166,"vw":47.200693},{"c":47.205,"h":47.22,"l":47.205,"n":5,"o":47.21,"t":"2026-09-30T16:45:00Z","v":1419,"vw":47.216124},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-09-30T17:00:00Z","v":100,"vw":47.22},{"c":47.14,"h":47.1401,"l":47.14,"n":11,"o":47.14,"t":"2026-09-30T17:15:00Z","v":2456,"vw":47.140019},{"c":47.17,"h":47.17,"l":47.13,"n":22,"o":47.13,"t":"2026-09-30T17:30:00Z","v":1830,"vw":47.162276},{"c":47.18,"h":47.205,"l":47.165,"n":10,"o":47.165,"t":"2026-09-30T17:45:00Z","v":760,"vw":47.181313},{"c":47.15,"h":47.18,"l":47.15,"n":9,"o":47.175,"t":"2026-09-30T18:00:00Z","v":2884,"vw":47.17215},{"c":47.125,"h":47.16,"l":47.1201,"n":14,"o":47.16,"t":"2026-09-30T18:15:00Z","v":8947,"vw":47.141033},{"c":47.13,"h":47.13,"l":47.11,"n":23,"o":47.11,"t":"2026-09-30T18:30:00Z","v":2674,"vw":47.118691},{"c":47.12,"h":47.13,"l":47.0801,"n":12,"o":47.13,"t":"2026-09-30T18:45:00Z","v":1468,"vw":47.0961},{"c":47.1101,"h":47.12,"l":47.11,"n":7,"o":47.12,"t":"2026-09-30T19:00:00Z","v":12648,"vw":47.112253},{"c":47.101,"h":47.1136,"l":47.09,"n":33,"o":47.104,"t":"2026-09-30T19:15:00Z","v":7632,"vw":47.101721},{"c":47.0858,"h":47.13,"l":47.07,"n":35,"o":47.1,"t":"2026-09-30T19:30:00Z","v":4441,"vw":47.097584},{"c":46.92,"h":47.06,"l":46.89,"n":92,"o":47.06,"t":"2026-09-30T19:45:00Z","v":11222,"vw":46.958197},{"c":46.62,"h":46.99,"l":46.619,"n":34,"o":46.619,"t":"2026-09-30T20:45:00Z","v":6550,"vw":46.626533},{"c":46.62,"h":46.62,"l":46.2028,"n":10,"o":46.2028,"t":"2026-09-30T21:00:00Z","v":860,"vw":46.5157},{"c":46.9838,"h":47.015,"l":46.96,"n":9,"o":46.96,"t":"2026-10-01T13:30:00Z","v":4544,"vw":46.986752},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-10-01T13:45:00Z","v":1100,"vw":46.93},{"c":46.81,"h":46.84,"l":46.74,"n":59,"o":46.84,"t":"2026-10-01T14:00:00Z","v":8127,"vw":46.772216},{"c":46.77,"h":46.8334,"l":46.77,"n":14,"o":46.8334,"t":"2026-10-01T14:15:00Z","v":795,"vw":46.792639},{"c":46.9,"h":46.9,"l":46.8201,"n":10,"o":46.835,"t":"2026-10-01T14:30:00Z","v":12780,"vw":46.885404},{"c":46.78,"h":46.83,"l":46.78,"n":8,"o":46.83,"t":"2026-10-01T14:45:00Z","v":1474,"vw":46.81791},{"c":46.808,"h":46.808,"l":46.71,"n":5,"o":46.71,"t":"2026-10-01T15:00:00Z","v":5489,"vw":46.753362},{"c":46.8301,"h":46.8301,"l":46.8301,"n":1,"o":46.8301,"t":"2026-10-01T15:15:00Z","v":412,"vw":46.8301},{"c":46.8,"h":46.81,"l":46.75,"n":17,"o":46.8,"t":"2026-10-01T15:30:00Z","v":2240,"vw":46.80212},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-01T15:45:00Z","v":100,"vw":46.79},{"c":46.8001,"h":46.86,"l":46.8,"n":48,"o":46.83,"t":"2026-10-01T16:00:00Z","v":12195,"vw":46.811609},{"c":46.83,"h":46.8434,"l":46.83,"n":21,"o":46.84,"t":"2026-10-01T16:15:00Z","v":1807,"vw":46.836323},{"c":46.92,"h":46.92,"l":46.85,"n":4,"o":46.85,"t":"2026-10-01T16:30:00Z","v":1267,"vw":46.909731},{"c":46.82,"h":46.89,"l":46.82,"n":10,"o":46.89,"t":"2026-10-01T16:45:00Z","v":4825,"vw":46.886092},{"c":46.88,"h":46.8999,"l":46.82,"n":10,"o":46.82,"t":"2026-10-01T17:00:00Z","v":2719,"vw":46.878528},{"c":46.98,"h":46.98,"l":46.895,"n":14,"o":46.895,"t":"2026-10-01T17:15:00Z","v":2153,"vw":46.948109},{"c":47.0599,"h":47.0599,"l":47,"n":10,"o":47.01,"t":"2026-10-01T17:30:00Z","v":1553,"vw":47.023497},{"c":47.03,"h":47.04,"l":47.03,"n":2,"o":47.04,"t":"2026-10-01T17:45:00Z","v":284,"vw":47.036479},{"c":46.89,"h":46.89,"l":46.89,"n":1,"o":46.89,"t":"2026-10-01T18:00:00Z","v":200,"vw":46.89},{"c":46.99,"h":46.99,"l":46.9766,"n":3,"o":46.9766,"t":"2026-10-01T18:15:00Z","v":620,"vw":46.986558},{"c":46.99,"h":47.01,"l":46.985,"n":8,"o":46.985,"t":"2026-10-01T18:30:00Z","v":3565,"vw":46.992493},{"c":47.015,"h":47.0399,"l":46.97,"n":9,"o":46.97,"t":"2026-10-01T18:45:00Z","v":2365,"vw":47.022749},{"c":46.9801,"h":47.03,"l":46.98,"n":68,"o":47.015,"t":"2026-10-01T19:00:00Z","v":17017,"vw":46.989323},{"c":47,"h":47.02,"l":46.98,"n":17,"o":47.005,"t":"2026-10-01T19:15:00Z","v":20245,"vw":46.997796},{"c":46.99,"h":47.005,"l":46.98,"n":9,"o":46.99,"t":"2026-10-01T19:30:00Z","v":1772,"vw":46.999684},{"c":46.95,"h":47.06,"l":46.94,"n":104,"o":47.015,"t":"2026-10-01T19:45:00Z","v":21166,"vw":46.996399},{"c":46.96,"h":46.96,"l":46.96,"n":4,"o":46.96,"t":"2026-10-01T20:00:00Z","v":731,"vw":46.96},{"c":46.76,"h":47.04,"l":46.76,"n":20,"o":46.76,"t":"2026-10-01T20:45:00Z","v":1520,"vw":46.822222},{"c":46.76,"h":46.76,"l":46.76,"n":18,"o":46.76,"t":"2026-10-01T21:15:00Z","v":1760,"vw":46.76},{"c":47.385,"h":47.4,"l":47.345,"n":11,"o":47.4,"t":"2026-10-02T13:30:00Z","v":2614,"vw":47.395329},{"c":47.4,"h":47.4,"l":47.37,"n":7,"o":47.37,"t":"2026-10-02T13:45:00Z","v":1329,"vw":47.393018},{"c":47.4199,"h":47.4199,"l":47.4199,"n":2,"o":47.4199,"t":"2026-10-02T14:00:00Z","v":110,"vw":47.4199},{"c":47.42,"h":47.42,"l":47.42,"n":3,"o":47.42,"t":"2026-10-02T14:15:00Z","v":232,"vw":47.42},{"c":47.42,"h":47.4598,"l":47.39,"n":7,"o":47.3901,"t":"2026-10-02T14:30:00Z","v":3357,"vw":47.40406},{"c":47.435,"h":47.435,"l":47.41,"n":3,"o":47.41,"t":"2026-10-02T14:45:00Z","v":14784,"vw":47.413907},{"c":47.25,"h":47.365,"l":47.22,"n":40,"o":47.3566,"t":"2026-10-02T15:00:00Z","v":6150,"vw":47.281153},{"c":47.23,"h":47.26,"l":47.17,"n":67,"o":47.25,"t":"2026-10-02T15:15:00Z","v":4310,"vw":47.222633},{"c":47.27,"h":47.3,"l":47.24,"n":12,"o":47.2788,"t":"2026-10-02T15:30:00Z","v":2908,"vw":47.28488},{"c":47.27,"h":47.2999,"l":47.221,"n":14,"o":47.2856,"t":"2026-10-02T15:45:00Z","v":2560,"vw":47.263987},{"c":47.2768,"h":47.3141,"l":47.27,"n":16,"o":47.27,"t":"2026-10-02T16:00:00Z","v":2191,"vw":47.289582},{"c":47.28,"h":47.29,"l":47.24,"n":17,"o":47.26,"t":"2026-10-02T16:15:00Z","v":2393,"vw":47.271893},{"c":47.285,"h":47.31,"l":47.27,"n":8,"o":47.31,"t":"2026-10-02T16:30:00Z","v":2658,"vw":47.285463},{"c":47.31,"h":47.31,"l":47.31,"n":1,"o":47.31,"t":"2026-10-02T17:00:00Z","v":1020,"vw":47.31},{"c":47.21,"h":47.26,"l":47.21,"n":12,"o":47.25,"t":"2026-10-02T17:15:00Z","v":2255,"vw":47.229528},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-02T17:30:00Z","v":400,"vw":47.22},{"c":47.25,"h":47.25,"l":47.24,"n":4,"o":47.24,"t":"2026-10-02T17:45:00Z","v":1365,"vw":47.249228},{"c":47.21,"h":47.21,"l":47.21,"n":2,"o":47.21,"t":"2026-10-02T18:15:00Z","v":101,"vw":47.21},{"c":47.24,"h":47.28,"l":47.24,"n":11,"o":47.27,"t":"2026-10-02T18