{"symbol":"ASX","url":"https://intraalpha.com/companies/ASX","capturedAt":"2026-10-22T14:39:14.667Z","state":"ready","quote":{"symbol":"ASX","last_price":39.135,"prev_close":42.41,"regular_close":39.125,"change":-3.275,"change_pct":-7.7222,"regular_change":-3.285,"regular_change_pct":-7.7458,"extended_change":0.01,"extended_change_pct":0.0256,"bid":39.13,"ask":39.14,"bid_size":700,"ask_size":100,"volume":1612406,"vwap":39.669382,"open":40.06,"high":40.215,"low":39.085,"close":39.125,"trade_count":28308,"last_trade_at":"2026-10-22T14:39:10.510781484Z","last_quote_at":"2026-10-22T14:39:10.823842655Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:39:02.149403345-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ASX","fetched_at":"2026-10-22T14:39:11.122533+00:00","name":"ASE Industrial Holding Co Ltd ADR","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"ASE Industrial Holding Co Ltd ADR is a premier semiconductor manufacturing services provider based in Taiwan, renowned for its advanced assembly and testing solutions, especially in innovative packaging technologies. The company caters to diverse sectors, including telecommunications, consumer electronics, and automotive, thus playing a vital role in the global electronics supply chain. With a strong emphasis on research and development, ASE is committed to innovation and high-quality service delivery, making it well-equipped to meet shifting market needs and seize new opportunities in the rapidly evolving technology landscape. Its operational excellence and strategic positioning enhance its potential for sustained growth in the semiconductor industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":89645720000,"ebitda":140006097000,"pe_ratio":48.54,"peg_ratio":4.963,"book_value":5.46,"dividend_per_share":0,"dividend_yield":0,"eps":0.84,"revenue_ttm":711209779000,"gross_profit_ttm":138580820000,"profit_margin":0.0855,"operating_margin_ttm":0.111,"return_on_assets_ttm":0.0473,"return_on_equity_ttm":0.17,"quarterly_earnings_growth":1.712,"quarterly_revenue_growth":0.267,"analyst_target_price":58,"analyst_number":0,"beta":1.525,"fifty_two_week_high":47.93,"fifty_two_week_low":12.78,"fifty_day_ma":41.01,"two_hundred_day_ma":32.41,"shares_outstanding":2198816000,"forward_pe":12.3,"price_to_sales":0.126,"price_to_book":9.34,"ev_to_revenue":5.59,"ev_to_ebitda":27.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:39:11.122533+00:00"},"optionObservedAt":"2026-10-22T14:35:53.324Z","bars":[{"c":42.51,"h":42.75,"l":41.84,"n":971,"o":42.34,"t":"2026-10-15T08:00:00Z","v":74782,"vw":42.223502},{"c":41.8,"h":42.1,"l":41.8,"n":16,"o":41.9,"t":"2026-10-15T08:05:00Z","v":3418,"vw":41.862519},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-15T08:10:00Z","v":501,"vw":41.74},{"c":41.74,"h":41.75,"l":41.74,"n":24,"o":41.75,"t":"2026-10-15T08:15:00Z","v":1030,"vw":41.741401},{"c":41.75,"h":41.75,"l":41.75,"n":11,"o":41.75,"t":"2026-10-15T08:20:00Z","v":1211,"vw":41.75},{"c":41.74,"h":41.7591,"l":41.74,"n":8,"o":41.7591,"t":"2026-10-15T08:25:00Z","v":483,"vw":41.745026},{"c":42,"h":42,"l":42,"n":14,"o":42,"t":"2026-10-15T08:30:00Z","v":685,"vw":42},{"c":42,"h":42,"l":42,"n":10,"o":42,"t":"2026-10-15T08:35:00Z","v":1150,"vw":42},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-15T08:40:00Z","v":608,"vw":42},{"c":42,"h":42,"l":41.99,"n":11,"o":42,"t":"2026-10-15T08:45:00Z","v":1268,"vw":41.998368},{"c":41.9975,"h":42,"l":41.9975,"n":101,"o":42,"t":"2026-10-15T08:50:00Z","v":5814,"vw":41.999548},{"c":42,"h":42,"l":41.99,"n":9,"o":42,"t":"2026-10-15T08:55:00Z","v":1646,"vw":41.999268},{"c":42,"h":42,"l":41.9,"n":22,"o":41.9,"t":"2026-10-15T09:00:00Z","v":2286,"vw":41.991843},{"c":42,"h":42,"l":42,"n":14,"o":42,"t":"2026-10-15T09:05:00Z","v":3700,"vw":42},{"c":42,"h":42,"l":42,"n":41,"o":42,"t":"2026-10-15T09:10:00Z","v":4044,"vw":42},{"c":42,"h":42,"l":42,"n":7,"o":42,"t":"2026-10-15T09:15:00Z","v":914,"vw":42},{"c":42,"h":42,"l":41.99,"n":14,"o":41.99,"t":"2026-10-15T09:35:00Z","v":1032,"vw":41.99615},{"c":41.6,"h":41.9,"l":41.6,"n":3,"o":41.9,"t":"2026-10-15T09:55:00Z","v":1032,"vw":41.818447},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-15T10:05:00Z","v":700,"vw":41.8},{"c":42,"h":42,"l":41.99,"n":8,"o":41.99,"t":"2026-10-15T10:15:00Z","v":1000,"vw":41.995496},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-10-15T10:25:00Z","v":605,"vw":41.92},{"c":41.83,"h":41.85,"l":41.83,"n":7,"o":41.85,"t":"2026-10-15T10:35:00Z","v":462,"vw":41.840588},{"c":41.76,"h":41.77,"l":41.76,"n":11,"o":41.77,"t":"2026-10-15T10:50:00Z","v":465,"vw":41.765015},{"c":41.6083,"h":41.81,"l":41.6083,"n":20,"o":41.81,"t":"2026-10-15T11:00:00Z","v":1655,"vw":41.795593},{"c":41.53,"h":41.6,"l":41.53,"n":22,"o":41.6,"t":"2026-10-15T11:05:00Z","v":2051,"vw":41.55487},{"c":41.54,"h":41.7,"l":41.54,"n":28,"o":41.6,"t":"2026-10-15T11:10:00Z","v":2475,"vw":41.600894},{"c":41.66,"h":41.8,"l":41.66,"n":7,"o":41.8,"t":"2026-10-15T11:15:00Z","v":385,"vw":41.723636},{"c":41.6083,"h":41.6083,"l":41.6083,"n":1,"o":41.6083,"t":"2026-10-15T11:20:00Z","v":110,"vw":41.6083},{"c":41.66,"h":41.95,"l":41.66,"n":16,"o":41.86,"t":"2026-10-15T11:25:00Z","v":845,"vw":41.822624},{"c":42,"h":42,"l":41.95,"n":28,"o":41.95,"t":"2026-10-15T11:30:00Z","v":1631,"vw":41.986578},{"c":41.85,"h":42,"l":41.85,"n":19,"o":42,"t":"2026-10-15T11:40:00Z","v":1734,"vw":41.963088},{"c":41.76,"h":41.7683,"l":41.76,"n":5,"o":41.7683,"t":"2026-10-15T11:45:00Z","v":1278,"vw":41.761383},{"c":41.81,"h":41.81,"l":41.81,"n":3,"o":41.81,"t":"2026-10-15T11:50:00Z","v":706,"vw":41.81},{"c":41.61,"h":41.82,"l":41.61,"n":40,"o":41.82,"t":"2026-10-15T11:55:00Z","v":2661,"vw":41.775077},{"c":41.6,"h":41.67,"l":41.6,"n":18,"o":41.66,"t":"2026-10-15T12:00:00Z","v":2474,"vw":41.638103},{"c":41.73,"h":41.768,"l":41.73,"n":4,"o":41.768,"t":"2026-10-15T12:05:00Z","v":1992,"vw":41.765385},{"c":41.75,"h":41.75,"l":41.75,"n":5,"o":41.75,"t":"2026-10-15T12:15:00Z","v":237665,"vw":41.75},{"c":41.83,"h":41.83,"l":41.83,"n":9,"o":41.83,"t":"2026-10-15T12:25:00Z","v":801,"vw":41.83},{"c":41.75,"h":41.75,"l":41.2895,"n":66,"o":41.61,"t":"2026-10-15T12:30:00Z","v":4316,"vw":41.572773},{"c":41.6,"h":41.6,"l":41.51,"n":9,"o":41.52,"t":"2026-10-15T12:35:00Z","v":2503,"vw":41.586055},{"c":41.5,"h":41.69,"l":41.5,"n":22,"o":41.5897,"t":"2026-10-15T12:45:00Z","v":2576,"vw":41.591852},{"c":41.32,"h":41.55,"l":41.32,"n":7,"o":41.54,"t":"2026-10-15T12:55:00Z","v":922,"vw":41.409189},{"c":41.528,"h":41.528,"l":41.3061,"n":11,"o":41.3061,"t":"2026-10-15T13:00:00Z","v":1750,"vw":41.442266},{"c":41.46,"h":41.53,"l":41.46,"n":5,"o":41.53,"t":"2026-10-15T13:05:00Z","v":836,"vw":41.502892},{"c":41.51,"h":41.6,"l":41.4716,"n":24,"o":41.55,"t":"2026-10-15T13:15:00Z","v":1962,"vw":41.512022},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-15T13:20:00Z","v":139,"vw":41.5},{"c":41.45,"h":41.46,"l":41.45,"n":45,"o":41.46,"t":"2026-10-15T13:25:00Z","v":2114,"vw":41.457283},{"c":41.335,"h":41.65,"l":40.83,"n":7383,"o":41.54,"t":"2026-10-15T13:30:00Z","v":620411,"vw":41.355198},{"c":41.78,"h":41.83,"l":40.99,"n":6002,"o":41.31,"t":"2026-10-15T13:35:00Z","v":378148,"vw":41.287473},{"c":41.84,"h":41.91,"l":41.315,"n":4959,"o":41.78,"t":"2026-10-15T13:40:00Z","v":304825,"vw":41.611208},{"c":41.135,"h":41.98,"l":41.05,"n":5009,"o":41.8,"t":"2026-10-15T13:45:00Z","v":298132,"vw":41.318232},{"c":40.75,"h":41.2,"l":40.69,"n":5511,"o":41.15,"t":"2026-10-15T13:50:00Z","v":360737,"vw":40.942988},{"c":40.89,"h":40.94,"l":40.64,"n":4840,"o":40.75,"t":"2026-10-15T13:55:00Z","v":276769,"vw":40.786906},{"c":41.07,"h":41.23,"l":40.785,"n":3034,"o":40.87,"t":"2026-10-15T14:00:00Z","v":155797,"vw":40.992866},{"c":41.11,"h":41.17,"l":40.92,"n":2624,"o":41.09,"t":"2026-10-15T14:05:00Z","v":117349,"vw":41.063675},{"c":40.78,"h":41.28,"l":40.74,"n":3392,"o":41.12,"t":"2026-10-15T14:10:00Z","v":211504,"vw":41.027228},{"c":41.022,"h":41.022,"l":40.6505,"n":2185,"o":40.78,"t":"2026-10-15T14:15:00Z","v":90235,"vw":40.821868},{"c":41.06,"h":41.31,"l":40.985,"n":1919,"o":41,"t":"2026-10-15T14:20:00Z","v":83791,"vw":41.140267},{"c":41.025,"h":41.18,"l":40.99,"n":1654,"o":41.03,"t":"2026-10-15T14:25:00Z","v":59376,"vw":41.089524},{"c":40.97,"h":41.02,"l":40.741,"n":1722,"o":41.02,"t":"2026-10-15T14:30:00Z","v":76689,"vw":40.851807},{"c":41.2,"h":41.2,"l":40.83,"n":1991,"o":40.98,"t":"2026-10-15T14:35:00Z","v":100709,"vw":40.971664},{"c":41.49,"h":41.5,"l":41.16,"n":2449,"o":41.19,"t":"2026-10-15T14:40:00Z","v":115959,"vw":41.373168},{"c":41.445,"h":41.63,"l":41.425,"n":2023,"o":41.49,"t":"2026-10-15T14:45:00Z","v":88645,"vw":41.545179},{"c":41.49,"h":41.575,"l":41.33,"n":1798,"o":41.42,"t":"2026-10-15T14:50:00Z","v":81401,"vw":41.433038},{"c":41.74,"h":41.79,"l":41.48,"n":2005,"o":41.485,"t":"2026-10-15T14:55:00Z","v":85153,"vw":41.63289},{"c":41.73,"h":41.77,"l":41.505,"n":1558,"o":41.74,"t":"2026-10-15T15:00:00Z","v":59782,"vw":41.630924},{"c":41.62,"h":41.76,"l":41.44,"n":2228,"o":41.74,"t":"2026-10-15T15:05:00Z","v":125045,"vw":41.594861},{"c":41.69,"h":41.7,"l":41.435,"n":2225,"o":41.615,"t":"2026-10-15T15:10:00Z","v":146606,"vw":41.583921},{"c":41.87,"h":41.9,"l":41.68,"n":2358,"o":41.68,"t":"2026-10-15T15:15:00Z","v":136607,"vw":41.795274},{"c":41.73,"h":41.875,"l":41.68,"n":1587,"o":41.86,"t":"2026-10-15T15:20:00Z","v":71812,"vw":41.791335},{"c":41.49,"h":41.76,"l":41.49,"n":1583,"o":41.74,"t":"2026-10-15T15:25:00Z","v":71287,"vw":41.607404},{"c":41.445,"h":41.52,"l":41.355,"n":1595,"o":41.5,"t":"2026-10-15T15:30:00Z","v":78123,"vw":41.424365},{"c":41.51,"h":41.62,"l":41.38,"n":1545,"o":41.445,"t":"2026-10-15T15:35:00Z","v":79913,"vw":41.551587},{"c":41.46,"h":41.57,"l":41.405,"n":1008,"o":41.52,"t":"2026-10-15T15:40:00Z","v":62816,"vw":41.507872},{"c":41.49,"h":41.525,"l":41.36,"n":971,"o":41.46,"t":"2026-10-15T15:45:00Z","v":42942,"vw":41.419089},{"c":41.445,"h":41.535,"l":41.42,"n":931,"o":41.5,"t":"2026-10-15T15:50:00Z","v":37803,"vw":41.490892},{"c":41.57,"h":41.58,"l":41.365,"n":1052,"o":41.445,"t":"2026-10-15T15:55:00Z","v":47816,"vw":41.466412},{"c":41.52,"h":41.72,"l":41.505,"n":1434,"o":41.58,"t":"2026-10-15T16:00:00Z","v":63977,"vw":41.627901},{"c":41.54,"h":41.6182,"l":41.5,"n":975,"o":41.505,"t":"2026-10-15T16:05:00Z","v":65589,"vw":41.55451},{"c":41.48,"h":41.56,"l":41.46,"n":846,"o":41.515,"t":"2026-10-15T16:10:00Z","v":36597,"vw":41.508087},{"c":41.35,"h":41.5005,"l":41.35,"n":776,"o":41.49,"t":"2026-10-15T16:15:00Z","v":42480,"vw":41.42697},{"c":41.29,"h":41.39,"l":41.29,"n":2951,"o":41.33,"t":"2026-10-15T16:20:00Z","v":234660,"vw":41.332453},{"c":41.1,"h":41.34,"l":41.0436,"n":1305,"o":41.29,"t":"2026-10-15T16:25:00Z","v":77195,"vw":41.181838},{"c":41.195,"h":41.2,"l":41.03,"n":1317,"o":41.115,"t":"2026-10-15T16:30:00Z","v":89203,"vw":41.1096},{"c":41.24,"h":41.38,"l":41.178,"n":1580,"o":41.19,"t":"2026-10-15T16:35:00Z","v":107117,"vw":41.258372},{"c":41.32,"h":41.32,"l":41.18,"n":1025,"o":41.235,"t":"2026-10-15T16:40:00Z","v":61109,"vw":41.237052},{"c":41.275,"h":41.375,"l":41.26,"n":918,"o":41.33,"t":"2026-10-15T16:45:00Z","v":47577,"vw":41.31424},{"c":41.23,"h":41.26,"l":41.11,"n":941,"o":41.26,"t":"2026-10-15T16:50:00Z","v":48836,"vw":41.178239},{"c":41.2,"h":41.255,"l":41.175,"n":777,"o":41.24,"t":"2026-10-15T16:55:00Z","v":47278,"vw":41.213284},{"c":41.17,"h":41.215,"l":41.12,"n":748,"o":41.21,"t":"2026-10-15T17:00:00Z","v":43662,"vw":41.150243},{"c":41.34,"h":41.34,"l":41.17,"n":917,"o":41.17,"t":"2026-10-15T17:05:00Z","v":57262,"vw":41.248255},{"c":41.41,"h":41.43,"l":41.33,"n":1053,"o":41.345,"t":"2026-10-15T17:10:00Z","v":57917,"vw":41.382915},{"c":41.43,"h":41.47,"l":41.38,"n":614,"o":41.4,"t":"2026-10-15T17:15:00Z","v":32865,"vw":41.426902},{"c":41.4,"h":41.42,"l":41.35,"n":774,"o":41.42,"t":"2026-10-15T17:20:00Z","v":43728,"vw":41.389427},{"c":41.43,"h":41.44,"l":41.345,"n":789,"o":41.39,"t":"2026-10-15T17:25:00Z","v":40796,"vw":41.400016},{"c":41.44,"h":41.525,"l":41.43,"n":888,"o":41.43,"t":"2026-10-15T17:30:00Z","v":56462,"vw":41.463138},{"c":41.43,"h":41.49,"l":41.355,"n":1480,"o":41.44,"t":"2026-10-15T17:35:00Z","v":104695,"vw":41.42886},{"c":41.435,"h":41.53,"l":41.395,"n":1513,"o":41.43,"t":"2026-10-15T17:40:00Z","v":131025,"vw":41.473565},{"c":41.435,"h":41.485,"l":41.4,"n":1345,"o":41.44,"t":"2026-10-15T17:45:00Z","v":119922,"vw":41.429021},{"c":41.38,"h":41.455,"l":41.35,"n":1135,"o":41.43,"t":"2026-10-15T17:50:00Z","v":100726,"vw":41.398128},{"c":41.47,"h":41.5,"l":41.38,"n":610,"o":41.38,"t":"2026-10-15T17:55:00Z","v":37513,"vw":41.461545},{"c":41.29,"h":41.4677,"l":41.26,"n":1050,"o":41.46,"t":"2026-10-15T18:00:00Z","v":69604,"vw":41.385417},{"c":41.23,"h":41.31,"l":41.21,"n":838,"o":41.3,"t":"2026-10-15T18:05:00Z","v":43751,"vw":41.270006},{"c":41.12,"h":41.23,"l":41.12,"n":777,"o":41.23,"t":"2026-10-15T18:10:00Z","v":38221,"vw":41.177014},{"c":41.19,"h":41.21,"l":41.095,"n":775,"o":41.125,"t":"2026-10-15T18:15:00Z","v":38027,"vw":41.146552},{"c":41.15,"h":41.19,"l":41.13,"n":731,"o":41.19,"t":"2026-10-15T18:20:00Z","v":47275,"vw":41.153638},{"c":41.29,"h":41.3,"l":41.11,"n":857,"o":41.165,"t":"2026-10-15T18:25:00Z","v":48166,"vw":41.204187},{"c":41.265,"h":41.31,"l":41.235,"n":737,"o":41.29,"t":"2026-10-15T18:30:00Z","v":35451,"vw":41.272824},{"c":41.265,"h":41.32,"l":41.255,"n":619,"o":41.27,"t":"2026-10-15T18:35:00Z","v":35598,"vw":41.276453},{"c":41.285,"h":41.31,"l":41.245,"n":874,"o":41.265,"t":"2026-10-15T18:40:00Z","v":51470,"vw":41.273231},{"c":41.3083,"h":41.34,"l":41.27,"n":864,"o":41.285,"t":"2026-10-15T18:45:00Z","v":40503,"vw":41.300732},{"c":41.415,"h":41.415,"l":41.295,"n":750,"o":41.305,"t":"2026-10-15T18:50:00Z","v":42218,"vw":41.348658},{"c":41.53,"h":41.54,"l":41.415,"n":779,"o":41.42,"t":"2026-10-15T18:55:00Z","v":40818,"vw":41.47986},{"c":41.625,"h":41.67,"l":41.505,"n":1686,"o":41.525,"t":"2026-10-15T19:00:00Z","v":170268,"vw":41.612447},{"c":41.69,"h":41.7076,"l":41.595,"n":1332,"o":41.62,"t":"2026-10-15T19:05:00Z","v":92861,"vw":41.63125},{"c":41.88,"h":41.92,"l":41.675,"n":1317,"o":41.69,"t":"2026-10-15T19:10:00Z","v":77558,"vw":41.810771},{"c":41.96,"h":41.975,"l":41.87,"n":1527,"o":41.88,"t":"2026-10-15T19:15:00Z","v":78473,"vw":41.909303},{"c":41.94,"h":42.06,"l":41.87,"n":2848,"o":41.955,"t":"2026-10-15T19:20:00Z","v":238985,"vw":41.959431},{"c":41.83,"h":41.945,"l":41.8,"n":1722,"o":41.945,"t":"2026-10-15T19:25:00Z","v":119987,"vw":41.88162},{"c":42,"h":42.07,"l":41.775,"n":1851,"o":41.83,"t":"2026-10-15T19:30:00Z","v":105415,"vw":41.93943},{"c":42.08,"h":42.138,"l":41.99,"n":1606,"o":42,"t":"2026-10-15T19:35:00Z","v":108677,"vw":42.068571},{"c":41.99,"h":42.1,"l":41.975,"n":1975,"o":42.07,"t":"2026-10-15T19:40:00Z","v":125332,"vw":42.055732},{"c":41.925,"h":42.025,"l":41.88,"n":2323,"o":41.98,"t":"2026-10-15T19:45:00Z","v":160360,"vw":41.940354},{"c":41.89,"h":41.92,"l":41.815,"n":3235,"o":41.92,"t":"2026-10-15T19:50:00Z","v":249863,"vw":41.862595},{"c":41.865,"h":42.035,"l":41.785,"n":8037,"o":41.88,"t":"2026-10-15T19:55:00Z","v":787727,"vw":41.930271},{"c":41.86,"h":42.09,"l":41.86,"n":85,"o":41.87,"t":"2026-10-15T20:00:00Z","v":1896132,"vw":41.889983},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-15T20:20:00Z","v":1046,"vw":42.05},{"c":42.0439,"h":42.0439,"l":42.0439,"n":1,"o":42.0439,"t":"2026-10-15T20:25:00Z","v":100,"vw":42.0439},{"c":42.04,"h":42.04,"l":42.04,"n":7,"o":42.04,"t":"2026-10-15T20:30:00Z","v":538,"vw":42.04},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-15T20:35:00Z","v":126,"vw":42},{"c":42.2,"h":42.2,"l":41.89,"n":9,"o":42.15,"t":"2026-10-15T20:40:00Z","v":7276,"vw":41.912588},{"c":42.12,"h":42.14,"l":42.12,"n":8,"o":42.14,"t":"2026-10-15T20:45:00Z","v":443,"vw":42.125577},{"c":42.15,"h":42.15,"l":42.12,"n":2,"o":42.12,"t":"2026-10-15T20:50:00Z","v":1800,"vw":42.121667},{"c":41.9,"h":42.1,"l":41.87,"n":35,"o":42.1,"t":"2026-10-15T20:55:00Z","v":2167,"vw":42.009394},{"c":41.7,"h":41.76,"l":41.7,"n":22,"o":41.73,"t":"2026-10-15T21:00:00Z","v":2024,"vw":41.71905},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-15T21:10:00Z","v":200,"vw":42.14},{"c":42.0608,"h":42.0608,"l":42.0608,"n":1,"o":42.0608,"t":"2026-10-15T21:15:00Z","v":500,"vw":42.0608},{"c":41.96,"h":41.96,"l":41.7,"n":4,"o":41.71,"t":"2026-10-15T21:30:00Z","v":417,"vw":41.76747},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-15T21:35:00Z","v":150,"vw":41.95},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-15T21:40:00Z","v":720,"vw":41.95},{"c":42,"h":42,"l":41.99,"n":7,"o":41.99,"t":"2026-10-15T21:50:00Z","v":1030,"vw":41.994743},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-15T22:00:00Z","v":102,"vw":42},{"c":42.05,"h":42.05,"l":42.04,"n":6,"o":42.04,"t":"2026-10-15T22:15:00Z","v":890,"vw":42.047018},{"c":42.07,"h":42.07,"l":42.06,"n":10,"o":42.06,"t":"2026-10-15T22:25:00Z","v":664,"vw":42.066108},{"c":41.93,"h":41.93,"l":41.9,"n":3,"o":41.9,"t":"2026-10-15T22:55:00Z","v":604,"vw":41.905},{"c":41.93,"h":41.97,"l":41.93,"n":6,"o":41.97,"t":"2026-10-15T23:05:00Z","v":794,"vw":41.95556},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-15T23:10:00Z","v":300,"vw":41.8},{"c":41.8,"h":41.81,"l":41.8,"n":10,"o":41.81,"t":"2026-10-15T23:25:00Z","v":3022,"vw":41.801593},{"c":41.85,"h":41.85,"l":41.8,"n":8,"o":41.8,"t":"2026-10-15T23:30:00Z","v":353,"vw":41.819084},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-15T23:40:00Z","v":230,"vw":41.7},{"c":41.7112,"h":41.7112,"l":41.7112,"n":1,"o":41.7112,"t":"2026-10-15T23:45:00Z","v":300,"vw":41.7112},{"c":41.81,"h":41.81,"l":41.75,"n":2,"o":41.75,"t":"2026-10-15T23:55:00Z","v":600,"vw":41.77},{"c":41.4,"h":41.9,"l":41.4,"n":286,"o":41.89,"t":"2026-10-16T08:00:00Z","v":31399,"vw":41.745577},{"c":42.05,"h":42.05,"l":42.04,"n":4,"o":42.04,"t":"2026-10-16T08:25:00Z","v":874,"vw":42.045},{"c":42.1,"h":42.1,"l":42.1,"n":6,"o":42.1,"t":"2026-10-16T08:30:00Z","v":615,"vw":42.1},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-16T08:50:00Z","v":102,"vw":42.1},{"c":42,"h":42.03,"l":42,"n":8,"o":42.03,"t":"2026-10-16T08:55:00Z","v":3777,"vw":42.002222},{"c":41.86,"h":41.87,"l":41.86,"n":21,"o":41.87,"t":"2026-10-16T09:00:00Z","v":1087,"vw":41.863243},{"c":41.93,"h":42.2,"l":41.93,"n":5,"o":42.2,"t":"2026-10-16T09:05:00Z","v":351,"vw":42.02},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-16T09:15:00Z","v":171,"vw":42.2},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-16T09:35:00Z","v":100,"vw":42.15},{"c":41.62,"h":41.7551,"l":41.62,"n":2,"o":41.7551,"t":"2026-10-16T10:05:00Z","v":1122,"vw":41.74041},{"c":41.61,"h":41.61,"l":41.61,"n":6,"o":41.61,"t":"2026-10-16T10:50:00Z","v":411,"vw":41.61},{"c":41.6,"h":41.7687,"l":41.6,"n":14,"o":41.7687,"t":"2026-10-16T11:00:00Z","v":1324,"vw":41.717421},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-10-16T11:05:00Z","v":181,"vw":41.52},{"c":41.6,"h":41.6,"l":41.6,"n":21,"o":41.6,"t":"2026-10-16T11:10:00Z","v":998,"vw":41.6},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-16T11:15:00Z","v":160,"vw":41.6},{"c":41.73,"h":41.7639,"l":41.51,"n":23,"o":41.65,"t":"2026-10-16T11:20:00Z","v":2852,"vw":41.697688},{"c":41.5,"h":41.5,"l":41.5,"n":17,"o":41.5,"t":"2026-10-16T11:40:00Z","v":361,"vw":41.5},{"c":41.5,"h":41.5,"l":41.4,"n":9,"o":41.4,"t":"2026-10-16T11:50:00Z","v":2225,"vw":41.426829},{"c":41.6476,"h":41.6476,"l":41.6476,"n":3,"o":41.6476,"t":"2026-10-16T12:00:00Z","v":269,"vw":41.6476},{"c":41.6551,"h":41.6551,"l":41.6551,"n":1,"o":41.6551,"t":"2026-10-16T12:05:00Z","v":600,"vw":41.6551},{"c":41.43,"h":41.45,"l":41.43,"n":4,"o":41.45,"t":"2026-10-16T12:15:00Z","v":459,"vw":41.438989},{"c":41.45,"h":41.45,"l":41.45,"n":5,"o":41.45,"t":"2026-10-16T12:40:00Z","v":170,"vw":41.45},{"c":41.3,"h":41.5261,"l":41.3,"n":67,"o":41.4,"t":"2026-10-16T12:45:00Z","v":1128,"vw":41.407182},{"c":41.1,"h":41.3,"l":41.1,"n":33,"o":41.3,"t":"2026-10-16T12:55:00Z","v":3939,"vw":41.12403},{"c":41.464,"h":41.56,"l":41.28,"n":17,"o":41.4887,"t":"2026-10-16T13:10:00Z","v":2325,"vw":41.448942},{"c":41.08,"h":41.49,"l":41,"n":26,"o":41.23,"t":"2026-10-16T13:20:00Z","v":3416,"vw":41.054033},{"c":41.45,"h":41.5,"l":41.365,"n":26,"o":41.5,"t":"2026-10-16T13:25:00Z","v":7777,"vw":41.482881},{"c":41.01,"h":41.47,"l":40.97,"n":1284,"o":41.24,"t":"2026-10-16T13:30:00Z","v":126448,"vw":41.230417},{"c":41.05,"h":41.07,"l":40.6805,"n":1840,"o":41.005,"t":"2026-10-16T13:35:00Z","v":128836,"vw":40.827313},{"c":41.065,"h":41.065,"l":40.7635,"n":732,"o":41.01,"t":"2026-10-16T13:40:00Z","v":48192,"vw":40.930838},{"c":40.7975,"h":41.19,"l":40.76,"n":711,"o":41.11,"t":"2026-10-16T13:45:00Z","v":33797,"vw":40.972763},{"c":40.6198,"h":40.85,"l":40.5,"n":2029,"o":40.8103,"t":"2026-10-16T13:50:00Z","v":144421,"vw":40.574819},{"c":40.45,"h":40.63,"l":40.2957,"n":1775,"o":40.6,"t":"2026-10-16T13:55:00Z","v":87005,"vw":40.439882},{"c":40.68,"h":40.76,"l":40.41,"n":1534,"o":40.42,"t":"2026-10-16T14:00:00Z","v":69192,"vw":40.650316},{"c":40.5902,"h":40.7,"l":40.55,"n":1246,"o":40.67,"t":"2026-10-16T14:05:00Z","v":64141,"vw":40.590059},{"c":40.76,"h":40.78,"l":40.46,"n":1301,"o":40.61,"t":"2026-10-16T14:10:00Z","v":62262,"vw":40.618415},{"c":40.74,"h":40.85,"l":40.6999,"n":808,"o":40.8,"t":"2026-10-16T14:15:00Z","v":47826,"vw":40.79343},{"c":40.71,"h":40.85,"l":40.61,"n":665,"o":40.73,"t":"2026-10-16T14:20:00Z","v":28758,"vw":40.737408},{"c":40.6,"h":40.68,"l":40.5,"n":1101,"o":40.68,"t":"2026-10-16T14:25:00Z","v":57695,"vw":40.570898},{"c":40.82,"h":40.84,"l":40.56,"n":954,"o":40.59,"t":"2026-10-16T14:30:00Z","v":40212,"vw":40.722404},{"c":40.95,"h":41.02,"l":40.83,"n":1154,"o":40.89,"t":"2026-10-16T14:35:00Z","v":58499,"vw":40.927774},{"c":40.79,"h":41.01,"l":40.73,"n":2340,"o":40.98,"t":"2026-10-16T14:40:00Z","v":295803,"vw":40.828774},{"c":40.71,"h":40.795,"l":40.68,"n":1539,"o":40.79,"t":"2026-10-16T14:45:00Z","v":122032,"vw":40.72012},{"c":40.56,"h":40.79,"l":40.56,"n":1175,"o":40.7,"t":"2026-10-16T14:50:00Z","v":56370,"vw":40.692912},{"c":40.65,"h":40.65,"l":40.53,"n":902,"o":40.58,"t":"2026-10-16T14:55:00Z","v":43784,"vw":40.575867},{"c":40.385,"h":40.63,"l":40.38,"n":1037,"o":40.63,"t":"2026-10-16T15:00:00Z","v":54303,"vw":40.462514},{"c":40.15,"h":40.4,"l":40.15,"n":2035,"o":40.38,"t":"2026-10-16T15:05:00Z","v":99202,"vw":40.249274},{"c":40.22,"h":40.3,"l":40.135,"n":1584,"o":40.14,"t":"2026-10-16T15:10:00Z","v":74971,"vw":40.2353},{"c":40.25,"h":40.335,"l":40.215,"n":1200,"o":40.25,"t":"2026-10-16T15:15:00Z","v":50883,"vw":40.278851},{"c":40.23,"h":40.3,"l":40.1,"n":1157,"o":40.26,"t":"2026-10-16T15:20:00Z","v":66102,"vw":40.192828},{"c":40.27,"h":40.285,"l":40.23,"n":920,"o":40.23,"t":"2026-10-16T15:25:00Z","v":43167,"vw":40.255778},{"c":40.48,"h":40.49,"l":40.28,"n":985,"o":40.28,"t":"2026-10-16T15:30:00Z","v":51317,"vw":40.406553},{"c":40.46,"h":40.48,"l":40.36,"n":695,"o":40.48,"t":"2026-10-16T15:35:00Z","v":31427,"vw":40.418167},{"c":40.36,"h":40.47,"l":40.345,"n":829,"o":40.47,"t":"2026-10-16T15:40:00Z","v":73594,"vw":40.38732},{"c":40.42,"h":40.49,"l":40.37,"n":753,"o":40.37,"t":"2026-10-16T15:45:00Z","v":39208,"vw":40.429024},{"c":40.27,"h":40.42,"l":40.25,"n":783,"o":40.4,"t":"2026-10-16T15:50:00Z","v":45298,"vw":40.313018},{"c":40.24,"h":40.27,"l":40.22,"n":858,"o":40.27,"t":"2026-10-16T15:55:00Z","v":40799,"vw":40.24452},{"c":40.24,"h":40.25,"l":40.105,"n":1279,"o":40.23,"t":"2026-10-16T16:00:00Z","v":67107,"vw":40.177603},{"c":40.09,"h":40.27,"l":40.09,"n":869,"o":40.23,"t":"2026-10-16T16:05:00Z","v":83133,"vw":40.15585},{"c":40.29,"h":40.29,"l":40.09,"n":948,"o":40.1,"t":"2026-10-16T16:10:00Z","v":51831,"vw":40.172511},{"c":40.27,"h":40.35,"l":40.245,"n":759,"o":40.27,"t":"2026-10-16T16:15:00Z","v":33473,"vw":40.304772},{"c":40.28,"h":40.32,"l":40.24,"n":765,"o":40.26,"t":"2026-10-16T16:20:00Z","v":28347,"vw":40.27315},{"c":40.26,"h":40.2801,"l":40.22,"n":604,"o":40.255,"t":"2026-10-16T16:25:00Z","v":24686,"vw":40.249705},{"c":40.22,"h":40.285,"l":40.17,"n":1102,"o":40.28,"t":"2026-10-16T16:30:00Z","v":94438,"vw":40.212228},{"c":40.365,"h":40.4,"l":40.195,"n":1146,"o":40.22,"t":"2026-10-16T16:35:00Z","v":51954,"vw":40.314441},{"c":40.31,"h":40.375,"l":40.28,"n":645,"o":40.36,"t":"2026-10-16T16:40:00Z","v":29404,"vw":40.323687},{"c":40.24,"h":40.32,"l":40.185,"n":901,"o":40.31,"t":"2026-10-16T16:45:00Z","v":46369,"vw":40.232331},{"c":40.25,"h":40.28,"l":40.17,"n":1006,"o":40.24,"t":"2026-10-16T16:50:00Z","v":50913,"vw":40.220822},{"c":40.31,"h":40.31,"l":40.205,"n":1073,"o":40.25,"t":"2026-10-16T16:55:00Z","v":62260,"vw":40.237788},{"c":40.11,"h":40.31,"l":40.1001,"n":1154,"o":40.31,"t":"2026-10-16T17:00:00Z","v":57339,"vw":40.197223},{"c":40.09,"h":40.135,"l":40.01,"n":1888,"o":40.1,"t":"2026-10-16T17:05:00Z","v":113376,"vw":40.077173},{"c":40.065,"h":40.105,"l":40.02,"n":1203,"o":40.08,"t":"2026-10-16T17:10:00Z","v":64860,"vw":40.064693},{"c":39.91,"h":40.06,"l":39.88,"n":2504,"o":40.06,"t":"2026-10-16T17:15:00Z","v":150626,"vw":39.961463},{"c":39.87,"h":39.93,"l":39.7717,"n":2647,"o":39.915,"t":"2026-10-16T17:20:00Z","v":149220,"vw":39.854709},{"c":39.95,"h":40,"l":39.845,"n":1628,"o":39.86,"t":"2026-10-16T17:25:00Z","v":127733,"vw":39.934438},{"c":40,"h":40.03,"l":39.92,"n":1242,"o":39.955,"t":"2026-10-16T17:30:00Z","v":66869,"vw":39.985294},{"c":39.89,"h":40.01,"l":39.87,"n":1155,"o":40.005,"t":"2026-10-16T17:35:00Z","v":67573,"vw":39.908935},{"c":40.095,"h":40.13,"l":39.87,"n":2051,"o":39.88,"t":"2026-10-16T17:40:00Z","v":119420,"vw":40.003832},{"c":40.02,"h":40.12,"l":39.985,"n":980,"o":40.08,"t":"2026-10-16T17:45:00Z","v":78291,"vw":40.026883},{"c":39.975,"h":40.03,"l":39.92,"n":836,"o":40.01,"t":"2026-10-16T17:50:00Z","v":41042,"vw":39.978612},{"c":39.96,"h":39.98,"l":39.91,"n":916,"o":39.98,"t":"2026-10-16T17:55:00Z","v":55037,"vw":39.941238},{"c":39.82,"h":39.96,"l":39.79,"n":1520,"o":39.95,"t":"2026-10-16T18:00:00Z","v":72585,"vw":39.844788},{"c":39.91,"h":39.93,"l":39.79,"n":1164,"o":39.81,"t":"2026-10-16T18:05:00Z","v":78124,"vw":39.872131},{"c":39.93,"h":39.96,"l":39.835,"n":825,"o":39.91,"t":"2026-10-16T18:10:00Z","v":42032,"vw":39.893379},{"c":39.88,"h":39.98,"l":39.855,"n":826,"o":39.94,"t":"2026-10-16T18:15:00Z","v":39346,"vw":39.906042},{"c":39.895,"h":39.92,"l":39.84,"n":960,"o":39.87,"t":"2026-10-16T18:20:00Z","v":46832,"vw":39.871517},{"c":39.98,"h":39.985,"l":39.87,"n":817,"o":39.9,"t":"2026-10-16T18:25:00Z","v":42952,"vw":39.910432},{"c":39.96,"h":40.005,"l":39.9,"n":883,"o":39.975,"t":"2026-10-16T18:30:00Z","v":43193,"vw":39.961057},{"c":39.93,"h":39.975,"l":39.89,"n":927,"o":39.96,"t":"2026-10-16T18:35:00Z","v":41954,"vw":39.925414},{"c":39.905,"h":39.95,"l":39.83,"n":953,"o":39.94,"t":"2026-10-16T18:40:00Z","v":47556,"vw":39.878525},{"c":39.81,"h":39.905,"l":39.76,"n":1081,"o":39.905,"t":"2026-10-16T18:45:00Z","v":51373,"vw":39.837249},{"c":39.7,"h":39.81,"l":39.68,"n":1581,"o":39.81,"t":"2026-10-16T18:50:00Z","v":102298,"vw":39.711925},{"c":39.76,"h":39.76,"l":39.64,"n":2928,"o":39.705,"t":"2026-10-16T18:55:00Z","v":215821,"vw":39.684483},{"c":39.64,"h":39.75,"l":39.625,"n":1181,"o":39.75,"t":"2026-10-16T19:00:00Z","v":48994,"vw":39.69219},{"c":39.56,"h":39.69,"l":39.42,"n":2177,"o":39.63,"t":"2026-10-16T19:05:00Z","v":128157,"vw":39.533925},{"c":39.85,"h":39.85,"l":39.565,"n":1569,"o":39.565,"t":"2026-10-16T19:10:00Z","v":89558,"vw":39.675746},{"c":39.78,"h":39.89,"l":39.66,"n":1403,"o":39.84,"t":"2026-10-16T19:15:00Z","v":71541,"vw":39.776075},{"c":39.85,"h":39.87,"l":39.75,"n":1304,"o":39.77,"t":"2026-10-16T19:20:00Z","v":81698,"vw":39.805899},{"c":39.94,"h":39.94,"l":39.845,"n":1455,"o":39.855,"t":"2026-10-16T19:25:00Z","v":104077,"vw":39.888347},{"c":39.67,"h":39.98,"l":39.64,"n":1999,"o":39.94,"t":"2026-10-16T19:30:00Z","v":123134,"vw":39.797276},{"c":39.65,"h":39.69,"l":39.59,"n":2065,"o":39.67,"t":"2026-10-16T19:35:00Z","v":116241,"vw":39.638777},{"c":39.5601,"h":39.73,"l":39.53,"n":2022,"o":39.65,"t":"2026-10-16T19:40:00Z","v":121264,"vw":39.638611},{"c":39.53,"h":39.61,"l":39.475,"n":3552,"o":39.57,"t":"2026-10-16T19:45:00Z","v":245919,"vw":39.547632},{"c":39.545,"h":39.64,"l":39.49,"n":3931,"o":39.51,"t":"2026-10-16T19:50:00Z","v":312153,"vw":39.571904},{"c":39.52,"h":39.595,"l":39.5,"n":7897,"o":39.545,"t":"2026-10-16T19:55:00Z","v":774050,"vw":39.531659},{"c":39.58,"h":39.75,"l":39.52,"n":83,"o":39.525,"t":"2026-10-16T20:00:00Z","v":2105953,"vw":39.530553},{"c":39.5,"h":39.5,"l":39.5,"n":7,"o":39.5,"t":"2026-10-16T20:15:00Z","v":280,"vw":39.5},{"c":39.53,"h":39.53,"l":39.31,"n":7,"o":39.31,"t":"2026-10-16T20:40:00Z","v":4221,"vw":39.320476},{"c":39.4,"h":39.5,"l":39.39,"n":32,"o":39.5,"t":"2026-10-16T20:55:00Z","v":2198,"vw":39.433935},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-16T21:10:00Z","v":300,"vw":39.4},{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-16T21:15:00Z","v":210,"vw":39.51},{"c":39.41,"h":39.41,"l":39.41,"n":3,"o":39.41,"t":"2026-10-16T21:20:00Z","v":328,"vw":39.41},{"c":39.34,"h":39.41,"l":39.34,"n":8,"o":39.4,"t":"2026-10-16T21:25:00Z","v":708,"vw":39.385989},{"c":39.3,"h":39.33,"l":39.3,"n":21,"o":39.33,"t":"2026-10-16T21:30:00Z","v":1206,"vw":39.313139},{"c":39.27,"h":39.29,"l":39.27,"n":17,"o":39.28,"t":"2026-10-16T21:35:00Z","v":549,"vw":39.28},{"c":39.2,"h":39.38,"l":39,"n":48,"o":39.35,"t":"2026-10-16T21:50:00Z","v":3893,"vw":39.101297},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-16T21:55:00Z","v":100,"vw":39.01},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-16T22:00:00Z","v":300,"vw":39},{"c":38.95,"h":39,"l":38.95,"n":12,"o":39,"t":"2026-10-16T22:05:00Z","v":4133,"vw":38.998253},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-16T22:15:00Z","v":144,"vw":39},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-16T22:20:00Z","v":100,"vw":39.35},{"c":38.92,"h":38.92,"l":38.92,"n":3,"o":38.92,"t":"2026-10-16T22:25:00Z","v":202,"vw":38.92},{"c":38.88,"h":38.88,"l":38.88,"n":50,"o":38.88,"t":"2026-10-16T22:50:00Z","v":723,"vw":38.88},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-16T22:55:00Z","v":235,"vw":38.9},{"c":38.8,"h":38.81,"l":38.79,"n":16,"o":38.79,"t":"2026-10-16T23:00:00Z","v":1115,"vw":38.8},{"c":38.8,"h":38.81,"l":38.8,"n":9,"o":38.81,"t":"2026-10-16T23:15:00Z","v":364,"vw":38.806732},{"c":38.5775,"h":38.74,"l":38.5004,"n":16,"o":38.5062,"t":"2026-10-16T23:20:00Z","v":12002,"vw":38.514806},{"c":38.56,"h":38.67,"l":38.56,"n":13,"o":38.67,"t":"2026-10-16T23:25:00Z","v":1105,"vw":38.59282},{"c":38.8,"h":38.8,"l":38.5,"n":8,"o":38.5,"t":"2026-10-16T23:30:00Z","v":3263,"vw":38.773437},{"c":38.75,"h":38.8,"l":38.75,"n":9,"o":38.79,"t":"2026-10-16T23:35:00Z","v":1427,"vw":38.791078},{"c":38.74,"h":38.74,"l":38.74,"n":7,"o":38.74,"t":"2026-10-16T23:40:00Z","v":557,"vw":38.74},{"c":38.75,"h":38.75,"l":38.7,"n":2,"o":38.7,"t":"2026-10-16T23:45:00Z","v":1200,"vw":38.745833},{"c":38.69,"h":38.69,"l":38.69,"n":5,"o":38.69,"t":"2026-10-16T23:50:00Z","v":194,"vw":38.69},{"c":41.1,"h":41.6,"l":40.88,"n":286,"o":40.88,"t":"2026-10-19T08:00:00Z","v":33027,"vw":41.263573},{"c":41.47,"h":41.47,"l":41.3,"n":9,"o":41.3,"t":"2026-10-19T08:05:00Z","v":616,"vw":41.412554},{"c":41.19,"h":41.19,"l":41.19,"n":7,"o":41.19,"t":"2026-10-19T08:15:00Z","v":329,"vw":41.19},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-19T08:20:00Z","v":100,"vw":41.1},{"c":41.2,"h":41.2,"l":41.1,"n":3,"o":41.1,"t":"2026-10-19T08:25:00Z","v":1081,"vw":41.125994},{"c":41.2,"h":41.21,"l":41.2,"n":9,"o":41.21,"t":"2026-10-19T08:35:00Z","v":571,"vw":41.205198},{"c":41.1,"h":41.1,"l":41.1,"n":9,"o":41.1,"t":"2026-10-19T08:40:00Z","v":332,"vw":41.1},{"c":41.1,"h":41.1,"l":41.1,"n":2,"o":41.1,"t":"2026-10-19T08:50:00Z","v":105,"vw":41.1},{"c":41,"h":41.01,"l":41,"n":13,"o":41,"t":"2026-10-19T09:00:00Z","v":1150,"vw":41.004651},{"c":41.31,"h":41.31,"l":41.09,"n":5,"o":41.1,"t":"2026-10-19T09:45:00Z","v":866,"vw":41.183843},{"c":41.31,"h":41.31,"l":41.31,"n":2,"o":41.31,"t":"2026-10-19T09:55:00Z","v":130,"vw":41.31},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-19T10:25:00Z","v":434,"vw":41.17},{"c":41.47,"h":41.47,"l":41.3,"n":27,"o":41.3,"t":"2026-10-19T10:45:00Z","v":4875,"vw":41.401046},{"c":41.47,"h":41.47,"l":41.47,"n":2,"o":41.47,"t":"2026-10-19T10:55:00Z","v":396,"vw":41.47},{"c":41.32,"h":41.44,"l":41.3,"n":26,"o":41.44,"t":"2026-10-19T11:00:00Z","v":3608,"vw":41.329484},{"c":41.28,"h":41.28,"l":41.28,"n":3,"o":41.28,"t":"2026-10-19T11:05:00Z","v":321,"vw":41.28},{"c":41.1,"h":41.11,"l":41.1,"n":7,"o":41.11,"t":"2026-10-19T11:35:00Z","v":1724,"vw":41.10674},{"c":41.3925,"h":41.3925,"l":41.3925,"n":1,"o":41.3925,"t":"2026-10-19T11:40:00Z","v":300,"vw":41.3925},{"c":41.49,"h":41.49,"l":41.49,"n":3,"o":41.49,"t":"2026-10-19T11:45:00Z","v":1040,"vw":41.49},{"c":41.2,"h":41.49,"l":41.2,"n":2,"o":41.49,"t":"2026-10-19T12:00:00Z","v":800,"vw":41.2725},{"c":41.45,"h":41.45,"l":41.4,"n":17,"o":41.4,"t":"2026-10-19T12:05:00Z","v":3902,"vw":41.407447},{"c":41.49,"h":41.49,"l":41.49,"n":5,"o":41.49,"t":"2026-10-19T12:10:00Z","v":521,"vw":41.49},{"c":41.49,"h":41.49,"l":41.49,"n":3,"o":41.49,"t":"2026-10-19T12:25:00Z","v":178,"vw":41.49},{"c":41.42,"h":41.48,"l":41.42,"n":3,"o":41.48,"t":"2026-10-19T12:30:00Z","v":721,"vw":41.438391},{"c":41.4939,"h":41.4939,"l":41.4624,"n":12,"o":41.4624,"t":"2026-10-19T12:35:00Z","v":1058,"vw":41.47383},{"c":41.4,"h":41.475,"l":41.4,"n":18,"o":41.475,"t":"2026-10-19T12:40:00Z","v":4070,"vw":41.42104},{"c":41.415,"h":41.45,"l":41.415,"n":6,"o":41.45,"t":"2026-10-19T12:55:00Z","v":528,"vw":41.430556},{"c":41.4755,"h":41.5,"l":41.43,"n":18,"o":41.43,"t":"2026-10-19T13:00:00Z","v":2271,"vw":41.478661},{"c":41.47,"h":41.47,"l":41.47,"n":5,"o":41.47,"t":"2026-10-19T13:05:00Z","v":1215,"vw":41.47},{"c":41.48,"h":41.49,"l":41.45,"n":13,"o":41.45,"t":"2026-10-19T13:10:00Z","v":3763,"vw":41.48},{"c":41.3957,"h":41.3957,"l":41.3957,"n":4,"o":41.3957,"t":"2026-10-19T13:15:00Z","v":218,"vw":41.3957},{"c":41.42,"h":41.42,"l":41.3,"n":8,"o":41.41,"t":"2026-10-19T13:25:00Z","v":907,"vw":41