{"symbol":"BHYP","url":"https://intraalpha.com/companies/BHYP","capturedAt":"2026-10-23T19:39:53.314Z","state":"ready","quote":{"symbol":"BHYP","last_price":43.46,"prev_close":43.6,"regular_close":43.475,"change":-0.14,"change_pct":-0.3211,"regular_change":-0.125,"regular_change_pct":-0.2867,"extended_change":-0.015,"extended_change_pct":-0.0345,"bid":43.38,"ask":43.47,"bid_size":500,"ask_size":100,"volume":213027,"vwap":43.789589,"open":43.47,"high":44.27,"low":43.37,"close":43.475,"trade_count":2144,"last_trade_at":"2026-10-23T19:39:00.365930752Z","last_quote_at":"2026-10-23T19:39:51.441977664Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:39:38.560843112-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":199700000,"net_expense_ratio":0,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-05-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:39:51.729677+00:00"},"optionObservedAt":"2026-10-23T19:26:00.522Z","bars":[{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-16T11:05:00Z","v":100,"vw":45.99},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-16T12:25:00Z","v":109,"vw":46.14},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-10-16T12:45:00Z","v":500,"vw":45.87},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-16T13:00:00Z","v":350,"vw":45.65},{"c":45.73,"h":45.73,"l":45.73,"n":3,"o":45.73,"t":"2026-10-16T13:25:00Z","v":206,"vw":45.73},{"c":45.55,"h":45.6568,"l":45.55,"n":61,"o":45.57,"t":"2026-10-16T13:30:00Z","v":5008,"vw":45.589785},{"c":45.53,"h":45.6,"l":45.46,"n":31,"o":45.46,"t":"2026-10-16T13:35:00Z","v":8387,"vw":45.562086},{"c":45.63,"h":45.63,"l":45.5,"n":11,"o":45.57,"t":"2026-10-16T13:40:00Z","v":2608,"vw":45.543339},{"c":45.5,"h":45.73,"l":45.5,"n":38,"o":45.73,"t":"2026-10-16T13:45:00Z","v":1865,"vw":45.684965},{"c":45.595,"h":45.595,"l":45.4693,"n":7,"o":45.4693,"t":"2026-10-16T13:50:00Z","v":1165,"vw":45.541013},{"c":45.5975,"h":45.8,"l":45.595,"n":16,"o":45.639,"t":"2026-10-16T13:55:00Z","v":1710,"vw":45.664785},{"c":45.51,"h":45.61,"l":45.41,"n":37,"o":45.55,"t":"2026-10-16T14:00:00Z","v":2309,"vw":45.523243},{"c":45.51,"h":45.51,"l":45.315,"n":12,"o":45.315,"t":"2026-10-16T14:10:00Z","v":3920,"vw":45.386851},{"c":45.54,"h":45.54,"l":45.525,"n":4,"o":45.525,"t":"2026-10-16T14:15:00Z","v":294,"vw":45.5325},{"c":45.63,"h":45.63,"l":45.51,"n":28,"o":45.57,"t":"2026-10-16T14:20:00Z","v":3166,"vw":45.526192},{"c":45.405,"h":45.49,"l":45.405,"n":19,"o":45.49,"t":"2026-10-16T14:25:00Z","v":551,"vw":45.441675},{"c":45.44,"h":45.44,"l":45.35,"n":6,"o":45.35,"t":"2026-10-16T14:30:00Z","v":2746,"vw":45.369559},{"c":45.48,"h":45.535,"l":45.43,"n":53,"o":45.465,"t":"2026-10-16T14:35:00Z","v":6666,"vw":45.446049},{"c":45.51,"h":45.51,"l":45