:30:00Z","v":1868,"vw":47.262319},{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-10-02T18:45:00Z","v":100,"vw":47.23},{"c":47.25,"h":47.29,"l":47.23,"n":8,"o":47.28,"t":"2026-10-02T19:00:00Z","v":17096,"vw":47.253561},{"c":47.24,"h":47.28,"l":47.23,"n":16,"o":47.26,"t":"2026-10-02T19:15:00Z","v":15622,"vw":47.250832},{"c":47.26,"h":47.2975,"l":47.26,"n":9,"o":47.26,"t":"2026-10-02T19:30:00Z","v":2781,"vw":47.284245},{"c":47.24,"h":47.345,"l":47.24,"n":86,"o":47.3,"t":"2026-10-02T19:45:00Z","v":7039,"vw":47.287048},{"c":47.38,"h":47.38,"l":47.35,"n":10,"o":47.35,"t":"2026-10-05T13:30:00Z","v":670,"vw":47.360582},{"c":47.3299,"h":47.3299,"l":47.3299,"n":2,"o":47.3299,"t":"2026-10-05T13:45:00Z","v":455,"vw":47.3299},{"c":47.3,"h":47.3,"l":47.3,"n":5,"o":47.3,"t":"2026-10-05T14:00:00Z","v":258,"vw":47.3},{"c":47.426,"h":47.44,"l":47.426,"n":3,"o":47.44,"t":"2026-10-05T14:15:00Z","v":763,"vw":47.435752},{"c":47.39,"h":47.4295,"l":47.385,"n":11,"o":47.425,"t":"2026-10-05T14:30:00Z","v":1184,"vw":47.401233},{"c":47.39,"h":47.4387,"l":47.39,"n":10,"o":47.42,"t":"2026-10-05T14:45:00Z","v":1720,"vw":47.40604},{"c":47.4499,"h":47.46,"l":47.41,"n":9,"o":47.46,"t":"2026-10-05T15:00:00Z","v":7838,"vw":47.447159},{"c":47.44,"h":47.4484,"l":47.43,"n":3,"o":47.43,"t":"2026-10-05T15:15:00Z","v":1314,"vw":47.44446},{"c":47.44,"h":47.4656,"l":47.44,"n":10,"o":47.44,"t":"2026-10-05T15:30:00Z","v":747,"vw":47.452965},{"c":47.4753,"h":47.4753,"l":47.45,"n":3,"o":47.45,"t":"2026-10-05T15:45:00Z","v":1155,"vw":47.464744},{"c":47.44,"h":47.47,"l":47.44,"n":12,"o":47.47,"t":"2026-10-05T16:00:00Z","v":2130,"vw":47.45707},{"c":47.43,"h":47.4466,"l":47.43,"n":3,"o":47.4466,"t":"2026-10-05T16:15:00Z","v":375,"vw":47.442161},{"c":47.495,"h":47.495,"l":47.47,"n":5,"o":47.47,"t":"2026-10-05T16:30:00Z","v":830,"vw":47.491221},{"c":47.51,"h":47.51,"l":47.5,"n":16,"o":47.5,"t":"2026-10-05T16:45:00Z","v":2545,"vw":47.504823},{"c":47.53,"h":47.53,"l":47.505,"n":7,"o":47.505,"t":"2026-10-05T17:00:00Z","v":3066,"vw":47.528986},{"c":47.51,"h":47.51,"l":47.5,"n":6,"o":47.51,"t":"2026-10-05T17:15:00Z","v":751,"vw":47.505},{"c":47.5001,"h":47.5001,"l":47.5001,"n":3,"o":47.5001,"t":"2026-10-05T17:30:00Z","v":310,"vw":47.5001},{"c":47.52,"h":47.52,"l":47.52,"n":1,"o":47.52,"t":"2026-10-05T17:45:00Z","v":100,"vw":47.52},{"c":47.52,"h":47.5401,"l":47.52,"n":6,"o":47.5401,"t":"2026-10-05T18:00:00Z","v":694,"vw":47.527701},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-05T18:15:00Z","v":100,"vw":47.53},{"c":47.555,"h":47.555,"l":47.555,"n":1,"o":47.555,"t":"2026-10-05T18:30:00Z","v":371,"vw":47.555},{"c":47.56,"h":47.58,"l":47.54,"n":5,"o":47.55,"t":"2026-10-05T18:45:00Z","v":22444,"vw":47.550106},{"c":47.63,"h":47.63,"l":47.58,"n":29,"o":47.595,"t":"2026-10-05T19:00:00Z","v":10470,"vw":47.616238},{"c":47.62,"h":47.64,"l":47.61,"n":29,"o":47.64,"t":"2026-10-05T19:15:00Z","v":8349,"vw":47.624504},{"c":47.595,"h":47.605,"l":47.57,"n":9,"o":47.6,"t":"2026-10-05T19:30:00Z","v":3081,"vw":47.596173},{"c":47.52,"h":47.565,"l":47.47,"n":27,"o":47.565,"t":"2026-10-05T19:45:00Z","v":3877,"vw":47.496346},{"c":47.85,"h":47.85,"l":47.85,"n":5,"o":47.85,"t":"2026-10-06T13:30:00Z","v":823,"vw":47.85},{"c":47.81,"h":47.81,"l":47.7546,"n":5,"o":47.7546,"t":"2026-10-06T13:45:00Z","v":1974,"vw":47.778956},{"c":47.9188,"h":47.9188,"l":47.855,"n":8,"o":47.86,"t":"2026-10-06T14:00:00Z","v":2130,"vw":47.867112},{"c":47.84,"h":47.8899,"l":47.84,"n":5,"o":47.8899,"t":"2026-10-06T14:15:00Z","v":1081,"vw":47.879583},{"c":47.85,"h":47.85,"l":47.8056,"n":4,"o":47.8056,"t":"2026-10-06T14:30:00Z","v":3181,"vw":47.833107},{"c":47.87,"h":47.87,"l":47.83,"n":8,"o":47.86,"t":"2026-10-06T14:45:00Z","v":1464,"vw":47.851482},{"c":47.88,"h":47.92,"l":47.87,"n":16,"o":47.87,"t":"2026-10-06T15:00:00Z","v":8188,"vw":47.894442},{"c":47.92,"h":47.92,"l":47.91,"n":4,"o":47.91,"t":"2026-10-06T15:15:00Z","v":407,"vw":47.912681},{"c":47.9,"h":47.925,"l":47.9,"n":5,"o":47.915,"t":"2026-10-06T15:30:00Z","v":4615,"vw":47.916361},{"c":47.9,"h":47.92,"l":47.9,"n":5,"o":47.92,"t":"2026-10-06T16:00:00Z","v":598,"vw":47.913288},{"c":47.91,"h":47.91,"l":47.91,"n":2,"o":47.91,"t":"2026-10-06T16:15:00Z","v":315,"vw":47.91},{"c":47.84,"h":47.8699,"l":47.84,"n":4,"o":47.8699,"t":"2026-10-06T16:30:00Z","v":1356,"vw":47.861241},{"c":47.83,"h":47.86,"l":47.63,"n":761,"o":47.84,"t":"2026-10-06T16:45:00Z","v":455111,"vw":47.757712},{"c":47.8,"h":47.82,"l":47.8,"n":5,"o":47.82,"t":"2026-10-06T17:00:00Z","v":320,"vw":47.806667},{"c":47.8,"h":47.83,"l":47.79,"n":37,"o":47.79,"t":"2026-10-06T17:15:00Z","v":4163,"vw":47.799823},{"c":47.81,"h":47.81,"l":47.81,"n":4,"o":47.81,"t":"2026-10-06T17:30:00Z","v":417,"vw":47.81},{"c":47.8105,"h":47.825,"l":47.8,"n":11,"o":47.81,"t":"2026-10-06T17:45:00Z","v":3557,"vw":47.813401},{"c":47.84,"h":47.84,"l":47.815,"n":6,"o":47.815,"t":"2026-10-06T18:00:00Z","v":1219,"vw":47.822048},{"c":47.839,"h":47.839,"l":47.81,"n":8,"o":47.83,"t":"2026-10-06T18:15:00Z","v":405,"vw":47.826333},{"c":47.8399,"h":47.8399,"l":47.79,"n":23,"o":47.815,"t":"2026-10-06T18:30:00Z","v":2084,"vw":47.807909},{"c":47.8075,"h":47.82,"l":47.8075,"n":4,"o":47.81,"t":"2026-10-06T18:45:00Z","v":515,"vw":47.810506},{"c":47.79,"h":47.85,"l":47.79,"n":36,"o":47.825,"t":"2026-10-06T19:00:00Z","v":14176,"vw":47.825682},{"c":47.81,"h":47.825,"l":47.81,"n":4,"o":47.825,"t":"2026-10-06T19:15:00Z","v":1319,"vw":47.822684},{"c":47.811,"h":47.8399,"l":47.7973,"n":10,"o":47.7973,"t":"2026-10-06T19:30:00Z","v":4767,"vw":47.819822},{"c":47.78,"h":47.81,"l":47.75,"n":35,"o":47.81,"t":"2026-10-06T19:45:00Z","v":6161,"vw":47.780387},{"c":47.82,"h":47.82,"l":47.82,"n":3,"o":47.82,"t":"2026-10-06T20:00:00Z","v":203,"vw":47.82},{"c":47.56,"h":47.76,"l":47.54,"n":23,"o":47.76,"t":"2026-10-07T13:30:00Z","v":2038,"vw":47.592191},{"c":47.5274,"h":47.5274,"l":47.5274,"n":1,"o":47.5274,"t":"2026-10-07T13:45:00Z","v":299,"vw":47.5274},{"c":47.525,"h":47.525,"l":47.525,"n":2,"o":47.525,"t":"2026-10-07T14:00:00Z","v":2069,"vw":47.525},{"c":47.53,"h":47.545,"l":47.53,"n":5,"o":47.5401,"t":"2026-10-07T14:15:00Z","v":630,"vw":47.537755},{"c":47.5201,"h":47.5261,"l":47.5201,"n":2,"o":47.5261,"t":"2026-10-07T14:30:00Z","v":525,"vw":47.524191},{"c":47.51,"h":47.5199,"l":47.5,"n":6,"o":47