.35925},{"c":41.45,"h":41.6499,"l":41.3,"n":3004,"o":41.45,"t":"2026-10-19T13:30:00Z","v":260074,"vw":41.457581},{"c":41.28,"h":41.465,"l":41.13,"n":2459,"o":41.44,"t":"2026-10-19T13:35:00Z","v":164362,"vw":41.254439},{"c":41.2,"h":41.28,"l":41.06,"n":2212,"o":41.23,"t":"2026-10-19T13:40:00Z","v":134148,"vw":41.187101},{"c":41.195,"h":41.3,"l":41.05,"n":1906,"o":41.175,"t":"2026-10-19T13:45:00Z","v":110038,"vw":41.189868},{"c":40.91,"h":41.275,"l":40.86,"n":2218,"o":41.21,"t":"2026-10-19T13:50:00Z","v":145414,"vw":41.00042},{"c":40.71,"h":40.895,"l":40.5904,"n":1969,"o":40.895,"t":"2026-10-19T13:55:00Z","v":137255,"vw":40.769032},{"c":40.505,"h":40.72,"l":40.42,"n":2083,"o":40.72,"t":"2026-10-19T14:00:00Z","v":120265,"vw":40.54077},{"c":40.665,"h":40.69,"l":40.46,"n":1556,"o":40.51,"t":"2026-10-19T14:05:00Z","v":94557,"vw":40.602249},{"c":40.83,"h":40.84,"l":40.605,"n":1495,"o":40.67,"t":"2026-10-19T14:10:00Z","v":82664,"vw":40.72398},{"c":40.93,"h":41,"l":40.779,"n":1336,"o":40.84,"t":"2026-10-19T14:15:00Z","v":81640,"vw":40.879601},{"c":40.925,"h":41.01,"l":40.875,"n":1239,"o":40.94,"t":"2026-10-19T14:20:00Z","v":77019,"vw":40.943627},{"c":40.96,"h":40.98,"l":40.85,"n":1037,"o":40.915,"t":"2026-10-19T14:25:00Z","v":59604,"vw":40.925608},{"c":40.835,"h":40.96,"l":40.79,"n":984,"o":40.96,"t":"2026-10-19T14:30:00Z","v":66241,"vw":40.86104},{"c":40.8083,"h":40.91,"l":40.73,"n":781,"o":40.825,"t":"2026-10-19T14:35:00Z","v":46710,"vw":40.81117},{"c":40.94,"h":40.945,"l":40.79,"n":621,"o":40.8,"t":"2026-10-19T14:40:00Z","v":33667,"vw":40.879479},{"c":41.025,"h":41.085,"l":40.95,"n":683,"o":40.95,"t":"2026-10-19T14:45:00Z","v":35639,"vw":41.012645},{"c":40.97,"h":41.02,"l":40.91,"n":832,"o":41.02,"t":"2026-10-19T14:50:00Z","v":54897,"vw":40.953819},{"c":41,"h":41.07,"l":40.945,"n":907,"o":40.96,"t":"2026-10-19T14:55:00Z","v":55064,"vw":41.014914},{"c":41.1,"h":41.11,"l":40.98,"n":786,"o":41,"t":"2026-10-19T15:00:00Z","v":36278,"vw":41.056887},{"c":41.18,"h":41.23,"l":41.09,"n":802,"o":41.095,"t":"2026-10-19T15:05:00Z","v":40230,"vw":41.168246},{"c":41.18,"h":41.24,"l":41.1,"n":673,"o":41.19,"t":"2026-10-19T15:10:00Z","v":35699,"vw":41.172421},{"c":41.26,"h":41.27,"l":41.12,"n":648,"o":41.19,"t":"2026-10-19T15:15:00Z","v":36521,"vw":41.199061},{"c":41.37,"h":41.37,"l":41.25,"n":681,"o":41.25,"t":"2026-10-19T15:20:00Z","v":39879,"vw":41.298444},{"c":41.345,"h":41.375,"l":41.305,"n":714,"o":41.3699,"t":"2026-10-19T15:25:00Z","v":39425,"vw":41.34877},{"c":41.34,"h":41.35,"l":41.2429,"n":587,"o":41.35,"t":"2026-10-19T15:30:00Z","v":31434,"vw":41.281409},{"c":41.4,"h":41.4,"l":41.305,"n":582,"o":41.345,"t":"2026-10-19T15:35:00Z","v":27336,"vw":41.373705},{"c":41.41,"h":41.41,"l":41.37,"n":515,"o":41.395,"t":"2026-10-19T15:40:00Z","v":23021,"vw":41.398212},{"c":41.3,"h":41.415,"l":41.3,"n":544,"o":41.415,"t":"2026-10-19T15:45:00Z","v":26376,"vw":41.331606},{"c":41.22,"h":41.35,"l":41.2,"n":1451,"o":41.31,"t":"2026-10-19T15:50:00Z","v":108031,"vw":41.267435},{"c":41.19,"h":41.28,"l":41.17,"n":744,"o":41.23,"t":"2026-10-19T15:55:00Z","v":33346,"vw":41.226371},{"c":41.15,"h":41.2,"l":41.08,"n":962,"o":41.2,"t":"2026-10-19T16:00:00Z","v":46879,"vw":41.138032},{"c":41.065,"h":41.15,"l":41.01,"n":1552,"o":41.15,"t":"2026-10-19T16:05:00Z","v":111196,"vw":41.039062},{"c":41.05,"h":41.115,"l":41.04,"n":798,"o":41.06,"t":"2026-10-19T16:10:00Z","v":39634,"vw":41.082284},{"c":40.98,"h":41.08,"l":40.975,"n":720,"o":41.0485,"t":"2026-10-19T16:15:00Z","v":37339,"vw":41.027728},{"c":40.955,"h":40.985,"l":40.905,"n":726,"o":40.985,"t":"2026-10-19T16:20:00Z","v":64635,"vw":40.934147},{"c":40.94,"h":40.985,"l":40.915,"n":615,"o":40.965,"t":"2026-10-19T16:25:00Z","v":30259,"vw":40.949703},{"c":40.92,"h":40.955,"l":40.885,"n":759,"o":40.94,"t":"2026-10-19T16:30:00Z","v":50683,"vw":40.916636},{"c":40.865,"h":40.95,"l":40.86,"n":554,"o":40.925,"t":"2026-10-19T16:35:00Z","v":26326,"vw":40.91083},{"c":40.895,"h":40.91,"l":40.84,"n":605,"o":40.865,"t":"2026-10-19T16:40:00Z","v":34960,"vw":40.880157},{"c":40.75,"h":40.885,"l":40.73,"n":639,"o":40.885,"t":"2026-10-19T16:45:00Z","v":33407,"vw":40.808736},{"c":40.68,"h":40.755,"l":40.67,"n":586,"o":40.75,"t":"2026-10-19T16:50:00Z","v":31802,"vw":40.717106},{"c":40.675,"h":40.735,"l":40.66,"n":614,"o":40.68,"t":"2026-10-19T16:55:00Z","v":33369,"vw":40.697392},{"c":40.74,"h":40.745,"l":40.64,"n":625,"o":40.66,"t":"2026-10-19T17:00:00Z","v":33429,"vw":40.684592},{"c":40.665,"h":40.775,"l":40.655,"n":795,"o":40.74,"t":"2026-10-19T17:05:00Z","v":55304,"vw":40.72766},{"c":40.7,"h":40.7,"l":40.65,"n":548,"o":40.655,"t":"2026-10-19T17:10:00Z","v":33173,"vw":40.675327},{"c":40.705,"h":40.775,"l":40.69,"n":788,"o":40.705,"t":"2026-10-19T17:15:00Z","v":45417,"vw":40.727072},{"c":40.66,"h":40.705,"l":40.63,"n":510,"o":40.705,"t":"2026-10-19T17:20:00Z","v":25020,"vw":40.665215},{"c":40.67,"h":40.72,"l":40.62,"n":567,"o":40.65,"t":"2026-10-19T17:25:00Z","v":28336,"vw":40.680841},{"c":40.645,"h":40.695,"l":40.645,"n":688,"o":40.66,"t":"2026-10-19T17:30:00Z","v":38998,"vw":40.670574},{"c":40.585,"h":40.66,"l":40.57,"n":588,"o":40.65,"t":"2026-10-19T17:35:00Z","v":32893,"vw":40.604144},{"c":40.555,"h":40.6,"l":40.5,"n":1121,"o":40.58,"t":"2026-10-19T17:40:00Z","v":67345,"vw":40.556704},{"c":40.47,"h":40.55,"l":40.42,"n":859,"o":40.54,"t":"2026-10-19T17:45:00Z","v":44670,"vw":40.47268},{"c":40.445,"h":40.49,"l":40.435,"n":911,"o":40.465,"t":"2026-10-19T17:50:00Z","v":51176,"vw":40.462346},{"c":40.61,"h":40.61,"l":40.375,"n":813,"o":40.44,"t":"2026-10-19T17:55:00Z","v":44255,"vw":40.486886},{"c":40.58,"h":40.655,"l":40.52,"n":942,"o":40.62,"t":"2026-10-19T18:00:00Z","v":54460,"vw":40.593441},{"c":40.5815,"h":40.59,"l":40.53,"n":688,"o":40.585,"t":"2026-10-19T18:05:00Z","v":32009,"vw":40.561507},{"c":40.61,"h":40.655,"l":40.57,"n":675,"o":40.585,"t":"2026-10-19T18:10:00Z","v":36142,"vw":40.608554},{"c":40.59,"h":40.635,"l":40.585,"n":574,"o":40.61,"t":"2026-10-19T18:15:00Z","v":28277,"vw":40.609907},{"c":40.505,"h":40.605,"l":40.5,"n":639,"o":40.59,"t":"2026-10-19T18:20:00Z","v":42014,"vw":40.558964},{"c":40.485,"h":40.52,"l":40.425,"n":790,"o":40.505,"t":"2026-10-19T18:25:00Z","v":41694,"vw":40.46943},{"c":40.43,"h":40.505,"l":40.425,"n":738,"o":40.48,"t":"2026-10-19T18:30:00Z","v":41509,"vw":40.475697},{"c":40.55,"h":40.565,"l":40.4,"n":870,"o":40.43,"t":"2026-10-19T18:35:00Z","v":47864,"vw":40.501114},{"c":40.63,"h":40.635,"l":40.55,"n":584,"o":40.55,"t":"2026-10-19T18:40:00Z","v":28165,"vw":40.600751},{"c":40.675,"h":40.72,"l":40.635,"n":817,"o":40.635,"t":"2026-10-19T18:45:00Z","v":53429,"vw":40.682146},{"c":40.655,"h":40.685,"l":40.63,"n":670,"o":40.67,"t":"2026-10-19T18:50:00Z","v":37022,"vw":40.667879},{"c":40.705,"h":40.725,"l":40.66,"n":814,"o":40.66,"t":"2026-10-19T18:55:00Z","v":50234,"vw":40.689378},{"c":40.82,"h":40.83,"l":40.71,"n":878,"o":40.71,"t":"2026-10-19T19:00:00Z","v":54663,"vw":40.783365},{"c":40.725,"h":40.845,"l":40.69,"n":861,"o":40.815,"t":"2026-10-19T19:05:00Z","v":52005,"vw":40.756105},{"c":40.775,"h":40.795,"l":40.725,"n":783,"o":40.73,"t":"2026-10-19T19:10:00Z","v":44878,"vw":40.766049},{"c":40.9,"h":40.905,"l":40.75,"n":827,"o":40.775,"t":"2026-10-19T19:15:00Z","v":49061,"vw":40.83141},{"c":41.155,"h":41.155,"l":40.89,"n":1391,"o":40.895,"t":"2026-10-19T19:20:00Z","v":94846,"vw":41.003664},{"c":41.035,"h":41.155,"l":41,"n":1579,"o":41.155,"t":"2026-10-19T19:25:00Z","v":116075,"vw":41.046802},{"c":41.1,"h":41.105,"l":40.95,"n":1373,"o":41.03,"t":"2026-10-19T19:30:00Z","v":88868,"vw":41.05228},{"c":41.13,"h":41.155,"l":41.1,"n":1140,"o":41.1,"t":"2026-10-19T19:35:00Z","v":79412,"vw":41.126932},{"c":41.105,"h":41.16,"l":41.06,"n":1180,"o":41.125,"t":"2026-10-19T19:40:00Z","v":77975,"vw":41.113372},{"c":41.095,"h":41.11,"l":41.005,"n":2705,"o":41.105,"t":"2026-10-19T19:45:00Z","v":269283,"vw":41.050207},{"c":40.89,"h":41.095,"l":40.83,"n":2754,"o":41.095,"t":"2026-10-19T19:50:00Z","v":228044,"vw":40.902189},{"c":40.83,"h":40.925,"l":40.76,"n":6475,"o":40.885,"t":"2026-10-19T19:55:00Z","v":709097,"vw":40.820087},{"c":40.8,"h":40.82,"l":40.8,"n":35,"o":40.82,"t":"2026-10-19T20:00:00Z","v":1542735,"vw":40.800033},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-19T20:05:00Z","v":100000,"vw":40.8},{"c":41.09,"h":41.09,"l":41.09,"n":1,"o":41.09,"t":"2026-10-19T20:25:00Z","v":100,"vw":41.09},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-19T20:35:00Z","v":14753,"vw":40.8},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-19T20:40:00Z","v":366,"vw":41},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-19T21:10:00Z","v":400,"vw":40.99},{"c":41.19,"h":41.19,"l":41.19,"n":2,"o":41.19,"t":"2026-10-19T23:40:00Z","v":225,"vw":41.19},{"c":41.2106,"h":41.2106,"l":41.2106,"n":1,"o":41.2106,"t":"2026-10-19T23:55:00Z","v":500,"vw":41.2106},{"c":40.64,"h":40.95,"l":40.09,"n":206,"o":40.36,"t":"2026-10-20T08:00:00Z","v":17965,"vw":40.388058},{"c":40.0351,"h":40.0351,"l":40.0351,"n":1,"o":40.0351,"t":"2026-10-20T09:15:00Z","v":1000,"vw":40.0351},{"c":40.18,"h":40.18,"l":40.18,"n":5,"o":40.18,"t":"2026-10-20T11:00:00Z","v":1060,"vw":40.18},{"c":39.96,"h":40.01,"l":39.96,"n":20,"o":40.01,"t":"2026-10-20T11:05:00Z","v":1369,"vw":39.994123},{"c":39.94,"h":39.946,"l":39.94,"n":7,"o":39.946,"t":"2026-10-20T11:10:00Z","v":793,"vw":39.943974},{"c":39.9053,"h":39.9053,"l":39.9053,"n":1,"o":39.9053,"t":"2026-10-20T11:20:00Z","v":250,"vw":39.9053},{"c":39.91,"h":39.91,"l":39.5,"n":35,"o":39.91,"t":"2026-10-20T11:30:00Z","v":3592,"vw":39.696574},{"c":39.8365,"h":39.8365,"l":39.8365,"n":2,"o":39.8365,"t":"2026-10-20T11:35:00Z","v":354,"vw":39.8365},{"c":39.8084,"h":39.8084,"l":39.8084,"n":2,"o":39.8084,"t":"2026-10-20T11:55:00Z","v":643,"vw":39.8084},{"c":39.84,"h":39.84,"l":39.84,"n":2,"o":39.84,"t":"2026-10-20T12:05:00Z","v":103,"vw":39.84},{"c":39.8,"h":39.8,"l":39.8,"n":5,"o":39.8,"t":"2026-10-20T12:10:00Z","v":276,"vw":39.8},{"c":39.6001,"h":39.6001,"l":39.5,"n":5,"o":39.5,"t":"2026-10-20T12:20:00Z","v":270,"vw":39.55005},{"c":39.7,"h":39.7,"l":39.5678,"n":17,"o":39.5678,"t":"2026-10-20T12:25:00Z","v":1002,"vw":39.605571},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-20T12:35:00Z","v":184,"vw":39.88},{"c":40.04,"h":40.04,"l":40.04,"n":6,"o":40.04,"t":"2026-10-20T12:50:00Z","v":259,"vw":40.04},{"c":39.74,"h":39.845,"l":39.6,"n":7,"o":39.68,"t":"2026-10-20T13:05:00Z","v":721,"vw":39.686029},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-10-20T13:20:00Z","v":100,"vw":40.11},{"c":40.0156,"h":40.19,"l":40.0156,"n":39,"o":40.19,"t":"2026-10-20T13:25:00Z","v":1267,"vw":40.0752},{"c":40.12,"h":40.24,"l":39.95,"n":1211,"o":40.19,"t":"2026-10-20T13:30:00Z","v":109042,"vw":40.130375},{"c":40.07,"h":40.4,"l":39.95,"n":1706,"o":40.07,"t":"2026-10-20T13:35:00Z","v":118568,"vw":40.143392},{"c":39.785,"h":40.06,"l":39.74,"n":1439,"o":40.06,"t":"2026-10-20T13:40:00Z","v":75035,"vw":39.890142},{"c":40,"h":40.01,"l":39.745,"n":1444,"o":39.745,"t":"2026-10-20T13:45:00Z","v":80202,"vw":39.903823},{"c":40.19,"h":40.23,"l":39.88,"n":1202,"o":40.015,"t":"2026-10-20T13:50:00Z","v":58443,"vw":40.072272},{"c":40.52,"h":40.61,"l":40.115,"n":1155,"o":40.17,"t":"2026-10-20T13:55:00Z","v":62258,"vw":40.414517},{"c":40.59,"h":40.7,"l":40.44,"n":1216,"o":40.54,"t":"2026-10-20T14:00:00Z","v":73186,"vw":40.596686},{"c":40.79,"h":40.93,"l":40.595,"n":1436,"o":40.6,"t":"2026-10-20T14:05:00Z","v":94891,"vw":40.803411},{"c":40.95,"h":40.95,"l":40.75,"n":1311,"o":40.79,"t":"2026-10-20T14:10:00Z","v":86816,"vw":40.83264},{"c":41.12,"h":41.16,"l":40.93,"n":1247,"o":40.9368,"t":"2026-10-20T14:15:00Z","v":87493,"vw":41.091859},{"c":40.95,"h":41.13,"l":40.895,"n":1416,"o":41.1101,"t":"2026-10-20T14:20:00Z","v":88744,"vw":40.994451},{"c":41.28,"h":41.28,"l":40.87,"n":1872,"o":40.95,"t":"2026-10-20T14:25:00Z","v":129997,"vw":41.052651},{"c":41.18,"h":41.44,"l":41.15,"n":949,"o":41.315,"t":"2026-10-20T14:30:00Z","v":50226,"vw":41.32558},{"c":41.27,"h":41.35,"l":41.13,"n":892,"o":41.17,"t":"2026-10-20T14:35:00Z","v":51498,"vw":41.223561},{"c":41.37,"h":41.44,"l":41.27,"n":1114,"o":41.29,"t":"2026-10-20T14:40:00Z","v":67418,"vw":41.356766},{"c":41.34,"h":41.48,"l":41.28,"n":1169,"o":41.37,"t":"2026-10-20T14:45:00Z","v":69943,"vw":41.364193},{"c":41.42,"h":41.42,"l":41.26,"n":779,"o":41.34,"t":"2026-10-20T14:50:00Z","v":40705,"vw":41.340287},{"c":41.28,"h":41.47,"l":41.26,"n":1517,"o":41.41,"t":"2026-10-20T14:55:00Z","v":94140,"vw":41.350853},{"c":41.225,"h":41.36,"l":41.2,"n":847,"o":41.28,"t":"2026-10-20T15:00:00Z","v":52269,"vw":41.273151},{"c":41.2,"h":41.26,"l":41.18,"n":569,"o":41.23,"t":"2026-10-20T15:05:00Z","v":34617,"vw":41.227674},{"c":40.92,"h":41.2,"l":40.82,"n":2136,"o":41.2,"t":"2026-10-20T15:10:00Z","v":138932,"vw":41.019372},{"c":40.99,"h":41.065,"l":40.85,"n":685,"o":40.94,"t":"2026-10-20T15:15:00Z","v":41978,"vw":40.961783},{"c":40.98,"h":41.025,"l":40.895,"n":539,"o":40.99,"t":"2026-10-20T15:20:00Z","v":28393,"vw":40.954698},{"c":40.96,"h":41.02,"l":40.95,"n":360,"o":40.99,"t":"2026-10-20T15:25:00Z","v":21146,"vw":40.975099},{"c":40.9,"h":40.98,"l":40.85,"n":542,"o":40.97,"t":"2026-10-20T15:30:00Z","v":27293,"vw":40.913112},{"c":40.74,"h":40.89,"l":40.72,"n":637,"o":40.88,"t":"2026-10-20T15:35:00Z","v":34269,"vw":40.810951},{"c":40.97,"h":41,"l":40.74,"n":503,"o":40.74,"t":"2026-10-20T15:40:00Z","v":20029,"vw":40.871831},{"c":41.02,"h":41.025,"l":40.88,"n":609,"o":40.93,"t":"2026-10-20T15:45:00Z","v":33564,"vw":40.933799},{"c":41.18,"h":41.18,"l":40.975,"n":691,"o":40.99,"t":"2026-10-20T15:50:00Z","v":32258,"vw":41.054547},{"c":41.225,"h":41.24,"l":41.11,"n":651,"o":41.185,"t":"2026-10-20T15:55:00Z","v":29798,"vw":41.180601},{"c":41.18,"h":41.26,"l":41.175,"n":706,"o":41.24,"t":"2026-10-20T16:00:00Z","v":32184,"vw":41.213211},{"c":41.26,"h":41.29,"l":41.18,"n":522,"o":41.2,"t":"2026-10-20T16:05:00Z","v":24870,"vw":41.246407},{"c":41.2,"h":41.25,"l":41.16,"n":514,"o":41.245,"t":"2026-10-20T16:10:00Z","v":24069,"vw":41.20411},{"c":41.03,"h":41.21,"l":41.02,"n":702,"o":41.2,"t":"2026-10-20T16:15:00Z","v":38046,"vw":41.105421},{"c":41.16,"h":41.17,"l":41.005,"n":550,"o":41.05,"t":"2026-10-20T16:20:00Z","v":23855,"vw":41.084624},{"c":41.25,"h":41.27,"l":41.14,"n":747,"o":41.17,"t":"2026-10-20T16:25:00Z","v":41130,"vw":41.206825},{"c":41.255,"h":41.295,"l":41.225,"n":571,"o":41.25,"t":"2026-10-20T16:30:00Z","v":34559,"vw":41.257312},{"c":41.2562,"h":41.325,"l":41.23,"n":588,"o":41.25,"t":"2026-10-20T16:35:00Z","v":53838,"vw":41.275714},{"c":41.2099,"h":41.23,"l":41.14,"n":472,"o":41.22,"t":"2026-10-20T16:40:00Z","v":26039,"vw":41.194836},{"c":41.225,"h":41.28,"l":41.14,"n":681,"o":41.2,"t":"2026-10-20T16:45:00Z","v":36537,"vw":41.221712},{"c":41.1,"h":41.225,"l":41.075,"n":386,"o":41.22,"t":"2026-10-20T16:50:00Z","v":19714,"vw":41.152156},{"c":41.12,"h":41.14,"l":41.05,"n":505,"o":41.11,"t":"2026-10-20T16:55:00Z","v":29493,"vw":41.081299},{"c":41.085,"h":41.155,"l":41.04,"n":1291,"o":41.125,"t":"2026-10-20T17:00:00Z","v":83595,"vw":41.089075},{"c":41.1,"h":41.125,"l":41.08,"n":429,"o":41.08,"t":"2026-10-20T17:05:00Z","v":21231,"vw":41.097309},{"c":41.13,"h":41.15,"l":41.07,"n":405,"o":41.095,"t":"2026-10-20T17:10:00Z","v":22784,"vw":41.115264},{"c":41.16,"h":41.17,"l":41.13,"n":251,"o":41.1399,"t":"2026-10-20T17:15:00Z","v":12527,"vw":41.14952},{"c":41.165,"h":41.23,"l":41.155,"n":541,"o":41.155,"t":"2026-10-20T17:20:00Z","v":32520,"vw":41.190918},{"c":41.23,"h":41.24,"l":41.16,"n":464,"o":41.16,"t":"2026-10-20T17:25:00Z","v":43206,"vw":41.207223},{"c":41.185,"h":41.255,"l":41.18,"n":447,"o":41.24,"t":"2026-10-20T17:30:00Z","v":22049,"vw":41.225518},{"c":41.15,"h":41.235,"l":41.13,"n":902,"o":41.2,"t":"2026-10-20T17:35:00Z","v":67070,"vw":41.173427},{"c":41.13,"h":41.165,"l":41.1,"n":707,"o":41.145,"t":"2026-10-20T17:40:00Z","v":48901,"vw":41.132614},{"c":41.12,"h":41.155,"l":41.085,"n":518,"o":41.13,"t":"2026-10-20T17:45:00Z","v":33940,"vw":41.108545},{"c":41.245,"h":41.26,"l":41.135,"n":670,"o":41.135,"t":"2026-10-20T17:50:00Z","v":32278,"vw":41.200675},{"c":41.19,"h":41.24,"l":41.165,"n":564,"o":41.24,"t":"2026-10-20T17:55:00Z","v":50950,"vw":41.188629},{"c":41.12,"h":41.22,"l":41.11,"n":845,"o":41.195,"t":"2026-10-20T18:00:00Z","v":61551,"vw":41.146491},{"c":41.21,"h":41.22,"l":41.125,"n":461,"o":41.125,"t":"2026-10-20T18:05:00Z","v":23089,"vw":41.155512},{"c":41.22,"h":41.23,"l":41.19,"n":364,"o":41.21,"t":"2026-10-20T18:10:00Z","v":17249,"vw":41.211428},{"c":41.15,"h":41.23,"l":41.145,"n":420,"o":41.23,"t":"2026-10-20T18:15:00Z","v":19155,"vw":41.208417},{"c":41.125,"h":41.19,"l":41.125,"n":323,"o":41.16,"t":"2026-10-20T18:20:00Z","v":14795,"vw":41.1589},{"c":41.18,"h":41.185,"l":41.09,"n":359,"o":41.12,"t":"2026-10-20T18:25:00Z","v":15023,"vw":41.129313},{"c":41.1,"h":41.195,"l":41.09,"n":389,"o":41.19,"t":"2026-10-20T18:30:00Z","v":21105,"vw":41.15151},{"c":41.07,"h":41.09,"l":41.04,"n":374,"o":41.09,"t":"2026-10-20T18:35:00Z","v":18480,"vw":41.067116},{"c":40.995,"h":41.1,"l":40.975,"n":503,"o":41.065,"t":"2026-10-20T18:40:00Z","v":27085,"vw":41.02838},{"c":41.12,"h":41.125,"l":40.985,"n":424,"o":40.985,"t":"2026-10-20T18:45:00Z","v":26064,"vw":41.08527},{"c":41.13,"h":41.14,"l":41.084,"n":412,"o":41.11,"t":"2026-10-20T18:50:00Z","v":33579,"vw":41.111115},{"c":41.14,"h":41.165,"l":41.115,"n":395,"o":41.13,"t":"2026-10-20T18:55:00Z","v":17993,"vw":41.14536},{"c":41.15,"h":41.18,"l":41.1351,"n":470,"o":41.1351,"t":"2026-10-20T19:00:00Z","v":24395,"vw":41.159426},{"c":41.214,"h":41.225,"l":41.15,"n":586,"o":41.15,"t":"2026-10-20T19:05:00Z","v":30790,"vw":41.186124},{"c":41.135,"h":41.21,"l":41.135,"n":478,"o":41.21,"t":"2026-10-20T19:10:00Z","v":25626,"vw":41.162873},{"c":41.12,"h":41.16,"l":41.12,"n":493,"o":41.13,"t":"2026-10-20T19:15:00Z","v":23578,"vw":41.144726},{"c":41.05,"h":41.13,"l":41.005,"n":731,"o":41.115,"t":"2026-10-20T19:20:00Z","v":41605,"vw":41.056232},{"c":41,"h":41.085,"l":41,"n":667,"o":41.055,"t":"2026-10-20T19:25:00Z","v":40003,"vw":41.040223},{"c":41.08,"h":41.11,"l":40.965,"n":1172,"o":41,"t":"2026-10-20T19:30:00Z","v":68533,"vw":41.046783},{"c":40.95,"h":41.075,"l":40.94,"n":610,"o":41.06,"t":"2026-10-20T19:35:00Z","v":36509,"vw":41.007545},{"c":41.065,"h":41.09,"l":40.94,"n":869,"o":40.95,"t":"2026-10-20T19:40:00Z","v":55852,"vw":41.045621},{"c":41.025,"h":41.095,"l":41.01,"n":1183,"o":41.06,"t":"2026-10-20T19:45:00Z","v":87152,"vw":41.047428},{"c":41.02,"h":41.065,"l":40.97,"n":1298,"o":41.02,"t":"2026-10-20T19:50:00Z","v":105731,"vw":41.010648},{"c":40.785,"h":41.03,"l":40.735,"n":5797,"o":41.01,"t":"2026-10-20T19:55:00Z","v":528561,"vw":40.805748},{"c":40.77,"h":40.77,"l":40.77,"n":29,"o":40.77,"t":"2026-10-20T20:00:00Z","v":536576,"vw":40.77},{"c":41.1,"h":41.1,"l":41.1,"n":4,"o":41.1,"t":"2026-10-20T20:45:00Z","v":480,"vw":41.1},{"c":41.29,"h":41.29,"l":41.2,"n":9,"o":41.2,"t":"2026-10-20T20:50:00Z","v":550,"vw":41.245},{"c":41.41,"h":41.41,"l":41.3,"n":15,"o":41.3,"t":"2026-10-20T20:55:00Z","v":2015,"vw":41.330032},{"c":41.514,"h":41.514,"l":41.46,"n":8,"o":41.46,"t":"2026-10-20T21:00:00Z","v":5752,"vw":41.465194},{"c":40.77,"h":42,"l":40.77,"n":20,"o":41.69,"t":"2026-10-20T21:10:00Z","v":241564,"vw":40.785896},{"c":41.76,"h":41.76,"l":41.76,"n":9,"o":41.76,"t":"2026-10-20T21:55:00Z","v":438,"vw":41.76},{"c":41.8,"h":41.8,"l":41.8,"n":5,"o":41.8,"t":"2026-10-20T22:00:00Z","v":219,"vw":41.8},{"c":41.916,"h":41.916,"l":41.916,"n":3,"o":41.916,"t":"2026-10-20T22:15:00Z","v":1043,"vw":41.916},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-20T22:45:00Z","v":100,"vw":41.79},{"c":41.53,"h":41.53,"l":41.53,"n":2,"o":41.53,"t":"2026-10-20T22:55:00Z","v":400,"vw":41.53},{"c":41.53,"h":41.53,"l":41.53,"n":3,"o":41.53,"t":"2026-10-20T23:00:00Z","v":534,"vw":41.53},{"c":41.7,"h":41.72,"l":41.7,"n":5,"o":41.72,"t":"2026-10-20T23:05:00Z","v":223,"vw":41.71},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-20T23:15:00Z","v":1201,"vw":41.8},{"c":41.7,"h":41.7,"l":41.7,"n":13,"o":41.7,"t":"2026-10-20T23:30:00Z","v":2574,"vw":41.7},{"c":41.77,"h":41.8,"l":41.77,"n":3,"o":41.8,"t":"2026-10-20T23:40:00Z","v":800,"vw":41.78125},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-20T23:45:00Z","v":1200,"vw":41.8},{"c":41.8,"h":41.8,"l":41.8,"n":5,"o":41.8,"t":"2026-10-20T23:50:00Z","v":1300,"vw":41.8},{"c":42.5,"h":42.84,"l":41.7884,"n":227,"o":42.12,"t":"2026-10-21T08:00:00Z","v":26095,"vw":42.084338},{"c":41.8,"h":41.95,"l":41.8,"n":10,"o":41.95,"t":"2026-10-21T08:05:00Z","v":1303,"vw":41.858311},{"c":41.83,"h":41.83,"l":41.83,"n":1,"o":41.83,"t":"2026-10-21T08:30:00Z","v":200,"vw":41.83},{"c":41.83,"h":41.83,"l":41.83,"n":7,"o":41.83,"t":"2026-10-21T08:35:00Z","v":3205,"vw":41.83},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-21T08:50:00Z","v":100,"vw":41.8},{"c":41.8,"h":41.8,"l":41.5,"n":7,"o":41.65,"t":"2026-10-21T08:55:00Z","v":600,"vw":41.65},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-21T09:05:00Z","v":100,"vw":41.66},{"c":41.9,"h":42,"l":41.9,"n":6,"o":42,"t":"2026-10-21T09:10:00Z","v":1221,"vw":41.96724},{"c":41.78,"h":41.78,"l":41.78,"n":2,"o":41.78,"t":"2026-10-21T09:15:00Z","v":102,"vw":41.78},{"c":41.65,"h":41.65,"l":41.65,"n":8,"o":41.65,"t":"2026-10-21T09:25:00Z","v":222,"vw":41.65},{"c":41.9,"h":41.9,"l":41.87,"n":9,"o":41.87,"t":"2026-10-21T09:30:00Z","v":823,"vw":41.891024},{"c":41.81,"h":41.81,"l":41.81,"n":6,"o":41.81,"t":"2026-10-21T09:45:00Z","v":430,"vw":41.81},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-21T09:55:00Z","v":1020,"vw":41.8},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-21T10:00:00Z","v":155,"vw":41.65},{"c":41.65,"h":41.65,"l":41.65,"n":3,"o":41.65,"t":"2026-10-21T10:05:00Z","v":487,"vw":41.65},{"c":41.65,"h":41.65,"l":41.65,"n":6,"o":41.65,"t":"2026-10-21T10:15:00Z","v":1480,"vw":41.65},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-21T10:35:00Z","v":239,"vw":41.9},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-21T10:40:00Z","v":101,"vw":41.85},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-21T10:45:00Z","v":330,"vw":42},{"c":41.95,"h":42.01,"l":41.93,"n":13,"o":41.93,"t":"2026-10-21T11:00:00Z","v":1194,"vw":41.989157},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-10-21T11:05:00Z","v":223,"vw":41.91},{"c":41.93,"h":41.93,"l":41.93,"n":3,"o":41.93,"t":"2026-10-21T11:10:00Z","v":400,"vw":41.93},{"c":41.9,"h":41.9,"l":41.9,"n":15,"o":41.9,"t":"2026-10-21T11:15:00Z","v":481,"vw":41.9},{"c":42.2681,"h":42.2681,"l":42.16,"n":15,"o":42.2371,"t":"2026-10-21T11:30:00Z","v":1408,"vw":42.224755},{"c":42.2428,"h":42.2428,"l":42.2428,"n":5,"o":42.2428,"t":"2026-10-21T11:35:00Z","v":465,"vw":42.2428},{"c":42.15,"h":42.15,"l":42.15,"n":2,"o":42.15,"t":"2026-10-21T11:50:00Z","v":120,"vw":42.15},{"c":42.01,"h":42.01,"l":42.01,"n":6,"o":42.01,"t":"2026-10-21T11:55:00Z","v":300,"vw":42.01},{"c":41.98,"h":41.98,"l":41.98,"n":13,"o":41.98,"t":"2026-10-21T12:00:00Z","v":427,"vw":41.98},{"c":42.05,"h":42.05,"l":42.05,"n":5,"o":42.05,"t":"2026-10-21T12:05:00Z","v":155,"vw":42.05},{"c":42.0146,"h":42.1614,"l":42.0146,"n":4,"o":42.1614,"t":"2026-10-21T12:20:00Z","v":374,"vw":42.098486},{"c":42.3,"h":42.3,"l":42.07,"n":10,"o":42.08,"t":"2026-10-21T12:25:00Z","v":860,"vw":42.121288},{"c":42.15,"h":42.15,"l":41.93,"n":30,"o":42.02,"t":"2026-10-21T12:30:00Z","v":1366,"vw":42.036667},{"c":42.2,"h":42.2,"l":42.17,"n":4,"o":42.17,"t":"2026-10-21T12:35:00Z","v":540,"vw":42.184375},{"c":42,"h":42.08,"l":41.92,"n":33,"o":42.08,"t":"2026-10-21T12:40:00Z","v":3508,"vw":42.032404},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-21T12:45:00Z","v":124,"vw":42.01},{"c":42.01,"h":42.01,"l":41.9145,"n":6,"o":41.95,"t":"2026-10-21T12:50:00Z","v":1711,"vw":41.931412},{"c":41.93,"h":41.93,"l":41.93,"n":2,"o":41.93,"t":"2026-10-21T12:55:00Z","v":200,"vw":41.93},{"c":42.09,"h":42.09,"l":42.09,"n":1,"o":42.09,"t":"2026-10-21T13:00:00Z","v":360,"vw":42.09},{"c":42.08,"h":42.17,"l":41.92,"n":16,"o":41.92,"t":"2026-10-21T13:10:00Z","v":1425,"vw":42.086379},{"c":41.97,"h":41.97,"l":41.94,"n":11,"o":41.94,"t":"2026-10-21T13:15:00Z","v":505,"vw":41.955},{"c":42.02,"h":42.16,"l":42.01,"n":37,"o":42.1231,"t":"2026-10-21T13:20:00Z","v":1918,"vw":42.081886},{"c":42.01,"h":42.01,"l":42.01,"n":14,"o":42.01,"t":"2026-10-21T13:25:00Z","v":484,"vw":42.01},{"c":42.42,"h":42.77,"l":42.11,"n":2988,"o":42.12,"t":"2026-10-21T13:30:00Z","v":388982,"vw":42.540024},{"c":42.37,"h":42.54,"l":42.28,"n":1850,"o":42.495,"t":"2026-10-21T13:35:00Z","v":111462,"vw":42.386208},{"c":42.25,"h":42.44,"l":42.09,"n":1839,"o":42.365,"t":"2026-10-21T13:40:00Z","v":102196,"vw":42.297905},{"c":42.35,"h":42.42,"l":42.19,"n":1873,"o":42.22,"t":"2026-10-21T13:45:00Z","v":98729,"vw":42.321155},{"c":42.32,"h":42.375,"l":42.255,"n":1418,"o":42.34,"t":"2026-10-21T13:50:00Z","v":76014,"vw":42.314775},{"c":42.375,"h":42.45,"l":42.26,"n":1186,"o":42.305,"t":"2026-10-21T13:55:00Z","v":70083,"vw":42.340663},{"c":42.43,"h":42.53,"l":42.32,"n":1318,"o":42.39,"t":"2026-10-21T14:00:00Z","v":77178,"vw":42.405802},{"c":42.35,"h":42.47,"l":42.315,"n":1440,"o":42.42,"t":"2026-10-21T14:05:00Z","v":91508,"vw":42.387454},{"c":42.23,"h":42.36,"l":42.2,"n":1599,"o":42.345,"t":"2026-10-21T14:10:00Z","v":80858,"vw":42.267329},{"c":42.21,"h":42.305,"l":42.1,"n":1127,"o":42.23,"t":"2026-10-21T14:15:00Z","v":66400,"vw":42.219431},{"c":42.3041,"h":42.4,"l":42.19,"n":1209,"o":42.22,"t":"2026-10-21T14:20:00Z","v":69786,"vw":42.298182},{"c":42.24,"h":42.38,"l":42.22,"n":1100,"o":42.3,"t":"2026-10-21T14:25:00Z","v":80699,"vw":42.308478},{"c":42.34,"h":42.36,"l":42.195,"n":1087,"o":42.235,"t":"2026-10-21T14:30:00Z","v":73835,"vw":42.293915},{"c":42.155,"h":42.35,"l":42.14,"n":753,"o":42.34,"t":"2026-10-21T14:35:00Z","v":34560,"vw":42.227617},{"c":42.27,"h":42.3,"l":42.13,"n":671,"o":42.155,"t":"2026-10-21T14:40:00Z","v":33767,"vw":42.201958},{"c":42.35,"h":42.35,"l":42.235,"n":792,"o":42.27,"t":"2026-10-21T14:45:00Z","v":42048,"vw":42.282802},{"c":42.31,"h":42.385,"l":42.275,"n":894,"o":42.355,"t":"2026-10-21T14:50:00Z","v":45522,"vw":42.318198},{"c":42.31,"h":42.33,"l":42.27,"n":609,"o":42.31,"t":"2026-10-21T14:55:00Z","v":35524,"vw":42.29872},{"c":42.29,"h":42.355,"l":42.245,"n":727,"o":42.29,"t":"2026-10-21T15:00:00Z","v":35200,"vw":42.306472},{"c":42.2916,"h":42.35,"l":42.275,"n":528,"o":42.29,"t":"2026-10-21T15:05:00Z","v":30820,"vw":42.307561},{"c":42.28,"h":42.345,"l":42.23,"n":1300,"o":42.295,"t":"2026-10-21T15:10:00Z","v":141632,"vw":42.305951},{"c":42.19,"h":42.3,"l":42.19,"n":848,"o":42.28,"t":"2026-10-21T15:15:00Z","v":79503,"vw":42.228856},{"c":42.16,"h":42.195,"l":42.13,"n":979,"o":42.18,"t":"2026-10-21T15:20:00Z","v":63595,"vw":42.157188},{"c":42.21,"h":42.255,"l":42.14,"n":730,"o":42.155,"t":"2026-10-21T15:25:00Z","v":53164,"vw":42.201964},{"c":42.315,"h":42.33,"l":42.22,"n":631,"o":42.22,"t":"2026-10-21T15:30:00Z","v":39632,"vw":42.282112},{"c":42.425,"h":42.445,"l":42.305,"n":834,"o":42.325,"t":"2026-10-21T15:35:00Z","v":50873,"vw":42.388493},{"c":42.495,"h":42.495,"l":42.4,"n":854,"o":42.425,"t":"2026-10-21T15:40:00Z","v":46359,"vw":42.449169},{"c":42.575,"h":42.5799,"l":42.495,"n":941,"o":42.5,"t":"2026-10-21T15:45:00Z","v":74525,"vw":42.538045},{"c":42.5757,"h":42.66,"l":42.565,"n":811,"o":42.58,"t":"2026-10-21T15:50:00Z","v":49931,"vw":42.602835},{"c":42.65,"h":42.655,"l":42.58,"n":793,"o":42.58,"t":"2026-10-21T15:55:00Z","v":43993,"vw":42.620814},{"c":42.56,"h":42.66,"l":42.54,"n":681,"o":42.655,"t":"2026-10-21T16:00:00Z","v":38794,"vw":42.595645},{"c":42.54,"h":42.64,"l":42.51,"n":707,"o":42.57,"t":"2026-10-21T16:05:00Z","v":45360,"vw":42.579772},{"c":42.54,"h":42.56,"l":42.5,"n":488,"o":42.55,"t":"2026-10-21T16:10:00Z","v":26382,"vw":42.528299},{"c":42.485,"h":42.57,"l":42.455,"n":452,"o":42.55,"t":"2026-10-21T16:15:00Z","v":33407,"vw":42.521008},{"c":42.385,"h":42.51,"l":42.385,"n":665,"o":42.49,"t":"2026-10-21T16:20:00Z","v":49404,"vw":42.445374},{"c":42.35,"h":42.415,"l":42.33,"n":759,"o":42.39,"t":"2026-10-21T16:25:00Z","v":53786,"vw":42.355572},{"c":42.305,"h":42.365,"l":42.3,"n":435,"o":42.35,"t":"2026-10-21T16:30:00Z","v":29626,"vw":42.332005},{"c":42.57,"h":42.605,"l":42.275,"n":1432,"o":42.31,"t":"2026-10-21T16:35:00Z","v":108397,"vw":42.425552},{"c":42.43,"h":42.62,"l":42.355,"n":1748,"o":42.58,"t":"2026-10-21T16:40:00Z","v":110049,"vw":42.466165},{"c":42.42,"h":42.465,"l":42.38,"n":663,"o":42.44,"t":"2026-10-21T16:45:00Z","v":36725,"vw":42.413145},{"c":42.49,"h":42.53,"l":42.42,"n":606,"o":42.43,"t":"2026-10-21T16:50:00Z","v":37278,"vw":42.465234},{"c":42.48,"h":42.51,"l":42.455,"n":564,"o":42.5,"t":"2026-10-21T16:55:00Z","v":34177,"vw":42.489379},{"c":42.53,"h":42.535,"l":42.45,"n":614,"o":42.48,"t":"2026-10-21T17:00:00Z","v":53496,"vw":42.495167},{"c":42.58,"h":42.6,"l":42.515,"n":460,"o":42.53,"t":"2026-10-21T17:05:00Z","v":27986,"vw":42.548983},{"c":42.66,"h":42.7,"l":42.58,"n":1611,"o":42.58,"t":"2026-10-21T17:10:00Z","v":151094,"vw":42.655215},{"c":42.745,"h":42.745,"l":42.66,"n":573,"o":42.67,"t":"2026-10-21T17:15:00Z","v":36431,"vw":42.706976},{"c":42.715,"h":42.77,"l":42.715,"n":545,"o":42.75,"t":"2026-10-21T17:20:00Z","v":31287,"vw":42.74583},{"c":42.73,"h":42.73,"l":42.68,"n":476,"o":42.72,"t":"2026-10-21T17:25:00Z","v":34548,"vw":42.709824},{"c":42.67,"h":42.735,"l":42.64,"n":634,"o":42.73,"t":"2026-10-21T17:30:00Z","v":41668,"vw":42.686243},{"c":42.65,"h":42.71,"l":42.64,"n":480,"o":42.68,"t":"2026-10-21T17:35:00Z","v":38416,"vw":42.670747},{"c":42.59,"h":42.68,"l":42.585,"n":657,"o":42.66,"t":"2026-10-21T17:40:00Z","v":43355,"vw":42.632658},{"c":42.55,"h":42.605,"l":42.525,"n":460,"o":42.6,"t":"2026-10-21T17:45:00Z","v":28738,"vw":42.560693},{"c":42.565,"h":42.6,"l":42.55,"n":416,"o":42.55,"t":"2026-10-21T17:50:00Z","v":36274,"vw":42.572651},{"c":42.57,"h":42.6,"l":42.54,"n":544,"o":42.57,"t":"2026-10-21T17:55:00Z","v":32475,"vw":42.572362},{"c":42.635,"h":42.64,"l":42.555,"n":594,"o":42.58,"t":"2026-10-21T18:00:00Z","v":46460,"vw":42.588079},{"c":42.7,"h":42.715,"l":42.64,"n":499,"o":42.64,"t":"2026-10-21T18:05:00Z","v":33711,"vw":42.681283},{"c":42.66,"h":42.73,"l":42.65,"n":960,"o":42.71,"t":"2026-10-21T18:10:00Z","v":79263,"vw":42.684571},{"c":42.695,"h":42.71,"l":42.66,"n":986,"o":42.67,"t":"2026-10-21T18:15:00Z","v":98448,"vw":42.677829},{"c":42.62,"h":42.71,"l":42.62,"n":656,"o":42.7,"t":"2026-10-21T18:20:00Z","v":49286,"vw":42.666626},{"c":42.63,"h":42.66,"l":42.62,"n":702,"o":42.625,"t":"2026-10-21T18:25:00Z","v":68022,"vw":42.635381},{"c":42.655,"h":42.675,"l":42.625,"n":535,"o":42.635,"t":"2026-10-21T18:30:00Z","v":50451,"vw":42.647068},{"c":42.63,"h":42.66,"l":42.62,"n":412,"o":42.655,"t":"2026-10-21T18:35:00Z","v":27057,"vw":42.646367},{"c":42.625,"h":42.665,"l":42.625,"n":382,"o":42.63,"t":"2026-10-21T18:40:00Z","v":27370,"vw":42.646961},{"c":42.49,"h":42.625,"l":42.49,"n":936,"o":42.6176,"t":"2026-10-21T18:45:00Z","v":59892,"vw":42.56164},{"c":42.51,"h":42.51,"l":42.385,"n":739,"o":42.48,"t":"2026-10-21T18:50:00Z","v":57129,"vw":42.4401},{"c":42.32,"h":42.52,"l":42.26,"n":1877,"o":42.52,"t":"2026-10-21T18:55:00Z","v":169645,"vw":42.347429},{"c":42.27,"h":42.33,"l":42.15,"n":1276,"o":42.32,"t":"2026-10-21T19:00:00Z","v":83322,"vw":42.252521},{"c":42.24,"h":42.36,"l":42.21,"n":883,"o":42.28,"t":"2026-10-21T19:05:00Z","v":52115,"vw":42.272682},{"c":42.3,"h":42.3,"l":42.19,"n":810,"o":42.23,"t":"2026-10-21T19:10:00Z","v":46242,"vw":42.248594},{"c":42.435,"h":42.46,"l":42.275,"n":1076,"o":42.29,"t":"2026-10-21T19:15:00Z","v":73870,"vw":42.386414},{"c":42.45,"h":42.48,"l":42.41,"n":984,"o":42.44,"t":"2026-10-21T19:20:00Z","v":77604,"vw":42.447668},{"c":42.58,"h":42.58,"l":42.455,"n":1046,"o":42.455,"t":"2026-10-21T19:25:00Z","v":76503,"vw":42.529783},{"c":42.54,"h":42.62,"l":42.515,"n":1281,"o":42.59,"t":"2026-10-21T19:30:00Z","v":84021,"vw":42.574123},{"c":42.63,"h":42.66,"l":42.55,"n":1014,"o":42.55,"t":"2026-10-21T19:35:00Z","v":77156,"vw":42.626998},{"c":42.655,"h":42.665,"l":42.57,"n":865,"o":42.63,"t":"2026-10-21T19:40:00Z","v":61174,"vw":42.606642},{"c":42.705,"h":42.72,"l":42.65,"n":1755,"o":42.66,"t":"2026-10-21T19:45:00Z","v":145789,"vw":42.689376},{"c":42.555,"h":42.7,"l":42.505,"n":2004,"o":42.7,"t":"2026-10-21T19:50:00Z","v":197642,"vw":42.583012},{"c":42.42,"h":42.62,"l":42.39,"n":5462,"o":42.56,"t":"2026-10-21T19:55:00Z","v":653432,"vw":42.494394},{"c":42.41,"h":42.505,"l":42.41,"n":67,"o":42.41,"t":"2026-10-21T20:00:00Z","v":1295876,"vw":42.410047},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-10-21T20:05:00Z","v":114,"vw":42.37},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-21T20:15:00Z","v":120,"vw":42.56},{"c":42.6,"h":42.62,"l":42.49,"n":85,"o":42.49,"t":"2026-10-21T20:25:00Z","v":4416,"vw":42.572347},{"c":42.61,"h":42.61,"l":42.6,"n":2,"o":42.6,"t":"2026-10-21T20:30:00Z","v":800,"vw":42.60375},{"c":42.44,"h":42.51,"l":42.41,"n":10,"o":42.41,"t":"2026-10-21T20:35:00Z","v":27644,"vw":42.411623},{"c":42.49,"h":42.5,"l":42.49,"n":2,"o":42.5,"t":"2026-10-21T20:40:00Z","v":300,"vw":42.496667},{"c":42.77,"h":42.77,"l":42.72,"n":11,"o":42.72,"t":"2026-10-21T20:50:00Z","v":3200,"vw":42.759289},{"c":42.7585,"h":42.7585,"l":42.51,"n":5,"o":42.52,"t":"2026-10-21T21:05:00Z","v":425,"vw":42.577125},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-10-21T21:30:00Z","v":203,"vw":42.69},{"c":42.45,"h":42.45,"l":42.42,"n":7,"o":42.42,"t":"2026-10-21T21:50:00Z","v":3388,"vw":42.420909},{"c":42.38,"h":42.42,"l":42.38,"n":3,"o":42.42,"t":"2026-10-21T22:05:00Z","v":600,"vw":42.413333},{"c":42.12,"h":42.22,"l":42.12,"n":37,"o":42.22,"t":"2026-10-21T22:15:00Z","v":2694,"vw":42.145172},{"c":42,"h":42,"l":42,"n":13,"o":42,"t":"2026-10-21T22:20:00Z","v":400,"vw":42},{"c":42.12,"h":42.12,"l":42.12,"n":2,"o":42.12,"t":"2026-10-21T22:35:00Z","v":102,"vw":42.12},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-21T22:40:00Z","v":300,"vw":42.12},{"c":42.4,"h":42.4,"l":42.1,"n":18,"o":42.1,"t":"2026-10-21T22:45:00Z","v":1146,"vw":42.143333},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-21T22:50:00Z","v":1200,"vw":42.1},{"c":42.05,"h":42.15,"l":42.05,"n":3,"o":42.15,"t":"2026-10-21T23:05:00Z","v":400,"vw":42.1},{"c":42,"h":42.03,"l":42,"n":11,"o":42.03,"t":"2026-10-21T23:15:00Z","v":1178,"vw":42.007273},{"c":42,"h":42,"l":41.97,"n":3,"o":41.97,"t":"2026-10-21T23:20:00Z","v":255,"vw":41.986957},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-21T23:30:00Z","v":400,"vw":42},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-21T23:40:00Z","v":213,"vw":41.8},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-21T23:45:00Z","v":300,"vw":41.8},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-21T23:55:00Z","v":270,"vw":41.8},{"c":40.54,"h":40.91,"l":40.2736,"n":497,"o":40.55,"t":"2026-10-22T08:00:00Z","v":42455,"vw":40.566909},{"c":40.15,"h":40.37,"l":40.15,"n":12,"o":40.37,"t":"2026-10-22T08:05:00Z","v":592,"vw":40.249},{"c":40.3,"h":40.49,"l":40,"n":23,"o":40,"t":"2026-10-22T08:10:00Z","v":4403,"vw":40.286481},{"c":40.28,"h":40.29,"l":40.28,"n":4,"o":40.29,"t":"2026-10-22T08:20:00Z","v":1000,"vw":40.28101},{"c":40.2,"h":40.2,"l":40.2,"n":14,"o":40.2,"t":"2026-10-22T08:30:00Z","v":1012,"vw":40.2},{"c":40.2,"h":40.44,"l":40.2,"n":10,"o":40.2,"t":"2026-10-22T09:00:00Z","v":2694,"vw":40.297753},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-22T09:05:00Z","v":101,"vw":40.2},{"c":40.0922,"h":40.0922,"l":40.0922,"n":1,"o":40.0922,"t":"2026-10-22T09:20:00Z","v":300,"vw":40.0922},{"c":40.21,"h":40.21,"l":40.21,"n":1,"o":40.21,"t":"2026-10-22T09:25:00Z","v":180,"vw":40.21},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-22T10:05:00Z","v":400,"vw":40.2},{"c":40.5,"h":40.5,"l":40.49,"n":47,"o":40.5,"t":"2026-10-22T10:30:00Z","v":3531,"vw":40.499666},{"c":40.21,"h":40.49,"l":40.21,"n":22,"o":40.47,"t":"2026-10-22T11:00:00Z","v":1222,"vw":40.312759},{"c":40.48,"h":40.5,"l":40.343,"n":19,"o":40.343,"t":"2026-10-22T11:05:00Z","v":3024,"vw":40.435955},{"c":40.3,"h":40.31,"l":40.3,"n":13,"o":40.31,"t":"2026-10-22T11:20:00Z","v":934,"vw":40.303395},{"c":40.31,"h":40.31,"l":40.31,"n":3,"o":40.31,"t":"2026-10-22T11:30:00Z","v":545,"vw":40.31},{"c":40.3191,"h":40.4988,"l":40.3191,"n":2,"o":40.4988,"t":"2026-10-22T11:35:00Z","v":754,"vw":40.391552},{"c":40.2,"h":40.49,"l":40.2,"n":25,"o":40.45,"t":"2026-10-22T11:40:00Z","v":1237,"vw":40.32746},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-22T11:45:00Z","v":100,"vw":40.26},{"c":40.4597,"h":40.4597,"l":40.44,"n":4,"o":40.44,"t":"2026-10-22T11:50:00Z","v":1000,"vw":40.44985},{"c":40.27,"h":40.35,"l":40.27,"n":45,"o":40.35,"t":"2026-10-22T11:55:00Z","v":4052,"vw":40.311356},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-10-22T12:15:00Z","v":150,"vw":40.27},{"c":40.17,"h":40.17,"l":40.17,"n":8,"o":40.17,"t":"2026-10-22T12:30:00Z","v":294,"vw":40.17},{"c":42.3215,"h":42.3215,"l":40.25,"n":16,"o":40.25,"t":"2026-10-22T12:35:00Z","v":9499,"vw":41.909807},{"c":40.24,"h":40.29,"l":40.24,"n":5,"o":40.29,"t":"2026-10-22T12:40:00Z","v":346,"vw":40.260492},{"c":40.12,"h":40.26,"l":40.12,"n":8,"o":40.24,"t":"2026-10-22T12:45:00Z","v":721,"vw":40.162904},{"c":40.06,"h":40.1678,"l":40,"n":33,"o":40.1496,"t":"2026-10-22T12:50:00Z","v":2082,"vw":40.105524},{"c":40,"h":40,"l":40,"n":39,"o":40,"t":"2026-10-22T12:55:00Z","v":737,"vw":40},{"c":39.9,"h":40,"l":39.9,"n":17,"o":39.9149,"t":"2026-10-22T13:00:00Z","v":2144,"vw":39.922429},{"c":39.9174,"h":39.99,"l":39.9174,"n":5,"o":39.99,"t":"2026-10-22T13:10:00Z","v":666,"vw":39.939773},{"c":40.01,"h":40.01,"l":40,"n":3,"o":40,"t":"2026-10-22T13:15:00Z","v":510,"vw":40.004},{"c":39.95,"h":39.97,"l":39.95,"n":23,"o":39.97,"t":"2026-10-22T13:20:00Z","v":1319,"vw":39.961112},{"c":40.06,"h":40.104,"l":40.06,"n":23,"o":40.104,"t":"2026-10-22T13:25:00Z","v":3172,"vw":40.063941},{"c":39.96,"h":40.215,"l":39.71,"n":2268,"o":40.06,"t":"2026-10-22T13:30:00Z","v":206439,"vw":39.970149},{"c":40.01,"h":40.06,"l":39.78,"n":1657,"o":39.955,"t":"2026-10-22T13:35:00Z","v":135962,"vw":39.947581},{"c":39.855,"h":40,"l":39.73,"n":2177,"o":40,"t":"2026-10-22T13:40:00Z","v":141891,"vw":39.809836},{"c":39.6502,"h":39.855,"l":39.61,"n":2756,"o":39.835,"t":"2026-10-22T13:45:00Z","v":170128,"vw":39.677671},{"c":39.795,"h":39.8,"l":39.54,"n":1790,"o":39.65,"t":"2026-10-22T13:50:00Z","v":78367,"vw":39.621934},{"c":39.82,"h":39.95,"l":39.78,"n":1304,"o":39.78,"t":"2026-10-22T13:55:00Z","v":58374,"vw":39.875369},{"c":39.86,"h":39.945,"l":39.8,"n":1122,"o":39.82,"t":"2026-10-22T14:00:00Z","v":56856,"vw":39.894315},{"c":39.625,"h":39.86,"l":39.59,"n":1603,"o":39.86,"t":"2026-10-22T14:05:00Z","v":77908,"vw":39.713719},{"c":39.4159,"h":39.62,"l":39.4,"n":2442,"o":39.59,"t":"2026-10-22T14:10:00Z","v":157772,"vw":39.497969},{"c":39.51,"h":39.6,"l":39.385,"n":1582,"o":39.42,"t":"2026-10-22T14:15:00Z","v":70160,"vw":39.483692},{"c":39.34,"h":39.52,"l":39.31,"n":1863,"o":39.5,"t":"2026-10-22T14:20:00Z","v":79250,"vw":39.403089},{"c":39.22,"h":39.415,"l":39.16,"n":2796,"o":39.35,"t":"2026-10-22T14:25:00Z","v":129757,"vw":39.254529},{"c":39.18,"h":39.25,"l":39.105,"n":2389,"o":39.215,"t":"2026-10-22T14:30:00Z","v":98560,"vw":39.167848},{"c":39.125,"h":39.18,"l":39.085,"n":1400,"o":39.175,"t":"2026-10-22T14:35:00Z","v":55781,"vw":39.138608}],"history":[{"c":10.31,"h":10.34,"l":10.215,"n":13053,"o":10.24,"t":"2024-10-21T04:00:00Z","v":3438354,"vw":10.271969},{"c":10.34,"h":10.42,"l":10.25,"n":14473,"o":10.37,"t":"2024-10-22T04:00:00Z","v":4468395,"vw":10.328597},{"c":10.14,"h":10.23,"l":10,"n":17986,"o":10.14,"t":"2024-10-23T04:00:00Z","v":5735021,"vw":10.118745},{"c":10.12,"h":10.19,"l":10.03,"n":11328,"o":10.15,"t":"2024-10-24T04:00:00Z","v":4400857,"vw":10.086729},{"c":10.32,"h":10.5,"l":10.21,"n":22368,"o":10.27,"t":"2024-10-25T04:00:00Z","v":7585089,"vw":10.410498},{"c":10.15,"h":10.41,"l":10.135,"n":14812,"o":10.41,"t":"2024-10-28T04:00:00Z","v":4417329,"vw":10.18862},{"c":10.17,"h":10.24,"l":10,"n":23985,"o":10.1,"t":"2024-10-29T04:00:00Z","v":9523009,"vw":10.153039},{"c":9.8,"h":10.05,"l":9.79,"n":22817,"o":10.02,"t":"2024-10-30T04:00:00Z","v":8104144,"vw":9.872901},{"c":9.56,"h":10.1,"l":9.42,"n":34386,"o":10.09,"t":"2024-10-31T04:00:00Z","v":10590290,"vw":9.552909},{"c":9.88,"h":9.97,"l":9.79,"n":23306,"o":9.81,"t":"2024-11-01T04:00:00Z","v":6866820,"vw":9.903724},{"c":9.61,"h":9.81,"l":9.61,"n":22256,"o":9.76,"t":"2024-11-04T05:00:00Z","v":5561570,"vw":9.644613},{"c":9.68,"h":9.73,"l":9.54,"n":14213,"o":9.66,"t":"2024-11-05T05:00:00Z","v":5047341,"vw":9.664003},{"c":9.72,"h":9.74,"l":9.525,"n":26585,"o":9.53,"t":"2024-11-06T05:00:00Z","v":8285987,"vw":9.667281},{"c":10.15,"h":10.17,"l":9.94,"n":20707,"o":9.94,"t":"2024-11-07T05:00:00Z","v":6543701,"vw":10.119487},{"c":9.88,"h":10.015,"l":9.815,"n":16017,"o":9.98,"t":"2024-11-08T05:00:00Z","v":4705483,"vw":9.877353},{"c":9.69,"h":9.845,"l":9.6,"n":21231,"o":9.825,"t":"2024-11-11T05:00:00Z","v":8092347,"vw":9.665884},{"c":9.51,"h":9.65,"l":9.3833,"n":18288,"o":9.57,"t":"2024-11-12T05:00:00Z","v":6216057,"vw":9.479713},{"c":9.63,"h":9.885,"l":9.63,"n":21719,"o":9.85,"t":"2024-11-13T05:00:00Z","v":7627094,"vw":9.688225},{"c":9.59,"h":9.69,"l":9.58,"n":14256,"o":9.61,"t":"2024-11-14T05:00:00Z","v":5513596,"vw":9.628374},{"c":9.54,"h":9.72,"l":9.53,"n":22520,"o":9.66,"t":"2024-11-15T05:00:00Z","v":8351825,"vw":9.571141},{"c":9.78,"h":9.8,"l":9.38,"n":24050,"o":9.39,"t":"2024-11-18T05:00:00Z","v":12256029,"vw":9.717626},{"c":9.86,"h":9.87,"l":9.75,"n":11392,"o":9.76,"t":"2024-11-19T05:00:00Z","v":3605231,"vw":9.826251},{"c":9.76,"h":9.77,"l":9.61,"n":14234,"o":9.74,"t":"2024-11-20T05:00:00Z","v":5698658,"vw":9.696583},{"c":9.81,"h":9.83,"l":9.625,"n":17169,"o":9.77,"t":"2024-11-21T05:00:00Z","v":8291124,"vw":9.76795},{"c":9.93,"h":9.97,"l":9.86,"n":10432,"o":9.91,"t":"2024-11-22T05:00:00Z","v":4403618,"vw":9.914174},{"c":9.91,"h":9.99,"l":9.875,"n":19758,"o":9.95,"t":"2024-11-25T05:00:00Z","v":6294693,"vw":9.931772},{"c":9.76,"h":9.895,"l":9.68,"n":13248,"o":9.85,"t":"2024-11-26T05:00:00Z","v":5618290,"vw":9.744836},{"c":9.49,"h":9.57,"l":9.31,"n":18943,"o":9.57,"t":"2024-11-27T05:00:00Z","v":6644324,"vw":9.433839},{"c":9.72,"h":9.86,"l":9.52,"n":12204,"o":9.53,"t":"2024-11-29T05:00:00Z","v":5001939,"vw":9.738018},{"c":10.01,"h":10.05,"l":9.81,"n":20445,"o":9.81,"t":"2024-12-02T05:00:00Z","v":10591593,"vw":9.978481},{"c":9.91,"h":9.93,"l":9.78,"n":16725,"o":9.83,"t":"2024-12-03T05:00:00Z","v":9114657,"vw":9.862414},{"c":9.99,"h":10.09,"l":9.96,"n":19069,"o":10.09,"t":"2024-12-04T05:00:00Z","v":10079168,"vw":10.017935},{"c":9.91,"h":10.06,"l":9.84,"n":19529,"o":9.95,"t":"2024-12-05T05:00:00Z","v":6470294,"vw":9.92647},{"c":10.19,"h":10.19,"l":10.01,"n":17304,"o":10.01,"t":"2024-12-06T05:00:00Z","v":5521075,"vw":10.162065},{"c":10.13,"h":10.29,"l":10.11,"n":13583,"o":10.23,"t":"2024-12-09T05:00:00Z","v":5248540,"vw":10.17583},{"c":9.81,"h":10.1,"l":9.78,"n":17684,"o":10.06,"t":"2024-12-10T05:00:00Z","v":7181335,"vw":9.864375},{"c":10.01,"h":10.08,"l":9.835,"n":14959,"o":9.88,"t":"2024-12-11T05:00:00Z","v":5523139,"vw":9.989388},{"c":9.87,"h":9.98,"l":9.85,"n":15520,"o":9.85,"t":"2024-12-12T05:00:00Z","v":5304697,"vw":9.897801},{"c":10.16,"h":10.21,"l":10.01,"n":22594,"o":10.06,"t":"2024-12-13T05:00:00Z","v":10863807,"vw":10.116611},{"c":10.28,"h":10.35,"l":10.115,"n":21313,"o":10.17,"t":"2024-12-16T05:00:00Z","v":8199257,"vw":10.278135},{"c":10.01,"h":10.1,"l":9.94,"n":19405,"o":10.1,"t":"2024-12-17T05:00:00Z","v":6174390,"vw":9.997133},{"c":9.85,"h":10.42,"l":9.815,"n":26488,"o":10.17,"t":"2024-12-18T05:00:00Z","v":11362969,"vw":10.114273},{"c":9.91,"h":10.18,"l":9.9,"n":28056,"o":10.18,"t":"2024-12-19T05:00:00Z","v":9323174,"vw":9.983569},{"c":10,"h":10.13,"l":9.81,"n":20663,"o":9.81,"t":"2024-12-20T05:00:00Z","v":15321114,"vw":10.025908},{"c":10.38,"h":10.39,"l":10.12,"n":25272,"o":10.15,"t":"2024-12-23T05:00:00Z","v":10420023,"vw":10.306686},{"c":10.55,"h":10.55,"l":10.405,"n":10701,"o":10.42,"t":"2024-12-24T05:00:00Z","v":5891290,"vw":10.502389},{"c":10.38,"h":10.505,"l":10.36,"n":14743,"o":10.49,"t":"2024-12-26T05:00:00Z","v":9332832,"vw":10.436353},{"c":10.34,"h":10.39,"l":10.23,"n":13894,"o":10.39,"t":"2024-12-27T05:00:00Z","v":6381298,"vw":10.296049},{"c":10.15,"h":10.22,"l":10.09,"n":14513,"o":10.18,"t":"2024-12-30T05:00:00Z","v":7156721,"vw":10.160856},{"c":10.07,"h":10.235,"l":10.05,"n":12390,"o":10.14,"t":"2024-12-31T05:00:00Z","v":8565140,"vw":10.129337},{"c":10.02,"h":10.17,"l":9.97,"n":16037,"o":10.01,"t":"2025-01-02T05:00:00Z","v":7660866,"vw":10.067008},{"c":10.21,"h":10.26,"l":10.02,"n":18259,"o":10.06,"t":"2025-01-03T05:00:00Z","v":9489600,"vw":10.178211},{"c":10.64,"h":10.71,"l":10.49,"n":21477,"o":10.49,"t":"2025-01-06T05:00:00Z","v":10472747,"vw":10.647276},{"c":10.86,"h":11.14,"l":10.791,"n":29696,"o":11.08,"t":"2025-01-07T05:00:00Z","v":11030367,"vw":10.9137},{"c":10.76,"h":10.8,"l":10.665,"n":22332,"o":10.71,"t":"2025-01-08T05:00:00Z","v":10427451,"vw":10.7576},{"c":10.49,"h":10.63,"l":10.415,"n":23734,"o":10.6,"t":"2025-01-10T05:00:00Z","v":11794476,"vw":10.503994},{"c":10.14,"h":10.21,"l":10.0212,"n":17514,"o":10.21,"t":"2025-01-13T05:00:00Z","v":9017774,"vw":10.099118},{"c":10.15,"h":10.24,"l":10.0601,"n":21459,"o":10.15,"t":"2025-01-14T05:00:00Z","v":8929842,"vw":10.153575},{"c":10.38,"h":10.43,"l":10.275,"n":19290,"o":10.34,"t":"2025-01-15T05:00:00Z","v":7852217,"vw":10.378364},{"c":10.51,"h":10.72,"l":10.47,"n":26733,"o":10.6,"t":"2025-01-16T05:00:00Z","v":13384496,"vw":10.624403},{"c":10.52,"h":10.625,"l":10.505,"n":16596,"o":10.51,"t":"2025-01-17T05:00:00Z","v":6236444,"vw":10.55556},{"c":10.96,"h":11.045,"l":10.72,"n":28807,"o":10.88,"t":"2025-01-21T05:00:00Z","v":11095602,"vw":10.947524},{"c":11.02,"h":11.22,"l":11,"n":26748,"o":11.16,"t":"2025-01-22T05:00:00Z","v":11160700,"vw":11.113034},{"c":10.93,"h":10.965,"l":10.745,"n":20622,"o":10.95,"t":"2025-01-23T05:00:00Z","v":6205709,"vw":10.869921},{"c":10.86,"h":11.04,"l":10.84,"n":25681,"o":11.04,"t":"2025-01-24T05:00:00Z","v":10915199,"vw":10.9163},{"c":9.73,"h":10.55,"l":9.66,"n":52635,"o":10.49,"t":"2025-01-27T05:00:00Z","v":18199695,"vw":9.868291},{"c":9.82,"h":9.88,"l":9.555,"n":24046,"o":9.82,"t":"2025-01-28T05:00:00Z","v":9158200,"vw":9.782149},{"c":9.83,"h":9.99,"l":9.725,"n":20854,"o":9.96,"t":"2025-01-29T05:00:00Z","v":6386273,"vw":9.823618},{"c":10.08,"h":10.1481,"l":9.88,"n":22486,"o":9.94,"t":"2025-01-30T05:00:00Z","v":10671222,"vw":10.03379},{"c":10.15,"h":10.41,"l":10.085,"n":33868,"o":10.09,"t":"2025-01-31T05:00:00Z","v":14479272,"vw":10.25965},{"c":9.85,"h":10.02,"l":9.65,"n":22679,"o":9.75,"t":"2025-02-03T05:00:00Z","v":8982887,"vw":9.912836},{"c":9.88,"h":9.99,"l":9.775,"n":16263,"o":9.78,"t":"2025-02-04T05:00:00Z","v":5958466,"vw":9.905485},{"c":10.09,"h":10.16,"l":9.97,"n":24269,"o":9.98,"t":"2025-02-05T05:00:00Z","v":10098491,"vw":10.101736},{"c":10.11,"h":10.17,"l":10.03,"n":19196,"o":10.07,"t":"2025-02-06T05:00:00Z","v":8684392,"vw":10.084519},{"c":10.12,"h":10.34,"l":10.08,"n":22951,"o":10.26,"t":"2025-02-07T05:00:00Z","v":7859328,"vw":10.162017},{"c":10.28,"h":10.39,"l":10.22,"n":14238,"o":10.34,"t":"2025-02-10T05:00:00Z","v":5072874,"vw":10.281119},{"c":10.33,"h":10.4,"l":10.28,"n":18248,"o":10.33,"t":"2025-02-11T05:00:00Z","v":7119861,"vw":10.332971},{"c":10.24,"h":10.26,"l":10.135,"n":20107,"o":10.2,"t":"2025-02-12T05:00:00Z","v":9419866,"vw":10.198889},{"c":10.81,"h":10.9,"l":10.51,"n":30396,"o":10.57,"t":"2025-02-13T05:00:00Z","v":6918401,"vw":10.757889},{"c":10.88,"h":11.06,"l":10.74,"n":28970,"o":10.92,"t":"2025-02-14T05:00:00Z","v":8074628,"vw":10.840964},{"c":11.03,"h":11.14,"l":10.915,"n":30790,"o":11,"t":"2025-02-18T05:00:00Z","v":13882681,"vw":11.002719},{"c":11.36,"h":11.365,"l":11.225,"n":25550,"o":11.32,"t":"2025-02-19T05:00:00Z","v":13383117,"vw":11.305757},{"c":11.18,"h":11.24,"l":11.0519,"n":21832,"o":11.16,"t":"2025-02-20T05:00:00Z","v":9582306,"vw":11.148291},{"c":10.94,"h":11.245,"l":10.87,"n":24785,"o":11.18,"t":"2025-02-21T05:00:00Z","v":11041376,"vw":10.990523},{"c":10.62,"h":10.9,"l":10.6,"n":23291,"o":10.83,"t":"2025-02-24T05:00:00Z","v":9783847,"vw":10.690959},{"c":10.63,"h":10.88,"l":10.63,"n":33885,"o":10.83,"t":"2025-02-25T05:00:00Z","v":14319994,"vw":10.688969},{"c":10.84,"h":10.95,"l":10.71,"n":21021,"o":10.78,"t":"2025-02-26T05:00:00Z","v":6535383,"vw":10.847186},{"c":10.03,"h":10.605,"l":10.03,"n":34900,"o":10.57,"t":"2025-02-27T05:00:00Z","v":20746360,"vw":10.259116},{"c":10.13,"h":10.19,"l":9.93,"n":28068,"o":10.04,"t":"2025-02-28T05:00:00Z","v":12821265,"vw":10.103371},{"c":9.74,"h":10.235,"l":9.66,"n":36463,"o":10.19,"t":"2025-03-03T05:00:00Z","v":16966607,"vw":9.930292},{"c":9.98,"h":10.2,"l":9.7,"n":51191,"o":9.865,"t":"2025-03-04T05:00:00Z","v":20121137,"vw":9.932113},{"c":10.29,"h":10.325,"l":10.05,"n":24011,"o":10.13,"t":"2025-03-05T05:00:00Z","v":10618225,"vw":10.198591},{"c":9.9,"h":10.17,"l":9.865,"n":27089,"o":10.04,"t":"2025-03-06T05:00:00Z","v":11335615,"vw":9.965412},{"c":10.05,"h":10.065,"l":9.72,"n":27641,"o":9.95,"t":"2025-03-07T05:00:00Z","v":10004925,"vw":9.935727},{"c":9.57,"h":9.88,"l":9.45,"n":34488,"o":9.73,"t":"2025-03-10T04:00:00Z","v":14746691,"vw":9.605018},{"c":9.47,"h":9.635,"l":9.31,"n":28358,"o":9.48,"t":"2025-03-11T04:00:00Z","v":8244575,"vw":9.46895},{"c":9.72,"h":9.81,"l":9.635,"n":18193,"o":9.75,"t":"2025-03-12T04:00:00Z","v":6821668,"vw":9.731671},{"c":9.53,"h":9.655,"l":9.435,"n":16790,"o":9.6,"t":"2025-03-13T04:00:00Z","v":5376737,"vw":9.537464},{"c":9.66,"h":9.66,"l":9.45,"n":23240,"o":9.51,"t":"2025-03-14T04:00:00Z","v":7896783,"vw":9.611314},{"c":9.77,"h":9.83,"l":9.625,"n":19236,"o":9.71,"t":"2025-03-17T04:00:00Z","v":8274548,"vw":9.738624},{"c":9.75,"h":9.82,"l":9.645,"n":28240,"o":9.7,"t":"2025-03-18T04:00:00Z","v":11690062,"vw":9.745229},{"c":9.77,"h":9.88,"l":9.66,"n":25916,"o":9.68,"t":"2025-03-19T04:00:00Z","v":11027071,"vw":9.754408},{"c":9.83,"h":9.95,"l":9.78,"n":14282,"o":9.82,"t":"2025-03-20T04:00:00Z","v":4761977,"vw":9.866738},{"c":9.75,"h":9.78,"l":9.66,"n":18171,"o":9.7,"t":"2025-03-21T04:00:00Z","v":8438888,"vw":9.733518},{"c":9.88,"h":9.93,"l":9.745,"n":19026,"o":9.84,"t":"2025-03-24T04:00:00Z","v":7945778,"vw":9.871916},{"c":9.76,"h":9.88,"l":9.75,"n":14357,"o":9.88,"t":"2025-03-25T04:00:00Z","v":6236974,"vw":9.778309},{"c":9.5,"h":9.79,"l":9.42,"n":25827,"o":9.79,"t":"2025-03-26T04:00:00Z","v":13480442,"vw":9.518277},{"c":9.28,"h":9.44,"l":9.24,"n":23489,"o":9.36,"t":"2025-03-27T04:00:00Z","v":12897866,"vw":9.316005},{"c":8.8,"h":9.09,"l":8.77,"n":33712,"o":9.06,"t":"2025-03-28T04:00:00Z","v":12884573,"vw":8.84152},{"c":8.76,"h":8.7999,"l":8.53,"n":21345,"o":8.55,"t":"2025-03-31T04:00:00Z","v":9944175,"vw":8.696305},{"c":8.99,"h":9,"l":8.795,"n":28463,"o":8.96,"t":"2025-04-01T04:00:00Z","v":10529126,"vw":8.936321},{"c":9.03,"h":9.12,"l":8.86,"n":30046,"o":8.9,"t":"2025-04-02T04:00:00Z","v":11699626,"vw":8.999934},{"c":8.2,"h":8.64,"l":8.19,"n":48424,"o":8.54,"t":"2025-04-03T04:00:00Z","v":18094956,"vw":8.317449},{"c":7.67,"h":7.99,"l":7.53,"n":57314,"o":7.92,"t":"2025-04-04T04:00:00Z","v":19389238,"vw":7.716427},{"c":7.59,"h":7.96,"l":7.065,"n":68004,"o":7.21,"t":"2025-04-07T04:00:00Z","v":20671411,"vw":7.519475},{"c":7.42,"h":8.02,"l":7.195,"n":51355,"o":7.87,"t":"2025-04-08T04:00:00Z","v":21282361,"vw":7.625369},{"c":8.35,"h":8.4,"l":6.94,"n":89158,"o":7,"t":"2025-04-09T04:00:00Z","v":36772003,"vw":7.813811},{"c":7.86,"h":8.2,"l":7.6048,"n":59725,"o":8.09,"t":"2025-04-10T04:00:00Z","v":22250093,"vw":7.852875},{"c":8.3,"h":8.3799,"l":8.04,"n":38919,"o":8.22,"t":"2025-04-11T04:00:00Z","v":13719306,"vw":8.249811},{"c":8.22,"h":8.3,"l":8.05,"n":38714,"o":8.27,"t":"2025-04-14T04:00:00Z","v":14326765,"vw":8.199322},{"c":8.43,"h":8.525,"l":8.28,"n":20231,"o":8.36,"t":"2025-04-15T04:00:00Z","v":7385801,"vw":8.443258},{"c":8.21,"h":8.345,"l":7.99,"n":37535,"o":8.14,"t":"2025-04-16T04:00:00Z","v":20398811,"vw":8.186327},{"c":8.08,"h":8.19,"l":8.055,"n":24439,"o":8.18,"t":"2025-04-17T04:00:00Z","v":10623934,"vw":8.117464},{"c":8.01,"h":8.02,"l":7.86,"n":21861,"o":7.97,"t":"2025-04-21T04:00:00Z","v":12182094,"vw":7.938551},{"c":8.16,"h":8.2301,"l":8.08,"n":26235,"o":8.12,"t":"2025-04-22T04:00:00Z","v":15536328,"vw":8.145369},{"c":8.52,"h":8.675,"l":8.47,"n":34815,"o":8.55,"t":"2025-04-23T04:00:00Z","v":17011018,"vw":8.553915},{"c":8.66,"h":8.68,"l":8.3,"n":32759,"o":8.31,"t":"2025-04-24T04:00:00Z","v":11242151,"vw":8.60592},{"c":8.76,"h":8.78,"l":8.55,"n":21413,"o":8.56,"t":"2025-04-25T04:00:00Z","v":8993139,"vw":8.696839},{"c":8.74,"h":8.78,"l":8.5701,"n":18345,"o":8.68,"t":"2025-04-28T04:00:00Z","v":7776770,"vw":8.684105},{"c":8.7,"h":8.82,"l":8.67,"n":28339,"o":8.7,"t":"2025-04-29T04:00:00Z","v":9740954,"vw":8.74417},{"c":8.73,"h":8.73,"l":8.46,"n":23219,"o":8.6,"t":"2025-04-30T04:00:00Z","v":10594586,"vw":8.609134},{"c":8.7,"h":8.94,"l":8.68,"n":19242,"o":8.94,"t":"2025-05-01T04:00:00Z","v":5331172,"vw":8.755185},{"c":9.1,"h":9.205,"l":8.97,"n":24223,"o":8.97,"t":"2025-05-02T04:00:00Z","v":10830707,"vw":9.116178},{"c":9.07,"h":9.275,"l":9.07,"n":24812,"o":9.07,"t":"2025-05-05T04:00:00Z","v":11027241,"vw":9.144482},{"c":9,"h":9.09,"l":8.88,"n":22008,"o":8.93,"t":"2025-05-06T04:00:00Z","v":11695913,"vw":9.007476},{"c":9.1,"h":9.15,"l":8.89,"n":29291,"o":8.94,"t":"2025-05-07T04:00:00Z","v":18677712,"vw":9.000097},{"c":9.18,"h":9.31,"l":9.12,"n":19523,"o":9.16,"t":"2025-05-08T04:00:00Z","v":8973408,"vw":9.200177},{"c":9.26,"h":9.35,"l":9.19,"n":18670,"o":9.24,"t":"2025-05-09T04:00:00Z","v":9763991,"vw":9.244474},{"c":9.89,"h":9.93,"l":9.57,"n":34421,"o":9.74,"t":"2025-05-12T04:00:00Z","v":16979249,"vw":9.8269},{"c":10.08,"h":10.08,"l":9.78,"n":26746,"o":9.86,"t":"2025-05-13T04:00:00Z","v":14165977,"vw":10.028857},{"c":10.19,"h":10.25,"l":10.095,"n":23759,"o":10.165,"t":"2025-05-14T04:00:00Z","v":12709150,"vw":10.184117},{"c":10.16,"h":10.245,"l":10.06,"n":19472,"o":10.08,"t":"2025-05-15T04:00:00Z","v":12121654,"vw":10.163239},{"c":9.97,"h":10.015,"l":9.88,"n":16746,"o":9.99,"t":"2025-05-16T04:00:00Z","v":8919629,"vw":9.944437},{"c":9.88,"h":9.88,"l":9.645,"n":23828,"o":9.69,"t":"2025-05-19T04:00:00Z","v":14019675,"vw":9.817511},{"c":9.91,"h":9.92,"l":9.78,"n":16059,"o":9.85,"t":"2025-05-20T04:00:00Z","v":9465795,"vw":9.870268},{"c":9.81,"h":10.03,"l":9.77,"n":21529,"o":9.85,"t":"2025-05-21T04:00:00Z","v":12371916,"vw":9.898095},{"c":9.88,"h":9.96,"l":9.815,"n":18015,"o":9.87,"t":"2025-05-22T04:00:00Z","v":11906876,"vw":9.904691},{"c":9.64,"h":9.75,"l":9.541,"n":25448,"o":9.56,"t":"2025-05-23T04:00:00Z","v":16241830,"vw":9.656686},{"c":9.86,"h":9.9,"l":9.7,"n":23679,"o":9.8,"t":"2025-05-27T04:00:00Z","v":14948401,"vw":9.857193},{"c":9.64,"h":9.85,"l":9.64,"n":29586,"o":9.8,"t":"2025-05-28T04:00:00Z","v":16594154,"vw":9.709779},{"c":9.52,"h":9.59,"l":9.435,"n":29363,"o":9.58,"t":"2025-05-29T04:00:00Z","v":18211773,"vw":9.514424},{"c":9.38,"h":9.49,"l":9.23,"n":23426,"o":9.48,"t":"2025-05-30T04:00:00Z","v":13376169,"vw":9.363526},{"c":9.43,"h":9.46,"l":9.3,"n":19015,"o":9.33,"t":"2025-06-02T04:00:00Z","v":10345741,"vw":9.396746},{"c":9.48,"h":9.495,"l":9.26,"n":25530,"o":9.31,"t":"2025-06-03T04:00:00Z","v":12241785,"vw":9.442313},{"c":9.67,"h":9.72,"l":9.55,"n":19666,"o":9.67,"t":"2025-06-04T04:00:00Z","v":10575782,"vw":9.675836},{"c":9.63,"h":9.78,"l":9.58,"n":22835,"o":9.75,"t":"2025-06-05T04:00:00Z","v":15040418,"vw":9.678409},{"c":9.7,"h":9.75,"l":9.625,"n":17803,"o":9.66,"t":"2025-06-06T04:00:00Z","v":9923350,"vw":9.712302},{"c":9.9,"h":9.97,"l":9.74,"n":22843,"o":9.76,"t":"2025-06-09T04:00:00Z","v":10950182,"vw":9.904539},{"c":10.14,"h":10.14,"l":9.93,"n":24525,"o":9.99,"t":"2025-06-10T04:00:00Z","v":11259237,"vw":10.080278},{"c":10.19,"h":10.32,"l":10.09,"n":25318,"o":10.28,"t":"2025-06-11T04:00:00Z","v":13724360,"vw":10.184942},{"c":10.23,"h":10.32,"l":10.13,"n":22230,"o":10.13,"t":"2025-06-12T04:00:00Z","v":13871160,"vw":10.265916},{"c":10.05,"h":10.2,"l":9.98,"n":22661,"o":9.99,"t":"2025-06-13T04:00:00Z","v":18126823,"vw":10.103694},{"c":10.36,"h":10.4,"l":10.2,"n":18866,"o":10.2,"t":"2025-06-16T04:00:00Z","v":13368616,"vw":10.365296},{"c":10.32,"h":10.52,"l":10.3,"n":24210,"o":10.38,"t":"2025-06-17T04:00:00Z","v":14470102,"vw":10.381961},{"c":10.39,"h":10.48,"l":10.3548,"n":21187,"o":10.38,"t":"2025-06-18T04:00:00Z","v":9944981,"vw":10.426624},{"c":10.13,"h":10.335,"l":10.03,"n":29155,"o":10.27,"t":"2025-06-20T04:00:00Z","v":20113736,"vw":10.155687},{"c":10.28,"h":10.305,"l":10.0301,"n":24658,"o":10.16,"t":"2025-06-23T04:00:00Z","v":11218840,"vw":10.192985},{"c":10.6,"h":10.615,"l":10.4,"n":24291,"o":10.4,"t":"2025-06-24T04:00:00Z","v":14180750,"vw":10.565319},{"c":10.61,"h":10.72,"l":10.55,"n":27163,"o":10.68,"t":"2025-06-25T04:00:00Z","v":10379318,"vw":10.594541},{"c":10.65,"h":10.71,"l":10.605,"n":19532,"o":10.71,"t":"2025-06-26T04:00:00Z","v":9584380,"vw":10.657961},{"c":10.59,"h":10.665,"l":10.48,"n":21046,"o":10.57,"t":"2025-06-27T04:00:00Z","v":10366369,"vw":10.57974},{"c":10.33,"h":10.47,"l":10.28,"n":21749,"o":10.47,"t":"2025-06-30T04:00:00Z","v":15776373,"vw":10.350742},{"c":10.26,"h":10.305,"l":10.11,"n":29253,"o":10.23,"t":"2025-07-01T04:00:00Z","v":14703256,"vw":10.231851},{"c":10.3,"h":10.32,"l":9.92,"n":26895,"o":9.95,"t":"2025-07-02T04:00:00Z","v":13283459,"vw":10.245612},{"c":10.37,"h":10.43,"l":10.31,"n":20089,"o":10.33,"t":"2025-07-03T04:00:00Z","v":5714599,"vw":10.381132},{"c":10.13,"h":10.32,"l":10.11,"n":20155,"o":10.25,"t":"2025-07-07T04:00:00Z","v":13123269,"vw":10.187671},{"c":10.23,"h":10.31,"l":10.105,"n":16853,"o":10.17,"t":"2025-07-08T04:00:00Z","v":10167931,"vw":10.232222},{"c":10.36,"h":10.42,"l":10.28,"n":14020,"o":10.4,"t":"2025-07-09T04:00:00Z","v":7033775,"vw":10.352804},{"c":10.36,"h":10.4938,"l":10.35,"n":16802,"o":10.45,"t":"2025-07-10T04:00:00Z","v":7008638,"vw":10.394648},{"c":10.41,"h":10.59,"l":10.36,"n":19140,"o":10.36,"t":"2025-07-11T04:00:00Z","v":9389645,"vw":10.439836},{"c":10.2,"h":10.37,"l":10.13,"n":22989,"o":10.32,"t":"2025-07-14T04:00:00Z","v":7120341,"vw":10.200414},{"c":10.28,"h":10.455,"l":10.26,"n":25089,"o":10.41,"t":"2025-07-15T04:00:00Z","v":8989552,"vw":10.311334},{"c":10.42,"h":10.445,"l":10.205,"n":23818,"o":10.36,"t":"2025-07-16T04:00:00Z","v":7620011,"vw":10.342471},{"c":10.58,"h":10.64,"l":10.46,"n":14701,"o":10.46,"t":"2025-07-17T04:00:00Z","v":5483983,"vw":10.58381},{"c":10.52,"h":10.625,"l":10.47,"n":16819,"o":10.62,"t":"2025-07-18T04:00:00Z","v":5345123,"vw":10.513967},{"c":10.48,"h":10.61,"l":10.47,"n":18028,"o":10.52,"t":"2025-07-21T04:00:00Z","v":4168377,"vw":10.529552},{"c":10.29,"h":10.41,"l":10.185,"n":16783,"o":10.39,"t":"2025-07-22T04:00:00Z","v":6969994,"vw":10.291772},{"c":10.58,"h":10.6072,"l":10.495,"n":16293,"o":10.53,"t":"2025-07-23T04:00:00Z","v":6977183,"vw":10.564724},{"c":10.57,"h":10.665,"l":10.535,"n":18960,"o":10.59,"t":"2025-07-24T04:00:00Z","v":5891699,"vw":10.580056},{"c":10.5,"h":10.53,"l":10.41,"n":13434,"o":10.505,"t":"2025-07-25T04:00:00Z","v":3946100,"vw":10.484464},{"c":10.57,"h":10.59,"l":10.51,"n":15051,"o":10.55,"t":"2025-07-28T04:00:00Z","v":5675542,"vw":10.553617},{"c":10.48,"h":10.5994,"l":10.39,"n":24323,"o":10.57,"t":"2025-07-29T04:00:00Z","v":9204326,"vw":10.487623},{"c":10.33,"h":10.43,"l":10.25,"n":21737,"o":10.4,"t":"2025-07-30T04:00:00Z","v":6960033,"vw":10.347975},{"c":9.5,"h":9.93,"l":9.295,"n":54583,"o":9.9,"t":"2025-07-31T04:00:00Z","v":15184132,"vw":9.490007},{"c":10.01,"h":10.0975,"l":9.875,"n":37802,"o":10.02,"t":"2025-08-01T04:00:00Z","v":11115893,"vw":9.979111},{"c":9.98,"h":10,"l":9.905,"n":20158,"o":9.96,"t":"2025-08-04T04:00:00Z","v":6663584,"vw":9.964089},{"c":9.73,"h":9.92,"l":9.63,"n":26983,"o":9.9,"t":"2025-08-05T04:00:00Z","v":9206373,"vw":9.730899},{"c":9.72,"h":9.76,"l":9.64,"n":12372,"o":9.73,"t":"2025-08-06T04:00:00Z","v":5033379,"vw":9.701152},{"c":9.91,"h":10.058,"l":9.86,"n":16161,"o":10.01,"t":"2025-08-07T04:00:00Z","v":5436208,"vw":9.91691},{"c":9.97,"h":10.04,"l":9.95,"n":12311,"o":10,"t":"2025-08-08T04:00:00Z","v":4606532,"vw":9.985675},{"c":10.01,"h":10.18,"l":9.985,"n":14336,"o":10.06,"t":"2025-08-11T04:00:00Z","v":4956325,"vw":10.055477},{"c":10.13,"h":10.14,"l":9.94,"n":22550,"o":10.06,"t":"2025-08-12T04:00:00Z","v":8007516,"vw":10.094346},{"c":10.03,"h":10.135,"l":9.98,"n":21669,"o":10.11,"t":"2025-08-13T04:00:00Z","v":6780748,"vw":10.031193},{"c":9.94,"h":9.98,"l":9.875,"n":10866,"o":9.93,"t":"2025-08-14T04:00:00Z","v":4204865,"vw":9.936387},{"c":9.83,"h":9.95,"l":9.81,"n":21312,"o":9.9,"t":"2025-08-15T04:00:00Z","v":7214389,"vw":9.84627},{"c":10.1,"h":10.13,"l":10.0325,"n":19368,"o":10.06,"t":"2025-08-18T04:00:00Z","v":5573416,"vw":10.093979},{"c":9.83,"h":9.98,"l":9.81,"n":15094,"o":9.92,"t":"2025-08-19T04:00:00Z","v":6695724,"vw":9.867765},{"c":9.69,"h":9.7,"l":9.52,"n":22560,"o":9.62,"t":"2025-08-20T04:00:00Z","v":8969510,"vw":9.628163},{"c":9.63,"h":9.67,"l":9.525,"n":22715,"o":9.58,"t":"2025-08-21T04:00:00Z","v":8753987,"vw":9.62854},{"c":9.86,"h":9.925,"l":9.56,"n":28303,"o":9.58,"t":"2025-08-22T04:00:00Z","v":9586143,"vw":9.845845},{"c":9.88,"h":9.955,"l":9.87,"n":14505,"o":9.92,"t":"2025-08-25T04:00:00Z","v":4496647,"vw":9.918009},{"c":10.04,"h":10.04,"l":9.91,"n":15959,"o":9.93,"t":"2025-08-26T04:00:00Z","v":5102125,"vw":10.013624},{"c":10.02,"h":10.0365,"l":9.9301,"n":15274,"o":9.97,"t":"2025-08-27T04:00:00Z","v":4093645,"vw":9.988989},{"c":9.97,"h":10.01,"l":9.855,"n":20788,"o":9.93,"t":"2025-08-28T04:00:00Z","v":4923618,"vw":9.968471},{"c":9.91,"h":9.995,"l":9.86,"n":23617,"o":9.98,"t":"2025-08-29T04:00:00Z","v":9057225,"vw":9.90949},{"c":10.28,"h":10.34,"l":10.13,"n":33990,"o":10.14,"t":"2025-09-02T04:00:00Z","v":9691796,"vw":10.217036},{"c":10.33,"h":10.39,"l":10.27,"n":21272,"o":10.31,"t":"2025-09-03T04:00:00Z","v":8237158,"vw":10.329969},{"c":10.31,"h":10.32,"l":10.145,"n":21335,"o":10.16,"t":"2025-09-04T04:00:00Z","v":7131375,"vw":10.264567},{"c":10.47,"h":10.48,"l":10.34,"n":26212,"o":10.42,"t":"2025-09-05T04:00:00Z","v":9758207,"vw":10.428574},{"c":11.51,"h":11.52,"l":11.23,"n":37723,"o":11.28,"t":"2025-09-08T04:00:00Z","v":10526040,"vw":11.448329},{"c":11.19,"h":11.22,"l":11.055,"n":22373,"o":11.08,"t":"2025-09-09T04:00:00Z","v":7182396,"vw":11.178196},{"c":11.3,"h":11.425,"l":11.25,"n":22266,"o":11.4,"t":"2025-09-10T04:00:00Z","v":7585201,"vw":11.311476},{"c":11.11,"h":11.27,"l":11.11,"n":20090,"o":11.27,"t":"2025-09-11T04:00:00Z","v":6513624,"vw":11.15311},{"c":11.05,"h":11.17,"l":11.03,"n":13719,"o":11.15,"t":"2025-09-12T04:00:00Z","v":3885014,"vw":11.058586},{"c":11.2,"h":11.23,"l":11.075,"n":16954,"o":11.09,"t":"2025-09-15T04:00:00Z","v":5196695,"vw":11.191528},{"c":11.3,"h":11.41,"l":11.25,"n":17125,"o":11.41,"t":"2025-09-16T04:00:00Z","v":5259236,"vw":11.301723},{"c":11.3,"h":11.395,"l":11.165,"n":19995,"o":11.38,"t":"2025-09-17T04:00:00Z","v":5604829,"vw":11.297317},{"c":11.47,"h":11.5,"l":11.315,"n":20592,"o":11.41,"t":"2025-09-18T04:00:00Z","v":7656576,"vw":11.462445},{"c":11.46,"h":11.46,"l":11.37,"n":15071,"o":11.45,"t":"2025-09-19T04:00:00Z","v":11430565,"vw":11.447066},{"c":11.71,"h":11.76,"l":11.51,"n":13661,"o":11.52,"t":"2025-09-22T04:00:00Z","v":4720320,"vw":11.695616},{"c":11.7,"h":11.8399,"l":11.665,"n":14912,"o":11.77,"t":"2025-09-23T04:00:00Z","v":4326520,"vw":11.72759},{"c":11.54,"h":11.63,"l":11.465,"n":15325,"o":11.63,"t":"2025-09-24T04:00:00Z","v":4245545,"vw":11.536224},{"c":11.46,"h":11.485,"l":11.34,"n":15429,"o":11.39,"t":"2025-09-25T04:00:00Z","v":4600629,"vw":11.441177},{"c":11.17,"h":11.19,"l":11.075,"n":18059,"o":11.15,"t":"2025-09-26T04:00:00Z","v":4357922,"vw":11.148781},{"c":11.13,"h":11.265,"l":11.13,"n":16071,"o":11.25,"t":"2025-09-29T04:00:00Z","v":5371181,"vw":11.182825},{"c":11.09,"h":11.1,"l":10.95,"n":18699,"o":11.02,"t":"2025-09-30T04:00:00Z","v":4975651,"vw":11.059019},{"c":11.13,"h":11.145,"l":10.9303,"n":19247,"o":10.95,"t":"2025-10-01T04:00:00Z","v":5935059,"vw":11.070626},{"c":11.15,"h":11.23,"l":11.09,"n":16565,"o":11.22,"t":"2025-10-02T04:00:00Z","v":5071575,"vw":11.147189},{"c":11.08,"h":11.21,"l":11.03,"n":15150,"o":11.14,"t":"2025-10-03T04:00:00Z","v":3833417,"vw":11.123062},{"c":11.39,"h":11.405,"l":11.21,"n":23233,"o":11.21,"t":"2025-10-06T04:00:00Z","v":8508792,"vw":11.357571},{"c":11.38,"h":11.7298,"l":11.35,"n":31495,"o":11.67,"t":"2025-10-07T04:00:00Z","v":10394969,"vw":11.465034},{"c":11.86,"h":11.88,"l":11.475,"n":21468,"o":11.51,"t":"2025-10-08T04:00:00Z","v":7094720,"vw":11.786285},{"c":11.71,"h":11.9,"l":11.5705,"n":18192,"o":11.9,"t":"2025-10-09T04:00:00Z","v":6115964,"vw":11.678985},{"c":11.08,"h":11.77,"l":11.07,"n":30548,"o":11.71,"t":"2025-10-10T04:00:00Z","v":11023516,"vw":11.258805},{"c":11.73,"h":11.755,"l":11.43,"n":23624,"o":11.52,"t":"2025-10-13T04:00:00Z","v":9920281,"vw":11.683164},{"c":11.32,"h":11.51,"l":11.21,"n":25880,"o":11.25,"t":"2025-10-14T04:00:00Z","v":8203428,"vw":11.382299},{"c":11.93,"h":11.98,"l":11.765,"n":24931,"o":11.85,"t":"2025-10-15T04:00:00Z","v":8743762,"vw":11.913826},{"c":12.58,"h":12.84,"l":12.45,"n":43637,"o":12.61,"t":"2025-10-16T04:00:00Z","v":16022510,"vw":12.611352},{"c":12.72,"h":12.87,"l":12.545,"n":31925,"o":12.79,"t":"2025-10-17T04:00:00Z","v":8132378,"vw":12.707622},{"c":12.99,"h":13.1,"l":12.93,"n":24480,"o":13.09,"t":"2025-10-20T04:00:00Z","v":8064257,"vw":13.010642},{"c":12.68,"h":12.825,"l":12.62,"n":26369,"o":12.81,"t":"2025-10-21T04:00:00Z","v":7555977,"vw":12.678697},{"c":12.46,"h":12.66,"l":12.31,"n":28285,"o":12.65,"t":"2025-10-22T04:00:00Z","v":9737528,"vw":12.451609},{"c":12.82,"h":12.86,"l":12.62,"n":21678,"o":12.63,"t":"2025-10-23T04:00:00Z","v":7471742,"vw":12.802199},{"c":12.98,"h":13.06,"l":12.905,"n":22852,"o":13,"t":"2025-10-24T04:00:00Z","v":6661245,"vw":12.995542},{"c":13.23,"h":13.3,"l":13.11,"n":21941,"o":13.27,"t":"2025-10-27T04:00:00Z","v":6405597,"vw":13.199956},{"c":13.36,"h":13.3777,"l":13.18,"n":18927,"o":13.28,"t":"2025-10-28T04:00:00Z","v":6394074,"vw":13.309738},{"c":14.43,"h":14.55,"l":14.225,"n":51024,"o":14.48,"t":"2025-10-29T04:00:00Z","v":15348403,"vw":14.375314},{"c":15.04,"h":15.32,"l":14.33,"n":60159,"o":14.75,"t":"2025-10-30T04:00:00Z","v":12557444,"vw":14.957927},{"c":16.01,"h":16.39,"l":15.77,"n":49283,"o":15.83,"t":"2025-10-31T04:00:00Z","v":11107468,"vw":16.063562},{"c":16.19,"h":16.29,"l":16.04,"n":30605,"o":16.11,"t":"2025-11-03T05:00:00Z","v":8003417,"vw":16.20367},{"c":15.37,"h":15.6999,"l":15.36,"n":42800,"o":15.5,"t":"2025-11-04T05:00:00Z","v":13865551,"vw":15.469088},{"c":15.83,"h":16,"l":15.33,"n":31462,"o":15.45,"t":"2025-11-05T05:00:00Z","v":10527000,"vw":15.838422},{"c":15.37,"h":15.655,"l":15.29,"n":35921,"o":15.56,"t":"2025-11-06T05:00:00Z","v":9607709,"vw":15.411295},{"c":15.22,"h":15.225,"l":14.785,"n":45324,"o":14.99,"t":"2025-11-07T05:00:00Z","v":10085456,"vw":14.999478},{"c":15.38,"h":15.43,"l":15.11,"n":33613,"o":15.35,"t":"2025-11-10T05:00:00Z","v":8048606,"vw":15.319812},{"c":14.98,"h":15.13,"l":14.905,"n":24302,"o":15.02,"t":"2025-11-11T05:00:00Z","v":7127035,"vw":14.989019},{"c":14.99,"h":15.13,"l":14.905,"n":26564,"o":15.13,"t":"2025-11-12T05:00:00Z","v":5385493,"vw":14.978477},{"c":14.63,"h":15.1,"l":14.55,"n":35459,"o":15.1,"t":"2025-11-13T05:00:00Z","v":9073901,"vw":14.665656},{"c":14.61,"h":14.835,"l":14.33,"n":25628,"o":14.35,"t":"2025-11-14T05:00:00Z","v":4582201,"vw":14.649669},{"c":14.3,"h":14.54,"l":14.195,"n":29340,"o":14.27,"t":"2025-11-17T05:00:00Z","v":7068329,"vw":14.343956},{"c":14.17,"h":14.315,"l":13.9322,"n":33483,"o":14.08,"t":"2025-11-18T05:00:00Z","v":7443717,"vw":14.150006},{"c":14.07,"h":14.105,"l":13.79,"n":34302,"o":13.89,"t":"2025-11-19T05:00:00Z","v":7126679,"vw":14.003956},{"c":13.75,"h":14.68,"l":13.72,"n":38435,"o":14.61,"t":"2025-11-20T05:00:00Z","v":9358690,"vw":13.98722},{"c":13.82,"h":13.985,"l":13.345,"n":36604,"o":13.59,"t":"2025-11-21T05:00:00Z","v":7787094,"vw":13.762106},{"c":14.16,"h":14.205