.49,"n":7,"o":45.49,"t":"2026-10-16T14:40:00Z","v":612,"vw":45.505},{"c":45.545,"h":45.55,"l":45.49,"n":16,"o":45.49,"t":"2026-10-16T14:45:00Z","v":2112,"vw":45.523999},{"c":45.22,"h":45.435,"l":45.21,"n":46,"o":45.435,"t":"2026-10-16T14:50:00Z","v":5457,"vw":45.223868},{"c":45.03,"h":45.21,"l":45.03,"n":13,"o":45.21,"t":"2026-10-16T14:55:00Z","v":1584,"vw":45.079074},{"c":45.04,"h":45.04,"l":45.04,"n":5,"o":45.04,"t":"2026-10-16T15:00:00Z","v":206,"vw":45.04},{"c":44.685,"h":44.77,"l":44.685,"n":24,"o":44.765,"t":"2026-10-16T15:05:00Z","v":1435,"vw":44.724198},{"c":44.87,"h":44.89,"l":44.72,"n":21,"o":44.72,"t":"2026-10-16T15:10:00Z","v":807,"vw":44.821673},{"c":44.68,"h":44.795,"l":44.68,"n":15,"o":44.795,"t":"2026-10-16T15:15:00Z","v":1423,"vw":44.69375},{"c":44.41,"h":44.49,"l":44.2944,"n":49,"o":44.48,"t":"2026-10-16T15:20:00Z","v":4033,"vw":44.373069},{"c":44.35,"h":44.49,"l":44.35,"n":46,"o":44.45,"t":"2026-10-16T15:25:00Z","v":6833,"vw":44.474683},{"c":44.375,"h":44.39,"l":44.3,"n":19,"o":44.39,"t":"2026-10-16T15:30:00Z","v":1410,"vw":44.362692},{"c":44.46,"h":44.51,"l":44.46,"n":10,"o":44.5,"t":"2026-10-16T15:35:00Z","v":556,"vw":44.4825},{"c":44.43,"h":44.43,"l":44.415,"n":9,"o":44.415,"t":"2026-10-16T15:40:00Z","v":725,"vw":44.418409},{"c":44.43,"h":44.43,"l":44.38,"n":11,"o":44.38,"t":"2026-10-16T15:45:00Z","v":510,"vw":44.405},{"c":44.285,"h":44.3,"l":44.285,"n":6,"o":44.3,"t":"2026-10-16T15:50:00Z","v":2213,"vw":44.299286},{"c":44.3,"h":44.31,"l":44.28,"n":18,"o":44.29,"t":"2026-10-16T15:55:00Z","v":4528,"vw":44.287907},{"c":44.24,"h":44.33,"l":44.24,"n":25,"o":44.325,"t":"2026-10-16T16:00:00Z","v":1010,"vw":44.296765},{"c":44.53,"h":44.53,"l":44.45,"n":7,"o":44.495,"t":"2026-10-16T16:10:00Z","v":674,"vw":44.48308},{"c":44.48,"h":44.535,"l":44.48,"n":24,"o":44.49,"t":"2026-10-16T16:25:00Z","v":5996,"vw":44.499878},{"c":44.475,"h":44.51,"l":44.475,"n":9,"o":44.485,"t":"2026-10-16T16:30:00Z","v":721,"vw":44.483571},{"c":44.46,"h":44.46,"l":44.45,"n":6,"o":44.45,"t":"2026-10-16T16:35:00Z","v":731,"vw":44.455246},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-16T16:40:00Z","v":132,"vw":44.29},{"c":44.245,"h":44.44,"l":44.245,"n":15,"o":44.44,"t":"2026-10-16T16:45:00Z","v":1705,"vw":44.318941},{"c":44.24,"h":44.24,"l":44.24,"n":11,"o":44.24,"t":"2026-10-16T16:50:00Z","v":421,"vw":44.24},{"c":44.33,"h":44.33,"l":44.33,"n":5,"o":44.33,"t":"2026-10-16T16:55:00Z","v":339,"vw":44.33},{"c":44.44,"h":44.44,"l":44.44,"n":2,"o":44.44,"t":"2026-10-16T17:00:00Z","v":120,"vw":44.44},{"c":44.34,"h":44.34,"l":44.34,"n":8,"o":44.34,"t":"2026-10-16T17:05:00Z","v":327,"vw":44.34},{"c":44.29,"h":44.391,"l":44.29,"n":23,"o":44.391,"t":"2026-10-16T17:10:00Z","v":1864,"vw":44.347137},{