.5,"t":"2026-10-07T14:45:00Z","v":965,"vw":47.506543},{"c":47.54,"h":47.57,"l":47.49,"n":5,"o":47.49,"t":"2026-10-07T15:00:00Z","v":5796,"vw":47.559986},{"c":47.6123,"h":47.62,"l":47.59,"n":6,"o":47.59,"t":"2026-10-07T15:30:00Z","v":5441,"vw":47.592233},{"c":47.635,"h":47.65,"l":47.62,"n":22,"o":47.62,"t":"2026-10-07T15:45:00Z","v":5030,"vw":47.6422},{"c":47.66,"h":47.66,"l":47.63,"n":10,"o":47.6375,"t":"2026-10-07T16:00:00Z","v":3267,"vw":47.644773},{"c":47.67,"h":47.67,"l":47.67,"n":1,"o":47.67,"t":"2026-10-07T16:15:00Z","v":671,"vw":47.67},{"c":47.6768,"h":47.6768,"l":47.655,"n":3,"o":47.655,"t":"2026-10-07T16:30:00Z","v":1276,"vw":47.674496},{"c":47.67,"h":47.67,"l":47.63,"n":11,"o":47.63,"t":"2026-10-07T16:45:00Z","v":7353,"vw":47.638469},{"c":47.655,"h":47.66,"l":47.655,"n":2,"o":47.66,"t":"2026-10-07T17:00:00Z","v":625,"vw":47.6558},{"c":47.69,"h":47.71,"l":47.69,"n":13,"o":47.69,"t":"2026-10-07T17:15:00Z","v":2167,"vw":47.692676},{"c":47.69,"h":47.695,"l":47.69,"n":4,"o":47.69,"t":"2026-10-07T17:30:00Z","v":1549,"vw":47.690546},{"c":47.7099,"h":47.71,"l":47.69,"n":3,"o":47.71,"t":"2026-10-07T17:45:00Z","v":571,"vw":47.704777},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-07T18:00:00Z","v":100,"vw":47.69},{"c":47.6725,"h":47.685,"l":47.6725,"n":5,"o":47.6736,"t":"2026-10-07T18:15:00Z","v":736,"vw":47.678911},{"c":47.675,"h":47.695,"l":47.675,"n":4,"o":47.695,"t":"2026-10-07T18:30:00Z","v":1460,"vw":47.679337},{"c":47.7193,"h":47.7193,"l":47.67,"n":11,"o":47.67,"t":"2026-10-07T18:45:00Z","v":2353,"vw":47.683342},{"c":47.65,"h":47.695,"l":47.65,"n":42,"o":47.695,"t":"2026-10-07T19:00:00Z","v":20985,"vw":47.662109},{"c":47.675,"h":47.6751,"l":47.64,"n":45,"o":47.66,"t":"2026-10-07T19:15:00Z","v":14446,"vw":47.667071},{"c":47.66,"h":47.7,"l":47.65,"n":80,"o":47.665,"t":"2026-10-07T19:45:00Z","v":18812,"vw":47.673418},{"c":47.69,"h":47.69,"l":47.69,"n":5,"o":47.69,"t":"2026-10-07T20:00:00Z","v":195,"vw":47.69},{"c":47.5799,"h":47.5799,"l":47.5,"n":7,"o":47.5,"t":"2026-10-08T13:30:00Z","v":660,"vw":47.559651},{"c":47.6122,"h":47.6122,"l":47.6122,"n":2,"o":47.6122,"t":"2026-10-08T13:45:00Z","v":184,"vw":47.6122},{"c":47.605,"h":47.605,"l":47.605,"n":1,"o":47.605,"t":"2026-10-08T14:00:00Z","v":129,"vw":47.605},{"c":47.625,"h":47.6355,"l":47.59,"n":10,"o":47.59,"t":"2026-10-08T14:15:00Z","v":2631,"vw":47.62456},{"c":47.5819,"h":47.625,"l":47.5819,"n":14,"o":47.6201,"t":"2026-10-08T14:30:00Z","v":5827,"vw":47.617326},{"c":47.56,"h":47.58,"l":47.56,"n":2,"o":47.58,"t":"2026-10-08T14:45:00Z","v":500,"vw":47.576},{"c":47.565,"h":47.565,"l":47.565,"n":2,"o":47.565,"t":"2026-10-08T15:00:00Z","v":1040,"vw":47.565},{"c":47.56,"h":47.56,"l":47.53,"n":2,"o":47.53,"t":"2026-10-08T15:15:00Z","v":358,"vw":47.54324},{"c":47.52,"h":47.56,"l":47.52,"n":12,"o":47.56,"t":"2026-10-08T15:30:00Z","v":1710,"vw":47.534115},{"c":47.51,"h":47.5674,"l":47.51,"n":29,"o":47.52,"t":"2026-10-08T15:45:00Z","v":8814,"vw":47.525242},{"c":47.55,"h":47.55,"l":47.52,"n":9,"o":47.525,"t":"2026-10-08T16:00:00Z","v":1574,"vw":47.524242},{"c":47.57,"h":47.6,"l":47.55,"n":12,"o":47.55,"t":"2026-10-08T16:15:00Z","v":1740,"vw":47.578218},{"c":47.57,"h":47.6034,"l":47.57,"n":3,"o":47.6034,"t":"2026-10-08T16:30:00Z","v":519,"vw":47.584094},{"c":47.44,"h":47.44,"l":47.42,"n":3,"o":47.42,"t":"2026-10-08T16:45:00Z","v":473,"vw":47.424566},{"c":47.385,"h":47.385,"l":47.385,"n":1,"o":47.385,"t":"2026-10-08T17:00:00Z","v":183,"vw":47.385},{"c":47.3,"h":47.42,"l":47.27,"n":14,"o":47.4101,"t":"2026-10-08T17:15:00Z","v":3645,"vw":47.358116},{"c":47.4236,"h":47.4236,"l":47.37,"n":9,"o":47.37,"t":"2026-10-08T17:30:00Z","v":775,"vw":47.378048},{"c":47.32,"h":47.3951,"l":47.32,"n":6,"o":47.374,"t":"2026-10-08T17:45:00Z","v":4845,"vw":47.34306},{"c":47.3501,"h":47.365,"l":47.35,"n":4,"o":47.35,"t":"2026-10-08T18:00:00Z","v":1958,"vw":47.363388},{"c":47.445,"h":47.445,"l":47.4,"n":7,"o":47.4,"t":"2026-10-08T18:15:00Z","v":745,"vw":47.408299},{"c":47.39,"h":47.4,"l":47.39,"n":10,"o":47.4,"t":"2026-10-08T18:30:00Z","v":1511,"vw":47.393726},{"c":47.39,"h":47.405,"l":47.39,"n":3,"o":47.405,"t":"2026-10-08T18:45:00Z","v":354,"vw":47.399382},{"c":47.35,"h":47.3955,"l":47.35,"n":146,"o":47.3955,"t":"2026-10-08T19:00:00Z","v":36375,"vw":47.365429},{"c":47.407,"h":47.43,"l":47.36,"n":33,"o":47.43,"t":"2026-10-08T19:15:00Z","v":17452,"vw":47.409928},{"c":47.3901,"h":47.415,"l":47.38,"n":29,"o":47.4,"t":"2026-10-08T19:30:00Z","v":4776,"vw":47.404016},{"c":47.43,"h":47.43,"l":47.39,"n":47,"o":47.39,"t":"2026-10-08T19:45:00Z","v":11090,"vw":47.420116},{"c":47.45,"h":47.45,"l":47.45,"n":5,"o":47.45,"t":"2026-10-08T20:00:00Z","v":104,"vw":47.45},{"c":47.585,"h":47.585,"l":47.52,"n":5,"o":47.52,"t":"2026-10-09T13:30:00Z","v":1454,"vw":47.557895},{"c":47.5781,"h":47.5781,"l":47.5531,"n":3,"o":47.5531,"t":"2026-10-09T13:45:00Z","v":1491,"vw":47.575934},{"c":47.5899,"h":47.5899,"l":47.5899,"n":2,"o":47.5899,"t":"2026-10-09T14:00:00Z","v":104,"vw":47.5899},{"c":47.6,"h":47.6,"l":47.56,"n":28,"o":47.56,"t":"2026-10-09T14:15:00Z","v":21996,"vw":47.599572},{"c":47.52,"h":47.565,"l":47.52,"n":6,"o":47.565,"t":"2026-10-09T14:30:00Z","v":1363,"vw":47.558351},{"c":47.555,"h":47.555,"l":47.555,"n":1,"o":47.555,"t":"2026-10-09T14:45:00Z","v":1627,"vw":47.555},{"c":47.57,"h":47.63,"l":47.56,"n":5,"o":47.63,"t":"2026-10-09T15:00:00Z","v":841,"vw":47.589041},{"c":47.5901,"h":47.615,"l":47.5801,"n":5,"o":47.5801,"t":"2026-10-09T15:15:00Z","v":1313,"vw":47.591062},{"c":47.595,"h":47.595,"l":47.55,"n":9,"o":47.55,"t":"2026-10-09T15:30:00Z","v":4835,"vw":47.576685},{"c":47.6299,"h":47.6299,"l":47.59,"n":3,"o":47.59,"t":"2026-10-09T15:45:00Z","v":2947,"vw":47.596897},{"c":47.591,"h":47.625,"l":47.56,"n":10,"o":47.585,"t":"2026-10-09T16:00:00Z","v":961,"vw":47.591505},{"c":47.655,"h":47.655,"l":47.64,"n":3,"o":47.64,"t":"2026-10-09T16:15:00Z","v":409,"vw":47.651015},{"c":47.635,"h":47.655,"l":47.61,"n":9,"o":47.64,"t":"2026-10-09T16:30:00Z","v":1223,"vw":47.637925},{"c":47.64,"h":47.64,"l":47.62,"n":7,"o":47.62,"t":"2026-10-09T16:45:00Z","v":360,"vw":47.626667},{"c":47.61,"h":47.62,"l":47.61,"n":4,"o":47.62,"t":"2026-10-09T17:00:00Z","v":661,"vw":47.61161},{"c":47.649,"h":47.65,"l":47.6,"n":8,"o":47.6,"t":"2026-10-09T17:30:00Z","v":17900,"vw