,"l":13.79,"n":27202,"o":13.88,"t":"2025-11-24T05:00:00Z","v":7765775,"vw":14.135526},{"c":14.18,"h":14.19,"l":13.705,"n":24590,"o":13.93,"t":"2025-11-25T05:00:00Z","v":5422995,"vw":14.000249},{"c":14.4,"h":14.54,"l":14.3001,"n":20595,"o":14.39,"t":"2025-11-26T05:00:00Z","v":5480660,"vw":14.429819},{"c":14.95,"h":14.96,"l":14.79,"n":21360,"o":14.86,"t":"2025-11-28T05:00:00Z","v":5356411,"vw":14.905946},{"c":14.83,"h":14.875,"l":14.625,"n":23066,"o":14.7,"t":"2025-12-01T05:00:00Z","v":5216402,"vw":14.806043},{"c":15.27,"h":15.29,"l":14.975,"n":28987,"o":15.04,"t":"2025-12-02T05:00:00Z","v":7396182,"vw":15.177033},{"c":15.4,"h":15.41,"l":15.015,"n":25055,"o":15.12,"t":"2025-12-03T05:00:00Z","v":6437150,"vw":15.295499},{"c":15.16,"h":15.2,"l":15.06,"n":25291,"o":15.16,"t":"2025-12-04T05:00:00Z","v":5438564,"vw":15.155603},{"c":15.21,"h":15.465,"l":15.2,"n":18976,"o":15.33,"t":"2025-12-05T05:00:00Z","v":3854600,"vw":15.285977},{"c":15.74,"h":15.98,"l":15.65,"n":29423,"o":15.89,"t":"2025-12-08T05:00:00Z","v":6126535,"vw":15.773135},{"c":15.97,"h":16.0256,"l":15.705,"n":18949,"o":15.76,"t":"2025-12-09T05:00:00Z","v":5157622,"vw":15.947382},{"c":16.43,"h":16.51,"l":16.035,"n":31201,"o":16.18,"t":"2025-12-10T05:00:00Z","v":6857022,"vw":16.320636},{"c":16.4,"h":16.44,"l":16.095,"n":25116,"o":16.28,"t":"2025-12-11T05:00:00Z","v":5992305,"vw":16.320438},{"c":15.76,"h":16.29,"l":15.675,"n":37133,"o":16.29,"t":"2025-12-12T05:00:00Z","v":10021151,"vw":15.813463},{"c":15.58,"h":15.83,"l":15.555,"n":28647,"o":15.65,"t":"2025-12-15T05:00:00Z","v":5720666,"vw":15.663951},{"c":15.3,"h":15.42,"l":15.1801,"n":30245,"o":15.3,"t":"2025-12-16T05:00:00Z","v":9976100,"vw":15.297906},{"c":14.75,"h":15.28,"l":14.72,"n":37629,"o":15.25,"t":"2025-12-17T05:00:00Z","v":7824949,"vw":14.853294},{"c":14.87,"h":15.015,"l":14.795,"n":26536,"o":14.89,"t":"2025-12-18T05:00:00Z","v":6196413,"vw":14.903697},{"c":15.16,"h":15.345,"l":15.07,"n":27044,"o":15.08,"t":"2025-12-19T05:00:00Z","v":11296826,"vw":15.206186},{"c":15.35,"h":15.47,"l":15.29,"n":15584,"o":15.42,"t":"2025-12-22T05:00:00Z","v":3716476,"vw":15.368537},{"c":15.53,"h":15.58,"l":15.385,"n":12053,"o":15.43,"t":"2025-12-23T05:00:00Z","v":2659136,"vw":15.504845},{"c":15.55,"h":15.585,"l":15.465,"n":10071,"o":15.53,"t":"2025-12-24T05:00:00Z","v":2249596,"vw":15.524606},{"c":15.72,"h":15.89,"l":15.59,"n":13759,"o":15.84,"t":"2025-12-26T05:00:00Z","v":3454739,"vw":15.704123},{"c":16.02,"h":16.4,"l":15.96,"n":28349,"o":16.16,"t":"2025-12-29T05:00:00Z","v":6042633,"vw":16.09783},{"c":16.03,"h":16.18,"l":16.02,"n":17996,"o":16.18,"t":"2025-12-30T05:00:00Z","v":3679585,"vw":16.058326},{"c":16.1,"h":16.32,"l":16.075,"n":22622,"o":16.19,"t":"2025-12-31T05:00:00Z","v":5753207,"vw":16.158569},{"c":16.86,"h":16.965,"l":16.67,"n":41534,"o":16.67,"t":"2026-01-02T05:00:00Z","v":9861707,"vw":16.846851},{"c":16.96,"h":17.2672,"l":16.8,"n":43476,"o":17.19,"t":"2026-01-05T05:00:00Z","v":9039088,"vw":16.996005},{"c":17.5,"h":17.8054,"l":17.49,"n":38521,"o":17.52,"t":"2026-01-06T05:00:00Z","v":11251853,"vw":17.612987},{"c":17.62,"h":17.67,"l":17.365,"n":28746,"o":17.55,"t":"2026-01-07T05:00:00Z","v":6292666,"vw":17.590976},{"c":17.33,"h":17.54,"l":17.1898,"n":28435,"o":17.51,"t":"2026-01-08T05:00:00Z","v":6022773,"vw":17.299703},{"c":17.64,"h":17.78,"l":17.4334,"n":28044,"o":17.61,"t":"2026-01-09T05:00:00Z","v":6558189,"vw":17.640296},{"c":18.27,"h":18.285,"l":17.89,"n":30312,"o":17.92,"t":"2026-01-12T05:00:00Z","v":5164534,"vw":18.188718},{"c":18.7,"h":18.81,"l":18.47,"n":33943,"o":18.55,"t":"2026-01-13T05:00:00Z","v":5217268,"vw":18.694935},{"c":18.88,"h":18.885,"l":18.66,"n":29019,"o":18.79,"t":"2026-01-14T05:00:00Z","v":4832741,"vw":18.792581},{"c":19.19,"h":19.665,"l":19.19,"n":44543,"o":19.45,"t":"2026-01-15T05:00:00Z","v":7284363,"vw":19.362447},{"c":19.41,"h":19.585,"l":19.37,"n":29593,"o":19.55,"t":"2026-01-16T05:00:00Z","v":6501555,"vw":19.439936},{"c":18.9,"h":19.27,"l":18.7,"n":41068,"o":18.73,"t":"2026-01-20T05:00:00Z","v":7437477,"vw":19.024251},{"c":18.98,"h":19.19,"l":18.7101,"n":49488,"o":18.9,"t":"2026-01-21T05:00:00Z","v":10179390,"vw":18.98284},{"c":19.06,"h":19.4,"l":18.95,"n":36084,"o":19.24,"t":"2026-01-22T05:00:00Z","v":7510974,"vw":19.06992},{"c":19.39,"h":19.48,"l":19.24,"n":42337,"o":19.45,"t":"2026-01-23T05:00:00Z","v":9168413,"vw":19.359333},{"c":19.83,"h":19.9568,"l":19.56,"n":36614,"o":19.65,"t":"2026-01-26T05:00:00Z","v":6332985,"vw":19.836996},{"c":20.07,"h":20.1563,"l":19.67,"n":32863,"o":19.78,"t":"2026-01-27T05:00:00Z","v":6995942,"vw":20.050484},{"c":20.26,"h":20.4872,"l":20.05,"n":40317,"o":20.15,"t":"2026-01-28T05:00:00Z","v":9545512,"vw":20.197754},{"c":19.78,"h":19.97,"l":19.105,"n":56049,"o":19.85,"t":"2026-01-29T05:00:00Z","v":10414213,"vw":19.564628},{"c":18.98,"h":19.48,"l":18.7701,"n":50730,"o":19.3,"t":"2026-01-30T05:00:00Z","v":9472282,"vw":19.07457},{"c":19.41,"h":19.46,"l":18.6527,"n":34764,"o":18.75,"t":"2026-02-02T05:00:00Z","v":8342981,"vw":19.332066},{"c":19.39,"h":19.78,"l":18.93,"n":44302,"o":19.71,"t":"2026-02-03T05:00:00Z","v":9454111,"vw":19.339597},{"c":18.99,"h":19.64,"l":18.625,"n":66142,"o":19.52,"t":"2026-02-04T05:00:00Z","v":11633943,"vw":19.016136},{"c":20.26,"h":20.475,"l":18.3749,"n":89752,"o":18.55,"t":"2026-02-05T05:00:00Z","v":14705310,"vw":19.811303},{"c":20.89,"h":21.42,"l":20.02,"n":95751,"o":20.12,"t":"2026-02-06T05:00:00Z","v":17990007,"vw":20.875535},{"c":22.15,"h":22.505,"l":20.985,"n":79156,"o":21.05,"t":"2026-02-09T05:00:00Z","v":13128125,"vw":22.153103},{"c":22.49,"h":22.675,"l":22.115,"n":53112,"o":22.44,"t":"2026-02-10T05:00:00Z","v":8709280,"vw":22.41805},{"c":23.74,"h":23.875,"l":23.12,"n":56722,"o":23.33,"t":"2026-02-11T05:00:00Z","v":8923247,"vw":23.682459},{"c":23.46,"h":24.33,"l":23.44,"n":80963,"o":23.99,"t":"2026-02-12T05:00:00Z","v":12349082,"vw":23.786312},{"c":23.4,"h":23.76,"l":23.04,"n":48611,"o":23.46,"t":"2026-02-13T05:00:00Z","v":7006530,"vw":23.44754},{"c":23.47,"h":23.7,"l":22.9501,"n":54307,"o":23.13,"t":"2026-02-17T05:00:00Z","v":8130950,"vw":23.398208},{"c":23.34,"h":23.75,"l":23.175,"n":43475,"o":23.75,"t":"2026-02-18T05:00:00Z","v":5719976,"vw":23.438547},{"c":23.18,"h":23.37,"l":22.91,"n":40534,"o":23.19,"t":"2026-02-19T05:00:00Z","v":5459814,"vw":23.094283},{"c":23.96,"h":24.0886,"l":23.02,"n":49724,"o":23.02,"t":"2026-02-20T05:00:00Z","v":7018498,"vw":23.834813},{"c":23.48,"h":23.49,"l":23.005,"n":51832,"o":23.2,"t":"2026-02-23T05:00:00Z","v":8762560,"vw":23.331664},{"c":24.82,"h":25.04,"l":24.33,"n":53857,"o":24.5,"t":"2026-02-24T05:00:00Z","v":7809944,"vw":24.82278},{"c":25.11,"h":25.285,"l":25.005,"n":36525,"o":25.14,"t":"2026-02-25T05:00:00Z","v":5431576,"vw":25.158854},{"c":24.23,"h":25.145,"l":23.89,"n":55872,"o":25.01,"t":"2026-02-26T05:00:00Z","v":7829468,"vw":24.248276},{"c":24.29,"h":24.43,"l":23.6615,"n":41631,"o":23.84,"t":"2026-02-27T05:00:00Z","v":6001584,"vw":24.241812},{"c":24.2,"h":24.29,"l":23.78,"n":48117,"o":24.06,"t":"2026-03-02T05:00:00Z","v":6590574,"vw":24.098465},{"c":22.31,"h":23.01,"l":21.93,"n":88393,"o":22.76,"t":"2026-03-03T05:00:00Z","v":14491373,"vw":22.346197},{"c":22.1,"h":22.65,"l":21.8117,"n":57083,"o":22.6,"t":"2026-03-04T05:00:00Z","v":9840020,"vw":22.10146},{"c":22.06,"h":22.555,"l":21.435,"n":60002,"o":22.26,"t":"2026-03-05T05:00:00Z","v":8949430,"vw":21.986402},{"c":21.12,"h":21.71,"l":20.97,"n":48048,"o":21.445,"t":"2026-03-06T05:00:00Z","v":7997149,"vw":21.261883},{"c":21.66,"h":21.77,"l":20.455,"n":54725,"o":20.66,"t":"2026-03-09T04:00:00Z","v":9485130,"vw":21.308683},{"c":21.71,"h":22.2779,"l":21.675,"n":42523,"o":21.87,"t":"2026-03-10T04:00:00Z","v":6732926,"vw":21.918848},{"c":21.9,"h":22.19,"l":21.7882,"n":28073,"o":21.82,"t":"2026-03-11T04:00:00Z","v":3787840,"vw":21.943589},{"c":20.99,"h":21.48,"l":20.81,"n":43995,"o":21.48,"t":"2026-03-12T04:00:00Z","v":7932390,"vw":20.999233},{"c":21.5,"h":21.94,"l":21.35,"n":40882,"o":21.65,"t":"2026-03-13T04:00:00Z","v":5061083,"vw":21.559176},{"c":21.52,"h":22.12,"l":21.475,"n":42466,"o":22,"t":"2026-03-16T04:00:00Z","v":6612879,"vw":21.642161},{"c":21.83,"h":21.93,"l":21.57,"n":33062,"o":21.63,"t":"2026-03-17T04:00:00Z","v":4465733,"vw":21.779616},{"c":21.66,"h":22.55,"l":21.655,"n":37906,"o":22.15,"t":"2026-03-18T04:00:00Z","v":5256520,"vw":21.849364},{"c":21.9,"h":22.045,"l":20.912,"n":41306,"o":21.09,"t":"2026-03-19T04:00:00Z","v":5490937,"vw":21.682151},{"c":21.31,"h":21.81,"l":20.95,"n":39780,"o":21.5,"t":"2026-03-20T04:00:00Z","v":7613520,"vw":21.29954},{"c":21.68,"h":21.95,"l":21.35,"n":39687,"o":21.37,"t":"2026-03-23T04:00:00Z","v":5756554,"vw":21.682378},{"c":21.53,"h":21.67,"l":21.12,"n":46784,"o":21.27,"t":"2026-03-24T04:00:00Z","v":7336785,"vw":21.458549},{"c":22.4,"h":22.55,"l":22.05,"n":37439,"o":22.09,"t":"2026-03-25T04:00:00Z","v":5755338,"vw":22.391719},{"c":21.43,"h":22.26,"l":21.39,"n":51858,"o":22.1,"t":"2026-03-26T04:00:00Z","v":7893654,"vw":21.649096},{"c":21.5,"h":21.965,"l":21.39,"n":49201,"o":21.66,"t":"2026-03-27T04:00:00Z","v":8622625,"vw":21.585146},{"c":20.89,"h":22.4,"l":20.77,"n":64998,"o":22.13,"t":"2026-03-30T04:00:00Z","v":9306861,"vw":21.138584},{"c":21.68,"h":21.78,"l":20.61,"n":51283,"o":20.79,"t":"2026-03-31T04:00:00Z","v":8883942,"vw":21.4408},{"c":22.48,"h":22.79,"l":22.365,"n":46067,"o":22.49,"t":"2026-04-01T04:00:00Z","v":6460716,"vw":22.569741},{"c":22.28,"h":22.52,"l":21.72,"n":38975,"o":21.82,"t":"2026-04-02T04:00:00Z","v":4901818,"vw":22.225312},{"c":22.55,"h":22.64,"l":22.3,"n":29237,"o":22.45,"t":"2026-04-06T04:00:00Z","v":3425246,"vw":22.503064},{"c":22.19,"h":22.195,"l":21.55,"n":40809,"o":22.06,"t":"2026-04-07T04:00:00Z","v":4862387,"vw":21.971562},{"c":24.14,"h":24.16,"l":23.485,"n":57234,"o":24,"t":"2026-04-08T04:00:00Z","v":8720131,"vw":24.018905},{"c":24.51,"h":24.86,"l":24.195,"n":47148,"o":24.45,"t":"2026-04-09T04:00:00Z","v":6827743,"vw":24.491968},{"c":24.84,"h":25.33,"l":24.81,"n":41222,"o":24.98,"t":"2026-04-10T04:00:00Z","v":5617023,"vw":24.96062},{"c":26.55,"h":26.57,"l":25.96,"n":44968,"o":26.01,"t":"2026-04-13T04:00:00Z","v":6608847,"vw":26.35018},{"c":26.87,"h":26.95,"l":26.525,"n":35825,"o":26.76,"t":"2026-04-14T04:00:00Z","v":4798827,"vw":26.801049},{"c":27.23,"h":27.73,"l":26.64,"n":61327,"o":27.61,"t":"2026-04-15T04:00:00Z","v":8421492,"vw":27.16048},{"c":27.6,"h":27.84,"l":27.25,"n":49696,"o":27.82,"t":"2026-04-16T04:00:00Z","v":6834515,"vw":27.530701},{"c":28.59,"h":28.705,"l":28.14,"n":54950,"o":28.495,"t":"2026-04-17T04:00:00Z","v":9233534,"vw":28.513529},{"c":29.28,"h":29.61,"l":28.95,"n":47694,"o":29.15,"t":"2026-04-20T04:00:00Z","v":5988057,"vw":29.266476},{"c":29.6,"h":29.89,"l":29.415,"n":51901,"o":29.62,"t":"2026-04-21T04:00:00Z","v":6931267,"vw":29.635523},{"c":29.95,"h":30.09,"l":29.47,"n":50693,"o":29.63,"t":"2026-04-22T04:00:00Z","v":7130145,"vw":29.924634},{"c":29.81,"h":30.31,"l":29.34,"n":59379,"o":29.64,"t":"2026-04-23T04:00:00Z","v":7526991,"vw":29.824502},{"c":32,"h":32.31,"l":31.47,"n":76649,"o":31.48,"t":"2026-04-24T04:00:00Z","v":10799814,"vw":31.992723},{"c":30.85,"h":31.59,"l":30.39,"n":59948,"o":31.59,"t":"2026-04-27T04:00:00Z","v":7497263,"vw":30.747062},{"c":30.08,"h":30.4,"l":29.54,"n":71072,"o":30,"t":"2026-04-28T04:00:00Z","v":9183683,"vw":30.018463},{"c":30.59,"h":30.74,"l":29.42,"n":80630,"o":30.4,"t":"2026-04-29T04:00:00Z","v":9270821,"vw":30.250386},{"c":31.41,"h":31.56,"l":30.25,"n":51216,"o":31.07,"t":"2026-04-30T04:00:00Z","v":6415338,"vw":31.128028},{"c":31.59,"h":31.905,"l":31.03,"n":44979,"o":31.28,"t":"2026-05-01T04:00:00Z","v":4325805,"vw":31.602421},{"c":32.28,"h":32.86,"l":31.86,"n":76219,"o":32.48,"t":"2026-05-04T04:00:00Z","v":7287735,"vw":32.332774},{"c":33.44,"h":33.69,"l":32.5193,"n":68605,"o":33.06,"t":"2026-05-05T04:00:00Z","v":9573805,"vw":33.299569},{"c":34.16,"h":34.215,"l":32.97,"n":67443,"o":33.2,"t":"2026-05-06T04:00:00Z","v":8544723,"vw":33.868642},{"c":33.34,"h":34.0881,"l":32.97,"n":74458,"o":34,"t":"2026-05-07T04:00:00Z","v":8238990,"vw":33.45153},{"c":34.23,"h":34.3,"l":32.8,"n":64876,"o":33.28,"t":"2026-05-08T04:00:00Z","v":10086021,"vw":33.910764},{"c":35.3,"h":35.32,"l":34.06,"n":74108,"o":34.19,"t":"2026-05-11T04:00:00Z","v":8256918,"vw":34.972551},{"c":34.28,"h":34.915,"l":32.99,"n":95861,"o":34.7,"t":"2026-05-12T04:00:00Z","v":9871479,"vw":33.920634},{"c":35.47,"h":35.71,"l":34.545,"n":69535,"o":35.01,"t":"2026-05-13T04:00:00Z","v":6658174,"vw":35.289204},{"c":35.25,"h":35.505,"l":34.79,"n":51681,"o":35,"t":"2026-05-14T04:00:00Z","v":5835367,"vw":35.258146},{"c":33.81,"h":34.455,"l":33.725,"n":76268,"o":33.9,"t":"2026-05-15T04:00:00Z","v":8206564,"vw":33.966383},{"c":31.65,"h":32.85,"l":31.035,"n":113175,"o":32.245,"t":"2026-05-18T04:00:00Z","v":11390336,"vw":31.619687},{"c":30.89,"h":31.42,"l":29.885,"n":117845,"o":29.99,"t":"2026-05-19T04:00:00Z","v":11024296,"vw":30.693652},{"c":31.69,"h":31.76,"l":30.69,"n":75421,"o":30.69,"t":"2026-05-20T04:00:00Z","v":10000188,"vw":31.535291},{"c":32.64,"h":32.94,"l":31.87,"n":66016,"o":31.92,"t":"2026-05-21T04:00:00Z","v":7581934,"vw":32.468647},{"c":34.81,"h":35.1,"l":34.08,"n":78778,"o":35.1,"t":"2026-05-22T04:00:00Z","v":8163670,"vw":34.725568},{"c":38.95,"h":39.57,"l":37.76,"n":113335,"o":38.1,"t":"2026-05-26T04:00:00Z","v":13749021,"vw":38.915376},{"c":39.07,"h":40.48,"l":38.18,"n":130751,"o":40.12,"t":"2026-05-27T04:00:00Z","v":12204341,"vw":39.112675},{"c":40.6,"h":41.1,"l":39.0398,"n":97082,"o":39.64,"t":"2026-05-28T04:00:00Z","v":8884081,"vw":40.426525},{"c":38.35,"h":39.495,"l":38.015,"n":92079,"o":39.25,"t":"2026-05-29T04:00:00Z","v":8564546,"vw":38.537924},{"c":38.17,"h":38.48,"l":36.92,"n":83947,"o":38.15,"t":"2026-06-01T04:00:00Z","v":6617344,"vw":37.943863},{"c":39.26,"h":39.39,"l":37.21,"n":89057,"o":37.68,"t":"2026-06-02T04:00:00Z","v":10510232,"vw":38.870796},{"c":39.91,"h":40.4697,"l":38.95,"n":97314,"o":39.13,"t":"2026-06-03T04:00:00Z","v":8941723,"vw":39.868386},{"c":38.4,"h":38.68,"l":37.07,"n":125871,"o":37.92,"t":"2026-06-04T04:00:00Z","v":11165873,"vw":38.052273},{"c":34.03,"h":36.58,"l":33.704,"n":194543,"o":36.45,"t":"2026-06-05T04:00:00Z","v":21566658,"vw":34.575384},{"c":35.52,"h":36.105,"l":34.83,"n":111094,"o":35.48,"t":"2026-06-08T04:00:00Z","v":10969974,"vw":35.499879},{"c":35.08,"h":36.935,"l":32.73,"n":200847,"o":36.52,"t":"2026-06-09T04:00:00Z","v":18004495,"vw":34.661961},{"c":34.3,"h":36.09,"l":34.09,"n":138713,"o":34.48,"t":"2026-06-10T04:00:00Z","v":13009348,"vw":34.744601},{"c":36.8,"h":37.09,"l":34.99,"n":124526,"o":35,"t":"2026-06-11T04:00:00Z","v":15848022,"vw":36.256523},{"c":38.12,"h":38.56,"l":36.6,"n":105234,"o":37,"t":"2026-06-12T04:00:00Z","v":9422491,"vw":38.06756},{"c":38.5,"h":38.83,"l":37.785,"n":105609,"o":38.25,"t":"2026-06-15T04:00:00Z","v":11471997,"vw":38.461295},{"c":36.84,"h":38.13,"l":36.62,"n":113313,"o":37.8,"t":"2026-06-16T04:00:00Z","v":11839705,"vw":37.097272},{"c":37.44,"h":38.88,"l":37.4,"n":111400,"o":37.96,"t":"2026-06-17T04:00:00Z","v":9258300,"vw":37.957435},{"c":40.56,"h":40.87,"l":39.02,"n":117506,"o":39.02,"t":"2026-06-18T04:00:00Z","v":15750407,"vw":40.347905},{"c":43.62,"h":44.47,"l":42.36,"n":153470,"o":43.03,"t":"2026-06-22T04:00:00Z","v":13194386,"vw":43.535654},{"c":39.77,"h":40.73,"l":39.41,"n":181431,"o":40.18,"t":"2026-06-23T04:00:00Z","v":17068505,"vw":39.888045},{"c":41.34,"h":42.3299,"l":40.3,"n":152623,"o":40.65,"t":"2026-06-24T04:00:00Z","v":12357784,"vw":41.227168},{"c":41.85,"h":42.7288,"l":40.57,"n":193669,"o":41.97,"t":"2026-06-25T04:00:00Z","v":16368154,"vw":41.836409},{"c":40.21,"h":40.53,"l":39.35,"n":144844,"o":40.1,"t":"2026-06-26T04:00:00Z","v":14025394,"vw":40.092477},{"c":42.13,"h":42.23,"l":38.505,"n":141344,"o":39.88,"t":"2026-06-29T04:00:00Z","v":11184853,"vw":41.172891},{"c":45.12,"h":45.32,"l":42.53,"n":114292,"o":42.8,"t":"2026-06-30T04:00:00Z","v":11690366,"vw":44.804235},{"c":42.99,"h":44.71,"l":42.86,"n":149300,"o":44.6,"t":"2026-07-01T04:00:00Z","v":17855537,"vw":43.229223},{"c":41.87,"h":45.515,"l":41.1,"n":243774,"o":44.735,"t":"2026-07-02T04:00:00Z","v":18423788,"vw":42.324452},{"c":43.32,"h":45.27,"l":43,"n":115581,"o":43.16,"t":"2026-07-06T04:00:00Z","v":10363115,"vw":43.877649},{"c":39.65,"h":40.95,"l":38.815,"n":167301,"o":40.02,"t":"2026-07-07T04:00:00Z","v":15185662,"vw":39.52737},{"c":39.93,"h":40.525,"l":38.81,"n":91457,"o":38.81,"t":"2026-07-08T04:00:00Z","v":9985252,"vw":39.889198},{"c":43.25,"h":44.56,"l":42.83,"n":116885,"o":43.395,"t":"2026-07-09T04:00:00Z","v":10499830,"vw":43.688835},{"c":42.66,"h":43.05,"l":41.315,"n":100865,"o":42.71,"t":"2026-07-10T04:00:00Z","v":6763029,"vw":42.467156},{"c":40.56,"h":41.8,"l":40.2801,"n":116351,"o":41.5,"t":"2026-07-13T04:00:00Z","v":10685162,"vw":40.664952},{"c":40.36,"h":42.08,"l":40.16,"n":102221,"o":41.77,"t":"2026-07-14T04:00:00Z","v":7301982,"vw":40.638647},{"c":40.72,"h":41.97,"l":39.045,"n":132411,"o":41.74,"t":"2026-07-15T04:00:00Z","v":9506073,"vw":40.455243},{"c":39.51,"h":41.17,"l":39.25,"n":142999,"o":40.25,"t":"2026-07-16T04:00:00Z","v":11807500,"vw":39.702575},{"c":38.41,"h":39.18,"l":36.275,"n":165844,"o":37.675,"t":"2026-07-17T04:00:00Z","v":10886689,"vw":38.20028},{"c":36.9,"h":38.3,"l":36.88,"n":88351,"o":37.76,"t":"2026-07-20T04:00:00Z","v":7330337,"vw":37.307154},{"c":40.01,"h":40.37,"l":39.18,"n":95312,"o":39.57,"t":"2026-07-21T04:00:00Z","v":8636717,"vw":39.981952},{"c":40.49,"h":40.81,"l":39.1,"n":69377,"o":39.32,"t":"2026-07-22T04:00:00Z","v":4832570,"vw":40.381066},{"c":39.46,"h":40.2,"l":38.84,"n":82233,"o":39.39,"t":"2026-07-23T04:00:00Z","v":7068637,"vw":39.431945},{"c":36.84,"h":38.48,"l":36.22,"n":128647,"o":38.26,"t":"2026-07-24T04:00:00Z","v":10403349,"vw":36.936569},{"c":36.55,"h":37.81,"l":34.95,"n":118515,"o":37.5,"t":"2026-07-27T04:00:00Z","v":8170520,"vw":36.109182},{"c":33.93,"h":34.43,"l":32.89,"n":139553,"o":34.2,"t":"2026-07-28T04:00:00Z","v":12111935,"vw":33.787275},{"c":31.12,"h":33.61,"l":31.12,"n":179360,"o":32.24,"t":"2026-07-29T04:00:00Z","v":13687488,"vw":31.911656},{"c":34.77,"h":34.96,"l":32.32,"n":142230,"o":32.32,"t":"2026-07-30T04:00:00Z","v":13756980,"vw":34.507589},{"c":35.17,"h":37.14,"l":34.41,"n":104383,"o":36.41,"t":"2026-07-31T04:00:00Z","v":8767748,"vw":35.402745},{"c":36.68,"h":36.72,"l":35.05,"n":118461,"o":35.77,"t":"2026-08-03T04:00:00Z","v":9489925,"vw":36.215733},{"c":38.7,"h":38.87,"l":37.2,"n":104060,"o":37.8,"t":"2026-08-04T04:00:00Z","v":10697935,"vw":38.488735},{"c":36.78,"h":38.12,"l":36.63,"n":108600,"o":37.48,"t":"2026-08-05T04:00:00Z","v":8283552,"vw":37.062856},{"c":37.25,"h":37.76,"l":35.76,"n":94393,"o":36.03,"t":"2026-08-06T04:00:00Z","v":6524154,"vw":37.237748},{"c":37.39,"h":38.1,"l":36.51,"n":76763,"o":37.44,"t":"2026-08-07T04:00:00Z","v":5581803,"vw":37.278973},{"c":37.59,"h":39.39,"l":37.53,"n":91225,"o":39.05,"t":"2026-08-10T04:00:00Z","v":8075101,"vw":38.044555},{"c":38.65,"h":39.4425,"l":38.305,"n":76841,"o":38.74,"t":"2026-08-11T04:00:00Z","v":6185972,"vw":38.749328},{"c":39.28,"h":39.77,"l":38.88,"n":81711,"o":39.5,"t":"2026-08-12T04:00:00Z","v":7325284,"vw":39.413635},{"c":39.64,"h":40.305,"l":38.7016,"n":70533,"o":38.8,"t":"2026-08-13T04:00:00Z","v":5343424,"vw":39.77735},{"c":39.54,"h":39.63,"l":38.14,"n":65182,"o":38.67,"t":"2026-08-14T04:00:00Z","v":5109708,"vw":39.190084},{"c":39.91,"h":40.29,"l":38.7,"n":77420,"o":38.95,"t":"2026-08-17T04:00:00Z","v":7176531,"vw":39.779908},{"c":36.41,"h":37.18,"l":35.875,"n":147247,"o":37.04,"t":"2026-08-18T04:00:00Z","v":14752816,"vw":36.367259},{"c":35.66,"h":37.45,"l":35.42,"n":80441,"o":37.36,"t":"2026-08-19T04:00:00Z","v":7200679,"vw":35.86069},{"c":36.51,"h":37.28,"l":36.33,"n":71908,"o":37,"t":"2026-08-20T04:00:00Z","v":5493490,"vw":36.649264},{"c":36.51,"h":36.94,"l":35.82,"n":50190,"o":36.75,"t":"2026-08-21T04:00:00Z","v":3906171,"vw":36.417764},{"c":36.24,"h":36.765,"l":35.78,"n":74561,"o":36.6,"t":"2026-08-24T04:00:00Z","v":6459940,"vw":36.218088},{"c":37.08,"h":37.42,"l":36.66,"n":59469,"o":37.01,"t":"2026-08-25T04:00:00Z","v":4595375,"vw":36.995025},{"c":37.26,"h":37.3,"l":36.71,"n":36453,"o":36.92,"t":"2026-08-26T04:00:00Z","v":2505482,"vw":37.143296},{"c":38.9,"h":39,"l":38.07,"n":77276,"o":38.28,"t":"2026-08-27T04:00:00Z","v":6593215,"vw":38.674723},{"c":37.78,"h":39.065,"l":37.53,"n":83308,"o":38.71,"t":"2026-08-28T04:00:00Z","v":7822636,"vw":37.933487},{"c":36.95,"h":37.765,"l":36.7,"n":49290,"o":37,"t":"2026-08-31T04:00:00Z","v":4192511,"vw":37.021601},{"c":37.43,"h":38,"l":36.5,"n":81583,"o":37.725,"t":"2026-09-01T04:00:00Z","v":7410298,"vw":37.203741},{"c":37.08,"h":37.41,"l":36.42,"n":50773,"o":36.84,"t":"2026-09-02T04:00:00Z","v":3413345,"vw":36.98862},{"c":37.43,"h":37.47,"l":36.24,"n":57635,"o":36.81,"t":"2026-09-03T04:00:00Z","v":5456930,"vw":37.121436},{"c":37.51,"h":38.2,"l":37.13,"n":64540,"o":37.23,"t":"2026-09-04T04:00:00Z","v":6860598,"vw":37.532981},{"c":39.79,"h":40.4253,"l":39.1,"n":89128,"o":39.24,"t":"2026-09-08T04:00:00Z","v":9273851,"vw":39.825809},{"c":41.2,"h":41.37,"l":40.095,"n":60271,"o":40.41,"t":"2026-09-09T04:00:00Z","v":5261509,"vw":40.908811},{"c":39.86,"h":40.3,"l":39.445,"n":63487,"o":40.24,"t":"2026-09-10T04:00:00Z","v":6256663,"vw":39.895405},{"c":39.47,"h":39.86,"l":39.0718,"n":60982,"o":39.57,"t":"2026-09-11T04:00:00Z","v":5110217,"vw":39.506504},{"c":37.08,"h":37.6,"l":36.6801,"n":93267,"o":37.41,"t":"2026-09-14T04:00:00Z","v":10654140,"vw":37.175439},{"c":37.12,"h":37.88,"l":36.84,"n":49666,"o":37.77,"t":"2026-09-15T04:00:00Z","v":4190406,"vw":37.161547},{"c":37.95,"h":38.71,"l":37.425,"n":69868,"o":38.15,"t":"2026-09-16T04:00:00Z","v":6070721,"vw":38.02638},{"c":39.99,"h":40.29,"l":38.9,"n":64841,"o":38.95,"t":"2026-09-17T04:00:00Z","v":6191680,"vw":39.96138},{"c":41.63,"h":41.63,"l":39.975,"n":76644,"o":40.35,"t":"2026-09-18T04:00:00Z","v":19264380,"vw":41.394711},{"c":43.73,"h":44.02,"l":42.21,"n":70808,"o":42.74,"t":"2026-09-21T04:00:00Z","v":7036283,"vw":43.534952},{"c":45.2,"h":45.24,"l":43.1501,"n":58668,"o":43.19,"t":"2026-09-22T04:00:00Z","v":5104354,"vw":44.892211},{"c":43.93,"h":44.83,"l":43.15,"n":70472,"o":44.35,"t":"2026-09-23T04:00:00Z","v":5533021,"vw":43.854756},{"c":43.5,"h":44.08,"l":42.725,"n":61815,"o":43.25,"t":"2026-09-24T04:00:00Z","v":4496161,"vw":43.385281},{"c":44.31,"h":44.6366,"l":43.94,"n":56580,"o":44.12,"t":"2026-09-25T04:00:00Z","v":4325878,"vw":44.355716},{"c":43.79,"h":44.14,"l":42.62,"n":74653,"o":44.13,"t":"2026-09-28T04:00:00Z","v":6648857,"vw":43.616856},{"c":45.31,"h":45.745,"l":43.485,"n":94468,"o":44.06,"t":"2026-09-29T04:00:00Z","v":8324784,"vw":45.158796},{"c":44.46,"h":45.03,"l":44.26,"n":58719,"o":44.845,"t":"2026-09-30T04:00:00Z","v":6199424,"vw":44.641336},{"c":44.73,"h":44.89,"l":43.63,"n":83241,"o":44.275,"t":"2026-10-01T04:00:00Z","v":6320554,"vw":44.410191},{"c":47.45,"h":47.93,"l":45.7,"n":92339,"o":45.865,"t":"2026-10-02T04:00:00Z","v":8084234,"vw":47.271359},{"c":47.53,"h":47.64,"l":46.6,"n":56707,"o":46.85,"t":"2026-10-05T04:00:00Z","v":4624406,"vw":47.36652},{"c":46.78,"h":47.23,"l":46.65,"n":62201,"o":47.18,"t":"2026-10-06T04:00:00Z","v":4434760,"vw":46.854706},{"c":45.76,"h":46.06,"l":45.23,"n":50237,"o":45.45,"t":"2026-10-07T04:00:00Z","v":4066562,"vw":45.719569},{"c":45.26,"h":46.46,"l":44.3,"n":90407,"o":45.7,"t":"2026-10-08T04:00:00Z","v":7963176,"vw":45.26411},{"c":46.43,"h":46.72,"l":45.69,"n":70358,"o":45.84,"t":"2026-10-09T04:00:00Z","v":5372837,"vw":46.209816},{"c":47.53,"h":47.83,"l":46.11,"n":96559,"o":47.25,"t":"2026-10-12T04:00:00Z","v":7880929,"vw":47.224484},{"c":47.6,"h":47.63,"l":45.03,"n":102453,"o":45.85,"t":"2026-10-13T04:00:00Z","v":7830117,"vw":47.130043},{"c":44.33,"h":46.4,"l":44.16,"n":135627,"o":45.9,"t":"2026-10-14T04:00:00Z","v":10561420,"vw":44.730981},{"c":41.89,"h":42.138,"l":40.64,"n":147482,"o":41.54,"t":"2026-10-15T04:00:00Z","v":11379282,"vw":41.568244},{"c":39.53,"h":41.47,"l":39.42,"n":111720,"o":41.24,"t":"2026-10-16T04:00:00Z","v":9685397,"vw":39.892518},{"c":40.8,"h":41.6499,"l":40.375,"n":85626,"o":41.45,"t":"2026-10-19T04:00:00Z","v":7368782,"vw":40.887314},{"c":40.77,"h":41.48,"l":39.74,"n":66485,"o":40.19,"t":"2026-10-20T04:00:00Z","v":5085565,"vw":40.913211},{"c":42.41,"h":42.77,"l":42.09,"n":79396,"o":42.12,"t":"2026-10-21T04:00:00Z","v":7309136,"vw":42.454089},{"c":39.125,"h":40.215,"l":39.085,"n":28308,"o":40.06,"t":"2026-10-22T04:00:00Z","v":1612406,"vw":39.669382}],"volatilityBars":[{"c":42.29,"h":42.29,"l":41.62,"n":422,"o":41.95,"t":"2026-09-21T08:00:00Z","v":17652,"vw":42.01309},{"c":42.25,"h":42.3,"l":42.25,"n":28,"o":42.3,"t":"2026-09-21T08:30:00Z","v":2309,"vw":42.29099},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-21T08:45:00Z","v":165,"vw":42.5},{"c":42.2,"h":42.24,"l":42.16,"n":30,"o":42.23,"t":"2026-09-21T09:00:00Z","v":4860,"vw":42.200878},{"c":42.32,"h":42.32,"l":42.2,"n":49,"o":42.28,"t":"2026-09-21T09:15:00Z","v":7171,"vw":42.215949},{"c":42.37,"h":42.37,"l":42.2,"n":14,"o":42.2,"t":"2026-09-21T09:30:00Z","v":792,"vw":42.246974},{"c":42.3899,"h":42.39,"l":42.3899,"n":2,"o":42.39,"t":"2026-09-21T09:45:00Z","v":8050,"vw":42.389913},{"c":42.3,"h":42.32,"l":42.3,"n":9,"o":42.32,"t":"2026-09-21T10:45:00Z","v":1113,"vw":42.301957},{"c":42.36,"h":42.39,"l":42.23,"n":77,"o":42.23,"t":"2026-09-21T11:00:00Z","v":11317,"vw":42.351662},{"c":42.3,"h":42.31,"l":42.3,"n":12,"o":42.31,"t":"2026-09-21T11:15:00Z","v":1000,"vw":42.302524},{"c":42.35,"h":42.35,"l":42.24,"n":23,"o":42.24,"t":"2026-09-21T11:30:00Z","v":2008,"vw":42.294863},{"c":42.39,"h":42.39,"l":42.39,"n":16,"o":42.39,"t":"2026-09-21T11:45:00Z","v":692,"vw":42.39},{"c":42.56,"h":42.6,"l":42.39,"n":54,"o":42.4,"t":"2026-09-21T12:00:00Z","v":6527,"vw":42.476199},{"c":42.52,"h":42.52,"l":42.52,"n":78,"o":42.52,"t":"2026-09-21T12:15:00Z","v":3596,"vw":42.52},{"c":42.6,"h":42.6,"l":42.53,"n":29,"o":42.53,"t":"2026-09-21T12:30:00Z","v":798,"vw":42.56581},{"c":42.69,"h":42.78,"l":42.66,"n":38,"o":42.67,"t":"2026-09-21T12:45:00Z","v":1465,"vw":42.708058},{"c":42.5,"h":42.7984,"l":42.5,"n":223,"o":42.69,"t":"2026-09-21T13:00:00Z","v":18042,"vw":42.556623},{"c":42.73,"h":42.75,"l":42.66,"n":74,"o":42.66,"t":"2026-09-21T13:15:00Z","v":6764,"vw":42.700936},{"c":42.82,"h":42.945,"l":42.21,"n":3460,"o":42.74,"t":"2026-09-21T13:30:00Z","v":325209,"vw":42.617747},{"c":43.03,"h":43.08,"l":42.69,"n":4855,"o":42.81,"t":"2026-09-21T13:45:00Z","v":319237,"vw":42.903776},{"c":43.195,"h":43.2003,"l":42.96,"n":3346,"o":43.025,"t":"2026-09-21T14:00:00Z","v":201522,"vw":43.090655},{"c":43.15,"h":43.24,"l":43.055,"n":3444,"o":43.205,"t":"2026-09-21T14:15:00Z","v":220112,"vw":43.127023},{"c":43.18,"h":43.34,"l":43.11,"n":2456,"o":43.16,"t":"2026-09-21T14:30:00Z","v":111532,"vw":43.205561},{"c":43.145,"h":43.21,"l":42.98,"n":2663,"o":43.18,"t":"2026-09-21T14:45:00Z","v":142739,"vw":43.097457},{"c":43.32,"h":43.355,"l":43.145,"n":2922,"o":43.145,"t":"2026-09-21T15:00:00Z","v":204249,"vw":43.277768},{"c":43.285,"h":43.32,"l":43.15,"n":2585,"o":43.315,"t":"2026-09-21T15:15:00Z","v":148239,"vw":43.216626},{"c":43.255,"h":43.3416,"l":43.2418,"n":2200,"o":43.28,"t":"2026-09-21T15:30:00Z","v":123123,"vw":43.309939},{"c":43.235,"h":43.28,"l":43.1601,"n":1700,"o":43.255,"t":"2026-09-21T15:45:00Z","v":94594,"vw":43.22508},{"c":43.23,"h":43.3,"l":43.15,"n":1687,"o":43.23,"t":"2026-09-21T16:00:00Z","v":113302,"vw":43.249213},{"c":43.32,"h":43.335,"l":43.24,"n":1641,"o":43.24,"t":"2026-09-21T16:15:00Z","v":88763,"vw":43.302655},{"c":43.345,"h":43.38,"l":43.3102,"n":1504,"o":43.315,"t":"2026-09-21T16:30:00Z","v":89981,"vw":43.3449},{"c":43.375,"h":43.375,"l":43.295,"n":1446,"o":43.345,"t":"2026-09-21T16:45:00Z","v":74112,"vw":43.334274},{"c":43.375,"h":43.41,"l":43.35,"n":1312,"o":43.375,"t":"2026-09-21T17:00:00Z","v":58908,"vw":43.383708},{"c":43.355,"h":43.39,"l":43.29,"n":1714,"o":43.37,"t":"2026-09-21T17:15:00Z","v":105437,"vw":43.353539},{"c":43.515,"h":43.515,"l":43.35,"n":1590,"o":43.36,"t":"2026-09-21T17:30:00Z","v":94709,"vw":43.45745},{"c":43.48,"h":43.555,"l":43.47,"n":1455,"o":43.515,"t":"2026-09-21T17:45:00Z","v":74340,"vw":43.513308},{"c":43.53,"h":43.53,"l":43.435,"n":1841,"o":43.48,"t":"2026-09-21T18:00:00Z","v":75064,"vw":43.472873},{"c":43.485,"h":43.585,"l":43.46,"n":1722,"o":43.53,"t":"2026-09-21T18:15:00Z","v":83906,"vw":43.516819},{"c":43.565,"h":43.578,"l":43.48,"n":1802,"o":43.485,"t":"2026-09-21T18:30:00Z","v":90945,"vw":43.532735},{"c":43.575,"h":43.6,"l":43.55,"n":1733,"o":43.57,"t":"2026-09-21T18:45:00Z","v":83350,"vw":43.570866},{"c":43.685,"h":43.685,"l":43.515,"n":2599,"o":43.575,"t":"2026-09-21T19:00:00Z","v":183822,"vw":43.598967},{"c":43.73,"h":43.83,"l":43.675,"n":3337,"o":43.685,"t":"2026-09-21T19:15:00Z","v":301050,"vw":43.766183},{"c":43.945,"h":44.02,"l":43.71,"n":3957,"o":43.73,"t":"2026-09-21T19:30:00Z","v":319469,"vw":43.928494},{"c":43.72,"h":43.955,"l":43.69,"n":9761,"o":43.94,"t":"2026-09-21T19:45:00Z","v":999376,"vw":43.807558},{"c":43.5739,"h":43.73,"l":43.5661,"n":87,"o":43.73,"t":"2026-09-21T20:00:00Z","v":2045817,"vw":43.72991},{"c":43.6,"h":43.64,"l":43.52,"n":37,"o":43.52,"t":"2026-09-21T20:15:00Z","v":1787,"vw":43.587163},{"c":43.8505,"h":43.8505,"l":43.8505,"n":3,"o":43.8505,"t":"2026-09-21T20:30:00Z","v":524,"vw":43.8505},{"c":43.7,"h":43.71,"l":43.59,"n":12,"o":43.59,"t":"2026-09-21T20:45:00Z","v":1260,"vw":43.634846},{"c":43.9535,"h":43.9535,"l":43.9535,"n":1,"o":43.9535,"t":"2026-09-21T21:15:00Z","v":420,"vw":43.9535},{"c":44,"h":44,"l":43.83,"n":12,"o":43.83,"t":"2026-09-21T21:30:00Z","v":742,"vw":43.907669},{"c":43.8,"h":43.81,"l":43.8,"n":3,"o":43.81,"t":"2026-09-21T21:45:00Z","v":210,"vw":43.805},{"c":43.9,"h":43.9,"l":43.9,"n":4,"o":43.9,"t":"2026-09-21T22:00:00Z","v":242,"vw":43.9},{"c":44,"h":44,"l":43.8,"n":11,"o":44,"t":"2026-09-21T22:15:00Z","v":639,"vw":43.941748},{"c":43.98,"h":43.98,"l":43.97,"n":3,"o":43.97,"t":"2026-09-21T22:45:00Z","v":450,"vw":43.973296},{"c":44.09,"h":44.1,"l":44.09,"n":18,"o":44.09,"t":"2026-09-21T23:00:00Z","v":1856,"vw":44.095067},{"c":44.12,"h":44.12,"l":44.05,"n":21,"o":44.05,"t":"2026-09-21T23:15:00Z","v":3294,"vw":44.089844},{"c":44,"h":44.0355,"l":44,"n":22,"o":44.0355,"t":"2026-09-21T23:30:00Z","v":471,"vw":44.01775},{"c":44.14,"h":44.25,"l":44.14,"n":14,"o":44.15,"t":"2026-09-21T23:45:00Z","v":739,"vw":44.218382},{"c":43.56,"h":44.03,"l":43.18,"n":452,"o":43.82,"t":"2026-09-22T08:00:00Z","v":22667,"vw":43.664027},{"c":43.44,"h":43.59,"l":43.41,"n":18,"o":43.48,"t":"2026-09-22T08:15:00Z","v":1108,"vw":43.464541},{"c":43.2,"h":43.2,"l":43.2,"n":2,"o":43.2,"t":"2026-09-22T08:30:00Z","v":146,"vw":43.2},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-09-22T09:45:00Z","v":135,"vw":43.54},{"c":43.6,"h":43.6,"l":43.6,"n":2,"o":43.6,"t":"2026-09-22T10:00:00Z","v":219,"vw":43.6},{"c":43.73,"h":44.0554,"l":43.73,"n":19,"o":44,"t":"2026-09-22T11:00:00Z","v":1683,"vw":43.899215},{"c":43.7,"h":43.7,"l":43.7,"n":11,"o":43.7,"t":"2026-09-22T11:15:00Z","v":2326,"vw":43.7},{"c":43.9731,"h":43.9867,"l":43.9731,"n":2,"o":43.9867,"t":"2026-09-22T11:30:00Z","v":700,"vw":43.982814},{"c":43.36,"h":43.9999,"l":43.35,"n":59,"o":43.9999,"t":"2026-09-22T12:00:00Z","v":5199,"vw":43.475106},{"c":43.25,"h":43.25,"l":43.0775,"n":10,"o":43.15,"t":"2026-09-22T12:15:00Z","v":879,"vw":43.121308},{"c":43.28,"h":43.28,"l":43.28,"n":2,"o":43.28,"t":"2026-09-22T12:30:00Z","v":338,"vw":43.28},{"c":43.37,"h":43.76,"l":43.35,"n":11,"o":43.76,"t":"2026-09-22T12:45:00Z","v":762,"vw":43.538356},{"c":43.6289,"h":43.6289,"l":43.36,"n":100,"o":43.37,"t":"2026-09-22T13:00:00Z","v":7023,"vw":43.490613},{"c":43.41,"h":43.41,"l":43.1773,"n":28,"o":43.39,"t":"2026-09-22T13:15:00Z","v":4750,"vw":43.323623},{"c":44.0803,"h":44.2654,"l":43.1501,"n":3717,"o":43.19,"t":"2026-09-22T13:30:00Z","v":298525,"vw":43.753729},{"c":44.3,"h":44.3,"l":44.0099,"n":2964,"o":44.07,"t":"2026-09-22T13:45:00Z","v":185818,"vw":44.152794},{"c":44.567,"h":44.64,"l":44.205,"n":3208,"o":44.31,"t":"2026-09-22T14:00:00Z","v":217300,"vw":44.418489},{"c":44.81,"h":44.86,"l":44.5,"n":2921,"o":44.5698,"t":"2026-09-22T14:15:00Z","v":181169,"vw":44.673529},{"c":44.66,"h":44.95,"l":44.6068,"n":3223,"o":44.81,"t":"2026-09-22T14:30:00Z","v":186608,"vw":44.783292},{"c":44.5359,"h":44.655,"l":44.457,"n":2485,"o":44.65,"t":"2026-09-22T14:45:00Z","v":112188,"vw":44.569858},{"c":44.63,"h":44.6399,"l":44.445,"n":2292,"o":44.53,"t":"2026-09-22T15:00:00Z","v":105900,"vw":44.532154},{"c":44.5,"h":44.62,"l":44.48,"n":1470,"o":44.62,"t":"2026-09-22T15:15:00Z","v":54631,"vw":44.541861},{"c":44.48,"h":44.56,"l":44.48,"n":1578,"o":44.49,"t":"2026-09-22T15:30:00Z","v":56419,"vw":44.524946},{"c":44.6303,"h":44.64,"l":44.49,"n":1519,"o":44.49,"t":"2026-09-22T15:45:00Z","v":57436,"vw":44.569425},{"c":44.615,"h":44.68,"l":44.6,"n":1337,"o":44.63,"t":"2026-09-22T16:00:00Z","v":52529,"vw":44.635013},{"c":44.45,"h":44.62,"l":44.435,"n":1613,"o":44.615,"t":"2026-09-22T16:15:00Z","v":64159,"vw":44.524705},{"c":44.585,"h":44.585,"l":44.455,"n":1195,"o":44.455,"t":"2026-09-22T16:30:00Z","v":49788,"vw":44.519207},{"c":44.65,"h":44.65,"l":44.57,"n":1184,"o":44.58,"t":"2026-09-22T16:45:00Z","v":52700,"vw":44.611795},{"c":44.66,"h":44.68,"l":44.62,"n":1087,"o":44.66,"t":"2026-09-22T17:00:00Z","v":49712,"vw":44.645811},{"c":44.63,"h":44.655,"l":44.555,"n":1167,"o":44.655,"t":"2026-09-22T17:15:00Z","v":53241,"vw":44.608241},{"c":44.645,"h":44.665,"l":44.6,"n":1173,"o":44.62,"t":"2026-09-22T17:30:00Z","v":45268,"vw":44.634158},{"c":44.8,"h":44.81,"l":44.62,"n":1938,"o":44.65,"t":"2026-09-22T17:45:00Z","v":104388,"vw":44.697194},{"c":44.77,"h":44.835,"l":44.72,"n":1294,"o":44.79,"t":"2026-09-22T18:00:00Z","v":63160,"vw":44.780178},{"c":44.8,"h":44.835,"l":44.77,"n":1516,"o":44.77,"t":"2026-09-22T18:15:00Z","v":73630,"vw":44.81229},{"c":44.75,"h":44.795,"l":44.73,"n":1356,"o":44.793,"t":"2026-09-22T18:30:00Z","v":66483,"vw":44.759522},{"c":44.81,"h":44.83,"l":44.75,"n":1363,"o":44.76,"t":"2026-09-22T18:45:00Z","v":70085,"vw":44.788704},{"