":47.633073},{"c":47.66,"h":47.66,"l":47.6101,"n":39,"o":47.63,"t":"2026-10-09T17:45:00Z","v":13620,"vw":47.653676},{"c":47.63,"h":47.63,"l":47.63,"n":17,"o":47.63,"t":"2026-10-09T18:00:00Z","v":203,"vw":47.63},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-09T18:15:00Z","v":1400,"vw":47.66},{"c":47.641,"h":47.665,"l":47.641,"n":6,"o":47.665,"t":"2026-10-09T18:30:00Z","v":2506,"vw":47.646375},{"c":47.68,"h":47.68,"l":47.68,"n":4,"o":47.68,"t":"2026-10-09T18:45:00Z","v":796,"vw":47.68},{"c":47.69,"h":47.69,"l":47.675,"n":3,"o":47.675,"t":"2026-10-09T19:00:00Z","v":1383,"vw":47.688395},{"c":47.67,"h":47.71,"l":47.67,"n":8,"o":47.69,"t":"2026-10-09T19:15:00Z","v":17379,"vw":47.706674},{"c":47.71,"h":47.71,"l":47.66,"n":34,"o":47.66,"t":"2026-10-09T19:30:00Z","v":6646,"vw":47.687956},{"c":47.64,"h":47.6799,"l":47.62,"n":23,"o":47.67,"t":"2026-10-09T19:45:00Z","v":6392,"vw":47.655889},{"c":47.71,"h":47.71,"l":47.64,"n":37,"o":47.64,"t":"2026-10-12T13:30:00Z","v":3129,"vw":47.70278},{"c":47.6487,"h":47.6487,"l":47.6487,"n":1,"o":47.6487,"t":"2026-10-12T13:45:00Z","v":1412,"vw":47.6487},{"c":47.61,"h":47.63,"l":47.59,"n":9,"o":47.63,"t":"2026-10-12T14:15:00Z","v":2029,"vw":47.618389},{"c":47.64,"h":47.64,"l":47.59,"n":6,"o":47.59,"t":"2026-10-12T14:30:00Z","v":511,"vw":47.624663},{"c":47.62,"h":47.62,"l":47.62,"n":4,"o":47.62,"t":"2026-10-12T14:45:00Z","v":207,"vw":47.62},{"c":47.66,"h":47.69,"l":47.66,"n":9,"o":47.66,"t":"2026-10-12T15:00:00Z","v":5312,"vw":47.67135},{"c":47.621,"h":47.6471,"l":47.621,"n":2,"o":47.6471,"t":"2026-10-12T15:15:00Z","v":643,"vw":47.625262},{"c":47.65,"h":47.65,"l":47.62,"n":5,"o":47.63,"t":"2026-10-12T15:30:00Z","v":1342,"vw":47.634226},{"c":47.7,"h":47.7,"l":47.66,"n":10,"o":47.67,"t":"2026-10-12T15:45:00Z","v":1564,"vw":47.674634},{"c":47.67,"h":47.7099,"l":47.67,"n":14,"o":47.7099,"t":"2026-10-12T16:00:00Z","v":1181,"vw":47.696309},{"c":47.645,"h":47.69,"l":47.645,"n":6,"o":47.69,"t":"2026-10-12T16:15:00Z","v":1707,"vw":47.660071},{"c":47.65,"h":47.67,"l":47.65,"n":4,"o":47.67,"t":"2026-10-12T16:30:00Z","v":515,"vw":47.653883},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-12T16:45:00Z","v":145,"vw":47.62},{"c":47.61,"h":47.62,"l":47.61,"n":2,"o":47.62,"t":"2026-10-12T17:00:00Z","v":788,"vw":47.611269},{"c":47.61,"h":47.635,"l":47.61,"n":7,"o":47.6229,"t":"2026-10-12T17:15:00Z","v":810,"vw":47.629516},{"c":47.66,"h":47.66,"l":47.62,"n":8,"o":47.64,"t":"2026-10-12T17:30:00Z","v":1884,"vw":47.638751},{"c":47.651,"h":47.66,"l":47.62,"n":6,"o":47.66,"t":"2026-10-12T17:45:00Z","v":2945,"vw":47.651537},{"c":47.62,"h":47.62,"l":47.61,"n":3,"o":47.61,"t":"2026-10-12T18:00:00Z","v":2325,"vw":47.616416},{"c":47.62,"h":47.62,"l":47.59,"n":2,"o":47.59,"t":"2026-10-12T18:15:00Z","v":1622,"vw":47.61815},{"c":47.6028,"h":47.6028,"l":47.6028,"n":1,"o":47.6028,"t":"2026-10-12T18:30:00Z","v":124,"vw":47.6028},{"c":47.605,"h":47.63,"l":47.57,"n":117,"o":47.606,"t":"2026-10-12T18:45:00Z","v":149532,"vw":47.582414},{"c":47.62,"h":47.63,"l":47.57,"n":88,"o":47.5925,"t":"2026-10-12T19:00:00Z","v":12335,"vw":47.594342},{"c":47.59,"h":47.62,"l":47.57,"n":22,"o":47.605,"t":"2026-10-12T19:15:00Z","v":5464,"vw":47.596027},{"c":47.58,"h":47.639,"l":47.58,"n":11,"o":47.639,"t":"2026-10-12T19:30:00Z","v":1043,"vw":47.591165},{"c":47.625,"h":47.66,"l":47.59,"n":45,"o":47.625,"t":"2026-10-12T19:45:00Z","v":6895,"vw":47.624698},{"c":47.59,"h":47.632,"l":47.59,"n":11,"o":47.632,"t":"2026-10-13T14:00:00Z","v":906,"vw":47.594832},{"c":47.61,"h":47.6599,"l":47.61,"n":10,"o":47.6599,"t":"2026-10-13T14:15:00Z","v":2025,"vw":47.627397},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-13T14:30:00Z","v":771,"vw":47.58},{"c":47.59,"h":47.59,"l":47.59,"n":2,"o":47.59,"t":"2026-10-13T14:45:00Z","v":101,"vw":47.59},{"c":47.59,"h":47.62,"l":47.56,"n":3,"o":47.62,"t":"2026-10-13T15:00:00Z","v":677,"vw":47.589911},{"c":47.58,"h":47.58,"l":47.58,"n":4,"o":47.58,"t":"2026-10-13T15:15:00Z","v":551,"vw":47.58},{"c":47.6,"h":47.6,"l":47.555,"n":26,"o":47.5899,"t":"2026-10-13T15:45:00Z","v":3533,"vw":47.576808},{"c":47.63,"h":47.63,"l":47.58,"n":61,"o":47.58,"t":"2026-10-13T16:00:00Z","v":5897,"vw":47.616466},{"c":47.64,"h":47.64,"l":47.59,"n":71,"o":47.63,"t":"2026-10-13T16:15:00Z","v":10076,"vw":47.616518},{"c":47.65,"h":47.67,"l":47.62,"n":115,"o":47.65,"t":"2026-10-13T16:30:00Z","v":9779,"vw":47.653363},{"c":47.65,"h":47.68,"l":47.63,"n":77,"o":47.68,"t":"2026-10-13T16:45:00Z","v":8145,"vw":47.65359},{"c":47.6409,"h":47.6415,"l":47.6,"n":4,"o":47.6415,"t":"2026-10-13T17:00:00Z","v":3812,"vw":47.640134},{"c":47.6,"h":47.6499,"l":47.6,"n":3,"o":47.6499,"t":"2026-10-13T17:15:00Z","v":9442,"vw":47.649369},{"c":47.59,"h":47.59,"l":47.59,"n":2,"o":47.59,"t":"2026-10-13T17:30:00Z","v":220,"vw":47.59},{"c":47.56,"h":47.595,"l":47.55,"n":5,"o":47.595,"t":"2026-10-13T17:45:00Z","v":527,"vw":47.571236},{"c":47.645,"h":47.645,"l":47.645,"n":1,"o":47.645,"t":"2026-10-13T18:00:00Z","v":139,"vw":47.645},{"c":47.61,"h":47.6613,"l":47.61,"n":6,"o":47.63,"t":"2026-10-13T18:30:00Z","v":1380,"vw":47.622765},{"c":47.61,"h":47.66,"l":47.6,"n":101,"o":47.64,"t":"2026-10-13T18:45:00Z","v":11219,"vw":47.641626},{"c":47.67,"h":47.7,"l":47.62,"n":164,"o":47.655,"t":"2026-10-13T19:00:00Z","v":22389,"vw":47.660854},{"c":47.68,"h":47.71,"l":47.66,"n":118,"o":47.67,"t":"2026-10-13T19:15:00Z","v":25128,"vw":47.685304},{"c":47.645,"h":47.72,"l":47.645,"n":49,"o":47.685,"t":"2026-10-13T19:30:00Z","v":8813,"vw":47.690188},{"c":47.63,"h":47.68,"l":47.63,"n":62,"o":47.67,"t":"2026-10-13T19:45:00Z","v":10631,"vw":47.655194},{"c":47.67,"h":47.67,"l":47.67,"n":4,"o":47.67,"t":"2026-10-13T20:00:00Z","v":238,"vw":47.67},{"c":47.5041,"h":47.53,"l":47.34,"n":10,"o":47.34,"t":"2026-10-14T13:30:00Z","v":1822,"vw":47.495628},{"c":47.41,"h":47.41,"l":47.41,"n":1,"o":47.41,"t":"2026-10-14T13:45:00Z","v":168,"vw":47.41},{"c":47.365,"h":47.38,"l":47.34,"n":5,"o":47.38,"t":"2026-10-14T14:15:00Z","v":1070,"vw":47.360906},{"c":47.365,"h":47.365,"l":47.365,"n":1,"o":47.365,"t":"2026-10-14T14:45:00Z","v":310,"vw":47.365},{"c":47.29,"h":47.34,"l":47.29,"n":9,"o":47.31,"t":"2026-10-14T15:00:00Z","v":1925,"vw":47.308865},{"c":47.26,"h":47.295,"l":47.25,"n":10,"o":47.295,"t":"2026-10-14T15:30:00Z","v":6256,"vw":47.261536},{"c":47.23,"h":47.23,"l":47.23,"n":1,"o":47.23,"t":"2026-10-14T15:45:00Z","v":300,"vw":47.23},{"c":47.1768,"h":47.1768,"l":47.1768,"n":3,"o":47.1768,"t":"2026-10-14T16:15:00Z","v":410,"vw":47.1768},{"c":47.2425,"h":47.2425,"l":47.195,"n":7,"o":47.195,"t":"2026-10-14T16:30:00Z","v":1141,"vw":47.216935},{"c":47.21,"h":47.22,"l":47.19,"n":6,"o":47.22,"t":"2026-10-14T16:45:00Z","v":4467,"vw":47.217325},{"c":47.112,"h":47.2,"l":47.112,"n":6,"o":47.16,"t":"2026-10-14T17:15:00Z","v":1998,"vw":47.1639},{"c":47.1616,"h":47.1632,"l":47.1616,"n":6,"o":47.1632,"t":"2026-10-14T17:30:00Z","v":740,"vw":47.16263},{"c":47.07,"h":47.145,"l":47.07,"n":10,"o":47.145,"t":"2026-10-14T17:45:00Z","v":847,"vw":47.113152},{"c":47.12,"h":47.12,"l":47.04,"n":15,"o":47.07,"t":"2026-10-14T18:00:00Z","v":1188,"vw":47.066267},{"c":47.11,"h":47.11,"l":47.11,"n":3,"o":47.11,"t":"2026-10-14T18:15:00Z","v":365,"vw":47.11},{"c":47.1,"h":47.17,"l":47.05,"n":30,"o":47.06,"t":"2026-10-14T18:30:00Z","v":6227,"vw":47.116293},{"c":47.08,"h":47.08,"l":47.08,"n":1,"o":47.08,"t":"2026-10-14T18:45:00Z","v":100,"vw":47.08},{"c":47.11,"h":47.11,"l":47.08,"n":3,"o":47.08,"t":"2026-10-14T19:00:00Z","v":453,"vw":47.08883},{"c":47.18,"h":47.18,"l":47.0801,"n":10,"o":47.0801,"t":"2026-10-14T19:15:00Z","v":5497,"vw":47.09305},{"c":47.11,"h":47.14,"l":47.11,"n":7,"o":47.14,"t":"2026-10-14T19:30:00Z","v":1530,"vw":47.121765},{"c":47.16,"h":47.1932,"l":47.135,"n":22,"o":47.15,"t":"2026-10-14T19:45:00Z","v":14359,"vw":47.160674},{"c":47.1,"h":47.1,"l":47.1,"n":13,"o":47.1,"t":"2026-10-14T20:15:00Z","v":740,"vw":47.1},{"c":46.96,"h":46.9624,"l":46.96,"n":42,"o":46.96,"t":"2026-10-14T20:30:00Z","v":5485,"vw":46.960185},{"c":46.99,"h":47.045,"l":46.965,"n":16,"o":46.965,"t":"2026-10-15T13:30:00Z","v":2180,"vw":47.000548},{"c":46.895,"h":46.99,"l":46.895,"n":63,"o":46.99,"t":"2026-10-15T13:45:00Z","v":6191,"vw":46.961895},{"c":47.0582,"h":47.0582,"l":46.98,"n":12,"o":46.98,"t":"2026-10-15T14:00:00Z","v":3672,"vw":47.028038},{"c":47,"h":47.0699,"l":47,"n":18,"o":47.0599,"t":"2026-10-15T14:15:00Z","v":2852,"vw":47.036117},{"c":47.07,"h":47.07,"l":47,"n":9,"o":47,"t":"2026-10-15T14:30:00Z","v":1072,"vw":47.021493},{"c":47.1499,"h":47.1499,"l":47.05,"n":9,"o":47.1399,"t":"2026-10-15T14:45:00Z","v":883,"vw":47.115236},{"c":47.12,"h":47.1552,"l":47.12,"n":4,"o":47.12,"t":"2026-10-15T15:00:00Z","v":665,"vw":47.12668},{"c":47.17,"h":47.21,"l":47.17,"n":14,"o":47.17,"t":"2026-10-15T15:15:00Z","v":890,"vw":47.179216},{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-10-15T15:30:00Z","v":500,"vw":47.14},{"c":47.12,"h":47.1685,"l":47.12,"n":6,"o":47.15,"t":"2026-10-15T15:45:00Z","v":795,"vw":47.147295},{"c":47.13,"h":47.14,"l":47.13,"n":3,"o":47.14,"t":"2026-10-15T16:00:00Z","v":511,"vw":47.137959},{"c":47.105,"h":47.105,"l":47.09,"n":7,"o":47.1,"t":"2026-10-15T16:15:00Z","v":690,"vw":47.100817},{"c":47.15,"h":47.16,"l":47.13,"n":9,"o":47.149,"t":"2026-10-15T16:30:00Z","v":1208,"vw":47.149781},{"c":47.13,"h":47.14,"l":47.1,"n":14,"o":47.13,"t":"2026-10-15T16:45:00Z","v":2710,"vw":47.120642},{"c":47.15,"h":47.15,"l":47.12,"n":5,"o":47.12,"t":"2026-10-15T17:00:00Z","v":1418,"vw":47.139971},{"c":47.185,"h":47.2,"l":47.16,"n":11,"o":47.16,"t":"2026-10-15T17:15:00Z","v":3714,"vw":47.173415},{"c":47.24,"h":47.24,"l":47.18,"n":2,"o":47.18,"t":"2026-10-15T17:30:00Z","v":220,"vw":47.212727},{"c":47.21,"h":47.21,"l":47.21,"n":4,"o":47.21,"t":"2026-10-15T17:45:00Z","v":358,"vw":47.21},{"c":47.12,"h":47.15,"l":47.12,"n":29,"o":47.13,"t":"2026-10-15T18:15:00Z","v":1910,"vw":47.141871},{"c":47.15,"h":47.16,"l":47.12,"n":28,"o":47.13,"t":"2026-10-15T18:30:00Z","v":23980,"vw":47.139426},{"c":47.14,"h":47.14,"l":47.14,"n":2,"o":47.14,"t":"2026-10-15T18:45:00Z","v":200,"vw":47.14},{"c":47.26,"h":47.26,"l":47.195,"n":20,"o":47.195,"t":"2026-10-15T19:00:00Z","v":61231,"vw":47.20605},{"c":47.265,"h":47.3092,"l":47.26,"n":114,"o":47.27,"t":"2026-10-15T19:15:00Z","v":16562,"vw":47.287672},{"c":47.29,"h":47.29,"l":47.23,"n":22,"o":47.23,"t":"2026-10-15T19:30:00Z","v":2637,"vw":47.262653},{"c":47.22,"h":47.28,"l":47.21,"n":65,"o":47.28,"t":"2026-10-15T19:45:00Z","v":9637,"vw":47.244189},{"c":47.28,"h":47.28,"l":47.28,"n":4,"o":47.28,"t":"2026-10-15T20:00:00Z","v":134,"vw":47.28},{"c":47.26,"h":47.26,"l":47.2,"n":25,"o":47.2,"t":"2026-10-16T13:30:00Z","v":1641,"vw":47.227147},{"c":47.205,"h":47.25,"l":47.19,"n":8,"o":47.225,"t":"2026-10-16T13:45:00Z","v":1671,"vw":47.220278},{"c":47.2,"h":47.21,"l":47.18,"n":10,"o":47.2,"t":"2026-10-16T14:00:00Z","v":2339,"vw":47.184378},{"c":47.16,"h":47.2,"l":47.15,"n":19,"o":47.2,"t":"2026-10-16T14:15:00Z","v":2154,"vw":47.160567},{"c":47.2648,"h":47.2648,"l":47.1601,"n":6,"o":47.1601,"t":"2026-10-16T14:30:00Z","v":1366,"vw":47.234346},{"c":47.189,"h":47.24,"l":47.189,"n":2,"o":47.24,"t":"2026-10-16T14:45:00Z","v":630,"vw":47.199524},{"c":47.15,"h":47.19,"l":47.1,"n":36,"o":47.17,"t":"2026-10-16T15:00:00Z","v":3945,"vw":47.142516},{"c":47.05,"h":47.1797,"l":47.05,"n":6,"o":47.1797,"t":"2026-10-16T15:15:00Z","v":1727,"vw":47.125766},{"c":47.105,"h":47.105,"l":47.105,"n":1,"o":47.105,"t":"2026-10-16T15:30:00Z","v":215,"vw":47.105},{"c":47.03,"h":47.04,"l":47.01,"n":10,"o":47.02,"t":"2026-10-16T16:00:00Z","v":3711,"vw":47.028812},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-16T16:15:00Z","v":100,"vw":47.03},{"c":46.97,"h":46.9893,"l":46.97,"n":3,"o":46.9893,"t":"2026-10-16T16:30:00Z","v":363,"vw":46.979007},{"c":46.99,"h":46.99,"l":46.985,"n":3,"o":46.985,"t":"2026-10-16T16:45:00Z","v":260,"vw":46.986992},{"c":46.925,"h":46.99,"l":46.925,"n":14,"o":46.99,"t":"2026-10-16T17:00:00Z","v":901,"vw":46.94573},{"c":46.89,"h":46.89,"l":46.89,"n":2,"o":46.89,"t":"2026-10-16T17:15:00Z","v":350,"vw":46.89},{"c":46.89,"h":46.9399,"l":46.89,"n":3,"o":46.9399,"t":"2026-10-16T17:30:00Z","v":779,"vw":46.905201},{"c":46.88,"h":47,"l":46.8701,"n":36,"o":47,"t":"2026-10-16T17:45:00Z","v":23736,"vw":46.876282},{"c":46.87,"h":46.89,"l":46.85,"n":40,"o":46.86,"t":"2026-10-16T18:00:00Z","v":4008,"vw":46.859315},{"c":46.825,"h":46.8999,"l":46.8,"n":23,"o":46.8999,"t":"2026-10-16T18:15:00Z","v":2700,"vw":46.850698},{"c":46.81,"h":46.86,"l":46.81,"n":55,"o":46.835,"t":"2026-10-16T18:30:00Z","v":5247,"vw":46.820536},{"c":46.79