c":44.885,"h":44.89,"l":44.81,"n":2004,"o":44.81,"t":"2026-09-22T19:00:00Z","v":148089,"vw":44.852016},{"c":44.865,"h":44.925,"l":44.805,"n":2098,"o":44.885,"t":"2026-09-22T19:15:00Z","v":139882,"vw":44.872416},{"c":45.135,"h":45.15,"l":44.855,"n":3312,"o":44.86,"t":"2026-09-22T19:30:00Z","v":262221,"vw":45.035499},{"c":45.21,"h":45.24,"l":45.045,"n":8231,"o":45.14,"t":"2026-09-22T19:45:00Z","v":799038,"vw":45.169041},{"c":45.25,"h":45.25,"l":45.19,"n":88,"o":45.19,"t":"2026-09-22T20:00:00Z","v":1484948,"vw":45.200258},{"c":45.1,"h":45.1,"l":45.1,"n":3,"o":45.1,"t":"2026-09-22T20:15:00Z","v":118,"vw":45.1},{"c":44.9695,"h":44.9695,"l":44.9695,"n":1,"o":44.9695,"t":"2026-09-22T20:30:00Z","v":250,"vw":44.9695},{"c":45,"h":45.01,"l":45,"n":10,"o":45,"t":"2026-09-22T20:45:00Z","v":623,"vw":45.004695},{"c":45.0702,"h":45.0702,"l":45.0702,"n":1,"o":45.0702,"t":"2026-09-22T21:15:00Z","v":120,"vw":45.0702},{"c":45.2,"h":45.2,"l":45.065,"n":15,"o":45.17,"t":"2026-09-22T21:45:00Z","v":1566,"vw":45.18625},{"c":45.18,"h":45.18,"l":44.93,"n":3,"o":44.93,"t":"2026-09-22T22:00:00Z","v":239,"vw":45.074958},{"c":45.2,"h":45.2,"l":45.18,"n":15,"o":45.18,"t":"2026-09-22T22:30:00Z","v":2400,"vw":45.18087},{"c":45.3,"h":45.3,"l":45.3,"n":8,"o":45.3,"t":"2026-09-22T23:00:00Z","v":793,"vw":45.3},{"c":45.22,"h":45.295,"l":45.22,"n":8,"o":45.295,"t":"2026-09-22T23:15:00Z","v":1645,"vw":45.269671},{"c":45.25,"h":45.25,"l":45.23,"n":5,"o":45.25,"t":"2026-09-22T23:30:00Z","v":414,"vw":45.245},{"c":45.2,"h":45.2,"l":45.2,"n":2,"o":45.2,"t":"2026-09-22T23:45:00Z","v":123,"vw":45.2},{"c":44.11,"h":44.23,"l":43.74,"n":219,"o":44,"t":"2026-09-23T08:00:00Z","v":14802,"vw":43.946855},{"c":44.11,"h":44.15,"l":44.11,"n":12,"o":44.12,"t":"2026-09-23T08:15:00Z","v":2063,"vw":44.141552},{"c":44.15,"h":44.15,"l":44.14,"n":4,"o":44.14,"t":"2026-09-23T08:30:00Z","v":500,"vw":44.144286},{"c":44.1,"h":44.14,"l":44.1,"n":2,"o":44.14,"t":"2026-09-23T08:45:00Z","v":227,"vw":44.119736},{"c":44.05,"h":44.05,"l":44.05,"n":7,"o":44.05,"t":"2026-09-23T09:00:00Z","v":500,"vw":44.05},{"c":44.15,"h":44.15,"l":44.15,"n":19,"o":44.15,"t":"2026-09-23T09:30:00Z","v":10311,"vw":44.15},{"c":44.15,"h":44.15,"l":44.14,"n":16,"o":44.14,"t":"2026-09-23T09:45:00Z","v":1161,"vw":44.1475},{"c":44.15,"h":44.15,"l":44.15,"n":3,"o":44.15,"t":"2026-09-23T10:00:00Z","v":200,"vw":44.15},{"c":44.15,"h":44.15,"l":44.15,"n":4,"o":44.15,"t":"2026-09-23T10:15:00Z","v":1450,"vw":44.15},{"c":44.23,"h":44.23,"l":44.14,"n":30,"o":44.15,"t":"2026-09-23T11:00:00Z","v":4973,"vw":44.155446},{"c":44,"h":44.35,"l":43.81,"n":69,"o":44.07,"t":"2026-09-23T11:15:00Z","v":5186,"vw":43.997915},{"c":43.75,"h":43.81,"l":43.75,"n":29,"o":43.81,"t":"2026-09-23T11:30:00Z","v":4095,"vw":43.758623},{"c":43.9499,"h":43.9499,"l":43.82,"n":3,"o":43.82,"t":"2026-09-23T11:45:00Z","v":5632,"vw":43.946855},{"c":43.8,"h":43.8,"l":43.8,"n":9,"o":43.8,"t":"2026-09-23T12:00:00Z","v":960,"vw":43.8},{"c":43.8,"h":43.8,"l":43.69,"n":60,"o":43.77,"t":"2026-09-23T12:15:00Z","v":20128,"vw":43.774079},{"c":44,"h":44,"l":43.85,"n":16,"o":43.85,"t":"2026-09-23T12:30:00Z","v":6187,"vw":43.95034},{"c":43.95,"h":43.96,"l":43.8248,"n":4,"o":43.8392,"t":"2026-09-23T12:45:00Z","v":848,"vw":43.863998},{"c":44,"h":44,"l":43.8,"n":46,"o":43.99,"t":"2026-09-23T13:00:00Z","v":3424,"vw":43.990336},{"c":44.35,"h":44.35,"l":43.8578,"n":130,"o":43.8578,"t":"2026-09-23T13:15:00Z","v":11405,"vw":44.172122},{"c":44.16,"h":44.83,"l":44.05,"n":4928,"o":44.35,"t":"2026-09-23T13:30:00Z","v":466481,"vw":44.430617},{"c":43.82,"h":44.2,"l":43.7201,"n":3592,"o":44.15,"t":"2026-09-23T13:45:00Z","v":209262,"vw":43.904774},{"c":43.4366,"h":44.05,"l":43.4,"n":3662,"o":43.83,"t":"2026-09-23T14:00:00Z","v":228029,"vw":43.773042},{"c":43.44,"h":43.5435,"l":43.15,"n":3837,"o":43.43,"t":"2026-09-23T14:15:00Z","v":186137,"vw":43.345549},{"c":43.54,"h":43.65,"l":43.36,"n":2583,"o":43.46,"t":"2026-09-23T14:30:00Z","v":101630,"vw":43.540949},{"c":44.03,"h":44.06,"l":43.575,"n":3080,"o":43.58,"t":"2026-09-23T14:45:00Z","v":179968,"vw":43.83269},{"c":44.045,"h":44.07,"l":43.89,"n":1788,"o":44.035,"t":"2026-09-23T15:00:00Z","v":77140,"vw":44.008008},{"c":43.975,"h":44.075,"l":43.92,"n":1904,"o":44.05,"t":"2026-09-23T15:15:00Z","v":89333,"vw":44.020303},{"c":43.995,"h":44.035,"l":43.895,"n":2040,"o":43.98,"t":"2026-09-23T15:30:00Z","v":98586,"vw":43.981229},{"c":43.825,"h":44.005,"l":43.73,"n":2323,"o":43.99,"t":"2026-09-23T15:45:00Z","v":109968,"vw":43.838839},{"c":43.69,"h":43.845,"l":43.67,"n":1703,"o":43.83,"t":"2026-09-23T16:00:00Z","v":88445,"vw":43.760748},{"c":43.555,"h":43.735,"l":43.545,"n":1699,"o":43.685,"t":"2026-09-23T16:15:00Z","v":127157,"vw":43.645561},{"c":43.45,"h":43.62,"l":43.44,"n":1859,"o":43.555,"t":"2026-09-23T16:30:00Z","v":86106,"vw":43.527569},{"c":43.425,"h":43.5,"l":43.36,"n":2563,"o":43.45,"t":"2026-09-23T16:45:00Z","v":104893,"vw":43.429231},{"c":43.345,"h":43.44,"l":43.28,"n":2743,"o":43.42,"t":"2026-09-23T17:00:00Z","v":107750,"vw":43.356993},{"c":43.49,"h":43.56,"l":43.345,"n":1776,"o":43.345,"t":"2026-09-23T17:15:00Z","v":78149,"vw":43.467502},{"c":43.745,"h":43.76,"l":43.455,"n":2134,"o":43.48,"t":"2026-09-23T17:30:00Z","v":118626,"vw":43.630253},{"c":43.85,"h":43.85,"l":43.71,"n":1377,"o":43.75,"t":"2026-09-23T17:45:00Z","v":62513,"vw":43.804971},{"c":43.755,"h":43.86,"l":43.69,"n":1483,"o":43.85,"t":"2026-09-23T18:00:00Z","v":74360,"vw":43.765752},{"c":43.76,"h":43.815,"l":43.735,"n":1220,"o":43.75,"t":"2026-09-23T18:15:00Z","v":66091,"vw":43.773533},{"c":43.64,"h":43.765,"l":43.61,"n":2437,"o":43.765,"t":"2026-09-23T18:30:00Z","v":226239,"vw":43.658375},{"c":43.81,"h":43.825,"l":43.635,"n":1624,"o":43.645,"t":"2026-09-23T18:45:00Z","v":97056,"vw":43.736112},{"c":43.75,"h":43.845,"l":43.71,"n":2176,"o":43.81,"t":"2026-09-23T19:00:00Z","v":134861,"vw":43.783827},{"c":43.685,"h":43.77,"l":43.655,"n":2137,"o":43.76,"t":"2026-09-23T19:15:00Z","v":137101,"vw":43.716226},{"c":43.845,"h":43.925,"l":43.665,"n":3864,"o":43.68,"t":"2026-09-23T19:30:00Z","v":320537,"vw":43.791883},{"c":43.94,"h":43.97,"l":43.705,"n":8762,"o":43.84,"t":"2026-09-23T19:45:00Z","v":821567,"vw":43.844555},{"c":43.6,"h":44,"l":43.6,"n":117,"o":43.941,"t":"2026-09-23T20:00:00Z","v":1025811,"vw":43.929953},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-09-23T21:15:00Z","v":6580,"vw":43.93},{"c":43.93,"h":43.93,"l":43.93,"n":2,"o":43.93,"t":"2026-09-23T21:30:00Z","v":160,"vw":43.93},{"c":43.99,"h":43.99,"l":43.95,"n":2,"o":43.95,"t":"2026-09-23T22:15:00Z","v":1700,"vw":43.987647},{"c":43.91,"h":43.91,"l":43.91,"n":5,"o":43.91,"t":"2026-09-23T22:30:00Z","v":232,"vw":43.91},{"c":43.6873,"h":43.75,"l":43.6873,"n":2,"o":43.75,"t":"2026-09-23T23:15:00Z","v":500,"vw":43.73119},{"c":43.92,"h":43.92,"l":43.92,"n":2,"o":43.92,"t":"2026-09-23T23:30:00Z","v":106,"vw":43.92},{"c":43.22,"h":43.86,"l":43.22,"n":170,"o":43.8,"t":"2026-09-24T08:00:00Z","v":14723,"vw":43.747423},{"c":43.2,"h":43.41,"l":43.2,"n":18,"o":43.39,"t":"2026-09-24T08:15:00Z","v":2844,"vw":43.265623},{"c":43.1,"h":43.1,"l":43.1,"n":2,"o":43.1,"t":"2026-09-24T08:30:00Z","v":103,"vw":43.1},{"c":42.9329,"h":43.1,"l":42.8,"n":18,"o":43.1,"t":"2026-09-24T08:45:00Z","v":5779,"vw":43.081715},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-24T09:15:00Z","v":200,"vw":43},{"c":43.03,"h":43.03,"l":43.03,"n":6,"o":43.03,"t":"2026-09-24T09:30:00Z","v":214,"vw":43.03},{"c":42.999,"h":42.999,"l":42.999,"n":1,"o":42.999,"t":"2026-09-24T09:45:00Z","v":113,"vw":42.999},{"c":42.89,"h":43,"l":42.89,"n":8,"o":43,"t":"2026-09-24T10:15:00Z","v":455,"vw":42.966767},{"c":43.28,"h":43.28,"l":43.13,"n":9,"o":43.13,"t":"2026-09-24T10:30:00Z","v":537,"vw":43.198986},{"c":43.19,"h":43.37,"l":43.19,"n":17,"o":43.37,"t":"2026-09-24T10:45:00Z","v":846,"vw":43.262213},{"c":43.67,"h":43.67,"l":43.67,"n":1,"o":43.67,"t":"2026-09-24T11:30:00Z","v":100,"vw":43.67},{"c":43.096,"h":43.096,"l":43.096,"n":1,"o":43.096,"t":"2026-09-24T11:45:00Z","v":1000,"vw":43.096},{"c":42.96,"h":43.13,"l":42.96,"n":23,"o":43.13,"t":"2026-09-24T12:15:00Z","v":587,"vw":43.032857},{"c":42.9491,"h":43.11,"l":42.9491,"n":20,"o":43,"t":"2026-09-24T12:30:00Z","v":2080,"vw":42.980182},{"c":43.28,"h":43.29,"l":43.28,"n":6,"o":43.29,"t":"2026-09-24T13:00:00Z","v":323,"vw":43.285},{"c":43.44,"h":43.44,"l":43.44,"n":2,"o":43.44,"t":"2026-09-24T13:15:00Z","v":282,"vw":43.44},{"c":43.175,"h":43.365,"l":42.86,"n":2706,"o":43.25,"t":"2026-09-24T13:30:00Z","v":270787,"vw":43.076251},{"c":42.945,"h":43.25,"l":42.9,"n":3089,"o":43.195,"t":"2026-09-24T13:45:00Z","v":189806,"vw":43.052475},{"c":42.96,"h":43.14,"l":42.89,"n":2466,"o":42.94,"t":"2026-09-24T14:00:00Z","v":143035,"vw":43.040219},{"c":42.975,"h":43.03,"l":42.86,"n":2275,"o":42.97,"t":"2026-09-24T14:15:00Z","v":118261,"vw":42.942774},{"c":42.875,"h":43.04,"l":42.811,"n":2139,"o":42.965,"t":"2026-09-24T14:30:00Z","v":111689,"vw":42.915124},{"c":42.88,"h":42.95,"l":42.76,"n":2621,"o":42.87,"t":"2026-09-24T14:45:00Z","v":143240,"vw":42.875693},{"c":42.785,"h":42.98,"l":42.755,"n":2378,"o":42.885,"t":"2026-09-24T15:00:00Z","v":128929,"vw":42.85433},{"c":42.79,"h":42.88,"l":42.725,"n":1859,"o":42.7732,"t":"2026-09-24T15:15:00Z","v":107583,"vw":42.790423},{"c":42.885,"h":42.89,"l":42.7501,"n":1759,"o":42.79,"t":"2026-09-24T15:30:00Z","v":98793,"vw":42.797729},{"c":43.04,"h":43.06,"l":42.885,"n":1620,"o":42.885,"t":"2026-09-24T15:45:00Z","v":95403,"vw":43.00103},{"c":42.92,"h":43.03,"l":42.82,"n":1521,"o":43.025,"t":"2026-09-24T16:00:00Z","v":78119,"vw":42.881411},{"c":43.425,"h":43.46,"l":42.92,"n":3837,"o":42.92,"t":"2026-09-24T16:15:00Z","v":195937,"vw":43.259726},{"c":43.7,"h":43.7972,"l":43.38,"n":1950,"o":43.415,"t":"2026-09-24T16:30:00Z","v":100588,"vw":43.556372},{"c":43.87,"h":43.87,"l":43.64,"n":1958,"o":43.68,"t":"2026-09-24T16:45:00Z","v":91792,"vw":43.769322},{"c":43.88,"h":44.08,"l":43.815,"n":2573,"o":43.87,"t":"2026-09-24T17:00:00Z","v":141610,"vw":43.937986},{"c":43.73,"h":43.875,"l":43.7,"n":1797,"o":43.8681,"t":"2026-09-24T17:15:00Z","v":75291,"vw":43.781481},{"c":43.62,"h":43.81,"l":43.62,"n":1560,"o":43.725,"t":"2026-09-24T17:30:00Z","v":64984,"vw":43.746604},{"c":43.6,"h":43.68,"l":43.54,"n":1386,"o":43.61,"t":"2026-09-24T17:45:00Z","v":66488,"vw":43.615101},{"c":43.56,"h":43.59,"l":43.36,"n":1779,"o":43.59,"t":"2026-09-24T18:00:00Z","v":92226,"vw":43.460373},{"c":43.665,"h":43.75,"l":43.54,"n":1475,"o":43.57,"t":"2026-09-24T18:15:00Z","v":82685,"vw":43.634946},{"c":43.63,"h":43.77,"l":43.58,"n":1998,"o":43.665,"t":"2026-09-24T18:30:00Z","v":104621,"vw":43.649655},{"c":43.825,"h":43.86,"l":43.635,"n":1425,"o":43.635,"t":"2026-09-24T18:45:00Z","v":73980,"vw":43.770576},{"c":43.72,"h":43.845,"l":43.7,"n":2119,"o":43.83,"t":"2026-09-24T19:00:00Z","v":116547,"vw":43.75513},{"c":43.695,"h":43.82,"l":43.69,"n":2016,"o":43.715,"t":"2026-09-24T19:15:00Z","v":114991,"vw":43.764791},{"c":43.71,"h":43.795,"l":43.6799,"n":2222,"o":43.7,"t":"2026-09-24T19:30:00Z","v":151609,"vw":43.736737},{"c":43.49,"h":43.725,"l":43.475,"n":8315,"o":43.705,"t":"2026-09-24T19:45:00Z","v":748419,"vw":43.566716},{"c":43.5,"h":43.5,"l":43.5,"n":46,"o":43.5,"t":"2026-09-24T20:00:00Z","v":663458,"vw":43.5},{"c":43.5,"h":43.56,"l":43.5,"n":15,"o":43.56,"t":"2026-09-24T20:15:00Z","v":2584,"vw":43.529614},{"c":43.65,"h":43.97,"l":43.65,"n":14,"o":43.97,"t":"2026-09-24T20:30:00Z","v":320,"vw":43.81},{"c":43.44,"h":43.5,"l":43.41,"n":24,"o":43.5,"t":"2026-09-24T21:00:00Z","v":1508,"vw":43.473333},{"c":43.43,"h":43.43,"l":43.43,"n":3,"o":43.43,"t":"2026-09-24T21:15:00Z","v":201,"vw":43.43},{"c":43.4,"h":43.4,"l":43.4,"n":4,"o":43.4,"t":"2026-09-24T22:00:00Z","v":138,"vw":43.4},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-09-24T22:15:00Z","v":115,"vw":43.61},{"c":43.309,"h":43.35,"l":43.309,"n":2,"o":43.35,"t":"2026-09-24T23:00:00Z","v":215,"vw":43.32807},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-09-24T23:30:00Z","v":392,"vw":43.45},{"c":43.62,"h":43.62,"l":43.49,"n":4,"o":43.49,"t":"2026-09-24T23:45:00Z","v":302,"vw":43.536931},{"c":44.15,"h":44.36,"l":43.84,"n":209,"o":44.05,"t":"2026-09-25T08:00:00Z","v":4745,"vw":44.108842},{"c":44.61,"h":44.61,"l":44.5,"n":3,"o":44.5,"t":"2026-09-25T08:30:00Z","v":354,"vw":44.543814},{"c":44.19,"h":44.44,"l":44.19,"n":37,"o":44.44,"t":"2026-09-25T09:15:00Z","v":1028,"vw":44.342872},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-09-25T09:45:00Z","v":150,"vw":44.3},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-09-25T10:15:00Z","v":200,"vw":44.29},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-09-25T10:30:00Z","v":1000,"vw":44.29},{"c":44.09,"h":44.09,"l":44.09,"n":11,"o":44.09,"t":"2026-09-25T10:45:00Z","v":449,"vw":44.09},{"c":44.34,"h":44.34,"l":44.1,"n":25,"o":44.1,"t":"2026-09-25T11:00:00Z","v":1432,"vw":44.144914},{"c":44.5,"h":44.5,"l":44.39,"n":9,"o":44.39,"t":"2026-09-25T11:15:00Z","v":1020,"vw":44.422453},{"c":44.5,"h":44.5,"l":44.45,"n":3,"o":44.45,"t":"2026-09-25T11:30:00Z","v":1170,"vw":44.493478},{"c":44.4114,"h":44.4114,"l":44.35,"n":4,"o":44.35,"t":"2026-09-25T12:00:00Z","v":1265,"vw":44.358009},{"c":44.26,"h":44.26,"l":44.26,"n":3,"o":44.26,"t":"2026-09-25T12:15:00Z","v":169,"vw":44.26},{"c":44.352,"h":44.352,"l":44.2,"n":3,"o":44.2,"t":"2026-09-25T12:30:00Z","v":229,"vw":44.266667},{"c":44.45,"h":44.45,"l":44.28,"n":17,"o":44.28,"t":"2026-09-25T13:00:00Z","v":2205,"vw":44.385269},{"c":44.3,"h":44.32,"l":44.07,"n":63,"o":44.32,"t":"2026-09-25T13:15:00Z","v":4270,"vw":44.210951},{"c":44.19,"h":44.3291,"l":43.94,"n":1611,"o":44.12,"t":"2026-09-25T13:30:00Z","v":145466,"vw":44.162462},{"c":44.515,"h":44.6366,"l":44.13,"n":2430,"o":44.21,"t":"2026-09-25T13:45:00Z","v":170893,"vw":44.43022},{"c":44.27,"h":44.56,"l":44.15,"n":2349,"o":44.53,"t":"2026-09-25T14:00:00Z","v":153443,"vw":44.380329},{"c":44.005,"h":44.28,"l":43.9501,"n":2146,"o":44.28,"t":"2026-09-25T14:15:00Z","v":115582,"vw":44.110663},{"c":44.31,"h":44.31,"l":43.97,"n":1622,"o":44,"t":"2026-09-25T14:30:00Z","v":93224,"vw":44.149288},{"c":44.4587,"h":44.4587,"l":44.215,"n":2170,"o":44.31,"t":"2026-09-25T14:45:00Z","v":117335,"vw":44.304405},{"c":44.455,"h":44.56,"l":44.39,"n":2045,"o":44.45,"t":"2026-09-25T15:00:00Z","v":109121,"vw":44.468224},{"c":44.31,"h":44.52,"l":44.2751,"n":1962,"o":44.43,"t":"2026-09-25T15:15:00Z","v":132436,"vw":44.354495},{"c":44.18,"h":44.41,"l":44.1,"n":1969,"o":44.315,"t":"2026-09-25T15:30:00Z","v":90431,"vw":44.262729},{"c":44.31,"h":44.31,"l":44.04,"n":1818,"o":44.1401,"t":"2026-09-25T15:45:00Z","v":92200,"vw":44.158846},{"c":44.5083,"h":44.6,"l":44.26,"n":2509,"o":44.3,"t":"2026-09-25T16:00:00Z","v":150009,"vw":44.470066},{"c":44.505,"h":44.63,"l":44.355,"n":1750,"o":44.51,"t":"2026-09-25T16:15:00Z","v":110582,"vw":44.480871},{"c":44.3926,"h":44.515,"l":44.35,"n":2147,"o":44.5,"t":"2026-09-25T16:30:00Z","v":106256,"vw":44.441596},{"c":44.35,"h":44.45,"l":44.31,"n":1642,"o":44.385,"t":"2026-09-25T16:45:00Z","v":74715,"vw":44.396544},{"c":44.385,"h":44.405,"l":44.3,"n":1376,"o":44.33,"t":"2026-09-25T17:00:00Z","v":87038,"vw":44.375558},{"c":44.35,"h":44.405,"l":44.34,"n":1155,"o":44.37,"t":"2026-09-25T17:15:00Z","v":48646,"vw":44.370957},{"c":44.32,"h":44.355,"l":44.26,"n":1423,"o":44.35,"t":"2026-09-25T17:30:00Z","v":61645,"vw":44.321975},{"c":44.3,"h":44.34,"l":44.28,"n":1139,"o":44.32,"t":"2026-09-25T17:45:00Z","v":49249,"vw":44.31751},{"c":44.415,"h":44.415,"l":44.255,"n":1494,"o":44.31,"t":"2026-09-25T18:00:00Z","v":75301,"vw":44.320874},{"c":44.41,"h":44.44,"l":44.35,"n":2243,"o":44.41,"t":"2026-09-25T18:15:00Z","v":146726,"vw":44.405406},{"c":44.445,"h":44.475,"l":44.365,"n":1734,"o":44.42,"t":"2026-09-25T18:30:00Z","v":115780,"vw":44.423971},{"c":44.445,"h":44.48,"l":44.405,"n":1620,"o":44.445,"t":"2026-09-25T18:45:00Z","v":101134,"vw":44.43955},{"c":44.505,"h":44.54,"l":44.42,"n":2110,"o":44.445,"t":"2026-09-25T19:00:00Z","v":122110,"vw":44.483466},{"c":44.505,"h":44.525,"l":44.44,"n":2475,"o":44.505,"t":"2026-09-25T19:15:00Z","v":172480,"vw":44.488336},{"c":44.385,"h":44.505,"l":44.295,"n":3523,"o":44.505,"t":"2026-09-25T19:30:00Z","v":234628,"vw":44.37763},{"c":44.315,"h":44.51,"l":44.28,"n":7355,"o":44.39,"t":"2026-09-25T19:45:00Z","v":651040,"vw":44.38006},{"c":44.31,"h":44.31,"l":44.31,"n":22,"o":44.31,"t":"2026-09-25T20:00:00Z","v":719918,"vw":44.31},{"c":44.43,"h":44.43,"l":44.43,"n":3,"o":44.43,"t":"2026-09-25T22:45:00Z","v":200,"vw":44.43},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-09-25T23:45:00Z","v":100,"vw":44.5},{"c":43.41,"h":43.55,"l":43.14,"n":265,"o":43.29,"t":"2026-09-28T08:00:00Z","v":9106,"vw":43.447314},{"c":43.01,"h":43.35,"l":43.01,"n":6,"o":43.35,"t":"2026-09-28T08:30:00Z","v":673,"vw":43.256925},{"c":43.2,"h":43.2,"l":43,"n":3,"o":43,"t":"2026-09-28T08:45:00Z","v":1199,"vw":43.035119},{"c":43,"h":43.02,"l":43,"n":15,"o":43.02,"t":"2026-09-28T09:00:00Z","v":1037,"vw":43.007213},{"c":42.97,"h":42.97,"l":42.97,"n":2,"o":42.97,"t":"2026-09-28T09:30:00Z","v":301,"vw":42.97},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-28T09:45:00Z","v":800,"vw":43},{"c":43.15,"h":43.35,"l":43.03,"n":27,"o":43.3032,"t":"2026-09-28T11:00:00Z","v":1897,"vw":43.192626},{"c":43.284,"h":43.38,"l":43.284,"n":22,"o":43.32,"t":"2026-09-28T11:15:00Z","v":3438,"vw":43.326935},{"c":43.4,"h":43.4,"l":43.39,"n":2,"o":43.39,"t":"2026-09-28T11:45:00Z","v":475,"vw":43.393684},{"c":43.48,"h":43.49,"l":43.14,"n":16,"o":43.14,"t":"2026-09-28T12:00:00Z","v":1437,"vw":43.374992},{"c":43.54,"h":43.54,"l":43.48,"n":10,"o":43.48,"t":"2026-09-28T12:15:00Z","v":1340,"vw":43.525366},{"c":43.59,"h":43.59,"l":43.59,"n":3,"o":43.59,"t":"2026-09-28T12:30:00Z","v":220,"vw":43.59},{"c":43.96,"h":43.96,"l":43.61,"n":30,"o":43.61,"t":"2026-09-28T12:45:00Z","v":3053,"vw":43.699615},{"c":43.7,"h":43.98,"l":43.4225,"n":21,"o":43.75,"t":"2026-09-28T13:00:00Z","v":1944,"vw":43.709801},{"c":43.71,"h":43.71,"l":43.69,"n":20,"o":43.69,"t":"2026-09-28T13:15:00Z","v":1062,"vw":43.700909},{"c":43.65,"h":44.13,"l":43.59,"n":2952,"o":44.13,"t":"2026-09-28T13:30:00Z","v":317019,"vw":43.845407},{"c":43.48,"h":43.695,"l":43.26,"n":3084,"o":43.66,"t":"2026-09-28T13:45:00Z","v":205436,"vw":43.482414},{"c":43.08,"h":43.555,"l":43.03,"n":2932,"o":43.48,"t":"2026-09-28T14:00:00Z","v":180697,"vw":43.285373},{"c":43.305,"h":43.39,"l":43.07,"n":2493,"o":43.07,"t":"2026-09-28T14:15:00Z","v":156457,"vw":43.273162},{"c":42.85,"h":43.41,"l":42.835,"n":3012,"o":43.31,"t":"2026-09-28T14:30:00Z","v":173559,"vw":43.152201},{"c":42.9,"h":42.94,"l":42.62,"n":5697,"o":42.87,"t":"2026-09-28T14:45:00Z","v":339998,"vw":42.749018},{"c":42.74,"h":42.92,"l":42.72,"n":3716,"o":42.92,"t":"2026-09-28T15:00:00Z","v":263700,"vw":42.808933},{"c":42.95,"h":42.97,"l":42.63,"n":3463,"o":42.71,"t":"2026-09-28T15:15:00Z","v":217809,"vw":42.77532},{"c":42.955,"h":43.01,"l":42.88,"n":2134,"o":42.955,"t":"2026-09-28T15:30:00Z","v":122949,"vw":42.937568},{"c":43.14,"h":43.14,"l":42.945,"n":2183,"o":42.955,"t":"2026-09-28T15:45:00Z","v":164498,"vw":43.073139},{"c":43.305,"h":43.305,"l":43.11,"n":1614,"o":43.145,"t":"2026-09-28T16:00:00Z","v":119081,"vw":43.21541},{"c":43.82,"h":43.88,"l":43.295,"n":3892,"o":43.3,"t":"2026-09-28T16:15:00Z","v":218992,"vw":43.627687},{"c":43.66,"h":43.865,"l":43.62,"n":2263,"o":43.82,"t":"2026-09-28T16:30:00Z","v":137746,"vw":43.724009},{"c":43.565,"h":43.775,"l":43.535,"n":2046,"o":43.665,"t":"2026-09-28T16:45:00Z","v":128321,"vw":43.633193},{"c":43.83,"h":43.85,"l":43.47,"n":2965,"o":43.56,"t":"2026-09-28T17:00:00Z","v":222187,"vw":43.608607},{"c":43.75,"h":43.84,"l":43.69,"n":2105,"o":43.84,"t":"2026-09-28T17:15:00Z","v":128843,"vw":43.752179},{"c":43.8,"h":43.85,"l":43.75,"n":1416,"o":43.75,"t":"2026-09-28T17:30:00Z","v":103113,"vw":43.801667},{"c":43.93,"h":43.95,"l":43.8,"n":1856,"o":43.8,"t":"2026-09-28T17:45:00Z","v":125612,"vw":43.89018},{"c":43.945,"h":43.955,"l":43.84,"n":1576,"o":43.93,"t":"2026-09-28T18:00:00Z","v":110738,"vw":43.910248},{"c":43.925,"h":43.96,"l":43.9,"n":1198,"o":43.95,"t":"2026-09-28T18:15:00Z","v":76931,"vw":43.930375},{"c":43.885,"h":43.955,"l":43.82,"n":1531,"o":43.925,"t":"2026-09-28T18:30:00Z","v":108747,"vw":43.902657},{"c":44.13,"h":44.14,"l":43.879,"n":1864,"o":43.885,"t":"2026-09-28T18:45:00Z","v":134898,"vw":43.985719},{"c":43.945,"h":44.135,"l":43.935,"n":2071,"o":44.13,"t":"2026-09-28T19:00:00Z","v":132494,"vw":44.008207},{"c":44.015,"h":44.085,"l":43.935,"n":2095,"o":43.945,"t":"2026-09-28T19:15:00Z","v":147703,"vw":44.020354},{"c":43.88,"h":44.085,"l":43.88,"n":3304,"o":44.02,"t":"2026-09-28T19:30:00Z","v":247021,"vw":43.991012},{"c":43.78,"h":43.98,"l":43.74,"n":10356,"o":43.885,"t":"2026-09-28T19:45:00Z","v":1101027,"vw":43.837316},{"c":43.78,"h":43.79,"l":42.8,"n":43,"o":43.79,"t":"2026-09-28T20:00:00Z","v":1159546,"vw":43.789877},{"c":43.79,"h":43.79,"l":43.79,"n":2,"o":43.79,"t":"2026-09-28T20:45:00Z","v":217,"vw":43.79},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-09-28T21:00:00Z","v":115,"vw":43.53},{"c":43.9,"h":43.97,"l":43.9,"n":3,"o":43.97,"t":"2026-09-28T21:30:00Z","v":250,"vw":43.941774},{"c":43.76,"h":43.76,"l":43.76,"n":2,"o":43.76,"t":"2026-09-28T22:00:00Z","v":103,"vw":43.76},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-09-28T22:45:00Z","v":120,"vw":43.9},{"c":43.75,"h":43.75,"l":42.99,"n":264,"o":43.75,"t":"2026-09-29T08:00:00Z","v":6394,"vw":43.455886},{"c":43.76,"h":43.76,"l":43.75,"n":17,"o":43.75,"t":"2026-09-29T08:15:00Z","v":5503,"vw":43.751119},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-29T09:30:00Z","v":5000,"vw":44},{"c":44.04,"h":44.04,"l":43.94,"n":39,"o":43.94,"t":"2026-09-29T11:00:00Z","v":3548,"vw":44.003802},{"c":44.04,"h":44.04,"l":44,"n":6,"o":44.02,"t":"2026-09-29T11:15:00Z","v":474,"vw":44.019048},{"c":44.03,"h":44.04,"l":44.03,"n":52,"o":44.04,"t":"2026-09-29T11:30:00Z","v":4444,"vw":44.039609},{"c":44.19,"h":44.19,"l":44.1,"n":4,"o":44.1,"t":"2026-09-29T11:45:00Z","v":338,"vw":44.159822},{"c":43.96,"h":44.13,"l":43.96,"n":16,"o":44.13,"t":"2026-09-29T12:15:00Z","v":1644,"vw":44.101667},{"c":43.93,"h":43.94,"l":43.93,"n":12,"o":43.94,"t":"2026-09-29T12:30:00Z","v":1246,"vw":43.933293},{"c":43.86,"h":43.86,"l":43.85,"n":9,"o":43.86,"t":"2026-09-29T12:45:00Z","v":620,"vw":43.857727},{"c":44.03,"h":44.03,"l":43.86,"n":68,"o":43.86,"t":"2026-09-29T13:00:00Z","v":4902,"vw":43.879651},{"c":44.05,"h":44.08,"l":43.96,"n":175,"o":44.04,"t":"2026-09-29T13:15:00Z","v":13061,"vw":44.04491},{"c":43.915,"h":44.33,"l":43.485,"n":3314,"o":44.06,"t":"2026-09-29T13:30:00Z","v":311488,"vw":43.872078},{"c":44.37,"h":44.4186,"l":43.9,"n":4847,"o":43.945,"t":"2026-09-29T13:45:00Z","v":317086,"vw":44.20337},{"c":44.42,"h":44.54,"l":44.31,"n":3086,"o":44.38,"t":"2026-09-29T14:00:00Z","v":240345,"vw":44.430984},{"c":44.89,"h":44.89,"l":44.385,"n":5461,"o":44.41,"t":"2026-09-29T14:15:00Z","v":402785,"vw":44.696995},{"c":45.03,"h":45.185,"l":44.885,"n":3928,"o":44.89,"t":"2026-09-29T14:30:00Z","v":302574,"vw":45.05056},{"c":45.395,"h":45.43,"l":44.935,"n":5733,"o":45.01,"t":"2026-09-29T14:45:00Z","v":480989,"vw":45.259},{"c":45.195,"h":45.4,"l":44.995,"n":5686,"o":45.4,"t":"2026-09-29T15:00:00Z","v":566983,"vw":45.186993},{"c":45.06,"h":45.26,"l":44.915,"n":3423,"o":45.2,"t":"2026-09-29T15:15:00Z","v":284931,"vw":45.045342},{"c":45.455,"h":45.54,"l":45.02,"n":4842,"o":45.06,"t":"2026-09-29T15:30:00Z","v":451795,"vw":45.381744},{"c":45.625,"h":45.745,"l":45.415,"n":4661,"o":45.485,"t":"2026-09-29T15:45:00Z","v":370629,"vw":45.597916},{"c":45.4112,"h":45.62,"l":45.39,"n":3087,"o":45.62,"t":"2026-09-29T16:00:00Z","v":245756,"vw":45.533757},{"c":45.46,"h":45.485,"l":45.305,"n":2299,"o":45.41,"t":"2026-09-29T16:15:00Z","v":156530,"vw":45.380101},{"c":45.25,"h":45.48,"l":45.215,"n":1735,"o":45.44,"t":"2026-09-29T16:30:00Z","v":117620,"vw":45.360308},{"c":45.2508,"h":45.325,"l":45.13,"n":2012,"o":45.25,"t":"2026-09-29T16:45:00Z","v":143457,"vw":45.226062},{"c":45.285,"h":45.31,"l":45.15,"n":1451,"o":45.25,"t":"2026-09-29T17:00:00Z","v":93550,"vw":45.22813},{"c":45.405,"h":45.41,"l":45.255,"n":1047,"o":45.285,"t":"2026-09-29T17:15:00Z","v":63032,"vw":45.317101},{"c":45.39,"h":45.43,"l":45.305,"n":1403,"o":45.4,"t":"2026-09-29T17:30:00Z","v":105273,"vw":45.384561},{"c":45.205,"h":45.43,"l":45.145,"n":2460,"o":45.395,"t":"2026-09-29T17:45:00Z","v":206821,"vw":45.239943},{"c":45.43,"h":45.5378,"l":45.205,"n":3764,"o":45.205,"t":"2026-09-29T18:00:00Z","v":218003,"vw":45.380621},{"c":45.405,"h":45.51,"l":45.375,"n":2218,"o":45.43,"t":"2026-09-29T18:15:00Z","v":116105,"vw":45.427018},{"c":45.435,"h":45.5,"l":45.285,"n":2681,"o":45.39,"t":"2026-09-29T18:30:00Z","v":167774,"vw":45.388827},{"c":45.48,"h":45.5,"l":45.385,"n":1835,"o":45.44,"t":"2026-09-29T18:45:00Z","v":126874,"vw":45.450277},{"c":45.38,"h":45.67,"l":45.36,"n":6500,"o":45.48,"t":"2026-09-29T19:00:00Z","v":529252,"vw":45.538991},{"c":45.3,"h":45.435,"l":45.29,"n":2568,"o":45.375,"t":"2026-09-29T19:15:00Z","v":191997,"vw":45.371606},{"c":45.165,"h":45.32,"l":45.16,"n":3533,"o":45.305,"t":"2026-09-29T19:30:00Z","v":283629,"vw":45.241886},{"c":45.32,"h":45.345,"l":45.13,"n":9636,"o":45.17,"t":"2026-09-29T19:45:00Z","v":895878,"vw":45.252897},{"c":45.21,"h":45.4,"l":45.15,"n":121,"o":45.31,"t":"2026-09-29T20:00:00Z","v":725326,"vw":45.309711},{"c":45.4444,"h":45.45,"l":45.36,"n":28,"o":45.4,"t":"2026-09-29T20:15:00Z","v":20025,"vw":45.420061},{"c":45.52,"h":45.52,"l":45.282,"n":9,"o":45.282,"t":"2026-09-29T20:30:00Z","v":4864,"vw":45.415435},{"c":45.59,"h":45.605,"l":45.59,"n":20,"o":45.6,"t":"2026-09-29T20:45:00Z","v":118014,"vw":45.59887},{"c":45.5492,"h":45.55,"l":45.51,"n":6,"o":45.55,"t":"2026-09-29T21:00:00Z","v":627,"vw":45.536741},{"c":45.55,"h":45.59,"l":45.55,"n":6,"o":45.58,"t":"2026-09-29T21:15:00Z","v":793,"vw":45.569376},{"c":45.6,"h":45.6,"l":45.49,"n":8,"o":45.583,"t":"2026-09-29T21:30:00Z","v":742,"vw":45.533286},{"c":45.58,"h":45.6,"l":45.58,"n":6,"o":45.6,"t":"2026-09-29T21:45:00Z","v":568,"vw":45.596},{"c":45.7,"h":45.7,"l":45.58,"n":32,"o":45.58,"t":"2026-09-29T22:00:00Z","v":5216,"vw":45.611822},{"c":45.6,"h":45.61,"l":45.6,"n":3,"o":45.61,"t":"2026-09-29T22:15:00Z","v":500,"vw":45.602941},{"c":45.58,"h":45.61,"l":45.58,"n":8,"o":45.61,"t":"2026-09-29T22:30:00Z","v":2149,"vw":45.595047},{"c":45.69,"h":45.69,"l":45.69,"n":2,"o":45.69,"t":"2026-09-29T23:00:00Z","v":120,"vw":45.69},{"c":45.66,"h":45.66,"l":45.66,"n":2,"o":45.66,"t":"2026-09-29T23:15:00Z","v":1002,"vw":45.66},{"c":45.65,"h":45.65,"l":45.58,"n":11,"o":45.58,"t":"2026-09-29T23:30:00Z","v":718,"vw":45.6346},{"c":45.64,"h":45.6582,"l":45.63,"n":5,"o":45.6582,"t":"2026-09-29T23:45:00Z","v":306,"vw":45.642697},{"c":44.635,"h":45.2,"l":44.51,"n":539,"o":44.99,"t":"2026-09-30T08:00:00Z","v":30389,"vw":44.900151},{"c":44.6,"h":44.7194,"l":44.6,"n":16,"o":44.635,"t":"2026-09-30T08:15:00Z","v":2171,"vw":44.640929},{"c":44.51,"h":44.76,"l":44.51,"n":24,"o":44.69,"t":"2026-09-30T08:45:00Z","v":5566,"vw":44.725236},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-09-30T09:30:00Z","v":100,"vw":44.89},{"c":44.88,"h":44.88,"l":44.88,"n":21,"o":44.88,"t":"2026-09-30T09:45:00Z","v":1556,"vw":44.88},{"c":44.84,"h":44.84,"l":44.69,"n":2,"o":44.69,"t":"2026-09-30T10:00:00Z","v":378,"vw":44.760635},{"c":44.84,"h":44.85,"l":44.82,"n":6,"o":44.82,"t":"2026-09-30T10:15:00Z","v":2297,"vw":44.846253},{"c":44.73,"h":44.8768,"l":44.5581,"n":154,"o":44.81,"t":"2026-09-30T11:00:00Z","v":11605,"vw":44.709372},{"c":44.53,"h":44.6,"l":44.51,"n":27,"o":44.6,"t":"2026-09-30T11:15:00Z","v":11747,"vw":44.5183},{"c":44.689,"h":44.69,"l":44.57,"n":8,"o":44.69,"t":"2026-09-30T11:30:00Z","v":861,"vw":44.647529},{"c":44.6851,"h":44.6851,"l":44.6851,"n":2,"o":44.6851,"t":"2026-09-30T11:45:00Z","v":651,"vw":44.6851},{"c":44.62,"h":44.62,"l":44.62,"n":4,"o":44.62,"t":"2026-09-30T12:00:00Z","v":400,"vw":44.62},{"c":44.49,"h":44.55,"l":44.49,"n":22,"o":44.55,"t":"2026-09-30T12:15:00Z","v":3285,"vw":44.500896},{"c":44.884,"h":45.24,"l":44.69,"n":234,"o":44.69,"t":"2026-09-30T12:30:00Z","v":27041,"vw":44.974323},{"c":44.9885,"h":44.99,"l":44.79,"n":55,"o":44.9,"t":"2026-09-30T12:45:00Z","v":4453,"vw":44.923214},{"c":45.1,"h":45.1,"l":44.98,"n":77,"o":44.9933,"t":"2026-09-30T13:00:00Z","v":6170,"vw":45.005719},{"c":44.85,"h":45.02,"l":44.85,"n":133,"o":45.02,"t":"2026-09-30T13:15:00Z","v":5201,"vw":44.974216},{"c":44.635,"h":44.9,"l":44.38,"n":3798,"o":44.845,"t":"2026-09-30T13:30:00Z","v":427882,"vw":44.698259},{"c":44.8411,"h":44.8899,"l":44.47,"n":3723,"o":44.66,"t":"2026-09-30T13:45:00Z","v":313465,"vw":44.645014},{"c":44.7571,"h":44.94,"l":44.62,"n":2984,"o":44.83,"t":"2026-09-30T14:00:00Z","v":179234,"vw":44.780772},{"c":44.67,"h":44.83,"l":44.61,"n":2330,"o":44.77,"t":"2026-09-30T14:15:00Z","v":142658,"vw":44.720265},{"c":44.41,"h":44.665,"l":44.26,"n":2758,"o":44.66,"t":"2026-09-30T14:30:00Z","v":183131,"vw":44.432941},{"c":44.665,"h":44.7,"l":44.355,"n":2957,"o":44.4,"t":"2026-09-30T14:45:00Z","v":241564,"vw":44.568351},{"c":44.66,"h":44.74,"l":44.55,"n":2325,"o":44.665,"t":"2026-09-30T15:00:00Z","v":166538,"vw":44.643165},{"c":44.75,"h":44.8,"l":44.605,"n":1611,"o":44.65,"t":"2026-09-30T15:15:00Z","v":112127,"vw":44.690387},{"c":44.685,"h":44.765,"l":44.585,"n":1652,"o":44.75,"t":"2026-09-30T15:30:00Z","v":101244,"vw":44.701551},{"c":44.74,"h":44.79,"l":44.67,"n":1369,"o":44.685,"t":"2026-09-30T15:45:00Z","v":85741,"vw":44.725678},{"c":44.725,"h":44.745,"l":44.645,"n":1331,"o":44.73,"t":"2026-09-30T16:00:00Z","v":99678,"vw":44.694747},{"c":44.65,"h":44.735,"l":44.6,"n":1087,"o":44.73,"t":"2026-09-30T16:15:00Z","v":61750,"vw":44.63721},{"c":44.695,"h":44.705,"l":44.53,"n":1579,"o":44.645,"t":"2026-09-30T16:30:00Z","v":113566,"vw":44.623335},{"c":44.775,"h":44.79,"l":44.68,"n":1028,"o":44.69,"t":"2026-09-30T16:45:00Z","v":63387,"vw":44.734869},{"c":44.765,"h":44.795,"l":44.725,"n":1271,"o":44.77,"t":"2026-09-30T17:00:00Z","v":67595,"vw":44.765092},{"c":44.69,"h":44.765,"l":44.6,"n":1336,"o":44.765,"t":"2026-09-30T17:15:00Z","v":83096,"vw":44.690374},{"c":44.745,"h":44.76,"l":44.67,"n":1154,"o":44.695,"t":"2026-09-30T17:30:00Z","v":72091,"vw":44.720674},{"c":44.9,"h":44.92,"l":44.705,"n":1866,"o":44.74,"t":"2026-09-30T17:45:00Z","v":170330,"vw":44.853633},{"c":44.895,"h":44.91,"l":44.85,"n":1366,"o":44.895,"t":"2026-09-30T18:00:00Z","v":77090,"vw":44.884319},{"c":44.78,"h":44.89,"l":44.74,"n":1352,"o":44.89,"t":"2026-09-30T18:15:00Z","v":80251,"vw":44.818784},{"c":44.745,"h":44.795,"l":44.725,"n":1178,"o":44.78,"t":"2026-09-30T18:30:00Z","v":70713,"vw":44.7651},{"c":44.76,"h":44.77,"l":44.63,"n":1372,"o":44.75,"t":"2026-09-30T18:45:00Z","v":103452,"vw":44.69894},{"c":44.865,"h":44.875,"l":44.745,"n":1501,"o":44.755,"t":"2026-09-30T19:00:00Z","v":92379,"vw":44.809104},{"c":44.765,"h":44.875,"l":44.73,"n":1661,"o":44.865,"t":"2026-09-30T19:15:00Z","v":111414,"vw":44.780865},{"c":44.815,"h":45.03,"l":44.76,"n":3123,"o":44.76,"t":"2026-09-30T19:30:00Z","v":224938,"vw":44.87635},{"c":44.49,"h":44.905,"l":44.415,"n":9271,"o":44.815,"t":"2026-09-30T19:45:00Z","v":976718,"vw":44.580814},{"c":44.65,"h":44.74,"l":44.4,"n":55,"o":44.49,"t":"2026-09-30T20:00:00Z","v":1477818,"vw":44.460085},{"c":44.4828,"h":44.4828,"l":44.4828,"n":1,"o":44.4828,"t":"2026-09-30T20:15:00Z","v":150,"vw":44.4828},{"c":44.7,"h":44.79,"l":44.46,"n":5,"o":44.46,"t":"2026-09-30T20:30:00Z","v":688,"vw":44.587358},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-09-30T21:00:00Z","v":200,"vw":44.51},{"c":44.7991,"h":44.7991,"l":44.7991,"n":1,"o":44.7991,"t":"2026-09-30T21:45:00Z","v":100,"vw":44.7991},{"c":44.82,"h":44.82,"l":44.695,"n":2,"o":44.695,"t":"2026-09-30T22:45:00Z","v":300,"vw":44.778333},{"c":44.79,"h":44.79,"l":44.79,"n":3,"o":44.79,"t":"2026-09-30T23:30:00Z","v":310,"vw":44.79},{"c":44.84,"h":45.8,"l":44.2,"n":824,"o":45,"t":"2026-10-01T08:00:00Z","v":52297,"vw":45.132859},{"c":44.65,"h":44.65,"l":44.65,"n":5,"o":44.65,"t":"2026-10-01T08:30:00Z","v":392,"vw":44.65},{"c":44.62,"h":44.62,"l":44.62,"n":4,"o":44.62,"t":"2026-10-01T09:15:00Z","v":200,"vw":44.62},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-01T09:30:00Z","v":100,"vw":44.64},{"c":44.65,"h":44.65,"l":44.6,"n":10,"o":44.63,"t":"2026-10-01T09:45:00Z","v":1293,"vw":44.61404},{"c":44.72,"h":44.72,"l":44.62,"n":9,"o":44.62,"t":"2026-10-01T10:15:00Z","v":1867,"vw":44.689383},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-10-01T10:30:00Z","v":700,"vw":44.85},{"c":44.63,"h":44.8,"l":44.63,"n":17,"o":44.65,"t":"2026-10-01T10:45:00Z","v":2168,"vw":44.777594},{"c":44.55,"h":44.7,"l":44.519,"n":40,"o":44.7,"t":"2026-10-01T11:00:00Z","v":8486,"vw":44.66607},{"c":44.33,"h":44.51,"l":44.33,"n":35,"o":44.51,"t":"2026-10-01T11:15:00Z","v":1332,"vw":44.453096},{"c":44.5,"h":44.5,"l":44.45,"n":6,"o":44.45,"t":"2026-10-01T12:00:00Z","v":1348,"vw":44.492025},{"c":44.45,"h":44.45,"l":44.4,"n":11,"o":44.4,"t":"2026-10-01T12:15:00Z","v":437,"vw":44.414388},{"c":44.48,"h":44.49,"l":44.4568,"n":62,"o":44.465,"t":"2026-10-01T12:30:00Z","v":1492,"vw":44.476361},{"c":44.21,"h":44.33,"l":44.21,"n":66,"o":44.33,"t":"2026-10-01T12:45:00Z","v":1818,"vw":44.282046},{"c":44.2,"h":44.22,"l":44.2,"n":22,"o":44.22,"t":"2026-10-01T13:00:00Z","v":11930,"vw":44.202136},{"c":44.35,"h":44.42,"l":44.19,"n":87,"o":44.19,"t":"2026-10-01T13:15:00Z","v":16821,"vw":44.358927},{"c":44.23,"h":44.55,"l":44.01,"n":4667,"o":44.275,"t":"2026-10-01T13:30:00Z","v":488358,"vw":44.275334},{"c":44.23,"h":44.405,"l":44.1304,"n":6555,"o":44.215,"t":"2026-10-01T13:45:00Z","v":459759,"vw":44.268915},{"c":43.94,"h":44.22,"l":43.715,"n":6896,"o":44.21,"t":"2026-10-01T14:00:00Z","v":504588,"vw":43.936451},{"c":44.06,"h":44.075,"l":43.63,"n":7215,"o":43.95,"t":"2026-10-01T14:15:00Z","v":524154,"vw":43.903784},{"c":44.01,"h":44.135,"l":43.98,"n":2898,"o":44.04,"t":"2026-10-01T14:30:00Z","v":139991,"vw":44.064347},{"c":44.08,"h":44.27,"l":43.97,"n":2254,"o":44,"t":"2026-10-01T14:45:00Z","v":109998,"vw":44.089906},{"c":43.9,"h":44.08,"l":43.75,"n":2526,"o":44.06,"t":"2026-10-01T15:00:00Z","v":128180,"vw":43.905255},{"c":44.12,"h":44.22,"l":43.89,"n":2522,"o":43.905,"t":"2026-10-01T15:15:00Z","v":162599,"vw":44.060258},{"c":43.98,"h":44.125,"l":43.9,"n":2378,"o":44.11,"t":"2026-10-01T15:30:00Z","v":101103,"vw":43.98806},{"c":44.05,"h":44.185,"l":43.945,"n":2243,"o":43.98,"t":"2026-10-01T15:45:00Z","v":116973,"vw":44.040315},{"c":44.07,"h":44.12,"l":43.93,"n":2008,"o":44.05,"t":"2026-10-01T16:00:00Z","v":98626,"vw":44.016619},{"c":44.165,"h":44.22,"l":44.065,"n":1598,"o":44.07,"t":"2026-10-01T16:15:00Z","v":80521,"vw":44.134843},{"c":44.22,"h":44.28,"l":44.155,"n":1356,"o":44.16,"t":"2026-10-01T16:30:00Z","v":55948,"vw":44.210193},{"c":44.13,"h":44.27,"l":44.04,"n":1623,"o":44.235,"t":"2026-10-01T16:45:00Z","v":81784,"vw":44.158367},{"c":44.22,"h":44.29,"l":44.095,"n":1324,"o":44.12,"t":"2026-10-01T17:00:00Z","v":58201,"vw":44.168026},{"c":44.65,"h":44.68,"l":44.22,"n":2153,"o":44.22,"t":"2026-10-01T17:15:00Z","v":132209,"vw":44.464336},{"c":44.74,"h":44.87,"l":44.665,"n":3530,"o":44.665,"t":"2026-10-01T17:30:00Z","v":211051,"vw":44.759789},{"c":44.58,"h":44.86,"l":44.51,"n":2659,"o":44.755,"t":"2026-10-01T17:45:00Z","v":133710,"vw":44.671832},{"c":44.44,"h":44.57,"l":44.34,"n":2379,"o":44.57,"t":"2026-10-01T18:00:00Z","v":124458,"vw":44.457699},{"c":44.7,"h":44.73,"l":44.43,"n":2341,"o":44.445,"t":"2026-10-01T18:15:00Z","v":130912,"vw":44.57677},{"c":44.66,"h":44.83,"l":44.635,"n":1803,"o":44.7,"t":"2026-10-01T18:30:00Z","v":102991,"vw":44.70797},{"c":44.75,"h":44.765,"l":44.65,"n":1681,"o":44.67,"t":"2026-10-01T18:45:00Z","v":92977,"vw":44.710035},{"c":44.56,"h":44.76,"l":44.545,"n":2357,"o":44.74,"t":"2026-10-01T19:00:00Z","v":129363,"vw":44.618165},{"c":44.655,"h":44.685,"l":44.545,"n":2193,"o":44.56,"t":"2026-10-01T19:15:00Z","v":136119,"vw":44.612963},{"c":44.72,"h":44.73,"l":44.625,"n":2656,"o":44.67,"t":"2026-10-01T19:30:00Z","v":153651,"vw":44.677283},{"c":44.73,"h":44.89,"l":44.69,"n":9768,"o":44.72,"t":"2026-10-01T19:45:00Z","v":893005,"vw":44.76009},{"c":44.52,"h":44.73,"l":44.52,"n":36,"o":44.73,"t":"2026-10-01T20:00:00Z","v":854038,"vw":44.729955},{"c":44.01,"h":44.58,"l":44.01,"n":2,"o":44.58,"t":"2026-10-01T20:15:00Z","v":280,"vw":44.213571},{"c":44.41,"h":44.73,"l":44.41,"n":7,"o":44.73,"t":"2026-10-01T20:30:00Z","v":3482,"vw":44.706344},{"c":44.7999,"h":44.7999,"l":44.7999,"n":2,"o":44.7999,"t":"2026-10-01T20:45:00Z","v":1015,"vw":44.7999},{"c":44.74,"h":44.75,"l":44.74,"n":3,"o":44.74,"t":"2026-10-01T21:00:00Z","v":500,"vw":44.7432},{"c":44.73,"h":44.73,"l":44.73,"n":4,"o":44.73,"t":"2026-10-01T21:30:00Z","v":536,"vw":44.73},{"c":44.481,"h":44.481,"l":44.481,"n":1,"o":44.481,"t":"2026-10-01T21:45:00Z","v":390,"vw":44.481},{"c":44.79,"h":44.79,"l":44.78,"n":7,"o":44.78,"t":"2026-10-01T22:30:00Z","v":366,"vw":44.785},{"c":44.69,"h":44.69,"l":44.69,"n":2,"o":44.69,"t":"2026-10-01T23:00:00Z","v":180,"vw":44.69},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-01T23:15:00Z","v":1110,"vw":44.8},{"c":44.7,"h":44.8,"l":44.7,"n":2,"o":44.8,"t":"2026-10-01T23:30:00Z","v":500,"vw":44.72},{"c":44.88,"h":44.88,"l":44.8,"n":6,"o":44.8,"t":"2026-10-01T23:45:00Z","v":391,"vw":44.845455},{"c":45.2,"h":45.2,"l":44.69,"n":263,"o":44.77,"t":"2026-10-02T08:00:00Z","v":22221,"vw":44.846264},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-02T08:15:00Z","v":220,"vw":45.3},{"c":45.31,"h":45.31,"l":45.31,"n":3,"o":45.31,"t":"2026-10-02T08:45:00Z","v":243,"vw":45.31},{"c":45.3,"h":45.3,"l":45.25,"n":16,"o":45.25,"t":"2026-10-02T09:00:00Z","v":1727,"vw":45.254365},{"c":45.3,"h":45.3,"l":45.3,"n":3,"o":45.3,"t":"2026-10-02T09:15:00Z","v":370,"vw":45.3},{"c":45.3,"h":45.44,"l":45.3,"n":6,"o":45.44,"t":"2026-10-02T09:30:00Z","v":632,"vw":45.327156},{"c":45.47,"h":45.47,"l":45.47,"n":2,"o":45.47,"t":"2026-10-02T10:00:00Z","v":138,"vw":45.47},{"c":45.4,"h":45.4,"l":45.28,"n":6,"o":45.28,"t":"2026-10-02T10:15:00Z","v":1186,"vw":45.291538},{"c":45.5,"h":45.5,"l":45.4,"n":11,"o":45.4,"t":"2026-10-02T10:30:00Z","v":1067,"vw":45.488584},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-02T10:45:00Z","v":300,"vw":45.5},{"c":45.5,"h":45.5,"l":45.45,"n":40,"o":45.465,"t":"2026-10-02T11:00:00Z","v":2982,"vw":45.472439},{"c":45.29,"h":45.38,"l":45.29,"n":19,"o":45.38,"t":"2026-10-02T11:15:00Z","v":1583,"vw":45.316499},{"c":45.41,"h":45.41,"l":45.3,"n":12,"o":45.3,"t":"2026-10-02T11:30:00Z","v":8383,"vw":45.302397},{"c":45.1832,"h":45.41,"l":45.1832,"n":19,"o":45.41,"t":"2026-10-02T11:45:00Z","v":1026,"vw":45.229523},{"c":45.41,"h":45.43,"l":45.41,"n":4,"o":45.43,"t":"2026-10-02T12:00:00Z","v":420,"vw":45.419785},{"c":45.47,"h":45.47,"l":45.47,"n":1,"o":45.47,"t":"2026-10-02T12:15:00Z","v":125,"vw":45.47},{"c":45.84,"h":45.99,"l":45.47,"n":80,"o":45.47,"t":"2026-10-02T12:30:00Z","v":131359,"vw":45.68628},{"c":46.01,"h":46.01,"l":45.9,"n":91,"o":46,"t":"2026-10-02T12:45:00Z","v":5372,"vw":45.969846},{"c":45.77,"h":46.1,"l":45.77,"n":31,"o":46.05,"t":"2026-10-02T13:00:00Z","v":3437,"vw":45.966574},{"c":45.9,"h":46.078,"l":45.63,"n":34,"o":45.9,"t":"2026-10-02T13:15:00Z","v":2698,"vw":45.789271},{"c":46.425,"h":46.54,"l":45.7,"n":5069,"o":45.865,"t":"2026-10-02T13:30:00Z","v":489270,"vw":46.255978},{"c":46.945,"h":46.955,"l":46.39,"n":5437,"o":46.425,"t":"2026-10-02T13:45:00Z","v":362578,"vw":46.663107},{"c":47.08,"h":47.17,"l":46.87,"n":5323,"o":46.95,"t":"2026-10-02T14:00:00Z","v":337198,"vw":47.052498},{"c":46.955,"h":47.08,"l":46.92,"n":3110,"o":47.075,"t":"2026-10-02T14:15:00Z","v":186952,"vw":46.982096},{"c":47.1399,"h":47.19,"l":46.86,"n":3776,"o":46.935,"t":"2026-10-02T14:30:00Z","v":428129,"vw":47.090356},{"c":47.33,"h":47.3582,"l":47.02,"n":4061,"o":47.11,"t":"2026-10-02T14:45:00Z","v":410598,"vw":47.194735},{"c":47.1975,"h":47.405,"l":47.0902,"n":2993,"o":47.32,"t":"2026-10-02T15:00:00Z","v":185596,"vw":47.275438},{"c":47.225,"h":47.25,"l":47.05,"n":2388,"o":47.19,"t":"2026-10-02T15:15:00Z","v":166971,"vw":47.13945},{"c":47.565,"h":47.69,"l":47.18,"n":4668,"o":47.21,"t":"2026-10-02T15:30:00Z","v":351302,"vw":47.502696},{"c":47.8,"h":47.82,"l":47.56,"n":4328,"o":47.57,"t":"2026-10-02T15:45:00Z","v":312716,"vw":47.733108},{"c":47.84,"h":47.875,"l":47.73,"n":2725,"o":47.8,"t":"2026-10-02T16:00:00Z","v":180532,"vw":47.808114},{"c":47.685,"h":47.93,"l":47.67,"n":2813,"o":47.8303,"t":"2026-10-02T16:15:00Z","v":183094,"vw":47.825814},{"c":47.65,"h":47.715,"l":47.545,"n":2566,"o":47.675,"t":"2026-10-02T16:30:00Z","v":154420,"vw":47.630147},{"c":47.57,"h":47.685,"l":47.525,"n":2433,"o":47.66,"t":"2026-10-02T16:45:00Z","v":139203,"vw":47.580703},{"c":47.48,"h":47.625,"l":47.42,"n":2514,"o":47.56,"t":"2026-10-02T17:00:00Z","v":144754,"vw":47.511811},{"c":47.32,"h":47.51,"l":47.32,"n":2554,"o":47.47,"t":"2026-10-02T17:15:00Z","v":157638,"vw":47.409471},{"c":47.31,"h":47.395,"l":47.2435,"n":1928,"o":47.315,"t":"2026-10-02T17:30:00Z","v":113697,"vw":47.322878},{"c":47.425,"h":47.465,"l":47.295,"n":2271,"o":47.315,"t":"2026-10-02T17:45:00Z","v":128416,"vw":47.390096},{"c":47.275,"h":47.425,"l":47.17,"n":2109,"o":47.425,"t":"2026-10-02T18:00:00Z","v":131620,"vw":47.284466},{"c":47.315,"h":47.345,"l":47.225,"n":3030,"o":47.275,"t":"2026-10-02T18:15:00Z","v":271775,"vw":47.305947},{"c":47.295,"h":47.34,"l":47.2,"n":1984,"o":47.3187,"t":"2026-10-02T18:30:00Z","v":124761,"vw":47.267509},{"c":47.36,"h":47.37,"l":47.28,"n":2064,"o":47.295,"t":"2026-10-02T18:45:00Z","v":106297,"vw":47.333183},{"c":47.275,"h":47.44,"l":47.245,"n":2812,"o":47.365,"t":"2026-10-02T19:00:00Z","v":177584,"vw":47.337347},{"c":47.305,"h":47.38,"l":47.26,"n":2695,"o":47.275,"t":"2026-10-02T19:15:00Z","v":168770,"vw":47.315644},{"c":47.375,"h":47.45,"l":47.31,"n":4047,"o":47.31,"t":"2026-10-02T19:30:00Z","v":368495,"vw":47.392611},{"c":47.46,"h":47.49,"l":47.28,"n":11170,"o":47.37,"t":"2026-10-02T19:45:00Z","v":1001230,"vw":47.392536},{"c":47.56,"h":47.56,"l":47.44,"n":57,"o":47.44,"t":"2026-10-02T20:00:00Z","v":1073701,"vw":47.450066},{"c":47.55,"h":47.56,"l":47.4,"n":29,"o":47.46,"t":"2026-10-02T20:15:00Z","v":7751,"vw":47.517348},{"c":47.65,"h":47.65,"l":47.45,"n":28,"o":47.55,"t":"2026-10-02T20:30:00Z","v":5236,"vw":47.5129},{"c":47.61,"h":47.69,"l":47.56,"n":25,"o":47.68,"t":"2026-10-02T20:45:00Z","v":1773,"vw":47.632758},{"c":47.7,"h":47.7,"l":47.56,"n":9,"o":47.56,"t":"2026-10-02T21:00:00Z","v":2718,"vw":47.689771},{"c":47.744,"h":47.79,"l":47.74,"n":14,"o":47.79,"t":"2026-10-02T21:30:00Z","v":3826,"vw":47.753187},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-02T21:45:00Z","v":166,"vw":47.76},{"c":47.8,"h":47.8,"l":47.7757,"n":23,"o":47.79,"t":"2026-10-02T22:00:00Z","v":2299,"vw":47.788237},{"c":47.87,"h":47.88,"l":47.8178,"n":8,"o":47.8178,"t":"2026-10-02T22:15:00Z","v":1628,"vw":47.838638},{"c":47.87,"h":47.87,"l":47.87,"n":14,"o":47.87,"t":"2026-10-02T22:30:00Z","v":537,"vw":47.87},{"c":47.8701,"h":47.8701,"l":47.8701,"n":2,"o":47.8701,"t":"2026-10-02T22:45:00Z","v":206,"vw":47.8701},{"c":47.9334,"h":47.9334,"l":47.9334,"n":2,"o":47.9334,"t":"2026-10-02T23:00:00Z","v":110,"vw":47.9334},{"c":47.91,"h":47.91,"l":47.898,"n":15,"o":47.898,"t":"2026-10-02T23:15:00Z","v":1156,"vw":47.907},{"c":47.9769,"h":47.9769,"l":47.78,"n":12,"o":47.9306,"t":"2026-10-02T23:30:00Z","v":1265,"vw":47.912959},{"c":47.9,"h":47.96,"l":47.9,"n":16,"o":47.91,"t":"2026-10-02T23:45:00Z","v":942,"vw":47.933464},{"c":47.45,"h":47.81,"l":46.5,"n":533,"o":47.43,"t":"2026-10-05T08:00:00Z","v":52527,"vw":47.318625},{"c":47.38,"h":47.45,"l":47.38,"n":135,"o":47.45,"t":"2026-10-05T08:15:00Z","v":9962,"vw":47.432217},{"c":47.2,"h":47.3,"l":47.2,"n":11,"o":47.3,"t":"2026-10-05T08:30:00Z","v":447,"vw":47.271347},{"c":47.1,"h":47.2,"l":47.1,"n":6,"o":47.2,"t":"2026-10-05T08:45:00Z","v":689,"vw":47.15},{"c":47.05,"h":47.06,"l":47.05,"n":22,"o":47.06,"t":"2026-10-05T09:15:00Z","v":1272,"vw":47.05225},{"c":47,"h":47.07,"l":47,"n":28,"o":47.07,"t":"2026-10-05T09:30:00Z","v":3259,"vw":47.017241},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-10-05T09:45:00Z","v":500,"vw":46.93},{"c":47,"h":47,"l":47,"n":5,"o":47,"t":"2026-10-05T10:00:00Z","v":998,"vw":47},{"c":46.9531,"h":46.9531,"l":46.9531,"n":1,"o":46.9531,"t":"2026-10-05T10:15:00Z","v":500,"vw":46.9531},{"c":47,"h":47,"l":46.99,"n":5,"o":47,"t":"2026-10-05T10:30:00Z","v":1420,"vw":46.997042},{"c":47.0495,"h":47.0495,"l":47,"n":5,"o":47.01,"t":"2026-10-05T10:45:00Z","v":600,"vw":47.015347},{"c":47.06,"h":47.14,"l":46.9,"n":55,"o":47.14,"t":"2026-10-05T11:00:00Z","v":3424,"vw":47.015073},{"c":47.15,"h":47.15,"l":46.98,"n":24,"o":46.98,"t":"2026-10-05T11:15:00Z","v":3611,"vw":47.087007},{"c":47.1914,"h":47.2,"l":47.18,"n":7,"o":47.18,"t":"2026-10-05T11:30:00Z","v":1746,"vw":47.191781},{"c":47.1,"h":47.2,"l":47.01,"n":24,"o":47.11,"t":"2026-10-05T11:45:00Z","v":2221,"vw":47.100364},{"c":47.19,"h":47.19,"l":47,"n":8,"o":47.1639,"t":"2026-10-05T12:00:00Z","v":886,"vw":47.163036},{"c":46.8093,"h":47.13,"l":46.8,"n":41,"o":47.13,"t":"2026-10-05T12:15:00Z","v":2365,"vw":46.877224},{"c":46.96,"h":47,"l":46.89,"n":42,"o":46.96,"t":"2026-10-05T12:30:00Z","v":5915,"vw":46.939369},{"c":46.76,"h":46.9,"l":46.76,"n":42,"o":46.8,"t":"2026-10-05T12:45:00Z","v":7518,"vw":46.884825},{"c":46.72,"h":47,"l":46.72,"n":63,"o":46.9,"t":"2026-10-05T13:00:00Z","v":6864,"vw":46.837326},{"c":46.67,"h":46.88,"l":46.66,"n":197,"o":46.84,"t":"2026-10-05T13:15:00Z","v":27834,"vw":46.816528},{"c":47.08,"h":47.435,"l":46.6,"n":5196,"o":46.85,"t":"2026-10-05T13:30:00Z","v":535901,"vw":47.018851},{"c":47.285,"h":47.37,"l":46.87,"n":3198,"o":47.08,"t":"2026-10-05T13:45:00Z","v":195890,"vw":47.11708},{"c":47.215,"h":47.285,"l":46.89,"n":3509,"o":47.265,"t":"2026-10-05T14:00:00Z","v":216492,"vw":47.055815},{"c":47.35,"h":47.37,"l":47.11,"n":3258,"o":47.215,"t":"2026-10-05T14:15:00Z","v":209624,"vw":47.23613},{"c":47.37,"h":47.49,"l":47.275,"n":3006,"o":47.36,"t":"2026-10-05T14:30:00Z","v":222505,"vw":47.38452},{"c":47.435,"h":47.485,"l":47.33,"n":2163,"o":47.36,"t":"2026-10-05T14:45:00Z","v":146541,"vw":47.433191},{"c":47.375,"h":47.46,"l":47.305,"n":1920,"o":47.435,"t":"2026-10-05T15:00:00Z","v":120883,"vw":47.384214},{"c":47.455,"h":47.47,"l":47.315,"n":1639,"o":47.38,"t":"2026-10-05T15:15:00Z","v":137469,"vw":47.391381},{"c":47.51,"h":47.515,"l":47.39,"n":1432,"o":47.45,"t":"2026-10-05T15:30:00Z","v":82547,"vw":47.451117},{"c":47.465,"h":47.505,"l":47.385,"n":1331,"o":47.505,"t":"2026-10-05T15:45:00Z","v":84081,"vw":47.421698},{"c":47.39,"h":47.475,"l":47.36,"n":1099,"o":47.47,"t":"2026-10-05T16:00:00Z","v":72803,"vw":47.405022},{"c":47.355,"h":47.395,"l":47.3287,"n":1093,"o":47.395,"t":"2026-10-05T16:15:00Z","v":58115,"vw":47.358153},{"c":47.46,"h":47.47,"l":47.35,"n":871,"o":47.36,"t":"2026-10-05T16:30:00Z","v":48861,"vw":47.396122},{"c":47.37,"h":47.465,"l":47.37,"n":993,"o":47.46,"t":"2026-10-05T16:45:00Z","v":44573,"vw":47.409984},{"c":47.42,"h":47.42,"l":47.355,"n":953,"o":47.375,"t":"2026-10-05T17:00:00Z","v":47029,"vw":47.383632},{"c":47.43,"h":47.48,"l":47.41,"n":914,"o":47.425,"t":"2026-10-05T17:15:00Z","v":43654,"vw":47.438025},{"c":47.51,"h":47.51,"l":47.43,"n":1067,"o":47.44,"t":"2026-10-05T17:30:00Z","v":52718,"vw":47.47416},{"c":47.555,"h":47.57,"l":47.475,"n":1299,"o":47.51,"t":"2026-10-05T17:45:00Z","v":63315,"vw":47.534668},{"c":47.495,"h":47.56,"l":47.48,"n":1366,"o":47.56,"t":"2026-10-05T18:00:00Z","v":66268,"vw":47.522594},{"c":47.5,"h":47.54,"l":47.48,"n":1241,"o":47.49,"t":"2026-10-05T18:15:00Z","v":59423,"vw":47.506063},{"c":47.51,"h":47.55,"l":47.49,"n":1345,"o":47.495,"t":"2026-10-05T18:30:00Z","v":62987,"vw":47.517037},{"c":47.355,"h":47.505,"l":47.33,"n":1257,"o":47.5,"t":"2026-10-05T18:45:00Z","v":89761,"vw":47.389663},{"c":47.46,"h":47.49,"l":47.345,"n":1443,"o":47.345,"t":"2026-10-05T19:00:00Z","v":208329,"vw":47.438488},{"c":47.4,"h":47.48,"l":47.385,"n":2030,"o":47.45,"t":"2026-10-05T19:15:00Z","v":147754,"vw":47.436551},{"c":47.55,"h":47.62,"l":47.395,"n":3318,"o":47.4,"t":"2026-10-05T19:30:00Z","v":281112,"vw":47.503632},{"c":47.53,"h":47.64,"l":47.43,"n":7952,"o":47.55,"t":"2026-10-05T19:45:00Z","v":738649,"vw":47.529208},{"c":47.53,"h":47.53,"l":47.53,"n":25,"o":47.53,"t":"2026-10-05T20:00:00Z","v":437220,"vw":47.53},{"c":47.31,"h":47.659,"l":47.31,"n":8,"o":47.659,"t":"2026-10-05T20:15:00Z","v":957,"vw":47.4713},{"c":47.53,"h":47.53,"l":47.53,"n":4,"o":47.53,"t":"2026-10-05T20:30:00Z","v":1581,"vw":47.53},{"c":47.61,"h":47.64,"l":47.61,"n":10,"o":47.64,"t":"2026-10-05T20:45:00Z","v":535,"vw":47.6268},{"c":47.7,"h":47.7,"l":47.7,"n":14,"o":47.7,"t":"2026-10-05T21:15:00Z","v":2101,"vw":47.7},{"c":47.73,"h":47.765,"l":47.73,"n":3,"o":47.765,"t":"2026-10-05T21:45:00Z","v":500,"vw":47.745909},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-10-05T22:30:00Z","v":121,"vw":47.78},{"c":47.8,"h":47.8,"l":47.76,"n":5,"o":47.76,"t":"2026-10-05T22:45:00Z","v":359,"vw":47.782633},{"c":47.76,"h":47.76,"l":47.76,"n":6,"o":47.76,"t":"2026-10-05T23:00:00Z","v":202,"vw":47.76},{"c":47.75,"h":47.78,"l":47.75,"n":4,"o":47.78,"t":"2026-10-05T23:15:00Z","v":247,"vw":47.765},{"c":47.75,"h":47.77,"l":47.74,"n":8,"o":47.77,"t":"2026-10-05T23:45:00Z","v":819,"vw":47.75},{"c":47.1897,"h":47.4,"l":46.8,"n":176,"o":47.25,"t":"2026-10-06T08:00:00Z","v":21263,"vw":47.123059},{"c":47.1995,"h":47.1995,"l":47.1995,"n":1,"o":47.1995,"t":"2026-10-06T08:30:00Z","v":101,"vw":47.1995},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-06T08:45:00Z","v":100,"vw":47.2},{"c":47.15,"h":47.19,"l":47.15,"n":17,"o":47.19,"t":"2026-10-06T09:00:00Z","v":847,"vw":47.166716},{"c":47.15,"h":47.15,"l":47.06,"n":16,"o":47.13,"t":"2026-10-06T09:30:00Z","v":3126,"vw":47.141552},{"c":47.11,"h":47.16,"l":47.11,"n":14,"o":47.16,"t":"2026-10-06T10:30:00Z","v":470,"vw":47.1475},{"c":47.11,"h":47.11,"l":47.11,"n":3,"o":47.11,"t":"2026-10-06T10:45:00Z","v":226,"vw":47.11},{"c":47.19,"h":47.19,"l":47.11,"n":25,"o":47.19,"t":"2026-10-06T11:00:00Z","v":1634,"vw":47.171797},{"c":47.2,"h":47.2,"l":47.2,"n":57,"o":47.2,"t":"2026-10-06T11:15:00Z","v":4837,"vw":47.2},{"c":47.2,"h":47.2,"l":47.1,"n":6,"o":47.1,"t":"2026-10-06T11:30:00Z","v":700,"vw":47.185714},{"c":47.17,"h":47.2,"l":47.17,"n":19,"o":47.2,"t":"2026-10-06T11:45:00Z","v":750,"vw":47.183333},{"c":47.35,"h":47.4,"l":47.19,"n":66,"o":47.19,"t":"2026-10-06T12:00:00Z","v":6018,"vw":47.291956},{"c":47.34,"h":47.34,"l":47.11,"n":33,"o":47.17,"t":"2026-10-06T12:15:00Z","v":3048,"vw":47.149017},{"c":47.11,"h":47.34,"l":47.11,"n":27,"o":47.34,"t":"2026-10-06T12:30:00Z","v":1458,"vw":47.215855},{"c":47.24,"h":47.24,"l":47.1213,"n":8,"o":47.1213,"t":"2026-10-06T12:45:00Z","v":350,"vw":47.203589},{"c":47.2,"h":47.25,"l":47.2,"n":12,"o":47.2,"t":"2026-10-06T13:00:00Z","v":1265,"vw":47.223769},{"c":47.07,"h":47.23,"l":47.07,"n":23,"o":47.12,"t":"2026-10-06T13:15:00Z","v":3805,"vw":47.121131},{"c":47.12,"h":47.23,"l":46.85,"n":4293,"o":47.18,"t":"2026-10-06T13:30:00Z","v":342312,"vw":47.069712},{"c":46.88,"h":47.17,"l":46.875,"n":4495,"o":47.13,"t":"2026-10-06T13:45:00Z","v":236024,"vw":47.00638},{"c":46.96,"h":46.965,"l":46.6806,"n":4486,"o":46.875,"t":"2026-10-06T14:00:00Z","v":251023,"vw":46.820295},{"c":46.85,"h":47.05,"l":46.845,"n":2833,"o":46.96,"t":"2026-10-06T14:15:00Z","v":149692,"vw":46.937405},{"c":46.8712,"h":46.895,"l":46.75,"n":2589,"o":46.85,"t":"2026-10-06T14:30:00Z","v":135126,"vw":46.825312},{"c":46.895,"h":46.97,"l":46.815,"n":3045,"o":46.875,"t":"2026-10-06T14:45:00Z","v":181165,"vw":46.89436},{"c":47.01,"h":47.085,"l":46.835,"n":2473,"o":46.895,"t":"2026-10-06T15:00:00Z","v":138742,"vw":46.992886},{"c":46.83,"h":47.03,"l":46.765,"n":2610,"o":47.005,"t":"2026-10-06T15:15:00Z","v":158148,"vw":46.90103},{"c":46.835,"h":46.835,"l":46.7,"n":2189,"o":46.82,"t":"2026-10-06T15:30:00Z","v":142385,"vw":46.74471},{"c":46.69,"h":46.875,"l":46.66,"n":1984,"o":46.845,"t":"2026-10-06T15:45:00Z","v":123945,"vw":46.767017},{"c":46.68,"h":46.74,"l":46.65,"n":1744,"o":46.69,"t":"2026-10-06T16:00:00Z","v":96516,"vw":46.684654},{"c":46.7771,"h":46.785,"l":46.65,"n":1442,"o":46.665,"t":"2026-10-06T16:15:00Z","v":80632,"vw":46.716164},{"c":46.795,"h":46.83,"l":46.76,"n":889,"o":46.775,"t":"2026-10-06T16:30:00Z","v":43904,"vw":46.792843},{"c":46.935,"h":46.965,"l":46.795,"n":1334,"o":46.795,"t":"2026-10-06T16:45:00Z","v":74261,"vw":46.900353},{"c":46.79,"h":46.935,"l":46.705,"n":1548,"o":46.935,"t":"2026-10-06T17:00:00Z","v":76107,"vw":46.815668},{"c":46.868,"h":46.875,"l":46.79,"n":1157,"o":46.795,"t":"2026-10-06T17:15:00Z","v":47717,"vw":46.829365},{"c":46.965,"h":46.965,"l":46.845,"n":1387,"o":46.865,"t":"2026-10-06T17:30:00Z","v":94536,"vw":46.91202},{"c":46.92,"h":46.97,"l":46.865,"n":1574,"o":46.97,"t":"2026-10-06T17:45:00Z","v":100955,"vw":46.923727},{"c":46.9,"h":46.995,"l":46.9,"n":1261,"o":46.935,"t":"2026-10-06T18:00:00Z","v":54928,"vw":46.956514},{"c":46.83,"h":46.92,"l":46.81,"n":1394,"o":46.905,"t":"2026-10-06T18:15:00Z","v":68556,"vw":46.869348},{"c":46.83,"h":46.835,"l":46.76,"n":1110,"o":46.8307,"t":"2026-10-06T18:30:00Z","v":50375,"vw":46.794076},{"c":46.975,"h":46.975,"l":46.84,"n":1238,"o":46.84,"t":"2026-10-06T18:45:00Z","v":69630,"vw":46.918823},{"c":47.005,"h":47.0299,"l":46.955,"n":1526,"o":46.98,"t":"2026-10-06T19:00:00Z","v":90511,"vw":46.999237},{"c":46.9,"h":47.035,"l":46.875,"n":1696,"o":47.02,"t":"2026-10-06T19:15:00Z","v":89383,"vw":46.958077},{"c":46.74,"h":46.895,"l":46.655,"n":2824,"o":46.895,"t":"2026-10-06T19:30:00Z","v":179806,"vw":46.734582},{"c":46.77,"h":46.85,"l":46.685,"n":8082,"o":46.735,"t":"2026-10-06T19:45:00Z","v":710205,"vw":46.783217},{"c":47.053,"h":47.053,"l":46.78,"n":38,"o":46.78,"t":"2026-10-06T20:00:00Z","v":524792,"vw":46.780242},{"c":46.8,"h":46.85,"l":46.8,"n":9,"o":46.84,"t":"2026-10-06T20:15:00Z","v":2500,"vw":46.8196},{"c":46.78,"h":46.78,"l":46.78,"n":4,"o":46.78,"t":"2026-10-06T20:30:00Z","v":8507,"vw":46.78},{"c":46.94,"h":46.94,"l":46.94,"n":1,"o":46.94,"t":"2026-10-06T20:45:00Z","v":200,"vw":46.94},{"c":46.7125,"h":46.8,"l":46.7125,"n":7,"o":46.8,"t":"2026-10-06T21:15:00Z","v":780,"vw":46.749038},{"c":46.7775,"h":46.7775,"l":46.7775,"n":1,"o":46.7775,"t":"2026-10-06T21:45:00Z","v":115,"vw":46.7775},{"c":46.5385,"h":46.5385,"l":46.5385,"n":1,"o":46.5385,"t":"2026-10-06T22:00:00Z","v":1060,"vw":46.5385},{"c":46.84,"h":46.84,"l":46.7,"n":4,"o":46.7,"t":"2026-10-06T22:15:00Z","v":311,"vw":46.746667},{"c":46.54,"h":46.55,"l":46.54,"n":4,"o":46.55,"t":"2026-10-06T22:30:00Z","v":216,"vw":46.544808},{"c":46.6,"h":46.82,"l":46.6,"n":8,"o":46.78,"t":"2026-10-06T22:45:00Z","v":1162,"vw":46.769618},{"c":46.75,"h":46.75,"l":46.54,"n":11,"o":46.54,"t":"2026-10-06T23:15:00Z","v":1848,"vw":46.714205},{"c":46.6,"h":46.8267,"l":46.6,"n":4,"o":46.8267,"t":"2026-10-06T23:45:00Z","v":1047,"vw":46.715541},{"c":46.35,"h":46.48,"l":46.09,"n":270,"o":46.35,"t":"2026-10-07T08:00:00Z","v":15763,"vw":46.296426},{"c":46.15,"h":46.15,"l":46,"n":2,"o":46,"t":"2026-10-07T08:15:00Z","v":255,"vw":46.058824},{"c":46.01,"h":46.01,"l":46,"n":5,"o":46,"t":"2026-10-07T08:45:00Z","v":1732,"vw":46.008773},{"c":45.88,"h":46.05,"l":45.88,"n":39,"o":46,"t":"2026-10-07T09:00:00Z","v":3551,"vw":45.954482},{"c":45.8273,"h":45.92,"l":45.8273,"n":10,"o":45.86,"t":"2026-10-07T09:15:00Z","v":6464,"vw":45.855624},{"c":45.8,"h":45.85,"l":45.8,"n":5,"o":45.85,"t":"2026-10-07T09:30:00Z","v":1013,"vw":45.845015},{"c":45.77,"h":45.82,"l":45.77,"n":13,"o":45.82,"t":"2026-10-07T09:45:00Z","v":1892,"vw":45.787609},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-07T10:00:00Z","v":300,"vw":45.85},{"c":45.79,"h":45.79,"l":45.79,"n":1,"o":45.79,"t":"2026-10-07T10:15:00Z","v":191,"vw":45.79},{"c":45.8564,"h":45.8564,"l":45.8564,"n":1,"o":45.8564,"t":"2026-10-07T10:30:00Z","v":500,"vw":45.8564},{"c":45.8008,"h":45.85,"l":45.8,"n":9,"o":45.85,"t":"2026-10-07T10:45:00Z","v":771,"vw":45.8076},{"c":45.86,"h":45.87,"l":45.86,"n":12,"o":45.87,"t":"2026-10-07T11:00:00Z","v":620,"vw":45.866614},{"c":45.66,"h":45.72,"l":45.66,"n":16,"o":45.72,"t":"2026-10-07T11:15:00Z","v":1496,"vw":45.698826},{"c":45.6,"h":45.72,"l":45.6,"n":34,"o":45.71,"t":"2026-10-07T11:30:00Z","v":5783,"vw":45.63209},{"c":45.457,"h":45.6,"l":45.35,"n":70,"o":45.59,"t":"2026-10-07T11:45:00Z","v":5717,"vw":45.451057},{"c":45.5,"h":45.5,"l":45.35,"n":6,"o":45.4,"t":"2026-10-07T12:00:00Z","v":896,"vw":45.449367},{"c":45.3256,"h":45.64,"l":45.3256,"n":49,"o":45.64,"t":"2026-10-07T12:15:00Z","v":5244,"vw":45.421156},{"c":45.4,"h":45.4,"l":45.3,"n":27,"o":45.35,"t":"2026-10-07T12:30:00Z","v":4030,"vw":45.384071},{"c":45.4,"h":45.4,"l":45.3,"n":63,"o":45.4,"t":"2026-10-07T12:45:00Z","v":147455,"vw":45.398856},{"c":45.67,"h":45.67,"l":45.3738,"n":27,"o":45.3738,"t":"2026-10-07T13:00:00Z","v":6297,"vw":45.441824},{"c":45.5,"h":45.67,"l":45.46,"n":26,"o":45.61,"t":"2026-10-07T13:15:00Z","v":3548,"vw":45.52965},{"c":45.4941,"h":45.82,"l":45.3225,"n":4616,"o":45.45,"t":"2026-10-07T13:30:00Z","v":401693,"vw":45.537841},{"c":45.47,"h":45.56,"l":45.23,"n":3240,"o":45.48,"t":"2026-10-07T13:45:00Z","v":191448,"vw":45.376463},{"c":45.62,"h":45.63,"l":45.32,"n":3056,"o":45.46,"t":"2026-10-07T14:00:00Z","v":160955,"vw":45.453112},{"c":45.83,"h":46.06,"l":45.6,"n":3342,"o":45.63,"t":"2026-10-07T14:15:00Z","v":202116,"vw":45.865069},{"c":45.89,"h":45.9873,"l":45.722,"n":1993,"o":45.83,"t":"2026-10-07T14:30:00Z","v":97069,"vw":45.832803},{"c":45.87,"h":45.89,"l":45.77,"n":1537,"o":45.89,"t":"2026-10-07T14:45:00Z","v":79406,"vw":45.813182},{"c":45.79,"h":45.87,"l":45.685,"n":1685,"o":45.87,"t":"2026-10-07T15:00:00Z","v":99284,"vw":45.739906},{"c":45.7,"h":45.83,"l":45.66,"n":1331,"o":45.79,"t":"2026-10-07T15:15:00Z","v":78819,"vw":45.744442},{"c":45.825,"h":45.86,"l":45.67,"n":1025,"o":45.67,"t":"2026-10-07T15:30:00Z","v":52095,"vw":45.768925},{"c":45.67,"h":45.85,"l":45.625,"n":1437,"o":45.82,"t":"2026-10-07T15:45:00Z","v":73952,"vw":45.72674},{"c":45.745,"h":45.78,"l":45.655,"n":1589,"o":45.67,"t":"2026-10-07T16:00:00Z","v":75739,"vw":45.728632},{"c":45.655,"h":45.7589,"l":45.64,"n":1009,"o":45.735,"t":"2026-10-07T16:15:00Z","v":72567,"vw":45.679759},{"c":45.65,"h":45.686,"l":45.6101,"n":896,"o":45.665,"t":"2026-10-07T16:30:00Z","v":47159,"vw":45.648364},{"c":45.625,"h":45.725,"l":45.6,"n":883,"o":45.66,"t":"2026-10-07T16:45:00Z","v":56013,"vw":45.64585},{"c":45.74,"h":45.775,"l":45.62,"n":1345,"o":45.62,"t":"2026-10-07T17:00:00Z","v":77099,"vw":45.704915},{"c":45.755,"h":45.785,"l":45.69,"n":989,"o":45.74,"t":"2026-10-07T17:15:00Z","v":49384,"vw":45.754654},{"c":45.75,"h":45.81,"l":45.73,"n":893,"o":45.75,"t":"2026-10-07T17:30:00Z","v":34368,"vw":45.763348},{"c":45.645,"h":45.76,"l":45.625,"n":1058,"o":45.75,"t":"2026-10-07T17:45:00Z","v":85011,"vw":45.715135},{"c":45.675,"h":45.73,"l":45.6,"n":910,"o":45.645,"t":"2026-10-07T18:00:00Z","v":40235,"vw":45.677942},{"c":45.6338,"h":45.7,"l":45.615,"n":974,"o":45.685,"t":"2026-10-07T18:15:00Z","v":40480,"vw":45.651969},{"c":45.5993,"h":45.675,"l":45.55,"n":1070,"o":45.64,"t":"2026-10-07T18:30:00Z","v":54329,"vw":45.601037},{"c":45.61,"h":45.6823,"l":45.59,"n":1127,"o":45.5983,"t":"2026-10-07T18:45:00Z","v":53709,"vw":45.62751},{"c":45.62,"h":45.65,"l":45.5416,"n":1626,"o":45.62,"t":"2026-10-07T19:00:00Z","v":71320,"vw":45.586515},{"c":45.65,"h":45.68,"l":45.565,"n":1552,"o":45.625,"t":"2026-10-07T19:15:00Z","v":83144,"vw":45.637873},{"c":45.89,"h":45.915,"l":45.65,"n":2670,"o":45.655,"t":"2026-10-07T19:30:00Z","v":176543,"vw":45.850507},{"c":45.77,"h":45.94,"l":45.76,"n":7029,"o":45.89,"t":"2026-10-07T19:45:00Z","v":605370,"vw":45.855088},{"c":45.62,"h":45.77,"l":45.62,"n":40,"o":45.77,"t":"2026-10-07T20:00:00Z","v":770194,"vw":45.760082},{"c":45.8,"h":45.81,"l":45.8,"n":3,"o":45.81,"t":"2026-10-07T20:15:00Z","v":500,"vw":45.805},{"c":45.76,"h":45.83,"l":45.76,"n":3,"o":45.83,"t":"2026-10-07T20:30:00Z","v":7358,"vw":45.761903},{"c":45.83,"h":45.83,"l":45.83,"n":1,"o":45.83,"t":"2026-10-07T21:00:00Z","v":110,"vw":45.83},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-07T21:30:00Z","v":110,"vw":45.99},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-07T21:45:00Z","v":100,"vw":45.85},{"c":45.8,"h":45.8918,"l":45.8,"n":22,"o":45.8918,"t":"2026-10-07T22:00:00Z","v":2301,"vw":45.82112},{"c":45.9,"h":45.9,"l":45.85,"n":4,"o":45.85,"t":"2026-10-07T22:45:00Z","v":1446,"vw":45.891215},{"c":45.89,"h":45.89,"l":45.89,"n":2,"o":45.89,"t":"2026-10-07T23:00:00Z","v":103,"vw":45.89},{"c":45.8933,"h":45.8988,"l":45.89,"n":6,"o":45.8934,"t":"2026-10-07T23:15:00Z","v":1354,"vw":45.892956},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-07T23:30:00Z","v":102,"vw":45.86},{"c":45.88,"h":45.88,"l":45.88,"n":2,"o":45.88,"t":"2026-10-07T23:45:00Z","v":221,"vw":45.88},{"c":46.2,"h":47.24,"l":45.83,"n":634,"o":46.02,"t":"2026-10-08T08:00:00Z","v":85900,"vw":46.504698},{"c":46,"h":46.06,"l":46,"n":8,"o":46.06,"t":"2026-10-08T08:30:00Z","v":741,"vw":46.032039},{"c":46.18,"h":46.2,"l":46,"n":18,"o":46.1,"t":"2026-10-08T09:00:00Z","v":2414,"vw":46.1204},{"c":46.1,"h":46.1,"l":46.1,"n":7,"o":46.1,"t":"2026-10-08T09:15:00Z","v":792,"vw":46.1},{"c":46.11,"h":46.12,"l":46.11,"n":6,"o":46.12,"t":"2026-10-08T09:30:00Z","v":723,"vw":46.113219},{"c":46,"h":46.1,"l":45.99,"n":22,"o":46.1,"t":"2026-10-08T09:45:00Z","v":8222,"vw":46.002976},{"c":46,"h":46,"l":46,"n":17,"o":46,"t":"2026-10-08T10:00:00Z","v":1151,"vw":46},{"c":45.73,"h":45.73,"l":45.73,"n":7,"o":45.73,"t":"2026-10-08T10:15:00Z","v":211,"vw":45.73},{"c":45.6,"h":45.7,"l":45.4,"n":12,"o":45.5,"t":"2026-10-08T10:30:00Z","v":3174,"vw":45.575856},{"c":45.71,"h":45.71,"l":45.5,"n":15,"o":45.5,"t":"2026-10-08T10:45:00Z","v":1893,"vw":45.623562},{"c":45.5356,"h":45.5356,"l":45.5356,"n":3,"o":45.5356,"t":"2026-10-08T11:00:00Z","v":1009,"vw":45.5356},{"c":45.57,"h":45.57,"l":45.53,"n":4,"o":45.53,"t":"2026-10-08T11:15:00Z","v":401,"vw":45.541429},{"c":45.6,"h":45.7,"l":45.36,"n":42,"o":45.57,"t":"2026-10-08T11:30:00Z","v":4148,"vw":45.543789},{"c":45.52,"h":45.55,"l":45.41,"n":10,"o":45.55,"t":"2026-10-08T11:45:00Z","v":1790,"vw":45.504688},{"c":45.4,"h":45.42,"l":45.4,"n":7,"o":45.42,"t":"2026-10-08T12:00:00Z","v":1127,"vw":45.40322},{"c":45.5,"h":45.5,"l":45.28,"n":45,"o":45.4,"t":"2026-10-08T12:15:00Z","v":2555,"vw":45.388175},{"c":45.6,"h":45.6,"l":45.4421,"n":3,"o":45.4421,"t":"2026-10-08T12:30:00Z","v":281,"vw":45.504396},{"c":45.45,"h":45.45,"l":45.45,"n":7,"o":45.45,"t":"2026-10-08T12:45:00Z","v":376,"vw":45.45},{"c":45.6,"h":45.63,"l":45.56,"n":14,"o":45.59,"t":"2026-10-08T13:00:00Z","v":1067,"vw":45.591527},{"c":45.65,"h":45.65,"l":45.61,"n":28,"o":45.6445,"t":"2026-10-08T13:15:00Z","v":3364,"vw":45.623887},{"c":45.99,"h":46.15,"l":45.54,"n":2643,"o":45.7,"t":"2026-10-08T13:30:00Z","v":236599,"vw":45.807302},{"c":45.45,"h":45.98,"l":45.36,"n":3359,"o":45.97,"t":"2026-10-08T13:45:00Z","v":195451,"vw":45.557908},{"c":45.63,"h":45.78,"l":45.44,"n":2750,"o":45.45,"t":"2026-10-08T14:00:00Z","v":153242,"vw":45.655081},{"c":46.405,"h":46.46,"l":45.645,"n":4486,"o":45.649,"t":"2026-10-08T14:15:00Z","v":337730,"vw":46.251672},{"c":46.23,"h":46.405,"l":46.082,"n":2215,"o":46.4,"t":"2026-10-08T14:30:00Z","v":132777,"vw":46.238519},{"c":46.09,"h":46.23,"l":45.945,"n":2303,"o":46.225,"t":"2026-10-08T14:45:00Z","v":133084,"vw":46.094744},{"c":45.89,"h":46.13,"l":45.815,"n":1695,"o":46.09,"t":"2026-10-08T15:00:00Z","v":92769,"vw":45.929393},{"c":45.975,"h":46.07,"l":45.8761,"n":1736,"o":45.9,"t":"2026-10-08T15:15:00Z","v":108514,"vw":45.99363},{"c":45.7799,"h":45.9855,"l":45.7,"n":2480,"o":45.975,"t":"2026-10-08T15:30:00Z","v":280242,"vw":45.764521},{"c":45.675,"h":45.86,"l":45.575,"n":1618,"o":45.775,"t":"2026-10-08T15:45:00Z","v":105769,"vw":45.769609},{"c":45.735,"h":45.745,"l":45.6,"n":1477,"o":45.66,"t":"2026-10-08T16:00:00Z","v":78875,"vw":45.678071},{"c":46.025,"h":46.105,"l":45.74,"n":3260,"o":45.74,"t":"2026-10-08T16:15:00Z","v":174848,"vw":45.936474},{"c":45.78,"h":46.08,"l":45.7,"n":2263,"o":46.0223,"t":"2026-10-08T16:30:00Z","v":140082,"vw":45.890075},{"c":44.96,"h":45.775,"l":44.87,"n":6573,"o":45.75,"t":"2026-10-08T16:45:00Z","v":449335,"vw":45.141593},{"c":44.95,"h":44.955,"l":44.48,"n":5841,"o":44.95,"t":"2026-10-08T17:00:00Z","v":553171,"vw":44.729327},{"c":44.47,"h":45.01,"l":44.3,"n":5111,"o":44.985,"t":"2026-10-08T17:15:00Z","v":381777,"vw":44.563067},{"c":44.91,"h":44.97,"l":44.47,"n":3171,"o":44.49,"t":"2026-10-08T17:30:00Z","v":193763,"vw":44.759724},{"c":44.84,"h":44.96,"l":44.695,"n":2908,"o":44.92,"t":"2026-10-08T17:45:00Z","v":170259,"vw":44.787684},{"c":45.04,"h":45.05,"l":44.68,"n":2052,"o":44.85,"t":"2026-10-08T18:00:00Z","v":111612,"vw":44.86779},{"c":45.215,"h":45.27,"l":45.025,"n":2142,"o":45.035,"t":"2026-10-08T18:15:00Z","v":117390,"vw":45.156803},{"c":44.8793,"h":45.21,"l":44.81,"n":1920,"o":45.21,"t":"2026-10-08T18:30:00Z","v":97770,"vw":44.962285},{"c":44.91,"h":45.005,"l":44.77,"n":2003,"o":44.88,"t":"2026-10-08T18:45:00Z","v":98792,"vw":44.904434},{"c":44.8,"h":44.92,"l":44.675,"n":3309,"o":44.9,"t":"2026-10-08T19:00:00Z","v":175745,"vw":44.782957},{"c":45.02,"h":45.14,"l":44.76,"n":3710,"o":44.795,"t":"2026-10-08T19:15:00Z","v":212317,"vw":44.978377},{"c":44.925,"h":45.11,"l":44.81,"n":4416,"o":45.02,"t":"2026-10-08T19:30:00Z","v":268566,"vw":44.956857},{"c":45.26,"h":45.29,"l":44.87,"n":13729,"o":44.92,"t":"2026-10-08T19:45:00Z","v":1201517,"vw":45.088275},{"c":45.28,"h":45.28,"l":45.15,"n":54,"o":45.26,"t":"2026-10-08T20:00:00Z","v":1613624,"vw":45.259775},{"c":45.25,"h":45.28,"l":45.25,"n":5,"o":45.28,"t":"2026-10-08T20:15:00Z","v":3718,"vw":45.252948},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-08T20:30:00Z","v":2342,"vw":45.26},{"c":44.8738,"h":44.8738,"l":44.8738,"n":1,"o":44.8738,"t":"2026-10-08T20:45:00Z","v":10606,"vw":44.8738},{"c":45.2613,"h":45.2613,"l":45.2613,"n":1,"o":45.2613,"t":"2026-10-08T21:45:00Z","v":778,"vw":45.2613},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-08T22:00:00Z","v":300,"vw":45.5},{"c":45.464,"h":45.5,"l":45.464,"n":3,"o":45.5,"t":"2026-10-08T22:30:00Z","v":203,"vw":45.482},{"c":45.31,"h":45.31,"l":45.3,"n":4,"o":45.31,"t":"2026-10-08T23:15:00Z","v":1250,"vw":45.308943},{"c":45.25,"h":45.25,"l":45.25,"n":16,"o":45.25,"t":"2026-10-08T23:30:00Z","v":849,"vw":45.25},{"c":45.4999,"h":45.4999,"l":45.4999,"n":1,"o":45.4999,"t":"2026-10-08T23:45:00Z","v":2200,"vw":45.4999},{"c":45.65,"h":46.45,"l":45.65,"n":496,"o":45.81,"t":"2026-10-09T08:00:00Z","v":53913,"vw":45.883101},{"c":45.9,"h":45.9,"l":45.64,"n":29,"o":45.64,"t":"2026-10-09T08:15:00Z","v":5331,"vw":45.684285},{"c":45.86,"h":45.97,"l":45.86,"n":6,"o":45.97,"t":"2026-10-09T08:30:00Z","v":872,"vw":45.898732},{"c":45.89,"h":45.89,"l":45.86,"n":18,"o":45.89,"t":"2026-10-09T08:45:00Z","v":1722,"vw":45.873721},{"c":45.73,"h":45.83,"l":45.73,"n":5,"o":45.82,"t":"2026-10-09T09:00:00Z","v":350,"vw":45.791093},{"c":45.72,"h":45.72,"l":45.72,"n":6,"o":45.72,"t":"2026-10-09T09:15:00Z","v":1078,"vw":45.72},{"c":45.79,"h":45.86,"l":45.79,"n":5,"o":45.86,"t":"2026-10-09T10:00:00Z","v":906,"vw":45.821042},{"c":45.66,"h":45.79,"l":45.6,"n":15,"o":45.79,"t":"2026-10-09T10:30:00Z","v":1087,"vw":45.639724},{"c":45.68,"h":45.7,"l":45.68,"n":8,"o":45.7,"t":"2026-10-09T11:00:00Z","v":907,"vw":45.696543},{"c":45.78,"h":45.78,"l":45.68,"n":5,"o":45.7,"t":"2026-10-09T11:15:00Z","v":502,"vw":45.71428},{"c":45.79,"h":45.8,"l":45.7845,"n":5,"o":45.79,"t":"2026-10-09T11:30:00Z","v":820,"vw":45.788454},{"c":45.92,"h":45.92,"l":45.8,"n":23,"o":45.83,"t":"2026-10-09T11:45:00Z","v":6972,"vw":45.896765},{"c":45.94,"h":45.98,"l":45.8,"n":16,"o":45.94,"t":"2026-10-09T12:00:00Z","v":1220,"vw":45.896079},{"c":45.95,"h":45.96,"l":45.8,"n":6,"o":45.8,"t":"2026-10-09T12:15:00Z","v":579,"vw":45.889076},{"c":45.67,"h":45.87,"l":45.66,"n":67,"o":45.8655,"t":"2026-10-09T12:30:00Z","v":3803,"vw":45.768047},{"c":45.7,"h":45.7,"l":45.56,"n":15,"o":45.64,"t":"2026-10-09T12:45:00Z","v":1409,"