,"h":46.81,"l":46.79,"n":13,"o":46.81,"t":"2026-10-16T18:45:00Z","v":4058,"vw":46.802273},{"c":46.73,"h":46.815,"l":46.73,"n":20,"o":46.815,"t":"2026-10-16T19:00:00Z","v":6323,"vw":46.768356},{"c":46.84,"h":46.88,"l":46.7801,"n":19,"o":46.8442,"t":"2026-10-16T19:15:00Z","v":22564,"vw":46.826758},{"c":46.79,"h":46.8699,"l":46.79,"n":5,"o":46.82,"t":"2026-10-16T19:30:00Z","v":1089,"vw":46.810621},{"c":46.85,"h":46.89,"l":46.84,"n":11,"o":46.89,"t":"2026-10-16T19:45:00Z","v":2096,"vw":46.861655},{"c":46.9,"h":46.9,"l":46.9,"n":3,"o":46.9,"t":"2026-10-16T20:00:00Z","v":133,"vw":46.9},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-16T21:15:00Z","v":414,"vw":46.85},{"c":47.055,"h":47.055,"l":47.055,"n":1,"o":47.055,"t":"2026-10-19T13:30:00Z","v":179,"vw":47.055},{"c":47.07,"h":47.085,"l":47.0271,"n":9,"o":47.0271,"t":"2026-10-19T14:00:00Z","v":1793,"vw":47.072073},{"c":47.09,"h":47.1412,"l":47.08,"n":11,"o":47.1412,"t":"2026-10-19T14:15:00Z","v":3055,"vw":47.128262},{"c":47.09,"h":47.09,"l":47.07,"n":2,"o":47.07,"t":"2026-10-19T14:30:00Z","v":490,"vw":47.081347},{"c":47.0746,"h":47.1,"l":47.0746,"n":5,"o":47.1,"t":"2026-10-19T14:45:00Z","v":848,"vw":47.090308},{"c":47.13,"h":47.16,"l":47.13,"n":2,"o":47.16,"t":"2026-10-19T15:00:00Z","v":2223,"vw":47.131862},{"c":47.18,"h":47.205,"l":47.13,"n":9,"o":47.13,"t":"2026-10-19T15:15:00Z","v":2853,"vw":47.194885},{"c":47.205,"h":47.215,"l":47.1949,"n":4,"o":47.1949,"t":"2026-10-19T15:30:00Z","v":1968,"vw":47.202649},{"c":47.17,"h":47.2,"l":47.17,"n":9,"o":47.18,"t":"2026-10-19T15:45:00Z","v":1358,"vw":47.181275},{"c":47.14,"h":47.14,"l":47.135,"n":2,"o":47.135,"t":"2026-10-19T16:00:00Z","v":352,"vw":47.137031},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-10-19T16:15:00Z","v":100,"vw":47.11},{"c":47.12,"h":47.12,"l":47.09,"n":5,"o":47.09,"t":"2026-10-19T16:30:00Z","v":944,"vw":47.113631},{"c":47.085,"h":47.112,"l":47.07,"n":8,"o":47.0702,"t":"2026-10-19T16:45:00Z","v":3168,"vw":47.073833},{"c":47.08,"h":47.0815,"l":47.07,"n":7,"o":47.0815,"t":"2026-10-19T17:00:00Z","v":3192,"vw":47.078144},{"c":47.085,"h":47.085,"l":47.07,"n":4,"o":47.07,"t":"2026-10-19T17:15:00Z","v":794,"vw":47.082796},{"c":47.0744,"h":47.09,"l":47.05,"n":10,"o":47.08,"t":"2026-10-19T17:30:00Z","v":2291,"vw":47.07503},{"c":47.03,"h":47.05,"l":47.03,"n":2,"o":47.05,"t":"2026-10-19T17:45:00Z","v":200,"vw":47.04},{"c":47.065,"h":47.08,"l":47.03,"n":111,"o":47.07,"t":"2026-10-19T18:00:00Z","v":48659,"vw":47.043655},{"c":47.02,"h":47.085,"l":47.02,"n":21,"o":47.06,"t":"2026-10-19T18:15:00Z","v":3735,"vw":47.053908},{"c":47.04,"h":47.04,"l":47.02,"n":2,"o":47.02,"t":"2026-10-19T18:30:00Z","v":200,"vw":47.03},{"c":47.075,"h":47.075,"l":47.05,"n":12,"o":47.07,"t":"2026-10-19T18:45:00Z","v":1951,"vw":47.056053},{"c":47.075,"h":47.092,"l":47.06,"n":25,"o":47.092,"t":"2026-10-19T19:00:00Z","v":10095,"vw":47.068237},{"c":47.095,"h":47.1,"l":47.07,"n":15,"o":47.07,"t":"2026-10-19T19:15:00Z","v":8779,"vw":47.095545},{"c":47.08,"h":47.1005,"l":47.08,"n":12,"o":47.094,"t":"2026-10-19T19:30:00Z","v":2631,"vw":47.085962},{"c":46.99,"h":47.0999,"l":46.98,"n":56,"o":47.085,"t":"2026-10-19T19:45:00Z","v":8843,"vw":47.028567},{"c":47.05,"h":47.05,"l":47.05,"n":5,"o":47.05,"t":"2026-10-19T20:00:00Z","v":169,"vw":47.05},{"c":46.644,"h":46.6465,"l":46.588,"n":19,"o":46.588,"t":"2026-10-19T21:00:00Z","v":1920,"vw":46.635083},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-10-20T13:30:00Z","v":189,"vw":46.93},{"c":46.953,"h":46.9651,"l":46.9,"n":7,"o":46.9,"t":"2026-10-20T13:45:00Z","v":2180,"vw":46.946986},{"c":47.08,"h":47.095,"l":47.025,"n":21,"o":47.025,"t":"2026-10-20T14:00:00Z","v":2188,"vw":47.066319},{"c":47.2575,"h":47.27,"l":47.22,"n":8,"o":47.23,"t":"2026-10-20T14:30:00Z","v":3618,"vw":47.233816},{"c":47.2799,"h":47.2799,"l":47.2799,"n":3,"o":47.2799,"t":"2026-10-20T14:45:00Z","v":1164,"vw":47.2799},{"c":47.119,"h":47.2264,"l":47.119,"n":14,"o":47.22,"t":"2026-10-20T15:00:00Z","v":5717,"vw":47.189309},{"c":47.08,"h":47.125,"l":47.08,"n":3,"o":47.125,"t":"2026-10-20T15:15:00Z","v":8972,"vw":47.124498},{"c":47.17,"h":47.17,"l":47.09,"n":8,"o":47.09,"t":"2026-10-20T15:45:00Z","v":4025,"vw":47.133739},{"c":47.1599,"h":47.1599,"l":47.1599,"n":1,"o":47.1599,"t":"2026-10-20T16:00:00Z","v":1697,"vw":47.1599},{"c":47.095,"h":47.095,"l":47.095,"n":1,"o":47.095,"t":"2026-10-20T16:15:00Z","v":433,"vw":47.095},{"c":47.11,"h":47.11,"l":47.07,"n":8,"o":47.105,"t":"2026-10-20T16:30:00Z","v":11012,"vw":47.087616},{"c":47.09,"h":47.14,"l":47.09,"n":3,"o":47.14,"t":"2026-10-20T16:45:00Z","v":685,"vw":47.107883},{"c":47.05,"h":47.07,"l":47.04,"n":7,"o":47.07,"t":"2026-10-20T17:00:00Z","v":700,"vw":47.057143},{"c":47.1,"h":47.1,"l":47.0914,"n":7,"o":47.095,"t":"2026-10-20T17:15:00Z","v":4417,"vw":47.093299},{"c":47.1266,"h":47.1499,"l":47.08,"n":8,"o":47.1499,"t":"2026-10-20T17:45:00Z","v":3639,"vw":47.135675},{"c":47.105,"h":47.1225,"l":47.07,"n":10,"o":47.1225,"t":"2026-10-20T18:00:00Z","v":2927,"vw":47.10333},{"c":47.085,"h":47.14,"l":47.07,"n":19,"o":47.14,"t":"2026-10-20T18:15:00Z","v":4081,"vw":47.094888},{"c":47.08,"h":47.08,"l":47.065,"n":3,"o":47.065,"t":"2026-10-20T18:30:00Z","v":505,"vw":47.071772},{"c":47.04,"h":47.11,"l":47.03,"n":10,"o":47.05,"t":"2026-10-20T18:45:00Z","v":3692,"vw":47.045175},{"c":47.0401,"h":47.1,"l":47.04,"n":17,"o":47.04,"t":"2026-10-20T19:00:00Z","v":4694,"vw":47.053933},{"c":47.02,"h":47.07,"l":47.02,"n":39,"o":47.0528,"t":"2026-10-20T19:15:00Z","v":9158,"vw":47.053111},{"c":47.0201,"h":47.06,"l":47,"n":22,"o":47,"t":"2026-10-20T19:30:00Z","v":6091,"vw":47.01572},{"c":47.02,"h":47.09,"l":47.02,"n":25,"o":47.02,"t":"2026-10-20T19:45:00Z","v":28685,"vw":47.064921},{"c":47.1,"h":47.1,"l":47.1,"n":5,"o":47.1,"t":"2026-10-20T20:00:00Z","v":250,"vw":47.1},{"c":47.11,"h":47.11,"l":47.11,"n":13,"o":47.11,"t":"2026-10-20T20:45:00Z","v":1199,"vw":47.11},{"c":47.16,"h":47.24,"l":47.16,"n":5,"o":47.24,"t":"2026-10-21T13:30:00Z","v":572,"vw":47.225211},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-10-21T13:45:00Z","v":15377,"vw":47.18},{"c":47.11,"h":47.18,"l":47.11,"n":3,"o":47.18,"t":"2026-10-21T14:00:00Z","v":2700,"vw":47.162064},{"c":47.07,"h":47.07,"l":47,"n":14,"o":47.07,"t":"2026-10-21T14:15:00Z","v":3048,"vw":47.024307},{"