vw":45.644465},{"c":45.88,"h":45.88,"l":45.8,"n":8,"o":45.8,"t":"2026-10-09T13:00:00Z","v":1611,"vw":45.851443},{"c":45.97,"h":45.98,"l":45.87,"n":55,"o":45.97,"t":"2026-10-09T13:15:00Z","v":4786,"vw":45.953546},{"c":46.1301,"h":46.72,"l":45.84,"n":6235,"o":45.84,"t":"2026-10-09T13:30:00Z","v":477184,"vw":46.304721},{"c":46.1173,"h":46.17,"l":45.7,"n":3708,"o":46.17,"t":"2026-10-09T13:45:00Z","v":193095,"vw":45.93741},{"c":45.83,"h":46.27,"l":45.69,"n":3408,"o":46.12,"t":"2026-10-09T14:00:00Z","v":187535,"vw":46.026499},{"c":46.01,"h":46.02,"l":45.73,"n":2501,"o":45.83,"t":"2026-10-09T14:15:00Z","v":121423,"vw":45.918974},{"c":45.89,"h":46.13,"l":45.73,"n":2118,"o":46.015,"t":"2026-10-09T14:30:00Z","v":115566,"vw":45.941399},{"c":46.01,"h":46.06,"l":45.78,"n":1719,"o":45.88,"t":"2026-10-09T14:45:00Z","v":84361,"vw":45.941319},{"c":45.85,"h":46.05,"l":45.835,"n":1959,"o":45.98,"t":"2026-10-09T15:00:00Z","v":93387,"vw":45.936132},{"c":45.79,"h":45.93,"l":45.77,"n":1529,"o":45.83,"t":"2026-10-09T15:15:00Z","v":72385,"vw":45.864296},{"c":45.86,"h":45.955,"l":45.78,"n":1396,"o":45.795,"t":"2026-10-09T15:30:00Z","v":74050,"vw":45.845101},{"c":45.82,"h":45.925,"l":45.8,"n":1318,"o":45.85,"t":"2026-10-09T15:45:00Z","v":212859,"vw":45.861058},{"c":45.955,"h":45.955,"l":45.71,"n":1636,"o":45.81,"t":"2026-10-09T16:00:00Z","v":90252,"vw":45.812998},{"c":46.055,"h":46.06,"l":45.885,"n":2078,"o":45.955,"t":"2026-10-09T16:15:00Z","v":138217,"vw":45.969502},{"c":46.15,"h":46.27,"l":46.06,"n":3837,"o":46.06,"t":"2026-10-09T16:30:00Z","v":302751,"vw":46.19087},{"c":46.24,"h":46.405,"l":46.145,"n":3951,"o":46.145,"t":"2026-10-09T16:45:00Z","v":301353,"vw":46.263664},{"c":46.17,"h":46.25,"l":46.14,"n":1470,"o":46.25,"t":"2026-10-09T17:00:00Z","v":96252,"vw":46.188899},{"c":46.235,"h":46.3,"l":46.175,"n":1133,"o":46.18,"t":"2026-10-09T17:15:00Z","v":62708,"vw":46.235645},{"c":46.19,"h":46.26,"l":46.18,"n":969,"o":46.2462,"t":"2026-10-09T17:30:00Z","v":52477,"vw":46.232926},{"c":46.16,"h":46.2,"l":46.13,"n":1211,"o":46.185,"t":"2026-10-09T17:45:00Z","v":61765,"vw":46.172242},{"c":46.225,"h":46.3,"l":46.13,"n":2537,"o":46.16,"t":"2026-10-09T18:00:00Z","v":184259,"vw":46.216249},{"c":46.235,"h":46.26,"l":46.165,"n":1699,"o":46.22,"t":"2026-10-09T18:15:00Z","v":108796,"vw":46.208166},{"c":46.185,"h":46.25,"l":46.13,"n":1713,"o":46.235,"t":"2026-10-09T18:30:00Z","v":103654,"vw":46.196191},{"c":46.22,"h":46.265,"l":46.1461,"n":2307,"o":46.19,"t":"2026-10-09T18:45:00Z","v":135769,"vw":46.193359},{"c":46.285,"h":46.295,"l":46.18,"n":2492,"o":46.22,"t":"2026-10-09T19:00:00Z","v":142237,"vw":46.229421},{"c":46.205,"h":46.335,"l":46.2,"n":2556,"o":46.285,"t":"2026-10-09T19:15:00Z","v":167345,"vw":46.28425},{"c":46.235,"h":46.275,"l":46.17,"n":3520,"o":46.205,"t":"2026-10-09T19:30:00Z","v":266971,"vw":46.227331},{"c":46.43,"h":46.445,"l":46.2,"n":10234,"o":46.235,"t":"2026-10-09T19:45:00Z","v":893430,"vw":46.329844},{"c":46.106,"h":46.43,"l":46.01,"n":32,"o":46.43,"t":"2026-10-09T20:00:00Z","v":537170,"vw":46.429405},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-09T21:15:00Z","v":100,"vw":46.4},{"c":46.25,"h":46.42,"l":46.25,"n":4,"o":46.41,"t":"2026-10-09T21:45:00Z","v":440,"vw":46.376136},{"c":46.2779,"h":46.34,"l":46.2779,"n":2,"o":46.34,"t":"2026-10-09T22:30:00Z","v":419,"vw":46.310506},{"c":46.42,"h":46.42,"l":46.42,"n":3,"o":46.42,"t":"2026-10-09T23:00:00Z","v":310,"vw":46.42},{"c":46.42,"h":46.42,"l":46.42,"n":1,"o":46.42,"t":"2026-10-09T23:30:00Z","v":515,"vw":46.42},{"c":47.21,"h":47.81,"l":46.5,"n":525,"o":47.7,"t":"2026-10-12T08:00:00Z","v":66177,"vw":47.112169},{"c":47.22,"h":47.22,"l":47.2,"n":19,"o":47.2,"t":"2026-10-12T08:15:00Z","v":864,"vw":47.206667},{"c":47.2,"h":47.2,"l":47.2,"n":156,"o":47.2,"t":"2026-10-12T08:30:00Z","v":4032,"vw":47.2},{"c":47.1,"h":47.2,"l":47.1,"n":89,"o":47.2,"t":"2026-10-12T08:45:00Z","v":2649,"vw":47.18503},{"c":47.2,"h":47.2,"l":47.15,"n":40,"o":47.15,"t":"2026-10-12T09:00:00Z","v":1694,"vw":47.172388},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-12T09:15:00Z","v":200,"vw":47.2},{"c":47.11,"h":47.32,"l":47.1,"n":20,"o":47.32,"t":"2026-10-12T09:30:00Z","v":2591,"vw":47.143992},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-10-12T10:15:00Z","v":731,"vw":47.19},{"c":47.1,"h":47.15,"l":47.1,"n":13,"o":47.15,"t":"2026-10-12T10:30:00Z","v":900,"vw":47.132167},{"c":47.09,"h":47.185,"l":47.07,"n":112,"o":47.12,"t":"2026-10-12T11:00:00Z","v":6408,"vw":47.108606},{"c":47.2073,"h":47.2073,"l":47,"n":27,"o":47.05,"t":"2026-10-12T11:15:00Z","v":5139,"vw":47.080253},{"c":47,"h":47.1,"l":47,"n":5,"o":47.1,"t":"2026-10-12T11:30:00Z","v":1101,"vw":47.009259},{"c":47.2021,"h":47.2021,"l":47,"n":33,"o":47,"t":"2026-10-12T12:00:00Z","v":1899,"vw":47.084208},{"c":47.0356,"h":47.05,"l":47,"n":95,"o":47,"t":"2026-10-12T12:30:00Z","v":7211,"vw":47.004891},{"c":47.02,"h":47.1751,"l":47.02,"n":21,"o":47.1751,"t":"2026-10-12T12:45:00Z","v":2840,"vw":47.03347},{"c":47.32,"h":47.32,"l":47.16,"n":49,"o":47.1617,"t":"2026-10-12T13:15:00Z","v":4874,"vw":47.194751},{"c":46.47,"h":47.3,"l":46.11,"n":7392,"o":47.25,"t":"2026-10-12T13:30:00Z","v":422266,"vw":46.681623},{"c":46.7,"h":46.82,"l":46.36,"n":4327,"o":46.48,"t":"2026-10-12T13:45:00Z","v":215588,"vw":46.623708},{"c":46.42,"h":46.74,"l":46.23,"n":3973,"o":46.7,"t":"2026-10-12T14:00:00Z","v":212537,"vw":46.442468},{"c":46.43,"h":46.5,"l":46.3,"n":3401,"o":46.43,"t":"2026-10-12T14:15:00Z","v":164361,"vw":46.417664},{"c":46.505,"h":46.545,"l":46.33,"n":2131,"o":46.44,"t":"2026-10-12T14:30:00Z","v":111560,"vw":46.414942},{"c":46.54,"h":46.58,"l":46.4395,"n":1587,"o":46.51,"t":"2026-10-12T14:45:00Z","v":79186,"vw":46.489052},{"c":46.26,"h":46.535,"l":46.19,"n":1958,"o":46.52,"t":"2026-10-12T15:00:00Z","v":126503,"vw":46.301465},{"c":46.175,"h":46.39,"l":46.17,"n":1861,"o":46.27,"t":"2026-10-12T15:15:00Z","v":110591,"vw":46.255386},{"c":46.445,"h":46.45,"l":46.11,"n":1735,"o":46.18,"t":"2026-10-12T15:30:00Z","v":94245,"vw":46.305755},{"c":46.57,"h":46.585,"l":46.42,"n":1544,"o":46.4389,"t":"2026-10-12T15:45:00Z","v":102789,"vw":46.511238},{"c":46.61,"h":46.715,"l":46.5,"n":1775,"o":46.55,"t":"2026-10-12T16:00:00Z","v":94282,"vw":46.627746},{"c":46.54,"h":46.625,"l":46.52,"n":1374,"o":46.6,"t":"2026-10-12T16:15:00Z","v":63103,"vw":46.561041},{"c":46.67,"h":46.67,"l":46.53,"n":1402,"o":46.54,"t":"2026-10-12T16:30:00Z","v":67783,"vw":46.606619},{"c":46.625,"h":46.745,"l":46.445,"n":3128,"o":46.6715,"t":"2026-10-12T16:45:00Z","v":210138,"vw":46.604329},{"c":47.29,"h":47.3699,"l":46.64,"n":8909,"o":46.64,"t":"2026-10-12T17:00:00Z","v":653540,"vw":47.104525},{"c":47.11,"h":47.31,"l":47.085,"n":3373,"o":47.295,"t":"2026-10-12T17:15:00Z","v":206685,"vw":47.194261},{"c":47.215,"h":47.27,"l":46.99,"n":3573,"o":47.12,"t":"2026-10-12T17:30:00Z","v":238630,"vw":47.1349},{"c":47.05,"h":47.21,"l":47.02,"n":2052,"o":47.2,"t":"2026-10-12T17:45:00Z","v":122900,"vw":47.119441},{"c":47.31,"h":47.33,"l":46.94,"n":2488,"o":47.07,"t":"2026-10-12T18:00:00Z","v":146850,"vw":47.135351},{"c":47.265,"h":47.465,"l":47.195,"n":4184,"o":47.3,"t":"2026-10-12T18:15:00Z","v":307648,"vw":47.329961},{"c":47.48,"h":47.51,"l":47.27,"n":2495,"o":47.27,"t":"2026-10-12T18:30:00Z","v":156090,"vw":47.403556},{"c":47.47,"h":47.675,"l":47.39,"n":4082,"o":47.48,"t":"2026-10-12T18:45:00Z","v":252323,"vw":47.534996},{"c":47.295,"h":47.53,"l":47.215,"n":4053,"o":47.47,"t":"2026-10-12T19:00:00Z","v":271655,"vw":47.38384},{"c":47.345,"h":47.365,"l":47.21,"n":3183,"o":47.29,"t":"2026-10-12T19:15:00Z","v":189297,"vw":47.288133},{"c":47.59,"h":47.605,"l":47.315,"n":5244,"o":47.35,"t":"2026-10-12T19:30:00Z","v":389361,"vw":47.456153},{"c":47.555,"h":47.83,"l":47.485,"n":13566,"o":47.58,"t":"2026-10-12T19:45:00Z","v":1260328,"vw":47.642586},{"c":47.1392,"h":47.56,"l":47.1392,"n":46,"o":47.55,"t":"2026-10-12T20:00:00Z","v":1463213,"vw":47.530001},{"c":47.3247,"h":47.3247,"l":47.3247,"n":2,"o":47.3247,"t":"2026-10-12T20:15:00Z","v":101,"vw":47.3247},{"c":47.53,"h":47.53,"l":47.5,"n":5,"o":47.51,"t":"2026-10-12T20:30:00Z","v":21846,"vw":47.529587},{"c":47.51,"h":47.51,"l":47.49,"n":8,"o":47.49,"t":"2026-10-12T20:45:00Z","v":1632,"vw":47.506287},{"c":47.5279,"h":47.5279,"l":47.5279,"n":1,"o":47.5279,"t":"2026-10-12T21:00:00Z","v":200,"vw":47.5279},{"c":47.5,"h":47.51,"l":47.5,"n":5,"o":47.51,"t":"2026-10-12T21:30:00Z","v":400,"vw":47.506667},{"c":47.3117,"h":47.47,"l":47.3117,"n":11,"o":47.47,"t":"2026-10-12T21:45:00Z","v":806,"vw":47.418532},{"c":47.49,"h":47.49,"l":47.49,"n":2,"o":47.49,"t":"2026-10-12T22:45:00Z","v":110,"vw":47.49},{"c":47.395,"h":47.4,"l":47.3,"n":11,"o":47.4,"t":"2026-10-12T23:00:00Z","v":1097,"vw":47.324247},{"c":47.38,"h":47.38,"l":47.38,"n":1,"o":47.38,"t":"2026-10-12T23:15:00Z","v":116,"vw":47.38},{"c":47.2,"h":47.3,"l":47.2,"n":14,"o":47.3,"t":"2026-10-12T23:30:00Z","v":1207,"vw":47.243169},{"c":47.0394,"h":47.17,"l":47.03,"n":6,"o":47.17,"t":"2026-10-12T23:45:00Z","v":3470,"vw":47.158688},{"c":46.15,"h":46.5,"l":46.001,"n":337,"o":46.25,"t":"2026-10-13T08:00:00Z","v":30206,"vw":46.279722},{"c":46.2,"h":46.2,"l":46.02,"n":25,"o":46.2,"t":"2026-10-13T08:15:00Z","v":1754,"vw":46.185992},{"c":46.2,"h":46.2,"l":46.2,"n":15,"o":46.2,"t":"2026-10-13T08:30:00Z","v":2111,"vw":46.2},{"c":46.25,"h":46.3,"l":46.25,"n":12,"o":46.3,"t":"2026-10-13T08:45:00Z","v":2884,"vw":46.291367},{"c":46.25,"h":46.25,"l":46.25,"n":2,"o":46.25,"t":"2026-10-13T09:00:00Z","v":620,"vw":46.25},{"c":46.13,"h":46.3,"l":46.13,"n":31,"o":46.28,"t":"2026-10-13T09:15:00Z","v":4421,"vw":46.215614},{"c":46.28,"h":46.28,"l":46.215,"n":10,"o":46.215,"t":"2026-10-13T09:45:00Z","v":970,"vw":46.261667},{"c":45.94,"h":46.16,"l":45.66,"n":81,"o":46.16,"t":"2026-10-13T10:00:00Z","v":6585,"vw":45.866404},{"c":46.22,"h":46.22,"l":46.025,"n":3,"o":46.025,"t":"2026-10-13T10:15:00Z","v":215,"vw":46.1225},{"c":45.95,"h":45.95,"l":45.95,"n":22,"o":45.95,"t":"2026-10-13T10:30:00Z","v":406,"vw":45.95},{"c":46,"h":46,"l":45.91,"n":12,"o":45.91,"t":"2026-10-13T10:45:00Z","v":807,"vw":45.928818},{"c":45.78,"h":46.11,"l":45.78,"n":70,"o":45.89,"t":"2026-10-13T11:00:00Z","v":26818,"vw":45.818153},{"c":45.6001,"h":45.8,"l":45.6001,"n":51,"o":45.631,"t":"2026-10-13T11:15:00Z","v":4878,"vw":45.714927},{"c":45.91,"h":45.91,"l":45.71,"n":2,"o":45.71,"t":"2026-10-13T11:30:00Z","v":400,"vw":45.76},{"c":46.1,"h":46.1,"l":46,"n":6,"o":46,"t":"2026-10-13T11:45:00Z","v":1524,"vw":46.072963},{"c":46.28,"h":46.28,"l":45.91,"n":78,"o":45.91,"t":"2026-10-13T12:00:00Z","v":6931,"vw":46.129354},{"c":46.05,"h":46.25,"l":45.91,"n":45,"o":45.95,"t":"2026-10-13T12:15:00Z","v":3859,"vw":45.976363},{"c":46.15,"h":46.26,"l":46.02,"n":40,"o":46.13,"t":"2026-10-13T12:30:00Z","v":2689,"vw":46.108455},{"c":46.0696,"h":46.08,"l":46,"n":28,"o":46.05,"t":"2026-10-13T12:45:00Z","v":2003,"vw":46.047882},{"c":45.82,"h":45.82,"l":45.8,"n":24,"o":45.8,"t":"2026-10-13T13:00:00Z","v":1982,"vw":45.808146},{"c":45.9,"h":45.97,"l":45.8,"n":26,"o":45.96,"t":"2026-10-13T13:15:00Z","v":1429,"vw":45.889881},{"c":47.145,"h":47.33,"l":45.03,"n":10878,"o":45.85,"t":"2026-10-13T13:30:00Z","v":839375,"vw":46.147889},{"c":47,"h":47.33,"l":46.98,"n":5665,"o":47.15,"t":"2026-10-13T13:45:00Z","v":303403,"vw":47.146991},{"c":47.05,"h":47.22,"l":46.88,"n":4932,"o":47,"t":"2026-10-13T14:00:00Z","v":285978,"vw":47.054172},{"c":46.6463,"h":47.13,"l":46.63,"n":4013,"o":47.05,"t":"2026-10-13T14:15:00Z","v":325764,"vw":46.773768},{"c":46.78,"h":46.86,"l":46.5,"n":3251,"o":46.675,"t":"2026-10-13T14:30:00Z","v":158377,"vw":46.705756},{"c":46.5,"h":46.78,"l":46.46,"n":3036,"o":46.78,"t":"2026-10-13T14:45:00Z","v":149042,"vw":46.593749},{"c":46.615,"h":46.62,"l":46.4502,"n":2941,"o":46.5,"t":"2026-10-13T15:00:00Z","v":163317,"vw":46.535556},{"c":46.455,"h":46.675,"l":46.4117,"n":3220,"o":46.615,"t":"2026-10-13T15:15:00Z","v":192773,"vw":46.571373},{"c":46.64,"h":46.655,"l":46.305,"n":5120,"o":46.455,"t":"2026-10-13T15:30:00Z","v":291573,"vw":46.440753},{"c":47.12,"h":47.12,"l":46.575,"n":4120,"o":46.64,"t":"2026-10-13T15:45:00Z","v":234661,"vw":46.799499},{"c":47.11,"h":47.27,"l":47.055,"n":4100,"o":47.115,"t":"2026-10-13T16:00:00Z","v":214385,"vw":47.160607},{"c":47.305,"h":47.325,"l":47.11,"n":3032,"o":47.115,"t":"2026-10-13T16:15:00Z","v":153861,"vw":47.245684},{"c":47.29,"h":47.51,"l":47.27,"n":2894,"o":47.3,"t":"2026-10-13T16:30:00Z","v":134773,"vw":47.414178},{"c":47.15,"h":47.36,"l":47.15,"n":2272,"o":47.3,"t":"2026-10-13T16:45:00Z","v":120941,"vw":47.266229},{"c":47.01,"h":47.17,"l":46.98,"n":2387,"o":47.135,"t":"2026-10-13T17:00:00Z","v":135403,"vw":47.082229},{"c":46.92,"h":47.08,"l":46.9,"n":1983,"o":47.01,"t":"2026-10-13T17:15:00Z","v":102301,"vw":46.985654},{"c":47.12,"h":47.14,"l":46.86,"n":1857,"o":46.91,"t":"2026-10-13T17:30:00Z","v":87166,"vw":46.980496},{"c":47.015,"h":47.105,"l":46.895,"n":2017,"o":47.105,"t":"2026-10-13T17:45:00Z","v":94209,"vw":47.010066},{"c":47.315,"h":47.34,"l":46.975,"n":2847,"o":47.015,"t":"2026-10-13T18:00:00Z","v":178126,"vw":47.130203},{"c":47.53,"h":47.57,"l":47.23,"n":3173,"o":47.31,"t":"2026-10-13T18:15:00Z","v":213331,"vw":47.457348},{"c":47.38,"h":47.595,"l":47.36,"n":2918,"o":47.54,"t":"2026-10-13T18:30:00Z","v":153965,"vw":47.46695},{"c":47.3,"h":47.4,"l":47.235,"n":2331,"o":47.38,"t":"2026-10-13T18:45:00Z","v":127832,"vw":47.31608},{"c":47.19,"h":47.35,"l":47.135,"n":2990,"o":47.29,"t":"2026-10-13T19:00:00Z","v":177511,"vw":47.197132},{"c":47.285,"h":47.325,"l":47.145,"n":2536,"o":47.185,"t":"2026-10-13T19:15:00Z","v":158949,"vw":47.255736},{"c":47.415,"h":47.54,"l":47.265,"n":4351,"o":47.28,"t":"2026-10-13T19:30:00Z","v":284716,"vw":47.41264},{"c":47.62,"h":47.63,"l":47.365,"n":12073,"o":47.415,"t":"2026-10-13T19:45:00Z","v":1062345,"vw":47.524898},{"c":47.45,"h":47.61,"l":47.45,"n":47,"o":47.61,"t":"2026-10-13T20:00:00Z","v":1312389,"vw":47.599978},{"c":47.55,"h":47.6,"l":47.5,"n":30,"o":47.5,"t":"2026-10-13T20:15:00Z","v":3436,"vw":47.543704},{"c":47.6,"h":47.6,"l":47.6,"n":2,"o":47.6,"t":"2026-10-13T20:30:00Z","v":3709,"vw":47.6},{"c":47.6,"h":47.6,"l":47.6,"n":3,"o":47.6,"t":"2026-10-13T21:15:00Z","v":314,"vw":47.6},{"c":47.6,"h":47.6,"l":47.6,"n":3,"o":47.6,"t":"2026-10-13T21:30:00Z","v":600,"vw":47.6},{"c":47.65,"h":47.68,"l":47.63,"n":11,"o":47.65,"t":"2026-10-13T21:45:00Z","v":1218,"vw":47.665637},{"c":47.68,"h":47.68,"l":47.67,"n":8,"o":47.67,"t":"2026-10-13T22:00:00Z","v":1114,"vw":47.678885},{"c":47.8,"h":47.8,"l":47.7,"n":23,"o":47.71,"t":"2026-10-13T22:15:00Z","v":5713,"vw":47.757109},{"c":47.85,"h":47.85,"l":47.81,"n":15,"o":47.82,"t":"2026-10-13T22:30:00Z","v":4753,"vw":47.822761},{"c":47.899,"h":47.9,"l":47.899,"n":2,"o":47.9,"t":"2026-10-13T22:45:00Z","v":1597,"vw":47.899186},{"c":47.859,"h":47.859,"l":47.859,"n":2,"o":47.859,"t":"2026-10-13T23:00:00Z","v":1002,"vw":47.859},{"c":47.8839,"h":47.8839,"l":47.8839,"n":1,"o":47.8839,"t":"2026-10-13T23:15:00Z","v":100,"vw":47.8839},{"c":47.84,"h":47.84,"l":47.84,"n":1,"o":47.84,"t":"2026-10-13T23:30:00Z","v":200,"vw":47.84},{"c":47.85,"h":47.85,"l":47.85,"n":3,"o":47.85,"t":"2026-10-13T23:45:00Z","v":250,"vw":47.85},{"c":47,"h":47.01,"l":46.7,"n":269,"o":46.85,"t":"2026-10-14T08:00:00Z","v":25455,"vw":46.94732},{"c":46.91,"h":46.91,"l":46.91,"n":2,"o":46.91,"t":"2026-10-14T08:30:00Z","v":245,"vw":46.91},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-14T08:45:00Z","v":100,"vw":46.9},{"c":47,"h":47,"l":46.85,"n":9,"o":46.85,"t":"2026-10-14T09:00:00Z","v":778,"vw":46.928244},{"c":46.91,"h":46.91,"l":46.91,"n":8,"o":46.91,"t":"2026-10-14T09:45:00Z","v":556,"vw":46.91},{"c":46.89,"h":46.91,"l":46.89,"n":8,"o":46.91,"t":"2026-10-14T10:00:00Z","v":788,"vw":46.893263},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-10-14T10:30:00Z","v":328,"vw":46.92},{"c":46.9,"h":46.9,"l":46.89,"n":5,"o":46.89,"t":"2026-10-14T10:45:00Z","v":954,"vw":46.897732},{"c":46.51,"h":46.85,"l":46.51,"n":29,"o":46.85,"t":"2026-10-14T11:00:00Z","v":2914,"vw":46.736572},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-14T11:15:00Z","v":105,"vw":46.62},{"c":46.77,"h":46.77,"l":46.77,"n":1,"o":46.77,"t":"2026-10-14T11:30:00Z","v":1000,"vw":46.77},{"c":46.63,"h":46.66,"l":46.63,"n":9,"o":46.65,"t":"2026-10-14T11:45:00Z","v":855,"vw":46.652837},{"c":46.99,"h":46.9943,"l":46.75,"n":28,"o":46.75,"t":"2026-10-14T12:15:00Z","v":2316,"vw":46.867581},{"c":46,"h":46.76,"l":45.92,"n":496,"o":46.75,"t":"2026-10-14T12:30:00Z","v":28175,"vw":46.283654},{"c":46.01,"h":46.55,"l":45.9,"n":48,"o":46.124,"t":"2026-10-14T12:45:00Z","v":8836,"vw":46.120539},{"c":46,"h":46,"l":45.8,"n":41,"o":46,"t":"2026-10-14T13:00:00Z","v":5710,"vw":45.909984},{"c":45.72,"h":46.15,"l":45.71,"n":85,"o":46.15,"t":"2026-10-14T13:15:00Z","v":10557,"vw":45.858868},{"c":45.52,"h":46.4,"l":45.42,"n":9172,"o":45.9,"t":"2026-10-14T13:30:00Z","v":661421,"vw":45.906701},{"c":45.39,"h":45.79,"l":45.3701,"n":6766,"o":45.53,"t":"2026-10-14T13:45:00Z","v":343494,"vw":45.591961},{"c":45.63,"h":45.7,"l":45.36,"n":5674,"o":45.42,"t":"2026-10-14T14:00:00Z","v":308042,"vw":45.548798},{"c":45.3725,"h":45.785,"l":45.345,"n":3850,"o":45.65,"t":"2026-10-14T14:15:00Z","v":214423,"vw":45.551668},{"c":45.62,"h":45.69,"l":45.32,"n":4861,"o":45.37,"t":"2026-10-14T14:30:00Z","v":262051,"vw":45.491245},{"c":45.73,"h":45.74,"l":45.49,"n":3116,"o":45.625,"t":"2026-10-14T14:45:00Z","v":208327,"vw":45.598186},{"c":45.22,"h":45.73,"l":45,"n":7979,"o":45.73,"t":"2026-10-14T15:00:00Z","v":549765,"vw":45.238157},{"c":45.19,"h":45.39,"l":45.16,"n":4230,"o":45.22,"t":"2026-10-14T15:15:00Z","v":230213,"vw":45.276367},{"c":44.88,"h":45.25,"l":44.79,"n":5658,"o":45.2,"t":"2026-10-14T15:30:00Z","v":296763,"vw":44.967791},{"c":44.865,"h":45.005,"l":44.82,"n":3443,"o":44.89,"t":"2026-10-14T15:45:00Z","v":193925,"vw":44.901654},{"c":44.535,"h":44.895,"l":44.47,"n":4305,"o":44.87,"t":"2026-10-14T16:00:00Z","v":273018,"vw":44.658319},{"c":44.525,"h":44.645,"l":44.4401,"n":5519,"o":44.53,"t":"2026-10-14T16:15:00Z","v":270660,"vw":44.517743},{"c":44.76,"h":44.78,"l":44.37,"n":4277,"o":44.51,"t":"2026-10-14T16:30:00Z","v":201555,"vw":44.592836},{"c":44.85,"h":44.8769,"l":44.655,"n":3392,"o":44.755,"t":"2026-10-14T16:45:00Z","v":177668,"vw":44.762661},{"c":44.645,"h":44.92,"l":44.585,"n":2905,"o":44.85,"t":"2026-10-14T17:00:00Z","v":134888,"vw":44.723502},{"c":44.525,"h":44.67,"l":44.42,"n":3091,"o":44.65,"t":"2026-10-14T17:15:00Z","v":154514,"vw":44.575325},{"c":44.4,"h":44.53,"l":44.355,"n":3129,"o":44.53,"t":"2026-10-14T17:30:00Z","v":162728,"vw":44.444043},{"c":44.33,"h":44.41,"l":44.25,"n":3531,"o":44.39,"t":"2026-10-14T17:45:00Z","v":183502,"vw":44.325344},{"c":44.505,"h":44.53,"l":44.17,"n":5187,"o":44.33,"t":"2026-10-14T18:00:00Z","v":327210,"vw":44.315054},{"c":44.42,"h":44.53,"l":44.375,"n":3210,"o":44.5,"t":"2026-10-14T18:15:00Z","v":162558,"vw":44.44497},{"c":44.255,"h":44.43,"l":44.21,"n":3454,"o":44.42,"t":"2026-10-14T18:30:00Z","v":197970,"vw":44.321018},{"c":44.355,"h":44.46,"l":44.24,"n":3925,"o":44.26,"t":"2026-10-14T18:45:00Z","v":214800,"vw":44.367122},{"c":44.34,"h":44.35,"l":44.16,"n":4795,"o":44.35,"t":"2026-10-14T19:00:00Z","v":245054,"vw":44.26294},{"c":44.625,"h":44.64,"l":44.235,"n":4492,"o":44.33,"t":"2026-10-14T19:15:00Z","v":284964,"vw":44.48773},{"c":44.585,"h":44.785,"l":44.495,"n":6907,"o":44.63,"t":"2026-10-14T19:30:00Z","v":434786,"vw":44.635628},{"c":44.31,"h":44.66,"l":44.29,"n":16784,"o":44.585,"t":"2026-10-14T19:45:00Z","v":1414334,"vw":44.436378},{"c":44.2,"h":44.33,"l":44.2,"n":91,"o":44.32,"t":"2026-10-14T20:00:00Z","v":2309339,"vw":44.329842},{"c":44.29,"h":44.29,"l":44.13,"n":10,"o":44.15,"t":"2026-10-14T20:15:00Z","v":536,"vw":44.172222},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-14T20:30:00Z","v":100,"vw":44.2},{"c":44.1,"h":44.33,"l":44.03,"n":28,"o":44.33,"t":"2026-10-14T20:45:00Z","v":10080,"vw":44.275381},{"c":44.18,"h":44.18,"l":44.18,"n":7,"o":44.18,"t":"2026-10-14T21:00:00Z","v":300,"vw":44.18},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-10-14T21:15:00Z","v":119,"vw":44.18},{"c":44.04,"h":44.0765,"l":44.04,"n":3,"o":44.0765,"t":"2026-10-14T21:30:00Z","v":463,"vw":44.063701},{"c":44.14,"h":44.14,"l":44.13,"n":4,"o":44.13,"t":"2026-10-14T21:45:00Z","v":428,"vw":44.136104},{"c":43.52,"h":44.01,"l":43.3,"n":115,"o":44.01,"t":"2026-10-14T22:00:00Z","v":5833,"vw":43.78198},{"c":43.24,"h":43.45,"l":43.24,"n":22,"o":43.45,"t":"2026-10-14T22:15:00Z","v":1909,"vw":43.295731},{"c":43.28,"h":43.319,"l":43.02,"n":66,"o":43.2629,"t":"2026-10-14T22:30:00Z","v":4686,"vw":43.265558},{"c":43.01,"h":43.2,"l":43.01,"n":9,"o":43.2,"t":"2026-10-14T22:45:00Z","v":1236,"vw":43.043494},{"c":43.01,"h":43.24,"l":43,"n":66,"o":43.2,"t":"2026-10-14T23:00:00Z","v":7488,"vw":43.027482},{"c":43,"h":43.01,"l":42.95,"n":21,"o":42.9856,"t":"2026-10-14T23:15:00Z","v":1584,"vw":42.983242},{"c":42.83,"h":43,"l":42.7704,"n":10,"o":42.7704,"t":"2026-10-14T23:30:00Z","v":1521,"vw":42.845658},{"c":42.66,"h":42.8,"l":42.64,"n":33,"o":42.8,"t":"2026-10-14T23:45:00Z","v":4221,"vw":42.689712},{"c":41.74,"h":42.75,"l":41.74,"n":989,"o":42.34,"t":"2026-10-15T08:00:00Z","v":78701,"vw":42.196158},{"c":41.74,"h":41.7591,"l":41.74,"n":43,"o":41.75,"t":"2026-10-15T08:15:00Z","v":2724,"vw":41.746173},{"c":42,"h":42,"l":42,"n":26,"o":42,"t":"2026-10-15T08:30:00Z","v":2443,"vw":42},{"c":42,"h":42,"l":41.99,"n":121,"o":42,"t":"2026-10-15T08:45:00Z","v":8728,"vw":41.999252},{"c":42,"h":42,"l":41.9,"n":77,"o":41.9,"t":"2026-10-15T09:00:00Z","v":10030,"vw":41.998379},{"c":42,"h":42,"l":42,"n":7,"o":42,"t":"2026-10-15T09:15:00Z","v":914,"vw":42},{"c":42,"h":42,"l":41.99,"n":14,"o":41.99,"t":"2026-10-15T09:30:00Z","v":1032,"vw":41.99615},{"c":41.6,"h":41.9,"l":41.6,"n":3,"o":41.9,"t":"2026-10-15T09:45:00Z","v":1032,"vw":41.818447},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-15T10:00:00Z","v":700,"vw":41.8},{"c":41.92,"h":42,"l":41.92,"n":10,"o":41.99,"t":"2026-10-15T10:15:00Z","v":1605,"vw":41.965054},{"c":41.83,"h":41.85,"l":41.83,"n":7,"o":41.85,"t":"2026-10-15T10:30:00Z","v":462,"vw":41.840588},{"c":41.76,"h":41.77,"l":41.76,"n":11,"o":41.77,"t":"2026-10-15T10:45:00Z","v":465,"vw":41.765015},{"c":41.54,"h":41.81,"l":41.53,"n":70,"o":41.81,"t":"2026-10-15T11:00:00Z","v":6181,"vw":41.639093},{"c":41.66,"h":41.95,"l":41.6083,"n":24,"o":41.8,"t":"2026-10-15T11:15:00Z","v":1340,"vw":41.769641},{"c":41.85,"h":42,"l":41.85,"n":47,"o":41.95,"t":"2026-10-15T11:30:00Z","v":3365,"vw":41.972042},{"c":41.61,"h":41.82,"l":41.61,"n":48,"o":41.7683,"t":"2026-10-15T11:45:00Z","v":4645,"vw":41.776971},{"c":41.73,"h":41.768,"l":41.6,"n":22,"o":41.66,"t":"2026-10-15T12:00:00Z","v":4466,"vw":41.697975},{"c":41.83,"h":41.83,"l":41.75,"n":14,"o":41.75,"t":"2026-10-15T12:15:00Z","v":238466,"vw":41.813934},{"c":41.6,"h":41.75,"l":41.2895,"n":75,"o":41.61,"t":"2026-10-15T12:30:00Z","v":6819,"vw":41.578152},{"c":41.32,"h":41.69,"l":41.32,"n":29,"o":41.5897,"t":"2026-10-15T12:45:00Z","v":3498,"vw":41.540969},{"c":41.46,"h":41.53,"l":41.3061,"n":16,"o":41.3061,"t":"2026-10-15T13:00:00Z","v":2586,"vw":41.463166},{"c":41.45,"h":41.6,"l":41.45,"n":71,"o":41.55,"t":"2026-10-15T13:15:00Z","v":4215,"vw":41.487388},{"c":41.84,"h":41.91,"l":40.83,"n":18344,"o":41.54,"t":"2026-10-15T13:30:00Z","v":1303384,"vw":41.391144},{"c":40.89,"h":41.98,"l":40.64,"n":15360,"o":41.8,"t":"2026-10-15T13:45:00Z","v":935638,"vw":41.015885},{"c":40.78,"h":41.28,"l":40.74,"n":9050,"o":40.87,"t":"2026-10-15T14:00:00Z","v":484650,"vw":41.024368},{"c":41.025,"h":41.31,"l":40.6505,"n":5758,"o":40.78,"t":"2026-10-15T14:15:00Z","v":233402,"vw":41.0053},{"c":41.49,"h":41.5,"l":40.741,"n":6162,"o":41.02,"t":"2026-10-15T14:30:00Z","v":293357,"vw":41.100498},{"c":41.74,"h":41.79,"l":41.33,"n":5826,"o":41.49,"t":"2026-10-15T14:45:00Z","v":255199,"vw":41.539685},{"c":41.69,"h":41.77,"l":41.435,"n":6011,"o":41.74,"t":"2026-10-15T15:00:00Z","v":331433,"vw":41.594302},{"c":41.49,"h":41.9,"l":41.49,"n":5528,"o":41.68,"t":"2026-10-15T15:15:00Z","v":279706,"vw":41.749939},{"c":41.46,"h":41.62,"l":41.355,"n":4148,"o":41.5,"t":"2026-10-15T15:30:00Z","v":220852,"vw":41.494034},{"c":41.57,"h":41.58,"l":41.36,"n":2954,"o":41.46,"t":"2026-10-15T15:45:00Z","v":128561,"vw":41.457969},{"c":41.48,"h":41.72,"l":41.46,"n":3255,"o":41.58,"t":"2026-10-15T16:00:00Z","v":166163,"vw":41.571575},{"c":41.1,"h":41.5005,"l":41.0436,"n":5032,"o":41.49,"t":"2026-10-15T16:15:00Z","v":354335,"vw":41.311329},{"c":41.32,"h":41.38,"l":41.03,"n":3922,"o":41.115,"t":"2026-10-15T16:30:00Z","v":257429,"vw":41.204044},{"c":41.2,"h":41.375,"l":41.11,"n":2636,"o":41.33,"t":"2026-10-15T16:45:00Z","v":143691,"vw":41.23459},{"c":41.41,"h":41.43,"l":41.12,"n":2718,"o":41.21,"t":"2026-10-15T17:00:00Z","v":158841,"vw":41.270815},{"c":41.43,"h":41.47,"l":41.345,"n":2177,"o":41.4,"t":"2026-10-15T17:15:00Z","v":117389,"vw":41.40277},{"c":41.435,"h":41.53,"l":41.355,"n":3881,"o":41.43,"t":"2026-10-15T17:30:00Z","v":292182,"vw":41.455652},{"c":41.47,"h":41.5,"l":41.35,"n":3090,"o":41.44,"t":"2026-10-15T17:45:00Z","v":258161,"vw":41.420711},{"c":41.12,"h":41.4677,"l":41.12,"n":2665,"o":41.46,"t":"2026-10-15T18:00:00Z","v":151576,"vw":41.30948},{"c":41.29,"h":41.3,"l":41.095,"n":2363,"o":41.125,"t":"2026-10-15T18:15:00Z","v":133468,"vw":41.169501},{"c":41.285,"h":41.32,"l":41.235,"n":2230,"o":41.29,"t":"2026-10-15T18:30:00Z","v":122519,"vw":41.274116},{"c":41.53,"h":41.54,"l":41.27,"n":2393,"o":41.285,"t":"2026-10-15T18:45:00Z","v":123539,"vw":41.376113},{"c":41.88,"h":41.92,"l":41.505,"n":4335,"o":41.525,"t":"2026-10-15T19:00:00Z","v":340687,"vw":41.656563},{"c":41.83,"h":42.06,"l":41.8,"n":6097,"o":41.88,"t":"2026-10-15T19:15:00Z","v":437445,"vw":41.930429},{"c":41.99,"h":42.138,"l":41.775,"n":5432,"o":41.83,"t":"2026-10-15T19:30:00Z","v":339424,"vw":42.025825},{"c":41.865,"h":42.035,"l":41.785,"n":13595,"o":41.98,"t":"2026-10-15T19:45:00Z","v":1197950,"vw":41.918984},{"c":41.86,"h":42.09,"l":41.86,"n":85,"o":41.87,"t":"2026-10-15T20:00:00Z","v":1896132,"vw":41.889983},{"c":42.0439,"h":42.05,"l":42.0439,"n":3,"o":42.05,"t":"2026-10-15T20:15:00Z","v":1146,"vw":42.049445},{"c":42.2,"h":42.2,"l":41.89,"n":17,"o":42.04,"t":"2026-10-15T20:30:00Z","v":7940,"vw":41.920639},{"c":41.9,"h":42.15,"l":41.87,"n":45,"o":42.14,"t":"2026-10-15T20:45:00Z","v":4410,"vw":42.077352},{"c":42.14,"h":42.14,"l":41.7,"n":23,"o":41.73,"t":"2026-10-15T21:00:00Z","v":2224,"vw":41.765538},{"c":42.0608,"h":42.0608,"l":42.0608,"n":1,"o":42.0608,"t":"2026-10-15T21:15:00Z","v":500,"vw":42.0608},{"c":41.95,"h":41.96,"l":41.7,"n":7,"o":41.71,"t":"2026-10-15T21:30:00Z","v":1287,"vw":41.890866},{"c":42,"h":42,"l":41.99,"n":7,"o":41.99,"t":"2026-10-15T21:45:00Z","v":1030,"vw":41.994743},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-15T22:00:00Z","v":102,"vw":42},{"c":42.07,"h":42.07,"l":42.04,"n":16,"o":42.04,"t":"2026-10-15T22:15:00Z","v":1554,"vw":42.055281},{"c":41.93,"h":41.93,"l":41.9,"n":3,"o":41.9,"t":"2026-10-15T22:45:00Z","v":604,"vw":41.905},{"c":41.8,"h":41.97,"l":41.8,"n":7,"o":41.97,"t":"2026-10-15T23:00:00Z","v":1094,"vw":41.911492},{"c":41.8,"h":41.81,"l":41.8,"n":10,"o":41.81,"t":"2026-10-15T23:15:00Z","v":3022,"vw":41.801593},{"c":41.7,"h":41.85,"l":41.7,"n":10,"o":41.8,"t":"2026-10-15T23:30:00Z","v":583,"vw":41.769955},{"c":41.81,"h":41.81,"l":41.7112,"n":3,"o":41.7112,"t":"2026-10-15T23:45:00Z","v":900,"vw":41.7504},{"c":41.4,"h":41.9,"l":41.4,"n":286,"o":41.89,"t":"2026-10-16T08:00:00Z","v":31399,"vw":41.745577},{"c":42.05,"h":42.05,"l":42.04,"n":4,"o":42.04,"t":"2026-10-16T08:15:00Z","v":874,"vw":42.045},{"c":42.1,"h":42.1,"l":42.1,"n":6,"o":42.1,"t":"2026-10-16T08:30:00Z","v":615,"vw":42.1},{"c":42,"h":42.1,"l":42,"n":10,"o":42.1,"t":"2026-10-16T08:45:00Z","v":3879,"vw":42.004808},{"c":41.93,"h":42.2,"l":41.86,"n":26,"o":41.87,"t":"2026-10-16T09:00:00Z","v":1438,"vw":41.912592},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-16T09:15:00Z","v":171,"vw":42.2},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-16T09:30:00Z","v":100,"vw":42.15},{"c":41.62,"h":41.7551,"l":41.62,"n":2,"o":41.7551,"t":"2026-10-16T10:00:00Z","v":1122,"vw":41.74041},{"c":41.61,"h":41.61,"l":41.61,"n":6,"o":41.61,"t":"2026-10-16T10:45:00Z","v":411,"vw":41.61},{"c":41.6,"h":41.7687,"l":41.52,"n":36,"o":41.7687,"t":"2026-10-16T11:00:00Z","v":2503,"vw":41.666537},{"c":41.73,"h":41.7639,"l":41.51,"n":24,"o":41.6,"t":"2026-10-16T11:15:00Z","v":3012,"vw":41.692228},{"c":41.5,"h":41.5,"l":41.5,"n":17,"o":41.5,"t":"2026-10-16T11:30:00Z","v":361,"vw":41.5},{"c":41.5,"h":41.5,"l":41.4,"n":9,"o":41.4,"t":"2026-10-16T11:45:00Z","v":2225,"vw":41.426829},{"c":41.6551,"h":41.6551,"l":41.6476,"n":4,"o":41.6476,"t":"2026-10-16T12:00:00Z","v":869,"vw":41.652894},{"c":41.43,"h":41.45,"l":41.43,"n":4,"o":41.45,"t":"2026-10-16T12:15:00Z","v":459,"vw":41.438989},{"c":41.45,"h":41.45,"l":41.45,"n":5,"o":41.45,"t":"2026-10-16T12:30:00Z","v":170,"vw":41.45},{"c":41.1,"h":41.5261,"l":41.1,"n":100,"o":41.4,"t":"2026-10-16T12:45:00Z","v":5067,"vw":41.157807},{"c":41.464,"h":41.56,"l":41.28,"n":17,"o":41.4887,"t":"2026-10-16T13:00:00Z","v":2325,"vw":41.448942},{"c":41.45,"h":41.5,"l":41,"n":52,"o":41.23,"t":"2026-10-16T13:15:00Z","v":11193,"vw":41.362625},{"c":41.065,"h":41.47,"l":40.6805,"n":3856,"o":41.24,"t":"2026-10-16T13:30:00Z","v":303476,"vw":41.024316},{"c":40.45,"h":41.19,"l":40.2957,"n":4515,"o":41.11,"t":"2026-10-16T13:45:00Z","v":265223,"vw":40.577267},{"c":40.76,"h":40.78,"l":40.41,"n":4081,"o":40.42,"t":"2026-10-16T14:00:00Z","v":195595,"vw":40.619085},{"c":40.6,"h":40.85,"l":40.5,"n":2574,"o":40.8,"t":"2026-10-16T14:15:00Z","v":134279,"vw":40.687476},{"c":40.79,"h":41.02,"l":40.56,"n":4448,"o":40.59,"t":"2026-10-16T14:30:00Z","v":394514,"vw":40.833187},{"c":40.65,"h":40.795,"l":40.53,"n":3616,"o":40.79,"t":"2026-10-16T14:45:00Z","v":222186,"vw":40.690718},{"c":40.22,"h":40.63,"l":40.135,"n":4656,"o":40.63,"t":"2026-10-16T15:00:00Z","v":228476,"vw":40.30037},{"c":40.27,"h":40.335,"l":40.1,"n":3277,"o":40.25,"t":"2026-10-16T15:15:00Z","v":160152,"vw":40.233075},{"c":40.36,"h":40.49,"l":40.28,"n":2509,"o":40.28,"t":"2026-10-16T15:30:00Z","v":156338,"vw":40.398367},{"c":40.24,"h":40.49,"l":40.22,"n":2394,"o":40.37,"t":"2026-10-16T15:45:00Z","v":125305,"vw":40.331444},{"c":40.29,"h":40.29,"l":40.09,"n":3096,"o":40.23,"t":"2026-10-16T16:00:00Z","v":202071,"vw":40.169827},{"c":40.26,"h":40.35,"l":40.22,"n":2128,"o":40.27,"t":"2026-10-16T16:15:00Z","v":86506,"vw":40.279128},{"c":40.31,"h":40.4,"l":40.17,"n":2893,"o":40.28,"t":"2026-10-16T16:30:00Z","v":175796,"vw":40.2513},{"c":40.31,"h":40.32,"l":40.17,"n":2980,"o":40.31,"t":"2026-10-16T16:45:00Z","v":159542,"vw":40.231058},{"c":40.065,"h":40.31,"l":40.01,"n":4245,"o":40.31,"t":"2026-10-16T17:00:00Z","v":235575,"vw":40.100043},{"c":39.95,"h":40.06,"l":39.7717,"n":6779,"o":40.06,"t":"2026-10-16T17:15:00Z","v":427579,"vw":39.918005},{"c":40.095,"h":40.13,"l":39.87,"n":4448,"o":39.955,"t":"2026-10-16T17:30:00Z","v":253862,"vw":39.973311},{"c":39.96,"h":40.12,"l":39.91,"n":2732,"o":40.08,"t":"2026-10-16T17:45:00Z","v":174370,"vw":39.980199},{"c":39.93,"h":39.96,"l":39.79,"n":3509,"o":39.95,"t":"2026-10-16T18:00:00Z","v":192741,"vw":39.867947},{"c":39.98,"h":39.985,"l":39.84,"n":2603,"o":39.94,"t":"2026-10-16T18:15:00Z","v":129130,"vw":39.895099},{"c":39.905,"h":40.005,"l":39.83,"n":2763,"o":39.975,"t":"2026-10-16T18:30:00Z","v":132703,"vw":39.920579},{"c":39.76,"h":39.905,"l":39.64,"n":5590,"o":39.905,"t":"2026-10-16T18:45:00Z","v":369492,"vw":39.709191},{"c":39.85,"h":39.85,"l":39.42,"n":4927,"o":39.75,"t":"2026-10-16T19:00:00Z","v":266709,"vw":39.606327},{"c":39.94,"h":39.94,"l":39.66,"n":4162,"o":39.84,"t":"2026-10-16T19:15:00Z","v":257316,"vw":39.833814},{"c":39.5601,"h":39.98,"l":39.53,"n":6086,"o":39.94,"t":"2026-10-16T19:30:00Z","v":360639,"vw":39.691501},{"c":39.52,"h":39.64,"l":39.475,"n":15380,"o":39.57,"t":"2026-10-16T19:45:00Z","v":1332122,"vw":39.543404},{"c":39.58,"h":39.75,"l":39.52,"n":83,"o":39.525,"t":"2026-10-16T20:00:00Z","v":2105953,"vw":39.530553},{"c":39.5,"h":39.5,"l":39.5,"n":7,"o":39.5,"t":"2026-10-16T20:15:00Z","v":280,"vw":39.5},{"c":39.53,"h":39.53,"l":39.31,"n":7,"o":39.31,"t":"2026-10-16T20:30:00Z","v":4221,"vw":39.320476},{"c":39.4,"h":39.5,"l":39.39,"n":32,"o":39.5,"t":"2026-10-16T20:45:00Z","v":2198,"vw":39.433935},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-16T21:00:00Z","v":300,"vw":39.4},{"c":39.34,"h":39.51,"l":39.34,"n":13,"o":39.51,"t":"2026-10-16T21:15:00Z","v":1246,"vw":39.413043},{"c":39.27,"h":39.33,"l":39.27,"n":38,"o":39.33,"t":"2026-10-16T21:30:00Z","v":1755,"vw":39.303385},{"c":39.01,"h":39.38,"l":39,"n":49,"o":39.35,"t":"2026-10-16T21:45:00Z","v":3993,"vw":39.098636},{"c":38.95,"h":39,"l":38.95,"n":13,"o":39,"t":"2026-10-16T22:00:00Z","v":4433,"vw":38.998373},{"c":38.92,"h":39.35,"l":38.92,"n":6,"o":39,"t":"2026-10-16T22:15:00Z","v":446,"vw":39.046523},{"c":38.9,"h":38.9,"l":38.88,"n":51,"o":38.88,"t":"2026-10-16T22:45:00Z","v":958,"vw":38.89403},{"c":38.8,"h":38.81,"l":38.79,"n":16,"o":38.79,"t":"2026-10-16T23:00:00Z","v":1115,"vw":38.8},{"c":38.56,"h":38.81,"l":38.5004,"n":38,"o":38.81,"t":"2026-10-16T23:15:00Z","v":13471,"vw":38.526446},{"c":38.74,"h":38.8,"l":38.5,"n":24,"o":38.5,"t":"2026-10-16T23:30:00Z","v":5247,"vw":38.775117},{"c":38.69,"h":38.75,"l":38.69,"n":7,"o":38.7,"t":"2026-10-16T23:45:00Z","v":1394,"vw":38.739048},{"c":41.47,"h":41.6,"l":40.88,"n":295,"o":40.88,"t":"2026-10-19T08:00:00Z","v":33643,"vw":41.266026},{"c":41.2,"h":41.2,"l":41.1,"n":11,"o":41.19,"t":"2026-10-19T08:15:00Z","v":1510,"vw":41.133626},{"c":41.1,"h":41.21,"l":41.1,"n":18,"o":41.21,"t":"2026-10-19T08:30:00Z","v":903,"vw":41.175298},{"c":41.1,"h":41.1,"l":41.1,"n":2,"o":41.1,"t":"2026-10-19T08:45:00Z","v":105,"vw":41.1},{"c":41,"h":41.01,"l":41,"n":13,"o":41,"t":"2026-10-19T09:00:00Z","v":1150,"vw":41.004651},{"c":41.31,"h":41.31,"l":41.09,"n":7,"o":41.1,"t":"2026-10-19T09:45:00Z","v":996,"vw":41.196929},