c":47.06,"h":47.11,"l":47,"n":11,"o":47.01,"t":"2026-10-21T14:30:00Z","v":3452,"vw":47.021108},{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-10-21T14:45:00Z","v":100,"vw":47.14},{"c":47.14,"h":47.1601,"l":47.12,"n":9,"o":47.15,"t":"2026-10-21T15:00:00Z","v":3417,"vw":47.148879},{"c":47.15,"h":47.18,"l":47.15,"n":5,"o":47.18,"t":"2026-10-21T15:15:00Z","v":800,"vw":47.165},{"c":47.2343,"h":47.2343,"l":47.2049,"n":7,"o":47.2049,"t":"2026-10-21T15:30:00Z","v":724,"vw":47.213474},{"c":47.2623,"h":47.2623,"l":47.23,"n":4,"o":47.23,"t":"2026-10-21T15:45:00Z","v":561,"vw":47.248555},{"c":47.23,"h":47.23,"l":47.22,"n":4,"o":47.2265,"t":"2026-10-21T16:00:00Z","v":722,"vw":47.226139},{"c":47.2,"h":47.2587,"l":47.2,"n":8,"o":47.21,"t":"2026-10-21T16:15:00Z","v":1442,"vw":47.225532},{"c":47.29,"h":47.3019,"l":47.29,"n":5,"o":47.3019,"t":"2026-10-21T16:45:00Z","v":679,"vw":47.29292},{"c":47.29,"h":47.31,"l":47.26,"n":7,"o":47.26,"t":"2026-10-21T17:00:00Z","v":548,"vw":47.290973},{"c":47.31,"h":47.315,"l":47.31,"n":5,"o":47.315,"t":"2026-10-21T17:15:00Z","v":364,"vw":47.312151},{"c":47.2963,"h":47.3,"l":47.2963,"n":5,"o":47.3,"t":"2026-10-21T17:30:00Z","v":687,"vw":47.299214},{"c":47.3,"h":47.3,"l":47.2838,"n":9,"o":47.29,"t":"2026-10-21T17:45:00Z","v":1763,"vw":47.288247},{"c":47.31,"h":47.31,"l":47.29,"n":7,"o":47.29,"t":"2026-10-21T18:00:00Z","v":1601,"vw":47.300068},{"c":47.31,"h":47.32,"l":47.3,"n":61,"o":47.31,"t":"2026-10-21T18:15:00Z","v":5370,"vw":47.308035},{"c":47.33,"h":47.33,"l":47.32,"n":15,"o":47.32,"t":"2026-10-21T18:30:00Z","v":3393,"vw":47.324637},{"c":47.265,"h":47.33,"l":47.26,"n":6,"o":47.33,"t":"2026-10-21T18:45:00Z","v":1737,"vw":47.287973},{"c":47.23,"h":47.23,"l":47.12,"n":16,"o":47.22,"t":"2026-10-21T19:00:00Z","v":12184,"vw":47.167241},{"c":47.275,"h":47.275,"l":47.19,"n":61,"o":47.19,"t":"2026-10-21T19:15:00Z","v":32677,"vw":47.248813},{"c":47.265,"h":47.28,"l":47.23,"n":33,"o":47.27,"t":"2026-10-21T19:30:00Z","v":7342,"vw":47.258819},{"c":47.25,"h":47.295,"l":47.25,"n":47,"o":47.29,"t":"2026-10-21T19:45:00Z","v":8630,"vw":47.276526},{"c":47.31,"h":47.31,"l":47.31,"n":6,"o":47.31,"t":"2026-10-21T20:00:00Z","v":199,"vw":47.31},{"c":46.96,"h":47.02,"l":46.91,"n":14,"o":47.02,"t":"2026-10-22T13:30:00Z","v":4713,"vw":46.941673},{"c":46.9999,"h":46.9999,"l":46.91,"n":5,"o":46.9299,"t":"2026-10-22T13:45:00Z","v":1303,"vw":46.960523},{"c":46.885,"h":46.9301,"l":46.885,"n":7,"o":46.93,"t":"2026-10-22T14:00:00Z","v":10138,"vw":46.918619},{"c":46.77,"h":46.885,"l":46.77,"n":33,"o":46.885,"t":"2026-10-22T14:15:00Z","v":3084,"vw":46.832477},{"c":46.75,"h":46.75,"l":46.715,"n":15,"o":46.74,"t":"2026-10-22T14:30:00Z","v":2162,"vw":46.739316},{"c":46.725,"h":46.7584,"l":46.7,"n":11,"o":46.7536,"t":"2026-10-22T14:45:00Z","v":3383,"vw":46.734111},{"c":46.7075,"h":46.7616,"l":46.7075,"n":8,"o":46.7528,"t":"2026-10-22T15:00:00Z","v":2391,"vw":46.723285},{"c":46.7519,"h":46.795,"l":46.73,"n":11,"o":46.73,"t":"2026-10-22T15:15:00Z","v":3978,"vw":46.760088},{"c":46.73,"h":46.745,"l":46.73,"n":4,"o":46.745,"t":"2026-10-22T15:30:00Z","v":539,"vw":46.736262},{"c":46.74,"h":46.755,"l":46.74,"n":15,"o":46.755,"t":"2026-10-22T15:45:00Z","v":1347,"vw":46.750767},{"c":46.81,"h":46.8489,"l":46.77,"n":20,"o":46.8,"t":"2026-10-22T16:00:00Z","v":4124,"vw":46.81703},{"c":46.83,"h":46.83,"l":46.8101,"n":7,"o":46.825,"t":"2026-10-22T16:15:00Z","v":1589,"vw":46.820939},{"c":46.75,"h":46.81,"l":46.74,"n":7,"o":46.81,"t":"2026-10-22T16:30:00Z","v":2102,"vw":46.761404},{"c":46.75,"h":46.76,"l":46.71,"n":24,"o":46.71,"t":"2026-10-22T16:45:00Z","v":5976,"vw":46.74406},{"c":46.69,"h":46.7456,"l":46.69,"n":29,"o":46.7,"t":"2026-10-22T17:00:00Z","v":4346,"vw":46.70729},{"c":46.71,"h":46.75,"l":46.71,"n":3,"o":46.75,"t":"2026-10-22T17:15:00Z","v":284,"vw":46.732979},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-22T17:30:00Z","v":156,"vw":46.78},{"c":46.71,"h":46.71,"l":46.71,"n":7,"o":46.71,"t":"2026-10-22T17:45:00Z","v":759,"vw":46.71},{"c":46.7332,"h":46.75,"l":46.64,"n":27,"o":46.7,"t":"2026-10-22T18:00:00Z","v":3740,"vw":46.679591},{"c":46.76,"h":46.76,"l":46.69,"n":7,"o":46.69,"t":"2026-10-22T18:15:00Z","v":2166,"vw":46.731271},{"c":46.665,"h":46.686,"l":46.65,"n":5,"o":46.68,"t":"2026-10-22T18:45:00Z","v":7817,"vw":46.681432},{"c":46.7061,"h":46.7061,"l":46.64,"n":21,"o":46.66,"t":"2026-10-22T19:00:00Z","v":8695,"vw":46.660932},{"c":46.67,"h":46.72,"l":46.66,"n":39,"o":46.66,"t":"2026-10-22T19:15:00Z","v":15200,"vw":46.679313},{"c":46.68,"h":46.69,"l":46.64,"n":57,"o":46.67,"t":"2026-10-22T19:30:00Z","v":12551,"vw":46.677025},{"c":46.69,"h":46.73,"l":46.63,"n":76,"o":46.64,"t":"2026-10-22T19:45:00Z","v":17120,"vw":46.687236},{"c":46.4,"h":46.75,"l":46.4,"n":4,"o":46.75,"t":"2026-10-23T10:00:00Z","v":202,"vw":46.575},{"c":46.56,"h":46.56,"l":46.53,"n":7,"o":46.53,"t":"2026-10-23T13:30:00Z","v":4048,"vw":46.537424},{"c":46.62,"h":46.65,"l":46.58,"n":5,"o":46.58,"t":"2026-10-23T13:45:00Z","v":446,"vw":46.617581},{"c":46.63,"h":46.6351,"l":46.63,"n":4,"o":46.6351,"t":"2026-10-23T14:00:00Z","v":292,"vw":46.632944},{"c":46.54,"h":46.56,"l":46.54,"n":12,"o":46.54,"t":"2026-10-23T14:15:00Z","v":930,"vw":46.548403},{"c":46.61,"h":46.61,"l":46.56,"n":3,"o":46.56,"t":"2026-10-23T14:30:00Z","v":3093,"vw":46.561634},{"c":46.69,"h":46.69,"l":46.65,"n":5,"o":46.65,"t":"2026-10-23T14:45:00Z","v":567,"vw":46.660867},{"c":46.67,"h":46.75,"l":46.67,"n":10,"o":46.71,"t":"2026-10-23T15:00:00Z","v":2503,"vw":46.69065},{"c":46.7595,"h":46.7595,"l":46.715,"n":10,"o":46.7436,"t":"2026-10-23T15:15:00Z","v":4327,"vw":46.73457},{"c":46.71,"h":46.74,"l":46.71,"n":5,"o":46.738,"t":"2026-10-23T15:30:00Z","v":629,"vw":46.734746},{"c":46.72,"h":46.75,"l":46.68,"n":16,"o":46.7,"t":"2026-10-23T15:45:00Z","v":3233,"vw":46.710014},{"c":46.715,"h":46.715,"l":46.7,"n":3,"o":46.7,"t":"2026-10-23T16:00:00Z","v":300,"vw":46.71},{"c":46.675,"h":46.7058,"l":46.65,"n":24,"o":46.705,"t":"2026-10-23T16:15:00Z","v":4586,"vw":46.672331},{"c":46.705,"h":46.708,"l":46.69,"n":6,"o":46.708,"t":"2026-10-23T16:30:00Z","v":4588,"vw":46.698125},{"c":46.69,"h":46.69,"l":46.69,"n":1,"o":46.69,"t":"2026-10-23T16:45:00Z","v":100,"vw":46.69}],"expiry":"2027-05-21","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.4043693