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-19T10:15:00Z","v":434,"vw":41.17},{"c":41.47,"h":41.47,"l":41.3,"n":29,"o":41.3,"t":"2026-10-19T10:45:00Z","v":5271,"vw":41.406621},{"c":41.28,"h":41.44,"l":41.28,"n":29,"o":41.44,"t":"2026-10-19T11:00:00Z","v":3929,"vw":41.325443},{"c":41.3925,"h":41.3925,"l":41.1,"n":8,"o":41.11,"t":"2026-10-19T11:30:00Z","v":2024,"vw":41.149222},{"c":41.49,"h":41.49,"l":41.49,"n":3,"o":41.49,"t":"2026-10-19T11:45:00Z","v":1040,"vw":41.49},{"c":41.49,"h":41.49,"l":41.2,"n":24,"o":41.49,"t":"2026-10-19T12:00:00Z","v":5223,"vw":41.393889},{"c":41.49,"h":41.49,"l":41.49,"n":3,"o":41.49,"t":"2026-10-19T12:15:00Z","v":178,"vw":41.49},{"c":41.4,"h":41.4939,"l":41.4,"n":33,"o":41.48,"t":"2026-10-19T12:30:00Z","v":5849,"vw":41.430862},{"c":41.415,"h":41.45,"l":41.415,"n":6,"o":41.45,"t":"2026-10-19T12:45:00Z","v":528,"vw":41.430556},{"c":41.48,"h":41.5,"l":41.43,"n":36,"o":41.43,"t":"2026-10-19T13:00:00Z","v":7249,"vw":41.477981},{"c":41.42,"h":41.42,"l":41.3,"n":12,"o":41.3957,"t":"2026-10-19T13:15:00Z","v":1125,"vw":41.366349},{"c":41.2,"h":41.6499,"l":41.06,"n":7675,"o":41.45,"t":"2026-10-19T13:30:00Z","v":558584,"vw":41.342226},{"c":40.71,"h":41.3,"l":40.5904,"n":6093,"o":41.175,"t":"2026-10-19T13:45:00Z","v":392707,"vw":40.963903},{"c":40.83,"h":40.84,"l":40.42,"n":5134,"o":40.72,"t":"2026-10-19T14:00:00Z","v":297486,"vw":40.610069},{"c":40.96,"h":41.01,"l":40.779,"n":3612,"o":40.84,"t":"2026-10-19T14:15:00Z","v":218263,"vw":40.9151},{"c":40.94,"h":40.96,"l":40.73,"n":2386,"o":40.96,"t":"2026-10-19T14:30:00Z","v":146618,"vw":40.849383},{"c":41,"h":41.085,"l":40.91,"n":2422,"o":40.95,"t":"2026-10-19T14:45:00Z","v":145600,"vw":40.990449},{"c":41.18,"h":41.24,"l":40.98,"n":2261,"o":41,"t":"2026-10-19T15:00:00Z","v":112207,"vw":41.133393},{"c":41.345,"h":41.375,"l":41.12,"n":2043,"o":41.19,"t":"2026-10-19T15:15:00Z","v":115825,"vw":41.284957},{"c":41.41,"h":41.41,"l":41.2429,"n":1684,"o":41.35,"t":"2026-10-19T15:30:00Z","v":81791,"vw":41.344584},{"c":41.19,"h":41.415,"l":41.17,"n":2739,"o":41.415,"t":"2026-10-19T15:45:00Z","v":167753,"vw":41.269679},{"c":41.05,"h":41.2,"l":41.01,"n":3312,"o":41.2,"t":"2026-10-19T16:00:00Z","v":197709,"vw":41.066329},{"c":40.94,"h":41.08,"l":40.905,"n":2061,"o":41.0485,"t":"2026-10-19T16:15:00Z","v":132233,"vw":40.970736},{"c":40.895,"h":40.955,"l":40.84,"n":1918,"o":40.94,"t":"2026-10-19T16:30:00Z","v":111969,"vw":40.903694},{"c":40.675,"h":40.885,"l":40.66,"n":1839,"o":40.885,"t":"2026-10-19T16:45:00Z","v":98578,"vw":40.738808},{"c":40.7,"h":40.775,"l":40.64,"n":1968,"o":40.66,"t":"2026-10-19T17:00:00Z","v":121906,"vw":40.702994},{"c":40.67,"h":40.775,"l":40.62,"n":1865,"o":40.705,"t":"2026-10-19T17:15:00Z","v":98773,"vw":40.69884},{"c":40.555,"h":40.695,"l":40.5,"n":2397,"o":40.66,"t":"2026-10-19T17:30:00Z","v":139236,"vw":40.599572},{"c":40.61,"h":40.61,"l":40.375,"n":2583,"o":40.54,"t":"2026-10-19T17:45:00Z","v":140101,"vw":40.4734},{"c":40.61,"h":40.655,"l":40.52,"n":2305,"o":40.62,"t":"2026-10-19T18:00:00Z","v":122611,"vw":40.59067},{"c":40.485,"h":40.635,"l":40.425,"n":2003,"o":40.61,"t":"2026-10-19T18:15:00Z","v":111985,"vw":40.539079},{"c":40.63,"h":40.635,"l":40.4,"n":2192,"o":40.48,"t":"2026-10-19T18:30:00Z","v":117538,"vw":40.515133},{"c":40.705,"h":40.725,"l":40.63,"n":2301,"o":40.635,"t":"2026-10-19T18:45:00Z","v":140685,"vw":40.681034},{"c":40.775,"h":40.845,"l":40.69,"n":2522,"o":40.71,"t":"2026-10-19T19:00:00Z","v":151546,"vw":40.768847},{"c":41.035,"h":41.155,"l":40.75,"n":3797,"o":40.775,"t":"2026-10-19T19:15:00Z","v":259982,"vw":40.992901},{"c":41.105,"h":41.16,"l":40.95,"n":3693,"o":41.03,"t":"2026-10-19T19:30:00Z","v":246255,"vw":41.09553},{"c":40.83,"h":41.11,"l":40.76,"n":11934,"o":41.105,"t":"2026-10-19T19:45:00Z","v":1206424,"vw":40.886898},{"c":40.8,"h":40.82,"l":40.8,"n":36,"o":40.82,"t":"2026-10-19T20:00:00Z","v":1642735,"vw":40.800031},{"c":41.09,"h":41.09,"l":41.09,"n":1,"o":41.09,"t":"2026-10-19T20:15:00Z","v":100,"vw":41.09},{"c":41,"h":41,"l":40.8,"n":3,"o":40.8,"t":"2026-10-19T20:30:00Z","v":15119,"vw":40.804858},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-19T21:00:00Z","v":400,"vw":40.99},{"c":41.19,"h":41.19,"l":41.19,"n":2,"o":41.19,"t":"2026-10-19T23:30:00Z","v":225,"vw":41.19},{"c":41.2106,"h":41.2106,"l":41.2106,"n":1,"o":41.2106,"t":"2026-10-19T23:45:00Z","v":500,"vw":41.2106},{"c":40.64,"h":40.95,"l":40.09,"n":206,"o":40.36,"t":"2026-10-20T08:00:00Z","v":17965,"vw":40.388058},{"c":40.0351,"h":40.0351,"l":40.0351,"n":1,"o":40.0351,"t":"2026-10-20T09:15:00Z","v":1000,"vw":40.0351},{"c":39.94,"h":40.18,"l":39.94,"n":32,"o":40.18,"t":"2026-10-20T11:00:00Z","v":3222,"vw":40.042776},{"c":39.9053,"h":39.9053,"l":39.9053,"n":1,"o":39.9053,"t":"2026-10-20T11:15:00Z","v":250,"vw":39.9053},{"c":39.8365,"h":39.91,"l":39.5,"n":37,"o":39.91,"t":"2026-10-20T11:30:00Z","v":3946,"vw":39.708879},{"c":39.8084,"h":39.8084,"l":39.8084,"n":2,"o":39.8084,"t":"2026-10-20T11:45:00Z","v":643,"vw":39.8084},{"c":39.8,"h":39.84,"l":39.8,"n":7,"o":39.84,"t":"2026-10-20T12:00:00Z","v":379,"vw":39.811461},{"c":39.7,"h":39.7,"l":39.5,"n":22,"o":39.5,"t":"2026-10-20T12:15:00Z","v":1272,"vw":39.593233},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-20T12:30:00Z","v":184,"vw":39.88},{"c":40.04,"h":40.04,"l":40.04,"n":6,"o":40.04,"t":"2026-10-20T12:45:00Z","v":259,"vw":40.04},{"c":39.74,"h":39.845,"l":39.6,"n":7,"o":39.68,"t":"2026-10-20T13:00:00Z","v":721,"vw":39.686029},{"c":40.0156,"h":40.19,"l":40.0156,"n":40,"o":40.11,"t":"2026-10-20T13:15:00Z","v":1367,"vw":40.0839},{"c":39.785,"h":40.4,"l":39.74,"n":4356,"o":40.19,"t":"2026-10-20T13:30:00Z","v":302645,"vw":40.088512},{"c":40.52,"h":40.61,"l":39.745,"n":3801,"o":39.745,"t":"2026-10-20T13:45:00Z","v":200903,"vw":40.114924},{"c":40.95,"h":40.95,"l":40.44,"n":3963,"o":40.54,"t":"2026-10-20T14:00:00Z","v":254893,"vw":40.757382},{"c":41.28,"h":41.28,"l":40.87,"n":4535,"o":40.9368,"t":"2026-10-20T14:15:00Z","v":306234,"vw":41.047464},{"c":41.37,"h":41.44,"l":41.13,"n":2955,"o":41.315,"t":"2026-10-20T14:30:00Z","v":169142,"vw":41.308598},{"c":41.28,"h":41.48,"l":41.26,"n":3465,"o":41.37,"t":"2026-10-20T14:45:00Z","v":204788,"vw":41.35388},{"c":40.92,"h":41.36,"l":40.82,"n":3552,"o":41.28,"t":"2026-10-20T15:00:00Z","v":225818,"vw":41.108804},{"c":40.96,"h":41.065,"l":40.85,"n":1584,"o":40.94,"t":"2026-10-20T15:15:00Z","v":91517,"vw":40.962627},{"c":40.97,"h":41,"l":40.72,"n":1682,"o":40.97,"t":"2026-10-20T15:30:00Z","v":81591,"vw":40.859117},{"c":41.225,"h":41.24,"l":40.88,"n":1951,"o":40.93,"t":"2026-10-20T15:45:00Z","v":95620,"vw":41.043859},{"c":41.2,"h":41.29,"l":41.16,"n":1742,"o":41.24,"t":"2026-10-20T16:00:00Z","v":81123,"vw":41.220641},{"c":41.25,"h":41.27,"l":41.005,"n":1999,"o":41.2,"t":"2026-10-20T16:15:00Z","v":103031,"vw":41.143152},{"c":41.2099,"h":41.325,"l":41.14,"n":1631,"o":41.25,"t":"2026-10-20T16:30:00Z","v":114436,"vw":41.255061},{"c":41.12,"h":41.28,"l":41.05,"n":1572,"o":41.2,"t":"2026-10-20T16:45:00Z","v":85744,"vw":41.159353},{"c":41.13,"h":41.155,"l":41.04,"n":2125,"o":41.125,"t":"2026-10-20T17:00:00Z","v":127610,"vw":41.094819},{"c":41.23,"h":41.24,"l":41.13,"n":1256,"o":41.1399,"t":"2026-10-20T17:15:00Z","v":88253,"vw":41.195783},{"c":41.13,"h":41.255,"l":41.1,"n":2056,"o":41.24,"t":"2026-10-20T17:30:00Z","v":138020,"vw":41.166298},{"c":41.19,"h":41.26,"l":41.085,"n":1752,"o":41.13,"t":"2026-10-20T17:45:00Z","v":117168,"vw":41.167188},{"c":41.22,"h":41.23,"l":41.11,"n":1670,"o":41.195,"t":"2026-10-20T18:00:00Z","v":101889,"vw":41.157225},{"c":41.18,"h":41.23,"l":41.09,"n":1102,"o":41.23,"t":"2026-10-20T18:15:00Z","v":48973,"vw":41.169475},{"c":40.995,"h":41.195,"l":40.975,"n":1266,"o":41.19,"t":"2026-10-20T18:30:00Z","v":66670,"vw":41.077951},{"c":41.14,"h":41.165,"l":40.985,"n":1231,"o":40.985,"t":"2026-10-20T18:45:00Z","v":77636,"vw":41.108439},{"c":41.135,"h":41.225,"l":41.135,"n":1534,"o":41.1351,"t":"2026-10-20T19:00:00Z","v":80811,"vw":41.170899},{"c":41,"h":41.16,"l":41,"n":1891,"o":41.13,"t":"2026-10-20T19:15:00Z","v":105186,"vw":41.067516},{"c":41.065,"h":41.11,"l":40.94,"n":2651,"o":41,"t":"2026-10-20T19:30:00Z","v":160894,"vw":41.037861},{"c":40.785,"h":41.095,"l":40.735,"n":8278,"o":41.06,"t":"2026-10-20T19:45:00Z","v":721444,"vw":40.861084},{"c":40.77,"h":40.77,"l":40.77,"n":29,"o":40.77,"t":"2026-10-20T20:00:00Z","v":536576,"vw":40.77},{"c":41.41,"h":41.41,"l":41.1,"n":28,"o":41.1,"t":"2026-10-20T20:45:00Z","v":3045,"vw":41.279866},{"c":40.77,"h":42,"l":40.77,"n":28,"o":41.46,"t":"2026-10-20T21:00:00Z","v":247316,"vw":40.801564},{"c":41.76,"h":41.76,"l":41.76,"n":9,"o":41.76,"t":"2026-10-20T21:45:00Z","v":438,"vw":41.76},{"c":41.8,"h":41.8,"l":41.8,"n":5,"o":41.8,"t":"2026-10-20T22:00:00Z","v":219,"vw":41.8},{"c":41.916,"h":41.916,"l":41.916,"n":3,"o":41.916,"t":"2026-10-20T22:15:00Z","v":1043,"vw":41.916},{"c":41.53,"h":41.79,"l":41.53,"n":3,"o":41.79,"t":"2026-10-20T22:45:00Z","v":500,"vw":41.582},{"c":41.7,"h":41.72,"l":41.53,"n":8,"o":41.53,"t":"2026-10-20T23:00:00Z","v":757,"vw":41.579046},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-20T23:15:00Z","v":1201,"vw":41.8},{"c":41.77,"h":41.8,"l":41.7,"n":16,"o":41.7,"t":"2026-10-20T23:30:00Z","v":3374,"vw":41.72044},{"c":41.8,"h":41.8,"l":41.8,"n":9,"o":41.8,"t":"2026-10-20T23:45:00Z","v":2500,"vw":41.8},{"c":41.8,"h":42.84,"l":41.7884,"n":237,"o":42.12,"t":"2026-10-21T08:00:00Z","v":27398,"vw":42.071047},{"c":41.83,"h":41.83,"l":41.83,"n":8,"o":41.83,"t":"2026-10-21T08:30:00Z","v":3405,"vw":41.83},{"c":41.8,"h":41.8,"l":41.5,"n":8,"o":41.8,"t":"2026-10-21T08:45:00Z","v":700,"vw":41.675},{"c":41.9,"h":42,"l":41.66,"n":7,"o":41.66,"t":"2026-10-21T09:00:00Z","v":1321,"vw":41.943982},{"c":41.65,"h":41.78,"l":41.65,"n":10,"o":41.78,"t":"2026-10-21T09:15:00Z","v":324,"vw":41.715},{"c":41.9,"h":41.9,"l":41.87,"n":9,"o":41.87,"t":"2026-10-21T09:30:00Z","v":823,"vw":41.891024},{"c":41.8,"h":41.81,"l":41.8,"n":9,"o":41.81,"t":"2026-10-21T09:45:00Z","v":1450,"vw":41.801552},{"c":41.65,"h":41.65,"l":41.65,"n":4,"o":41.65,"t":"2026-10-21T10:00:00Z","v":642,"vw":41.65},{"c":41.65,"h":41.65,"l":41.65,"n":6,"o":41.65,"t":"2026-10-21T10:15:00Z","v":1480,"vw":41.65},{"c":41.85,"h":41.9,"l":41.85,"n":3,"o":41.9,"t":"2026-10-21T10:30:00Z","v":340,"vw":41.885251},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-21T10:45:00Z","v":330,"vw":42},{"c":41.93,"h":42.01,"l":41.91,"n":18,"o":41.93,"t":"2026-10-21T11:00:00Z","v":1817,"vw":41.964793},{"c":41.9,"h":41.9,"l":41.9,"n":15,"o":41.9,"t":"2026-10-21T11:15:00Z","v":481,"vw":41.9},{"c":42.2428,"h":42.2681,"l":42.16,"n":20,"o":42.2371,"t":"2026-10-21T11:30:00Z","v":1873,"vw":42.228699},{"c":42.01,"h":42.15,"l":42.01,"n":8,"o":42.15,"t":"2026-10-21T11:45:00Z","v":420,"vw":42.06},{"c":42.05,"h":42.05,"l":41.98,"n":18,"o":41.98,"t":"2026-10-21T12:00:00Z","v":582,"vw":42.015},{"c":42.3,"h":42.3,"l":42.0146,"n":14,"o":42.1614,"t":"2026-10-21T12:15:00Z","v":1234,"vw":42.114104},{"c":42,"h":42.2,"l":41.92,"n":67,"o":42.02,"t":"2026-10-21T12:30:00Z","v":5414,"vw":42.053292},{"c":41.93,"h":42.01,"l":41.9145,"n":9,"o":42.01,"t":"2026-10-21T12:45:00Z","v":2035,"vw":41.936241},{"c":42.08,"h":42.17,"l":41.92,"n":17,"o":42.09,"t":"2026-10-21T13:00:00Z","v":1785,"vw":42.087374},{"c":42.01,"h":42.16,"l":41.94,"n":62,"o":41.94,"t":"2026-10-21T13:15:00Z","v":2907,"vw":42.052922},{"c":42.25,"h":42.77,"l":42.09,"n":6677,"o":42.12,"t":"2026-10-21T13:30:00Z","v":602640,"vw":42.475079},{"c":42.375,"h":42.45,"l":42.19,"n":4477,"o":42.22,"t":"2026-10-21T13:45:00Z","v":244826,"vw":42.325013},{"c":42.23,"h":42.53,"l":42.2,"n":4357,"o":42.39,"t":"2026-10-21T14:00:00Z","v":249544,"vw":42.351304},{"c":42.24,"h":42.4,"l":42.1,"n":3436,"o":42.23,"t":"2026-10-21T14:15:00Z","v":216885,"vw":42.278778},{"c":42.27,"h":42.36,"l":42.13,"n":2511,"o":42.235,"t":"2026-10-21T14:30:00Z","v":142162,"vw":42.259454},{"c":42.31,"h":42.385,"l":42.235,"n":2295,"o":42.27,"t":"2026-10-21T14:45:00Z","v":123094,"vw":42.300369},{"c":42.28,"h":42.355,"l":42.23,"n":2555,"o":42.29,"t":"2026-10-21T15:00:00Z","v":207652,"vw":42.306233},{"c":42.21,"h":42.3,"l":42.13,"n":2557,"o":42.28,"t":"2026-10-21T15:15:00Z","v":196262,"vw":42.200308},{"c":42.495,"h":42.495,"l":42.22,"n":2319,"o":42.22,"t":"2026-10-21T15:30:00Z","v":136864,"vw":42.378043},{"c":42.65,"h":42.66,"l":42.495,"n":2545,"o":42.5,"t":"2026-10-21T15:45:00Z","v":168449,"vw":42.575936},{"c":42.54,"h":42.66,"l":42.5,"n":1876,"o":42.655,"t":"2026-10-21T16:00:00Z","v":110536,"vw":42.573654},{"c":42.35,"h":42.57,"l":42.33,"n":1876,"o":42.55,"t":"2026-10-21T16:15:00Z","v":136597,"vw":42.428879},{"c":42.43,"h":42.62,"l":42.275,"n":3615,"o":42.35,"t":"2026-10-21T16:30:00Z","v":248072,"vw":42.432288},{"c":42.48,"h":42.53,"l":42.38,"n":1833,"o":42.44,"t":"2026-10-21T16:45:00Z","v":108180,"vw":42.454183},{"c":42.66,"h":42.7,"l":42.45,"n":2685,"o":42.48,"t":"2026-10-21T17:00:00Z","v":232576,"vw":42.609243},{"c":42.73,"h":42.77,"l":42.66,"n":1594,"o":42.67,"t":"2026-10-21T17:15:00Z","v":102266,"vw":42.719512},{"c":42.59,"h":42.735,"l":42.585,"n":1771,"o":42.73,"t":"2026-10-21T17:30:00Z","v":123439,"vw":42.662585},{"c":42.57,"h":42.605,"l":42.525,"n":1420,"o":42.6,"t":"2026-10-21T17:45:00Z","v":97487,"vw":42.569326},{"c":42.66,"h":42.73,"l":42.555,"n":2053,"o":42.58,"t":"2026-10-21T18:00:00Z","v":159434,"vw":42.657146},{"c":42.63,"h":42.71,"l":42.62,"n":2344,"o":42.67,"t":"2026-10-21T18:15:00Z","v":215756,"vw":42.661738},{"c":42.625,"h":42.675,"l":42.62,"n":1329,"o":42.635,"t":"2026-10-21T18:30:00Z","v":104878,"vw":42.646878},{"c":42.32,"h":42.625,"l":42.26,"n":3552,"o":42.6176,"t":"2026-10-21T18:45:00Z","v":286666,"vw":42.40296},{"c":42.3,"h":42.36,"l":42.15,"n":2969,"o":42.32,"t":"2026-10-21T19:00:00Z","v":181679,"vw":42.256474},{"c":42.58,"h":42.58,"l":42.275,"n":3106,"o":42.29,"t":"2026-10-21T19:15:00Z","v":227977,"vw":42.454169},{"c":42.655,"h":42.665,"l":42.515,"n":3160,"o":42.59,"t":"2026-10-21T19:30:00Z","v":222351,"vw":42.602389},{"c":42.42,"h":42.72,"l":42.39,"n":9221,"o":42.66,"t":"2026-10-21T19:45:00Z","v":996863,"vw":42.537192},{"c":42.37,"h":42.505,"l":42.37,"n":68,"o":42.41,"t":"2026-10-21T20:00:00Z","v":1295990,"vw":42.410043},{"c":42.6,"h":42.62,"l":42.49,"n":86,"o":42.56,"t":"2026-10-21T20:15:00Z","v":4536,"vw":42.571782},{"c":42.49,"h":42.61,"l":42.41,"n":14,"o":42.6,"t":"2026-10-21T20:30:00Z","v":28744,"vw":42.417885},{"c":42.77,"h":42.77,"l":42.72,"n":11,"o":42.72,"t":"2026-10-21T20:45:00Z","v":3200,"vw":42.759289},{"c":42.7585,"h":42.7585,"l":42.51,"n":5,"o":42.52,"t":"2026-10-21T21:00:00Z","v":425,"vw":42.577125},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-10-21T21:30:00Z","v":203,"vw":42.69},{"c":42.45,"h":42.45,"l":42.42,"n":7,"o":42.42,"t":"2026-10-21T21:45:00Z","v":3388,"vw":42.420909},{"c":42.38,"h":42.42,"l":42.38,"n":3,"o":42.42,"t":"2026-10-21T22:00:00Z","v":600,"vw":42.413333},{"c":42,"h":42.22,"l":42,"n":50,"o":42.22,"t":"2026-10-21T22:15:00Z","v":3094,"vw":42.133417},{"c":42.12,"h":42.12,"l":42.12,"n":3,"o":42.12,"t":"2026-10-21T22:30:00Z","v":402,"vw":42.12},{"c":42.1,"h":42.4,"l":42.1,"n":19,"o":42.1,"t":"2026-10-21T22:45:00Z","v":2346,"vw":42.118571},{"c":42.05,"h":42.15,"l":42.05,"n":3,"o":42.15,"t":"2026-10-21T23:00:00Z","v":400,"vw":42.1},{"c":42,"h":42.03,"l":41.97,"n":14,"o":42.03,"t":"2026-10-21T23:15:00Z","v":1433,"vw":42.003443},{"c":41.8,"h":42,"l":41.8,"n":5,"o":42,"t":"2026-10-21T23:30:00Z","v":613,"vw":41.96},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-21T23:45:00Z","v":570,"vw":41.8},{"c":40.3,"h":40.91,"l":40,"n":532,"o":40.55,"t":"2026-10-22T08:00:00Z","v":47450,"vw":40.534705},{"c":40.28,"h":40.29,"l":40.28,"n":4,"o":40.29,"t":"2026-10-22T08:15:00Z","v":1000,"vw":40.28101},{"c":40.2,"h":40.2,"l":40.2,"n":14,"o":40.2,"t":"2026-10-22T08:30:00Z","v":1012,"vw":40.2},{"c":40.2,"h":40.44,"l":40.2,"n":12,"o":40.2,"t":"2026-10-22T09:00:00Z","v":2795,"vw":40.293748},{"c":40.21,"h":40.21,"l":40.0922,"n":2,"o":40.0922,"t":"2026-10-22T09:15:00Z","v":480,"vw":40.136375},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-22T10:00:00Z","v":400,"vw":40.2},{"c":40.5,"h":40.5,"l":40.49,"n":47,"o":40.5,"t":"2026-10-22T10:30:00Z","v":3531,"vw":40.499666},{"c":40.48,"h":40.5,"l":40.21,"n":41,"o":40.47,"t":"2026-10-22T11:00:00Z","v":4246,"vw":40.402806},{"c":40.3,"h":40.31,"l":40.3,"n":13,"o":40.31,"t":"2026-10-22T11:15:00Z","v":934,"vw":40.303395},{"c":40.2,"h":40.4988,"l":40.2,"n":30,"o":40.31,"t":"2026-10-22T11:30:00Z","v":2536,"vw":40.346474},{"c":40.27,"h":40.4597,"l":40.26,"n":50,"o":40.26,"t":"2026-10-22T11:45:00Z","v":5152,"vw":40.337433},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-10-22T12:15:00Z","v":150,"vw":40.27},{"c":40.24,"h":42.3215,"l":40.17,"n":29,"o":40.17,"t":"2026-10-22T12:30:00Z","v":10139,"vw":41.838805},{"c":40,"h":40.26,"l":40,"n":80,"o":40.24,"t":"2026-10-22T12:45:00Z","v":3540,"vw":40.099113},{"c":39.9174,"h":40,"l":39.9,"n":22,"o":39.9149,"t":"2026-10-22T13:00:00Z","v":2810,"vw":39.926717},{"c":40.06,"h":40.104,"l":39.95,"n":49,"o":40,"t":"2026-10-22T13:15:00Z","v":5001,"vw":40.03583},{"c":39.855,"h":40.215,"l":39.71,"n":6102,"o":40.06,"t":"2026-10-22T13:30:00Z","v":484292,"vw":39.919996},{"c":39.82,"h":39.95,"l":39.54,"n":5850,"o":39.835,"t":"2026-10-22T13:45:00Z","v":306869,"vw":39.699071},{"c":39.4159,"h":39.945,"l":39.4,"n":5167,"o":39.82,"t":"2026-10-22T14:00:00Z","v":292536,"vw":39.625021},{"c":39.22,"h":39.6,"l":39.16,"n":6241,"o":39.42,"t":"2026-10-22T14:15:00Z","v":279167,"vw":39.350714},{"c":39.125,"h":39.25,"l":39.085,"n":3789,"o":39.215,"t":"2026-10-22T14:30:00Z","v":154341,"vw":39.157296}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35,"strike":53.15965240040659,"iv":0.7504695188500157,"gamma":0.02221938068371694,"theta":-0.024808010281275862,"vega":0.019286077589531686,"rho":0.002796074746989765,"breakevenPct":36.7309375249945},{"delta":0.15,"premium":0.5165302782324058,"strike":48.33469721767594,"iv":0.6478342062193126,"gamma":0.03236153846153846,"theta":-0.029095417348608835,"vega":0.025529296235679216,"rho":0.004206234631616238,"breakevenPct":24.827462618904693},{"delta":0.2,"premium":0.7314720812182741,"strike":46.56091370558376,"iv":0.6414776649746193,"gamma":0.03925634517766497,"theta":-0.03460456852791878,"vega":0.030629441624365483,"rho":0.0055789263105057935,"breakevenPct":20.844220740518807},{"delta":0.25,"premium":0.9547217537942664,"strike":44.98313659359191,"iv":0.6319490725126475,"gamma":0.045545193929173694,"theta":-0.03916138279932547,"vega":0.035044519392917375,"rho":0.00694635345072107,"breakevenPct":17.38305442030453},{"delta":0.3,"premium":1.2498313659359188,"strike":43.92917369308601,"iv":0.6412661045531197,"gamma":0.04836981450252951,"theta":-0.042997807757166946,"vega":0.03782698145025295,"rho":0.008264867159061808,"breakevenPct":15.44398890768347},{"delta":0.35,"premium":1.5449409780775714,"strike":42.875210792580106,"iv":0.6505831365935919,"gamma":0.05119443507588533,"theta":-0.04683423271500843,"vega":0.04060944350758853,"rho":0.009583380867402546,"breakevenPct":13.504923395062411},{"delta":0.4,"premium":1.8902065799540932,"strike":41.8840856924254,"iv":0.6582114001530223,"gamma":0.05261882172915073,"theta":-0.04933328232593726,"vega":0.042191277735271614,"rho":0.01086713516081527,"breakevenPct":11.85458610547974},{"delta":0.45,"premium":2.2631981637337413,"strike":40.92769701606733,"iv":0.6649061208875287,"gamma":0.05326916602907422,"theta":-0.051093037490436116,"vega":0.043109410864575363,"rho":0.012131674622373379,"breakevenPct":10.36385634291829},{"delta":0.5,"premium":2.642124613003096,"strike":39.97097523219814,"iv":0.6721047213622291,"gamma":0.053817569659442725,"theta":-0.05282438080495356,"vega":0.04397329721362229,"rho":0.013391818882425254,"breakevenPct":8.887440514120966},{"delta":0.55,"premium":3.2129450464396285,"strike":39.003482972136226,"iv":0.6955954334365325,"gamma":0.05106989164086687,"theta":-0.05363707430340557,"vega":0.04308320433436532,"rho":0.01450985162710898,"breakevenPct":7.873841877030417},{"delta":0.6,"premium":3.78376547987616,"strike":38.0359907120743,"iv":0.7190861455108358,"gamma":0.04832221362229103,"theta":-0.05444976780185758,"vega":0.04219311145510836,"rho":0.015627884371792706,"breakevenPct":6.860243239939869},{"delta":0.65,"premium":4.431486486486486,"strike":36.997747747747745,"iv":0.7392118918918918,"gamma":0.04511243243243243,"theta":-0.05391558558558558,"vega":0.040534774774774775,"rho":0.016686880781486495,"breakevenPct":5.862359101147917},{"delta":0.7,"premium":5.174729729729728,"strike":35.87162162162162,"iv":0.7551578378378377,"gamma":0.04132864864864865,"theta":-0.05170837837837838,"vega":0.03792216216216217,"rho":0.01767254506206722,"breakevenPct":4.883994765175302},{"delta":0.75,"premium":6.066822429906542,"strike":34.62283044058745,"iv":0.7834165554072096,"gamma":0.036800801068090784,"theta":-0.04956248331108144,"vega":0.034949532710280375,"rho":0.01854192105122082,"breakevenPct":3.9725383173476283},{"delta":0.8,"premium":7.468691588785048,"strike":32.953938584779706,"iv":0.8538437917222964,"gamma":0.029724699599465946,"theta":-0.04762656875834446,"vega":0.03074392523364486,"rho":0.019013035369734584,"breakevenPct":3.290226583786268},{"delta":0.85,"premium":9.654310344827586,"strike":30.538793103448278,"iv":0.9876129310344827,"gamma":0.021524137931034484,"theta":-0.046001724137931035,"vega":0.025677586206896554,"rho":0.018861435444013787,"breakevenPct":2.703726710810945},{"delta":0.9,"premium":13.042730035931466,"strike":26.913416623891113,"iv":1.1954851723617235,"gamma":0.013207608744164306,"theta":-0.04211470464893356,"vega":0.01920494221519521,"rho":0.017753745608590214,"breakevenPct":2.098241113638884}],"put":[{"delta":0.1,"premium":0.39317092651757196,"strike":31.074281150159745,"iv":0.6886990415335463,"gamma":0.022870607028753997,"theta":-0.022038498402555912,"vega":0.019038498402555913,"rho":-0.003583848361470763,"breakevenPct":21.601864766469465},{"delta":0.15,"premium":0.6256042296072508,"strike":32.86002014098691,"iv":0.663747029204431,"gamma":0.031544108761329306,"theta":-0.02838247734138973,"vega":0.02542567975830816,"rho":-0.005380862382374851,"breakevenPct":17.632768847886396},{"delta":0.2,"premium":0.8899546827794562,"strike":34.11883182275932,"iv":0.6530723061430009,"gamma":0.0383416918429003,"theta":-0.033216314199395774,"vega":0.03041057401812689,"rho":-0.007191337058277439,"breakevenPct":15.091664392539009},{"delta":0.25,"premium":1.1905146506386177,"strike":35.28174305033809,"iv":0.6487667918858001,"gamma":0.0439564988730278,"theta":-0.03771570247933884,"vega":0.03476776859504132,"rho":-0.00902540506085774,"breakevenPct":12.88813491836087},{"delta":0.3,"premium":1.5755634861006762,"strike":36.220886551465064,"iv":0.6593227648384673,"gamma":0.04681149511645379,"theta":-0.04143471074380165,"vega":0.037660330578512397,"rho":-0.010914524159019365,"breakevenPct":11.472280400244316},{"delta":0.35,"premium":1.960612321562735,"strike":37.160030052592035,"iv":0.6698787377911345,"gamma":0.04966649135987979,"theta":-0.04515371900826446,"vega":0.04055289256198347,"rho":-0.012803643257180993,"breakevenPct":10.056425882127758},{"delta":0.4,"premium":2.34079798705967,"strike":38.07332854061826,"iv":0.66221049604601,"gamma":0.05237411933860532,"theta":-0.04611013659237958,"vega":0.042150395398993526,"rho":-0.014686605445396775,"breakevenPct":8.69418537483431},{"delta":0.45,"premium":2.7182242990654206,"strike":38.97196261682243,"iv":0.6442018691588786,"gamma":0.0549981308411215,"theta":-0.045499065420560744,"vega":0.04301308411214953,"rho":-0.016566074214489676,"breakevenPct":7.362365356440496},{"delta":0.5,"premium":3.095650611071172,"strike":39.8705966930266,"iv":0.626193242271747,"gamma":0.057622142343637675,"theta":-0.04488799424874191,"vega":0.04387577282530553,"rho":-0.018445542983582575,"breakevenPct":6.030545338046682},{"delta":0.55,"premium":3.658389012620639,"strike":40.794357832219745,"iv":0.6234093541202673,"gamma":0.056824350408314774,"theta":-0.04359257609502598,"vega":0.04311031922791388,"rho":-0.02046068434271478,"breakevenPct":5.108039300883832},{"delta":0.6,"premium":4.2523014105419445,"strike":41.72234595397179,"iv":0.6231866369710468,"gamma":0.055450927988121755,"theta":-0.04218203414996288,"vega":0.0420709725315516,"rho":-0.022498649128208727,"breakevenPct":4.25438982131124},{"delta":0.65,"premium":4.827119164619164,"strike":42.62438574938575,"iv":0.6178404791154791,"gamma":0.05399649877149877,"theta":-0.040114373464373465,"vega":0.04066265356265356,"rho":-0.02452145159552998,"breakevenPct":3.4182532649378135},{"delta":0.7,"premium":5.30316339066339,"strike":43.39219901719902,"iv":0.5859915847665847,"gamma":0.0521230343980344,"theta":-0.034647542997543,"vega":0.03734570024570025,"rho":-0.026465821824402307,"breakevenPct":2.67270824955761},{"delta":0.75,"premium":5.779207616707617,"strike":44.160012285012286,"iv":0.5541426904176904,"gamma":0.05024957002457003,"theta":-0.02918071253071253,"vega":0.034028746928746925,"rho":-0.02841019205327464,"breakevenPct":1.927163234177406},{"delta":0.8,"premium":6.255251842751845,"strike":44.92782555282555,"iv":0.522293796068796,"gamma":0.048376105651105644,"theta":-0.023713882063882055,"vega":0.030711793611793606,"rho":-0.03035456228214697,"breakevenPct":1.181618218797201},{"delta":0.85,"premium":11.541433670434266,"strike":50.3896490184414,"iv":0.6148315288518739,"gamma":0.036962581796549675,"theta":-0.017918143961927424,"vega":0.02406716240333135,"rho":-0.03613459609039968,"breakevenPct":0.8911859351090701},{"delta":0.9,"premium":17.326680547293282,"strike":56.33848899464605,"iv":0.7202747174301012,"gamma":0.02455925044616299,"theta":-0.012088280785246873,"vega":0.017077275431290895,"rho":-0.04231259057907376,"breakevenPct":0.6479728531638234}]},"raw":{"call":[{"delta":0.1,"premium":0.35,"strike":53.15965240040659,"iv":0.7504695188500157,"gamma":0.02221938068371694,"theta":-0.024808010281275862,"vega":0.019286077589531686,"rho":0.002796074746989765,"breakevenPct":36.7309375249945},{"delta":0.15,"premium":0.5165302782324058,"strike":48.33469721767594,"iv":0.6478342062193126,"gamma":0.03236153846153846,"theta":-0.029095417348608835,"vega":0.025529296235679216,"rho":0.004206234631616238,"breakevenPct":24.827462618904693},{"delta":0.2,"premium":0.7314720812182741,"strike":46.56091370558376,"iv":0.6414776649746193,"gamma":0.03925634517766497,"theta":-0.03460456852791878,"vega":0.030629441624365483,"rho":0.0055789263105057935,"breakevenPct":20.844220740518807},{"delta":0.25,"premium":0.9547217537942664,"strike":44.98313659359191,"iv":0.6319490725126475,"gamma":0.045545193929173694,"theta":-0.03916138279932547,"vega":0.035044519392917375,"rho":0.00694635345072107,"breakevenPct":17.38305442030453},{"delta":0.3,"premium":1.2498313659359188,"strike":43.92917369308601,"iv":0.6412661045531197,"gamma":0.04836981450252951,"theta":-0.042997807757166946,"vega":0.03782698145025295,"rho":0.008264867159061808,"breakevenPct":15.44398890768347},{"delta":0.35,"premium":1.5449409780775714,"strike":42.875210792580106,"iv":0.6505831365935919,"gamma":0.05119443507588533,"theta":-0.04683423271500843,"vega":0.04060944350758853,"rho":0.009583380867402546,"breakevenPct":13.504923395062411},{"delta":0.4,"premium":1.8902065799540932,"strike":41.8840856924254,"iv":0.6582114001530223,"gamma":0.05261882172915073,"theta":-0.04933328232593726,"vega":0.042191277735271614,"rho":0.01086713516081527,"breakevenPct":11.85458610547974},{"delta":0.45,"premium":2.2631981637337413,"strike":40.92769701606733,"iv":0.6649061208875287,"gamma":0.05326916602907422,"theta":-0.051093037490436116,"vega":0.043109410864575363,"rho":0.012131674622373379,"breakevenPct":10.36385634291829},{"delta":0.5,"premium":2.642124613003096,"strike":39.97097523219814,"iv":0.6721047213622291,"gamma":0.053817569659442725,"theta":-0.05282438080495356,"vega":0.04397329721362229,"rho":0.013391818882425254,"breakevenPct":8.887440514120966},{"delta":0.55,"premium":3.2129450464396285,"strike":39.003482972136226,"iv":0.6955954334365325,"gamma":0.05106989164086687,"theta":-0.05363707430340557,"vega":0.04308320433436532,"rho":0.01450985162710898,"breakevenPct":7.873841877030417},{"delta":0.6,"premium":3.78376547987616,"strike":38.0359907120743,"iv":0.7190861455108358,"gamma":0.04832221362229103,"theta":-0.05444976780185758,"vega":0.04219311145510836,"rho":0.015627884371792706,"breakevenPct":6.860243239939869},{"delta":0.65,"premium":4.431486486486486,"strike":36.997747747747745,"iv":0.7392118918918918,"gamma":0.04511243243243243,"theta":-0.05391558558558558,"vega":0.040534774774774775,"rho":0.016686880781486495,"breakevenPct":5.862359101147917},{"delta":0.7,"premium":5.174729729729728,"strike":35.87162162162162,"iv":0.7551578378378377,"gamma":0.04132864864864865,"theta":-0.05170837837837838,"vega":0.03792216216216217,"rho":0.01767254506206722,"breakevenPct":4.883994765175302},{"delta":0.75,"premium":6.066822429906542,"strike":34.62283044058745,"iv":0.7834165554072096,"gamma":0.036800801068090784,"theta":-0.04956248331108144,"vega":0.034949532710280375,"rho":0.01854192105122082,"breakevenPct":3.9725383173476283},{"delta":0.8,"premium":7.468691588785048,"strike":32.953938584779706,"iv":0.8538437917222964,"gamma":0.029724699599465946,"theta":-0.04762656875834446,"vega":0.03074392523364486,"rho":0.019013035369734584,"breakevenPct":3.290226583786268},{"delta":0.85,"premium":9.654310344827586,"strike":30.538793103448278,"iv":0.9876129310344827,"gamma":0.021524137931034484,"theta":-0.046001724137931035,"vega":0.025677586206896554,"rho":0.018861435444013787,"breakevenPct":2.703726710810945},{"delta":0.9,"premium":13.042730035931466,"strike":26.913416623891113,"iv":1.1954851723617235,"gamma":0.013207608744164306,"theta":-0.04211470464893356,"vega":0.01920494221519521,"rho":0.017753745608590214,"breakevenPct":2.098241113638884}],"put":[{"delta":0.1,"premium":0.39317092651757196,"strike":31.074281150159745,"iv":0.6886990415335463,"gamma":0.022870607028753997,"theta":-0.022038498402555912,"vega":0.019038498402555913,"rho":-0.003583848361470763,"breakevenPct":21.601864766469465},{"delta":0.15,"premium":0.6256042296072508,"strike":32.86002014098691,"iv":0.663747029204431,"gamma":0.031544108761329306,"theta":-0.02838247734138973,"vega":0.02542567975830816,"rho":-0.005380862382374851,"breakevenPct":17.632768847886396},{"delta":0.2,"premium":0.8899546827794562,"strike":34.11883182275932,"iv":0.6530723061430009,"gamma":0.0383416918429003,"theta":-0.033216314199395774,"vega":0.03041057401812689,"rho":-0.007191337058277439,"breakevenPct":15.091664392539009},{"delta":0.25,"premium":1.1905146506386177,"strike":35.28174305033809,"iv":0.6487667918858001,"gamma":0.0439564988730278,"theta":-0.03771570247933884,"vega":0.03476776859504132,"rho":-0.00902540506085774,"breakevenPct":12.88813491836087},{"delta":0.3,"premium":1.5755634861006762,"strike":36.220886551465064,"iv":0.6593227648384673,"gamma":0.04681149511645379,"theta":-0.04143471074380165,"vega":0.037660330578512397,"rho":-0.010914524159019365,"breakevenPct":11.472280400244316},{"delta":0.35,"premium":1.960612321562735,"strike":37.160030052592035,"iv":0.6698787377911345,"gamma":0.04966649135987979,"theta":-0.04515371900826446,"vega":0.04055289256198347,"rho":-0.012803643257180993,"breakevenPct":10.056425882127758},{"delta":0.4,"premium":2.34079798705967,"strike":38.07332854061826,"iv":0.66221049604601,"gamma":0.05237411933860532,"theta":-0.04611013659237958,"vega":0.042150395398993526,"rho":-0.014686605445396775,"breakevenPct":8.69418537483431},{"delta":0.45,"premium":2.7182242990654206,"strike":38.97196261682243,"iv":0.6442018691588786,"gamma":0.0549981308411215,"theta":-0.045499065420560744,"vega":0.04301308411214953,"rho":-0.016566074214489676,"breakevenPct":7.362365356440496},{"delta":0.5,"premium":3.095650611071172,"strike":39.8705966930266,"iv":0.626193242271747,"gamma":0.057622142343637675,"theta":-0.04488799424874191,"vega":0.04387577282530553,"rho":-0.018445542983582575,"breakevenPct":6.030545338046682},{"delta":0.55,"premium":3.658389012620639,"strike":40.794357832219745,"iv":0.6234093541202673,"gamma":0.056824350408314774,"theta":-0.04359257609502598,"vega":0.04311031922791388,"rho":-0.02046068434271478,"breakevenPct":5.108039300883832},{"delta":0.6,"premium":4.2523014105419445,"strike":41.72234595397179,"iv":0.6231866369710468,"gamma":0.055450927988121755,"theta":-0.04218203414996288,"vega":0.0420709725315516,"rho":-0.022498649128208727,"breakevenPct":4.25438982131124},{"delta":0.65,"premium":4.827119164619164,"strike":42.62438574938575,"iv":0.6178404791154791,"gamma":0.05399649877149877,"theta":-0.040114373464373465,"vega":0.04066265356265356,"rho":-0.02452145159552998,"breakevenPct":3.4182532649378135},{"delta":0.7,"premium":5.30316339066339,"strike":43.39219901719902,"iv":0.5859915847665847,"gamma":0.0521230343980344,"theta":-0.034647542997543,"vega":0.03734570024570025,"rho":-0.026465821824402307,"breakevenPct":2.67270824955761},{"delta":0.75,"premium":5.779207616707617,"strike":44.160012285012286,"iv":0.5541426904176904,"gamma":0.05024957002457003,"theta":-0.02918071253071253,"vega":0.034028746928746925,"rho":-0.02841019205327464,"breakevenPct":1.927163234177406},{"delta":0.8,"premium":6.255251842751845,"strike":44.92782555282555,"iv":0.522293796068796,"gamma":0.048376105651105644,"theta":-0.023713882063882055,"vega":0.030711793611793606,"rho":-0.03035456228214697,"breakevenPct":1.181618218797201},{"delta":0.85,"premium":11.541433670434266,"strike":50.3896490184414,"iv":0.6148315288518739,"gamma":0.036962581796549675,"theta":-0.017918143961927424,"vega":0.02406716240333135,"rho":-0.03613459609039968,"breakevenPct":0.8911859351090701},{"delta":0.9,"premium":17.326680547293282,"strike":56.33848899464605,"iv":0.7202747174301012,"gamma":0.02455925044616299,"theta":-0.012088280785246873,"vega":0.017077275431290895,"rho":-0.04231259057907376,"breakevenPct":0.6479728531638234}]}},"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"}}