181479264,"strike":53.82522727408295,"iv":0.23484343365255145,"gamma":0.043433562492601094,"theta":-0.008280469535785465,"vega":0.1219649316264852,"rho":0.06066237362218376,"breakevenPct":18.28999055950071},{"delta":0.35,"premium":1.4678369961748554,"strike":51.28652015300578,"iv":0.19140348741444507,"gamma":0.05507061728467552,"theta":-0.00777854123360833,"vega":0.13095858361959403,"rho":0.07036710422328796,"breakevenPct":12.988556755580731},{"delta":0.4,"premium":1.6081252619904722,"strike":49.945831586730186,"iv":0.17137222291507856,"gamma":0.06364499131417732,"theta":-0.00768207000713257,"vega":0.13680477632978297,"rho":0.08045418241751622,"breakevenPct":10.417555897881048},{"delta":0.45,"premium":1.7545848062751581,"strike":48.98166077489937,"iv":0.1565113513288534,"gamma":0.07137690780472618,"theta":-0.007594510468653378,"vega":0.1401832452006453,"rho":0.0906799923060522,"breakevenPct":8.66619314879959},{"delta":0.5,"premium":1.9421571230184487,"strike":48.231371507926205,"iv":0.14722018792149946,"gamma":0.07640244273366759,"theta":-0.0075766721472227735,"vega":0.1409792786316932,"rho":0.10141749596841898,"breakevenPct":7.460973722305967},{"delta":0.55,"premium":2.3123971389282114,"strike":47.349172627232896,"iv":0.14522651473441542,"gamma":0.0749898652692048,"theta":-0.007075169784907168,"vega":0.13645230835881503,"rho":0.11511191847363732,"breakevenPct":6.364467265284015},{"delta":0.6,"premium":2.764083781531149,"strike":46.408158788476776,"iv":0.14648659666922492,"gamma":0.07070670620160685,"theta":-0.006358014601854091,"vega":0.1295519535327929,"rho":0.1301247517666122,"breakevenPct":5.31643300494308},{"delta":0.65,"premium":3.215770424134088,"strike":45.46714494972065,"iv":0.14774667860403445,"gamma":0.06642354713400889,"theta":-0.005640859418801014,"vega":0.12265159870677073,"rho":0.14513758505958713,"breakevenPct":4.268398744602143},{"delta":0.7,"premium":3.6674570667370254,"strike":44.52613111096453,"iv":0.14900676053884399,"gamma":0.06214038806641094,"theta":-0.004923704235747938,"vega":0.11575124388074857,"rho":0.16015041835256202,"breakevenPct":3.220364484261207},{"delta":0.75,"premium":4.119143709339964,"strike":43.58511727220841,"iv":0.1502668424736535,"gamma":0.05785722899881299,"theta":-0.00420654905269486,"vega":0.10885088905472642,"rho":0.17516325164553695,"breakevenPct":2.1723302239202704}],"put":[{"delta":0.3,"premium":1.7304222522085841,"strike":44.304222522085844,"iv":0.23426127544682418,"gamma":0.04209684338142784,"theta":-0.004889004312976399,"vega":0.12280614236115633,"rho":-0.10723998851839373,"breakevenPct":8.8160199831286},{"delta":0.35,"premium":1.8624300906970641,"strike":45.62430090697064,"iv":0.20563480662755382,"gamma":0.05111949415558633,"theta":-0.004136213573624817,"vega":0.13079185828744422,"rho":-0.1247521937787669,"breakevenPct":6.27142682314504},{"delta":0.4,"premium":2.0354220129398595,"strike":46.6771100646993,"iv":0.18580699846518287,"gamma":0.058723283743064014,"theta":-0.003480542343205063,"vega":0.13658565148946064,"rho":-0.1419442269110927,"breakevenPct":4.387046365903963}]},"raw":{"call":[{"delta":0.3,"premium":1.4043693181479264,"strike":53.82522727408295,"iv":0.23484343365255145,"gamma":0.043433562492601094,"theta":-0.008280469535785465,"vega":0.1219649316264852,"rho":0.06066237362218376,"breakevenPct":18.28999055950071},{"delta":0.35,"premium":1.4678369961748554,"strike":51.28652015300578,"iv":0.19140348741444507,"gamma":0.05507061728467552,"theta":-0.00777854123360833,"vega":0.13095858361959403,"rho":0.07036710422328796,"breakevenPct":12.988556755580731},{"delta":0.4,"premium":1.6081252619904722,"strike":49.945831586730186,"iv":0.17137222291507856,"gamma":0.06364499131417732,"theta":-0.00768207000713257,"vega":0.13680477632978297,"rho":0.08045418241751622,"breakevenPct":10.417555897881048},{"delta":0.45,"premium":1.7545848062751581,"strike":48.98166077489937,"iv":0.1565113513288534,"gamma":0.07137690780472618,"theta":-0.007594510468653378,"vega":0.1401832452006453,"rho":0.0906799923060522,"breakevenPct":8.66619314879959},{"delta":0.5,"premium":1.9421571230184487,"strike":48.231371507926205,"iv":0.14722018792149946,"gamma":0.07640244273366759,"theta":-0.0075766721472227735,"vega":0.1409792786316932,"rho":0.10141749596841898,"breakevenPct":7.460973722305967},{"delta":0.55,"premium":2.3123971389282114,"strike":47.349172627232896,"iv":0.14522651473441542,"gamma":0.0749898652692048,"theta":-0.007075169784907168,"vega":0.13645230835881503,"rho":0.11511191847363732,"breakevenPct":6.364467265284015},{"delta":0.6,"premium":2.764083781531149,"strike":46.408158788476776,"iv":0.14648659666922492,"gamma":0.07070670620160685,"theta":-0.006358014601854091,"vega":0.1295519535327929,"rho":0.1301247517666122,"breakevenPct":5.31643300494308},{"delta":0.65,"premium":3.215770424134088,"strike":45.46714494972065,"iv":0.14774667860403445,"gamma":0.06642354713400889,"theta":-0.005640859418801014,"vega":0.12265159870677073,"rho":0.14513758505958713,"breakevenPct":4.268398744602143},{"delta":0.7,"premium":3.6674570667370254,"strike":44.52613111096453,"iv":0.14900676053884399,"gamma":0.06214038806641094,"theta":-0.004923704235747938,"vega":0.11575124388074857,"rho":0.16015041835256202,"breakevenPct":3.220364484261207},{"delta":0.75,"premium":4.119143709339964,"strike":43.58511727220841,"iv":0.1502668424736535,"gamma":0.05785722899881299,"theta":-0.00420654905269486,"vega":0.10885088905472642,"rho":0.17516325164553695,"breakevenPct":2.1723302239202704}],"put":[{"delta":0.3,"premium":1.7304222522085841,"strike":44.304222522085844,"iv":0.23426127544682418,"gamma":0.04209684338142784,"theta":-0.004889004312976399,"vega":0.12280614236115633,"rho":-0.10723998851839373,"breakevenPct":8.8160199831286},{"delta":0.35,"premium":1.8624300906970641,"strike":45.62430090697064,"iv":0.20563480662755382,"gamma":0.05111949415558633,"theta":-0.004136213573624817,"vega":0.13079185828744422,"rho":-0.1247521937787669,"breakevenPct":6.27142682314504},{"delta":0.4,"premium":2.0354220129398595,"strike":46.6771100646993,"iv":0.18580699846518287,"gamma":0.058723283743064014,"theta":-0.003480542343205063,"vega":0.13658565148946064,"rho":-0.1419442269110927,"breakevenPct":4.387046365903963}]}},"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"}}