"c":44.08,"h":44.27,"l":44.06,"n":211,"o":44.27,"t":"2026-10-16T17:15:00Z","v":30639,"vw":44.143481},{"c":44.11,"h":44.155,"l":44.075,"n":20,"o":44.075,"t":"2026-10-16T17:20:00Z","v":2346,"vw":44.126675},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-16T17:25:00Z","v":145,"vw":44.27},{"c":44.47,"h":44.47,"l":44.29,"n":32,"o":44.29,"t":"2026-10-16T17:30:00Z","v":4909,"vw":44.414565},{"c":44.545,"h":44.55,"l":44.545,"n":13,"o":44.55,"t":"2026-10-16T17:35:00Z","v":708,"vw":44.545833},{"c":44.64,"h":44.66,"l":44.64,"n":3,"o":44.66,"t":"2026-10-16T17:40:00Z","v":400,"vw":44.6525},{"c":44.57,"h":44.71,"l":44.54,"n":18,"o":44.71,"t":"2026-10-16T17:45:00Z","v":5605,"vw":44.637848},{"c":44.53,"h":44.54,"l":44.53,"n":11,"o":44.54,"t":"2026-10-16T17:50:00Z","v":605,"vw":44.535},{"c":44.44,"h":44.54,"l":44.44,"n":3,"o":44.54,"t":"2026-10-16T17:55:00Z","v":402,"vw":44.515},{"c":44.51,"h":44.55,"l":44.48,"n":23,"o":44.5,"t":"2026-10-16T18:00:00Z","v":757,"vw":44.503333},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-16T18:05:00Z","v":3400,"vw":44.59},{"c":44.66,"h":44.66,"l":44.62,"n":7,"o":44.62,"t":"2026-10-16T18:10:00Z","v":449,"vw":44.635},{"c":44.685,"h":44.72,"l":44.66,"n":9,"o":44.66,"t":"2026-10-16T18:15:00Z","v":822,"vw":44.700625},{"c":44.76,"h":44.8199,"l":44.72,"n":37,"o":44.8199,"t":"2026-10-16T18:20:00Z","v":5217,"vw":44.755662},{"c":44.65,"h":44.74,"l":44.65,"n":12,"o":44.74,"t":"2026-10-16T18:25:00Z","v":1624,"vw":44.671939},{"c":44.6195,"h":44.6654,"l":44.61,"n":13,"o":44.6654,"t":"2026-10-16T18:35:00Z","v":1068,"vw":44.634141},{"c":44.4,"h":44.65,"l":44.39,"n":38,"o":44.65,"t":"2026-10-16T18:40:00Z","v":4334,"vw":44.441605},{"c":44.47,"h":44.49,"l":44.42,"n":39,"o":44.46,"t":"2026-10-16T18:45:00Z","v":3010,"vw":44.462253},{"c":44.34,"h":44.34,"l":44.34,"n":2,"o":44.34,"t":"2026-10-16T18:50:00Z","v":102,"vw":44.34},{"c":44.415,"h":44.415,"l":44.33,"n":8,"o":44.33,"t":"2026-10-16T18:55:00Z","v":1162,"vw":44.398},{"c":44.38,"h":44.45,"l":44.38,"n":30,"o":44.4,"t":"2026-10-16T19:00:00Z","v":1889,"vw":44.431708},{"c":44.355,"h":44.365,"l":44.29,"n":24,"o":44.365,"t":"2026-10-16T19:05:00Z","v":3837,"vw":44.327994},{"c":44.5,"h":44.5,"l":44.41,"n":10,"o":44.42,"t":"2026-10-16T19:10:00Z","v":1171,"vw":44.419901},{"c":44.495,"h":44.555,"l":44.495,"n":12,"o":44.555,"t":"2026-10-16T19:15:00Z","v":737,"vw":44.526744},{"c":44.64,"h":44.64,"l":44.55,"n":11,"o":44.57,"t":"2026-10-16T19:20:00Z","v":919,"vw":44.594735},{"c":44.63,"h":44.63,"l":44.63,"n":8,"o":44.63,"t":"2026-10-16T19:25:00Z","v":230,"vw":44.63},{"c":44.54,"h":44.61,"l":44.535,"n":16,"o":44.6,"t":"2026-10-16T19:30:00Z","v":1213,"vw":44.573333},{"c":44.43,"h":44.43,"l":44.43,"n":9,"o":44.43,"t":"2026-10-16T19:35:00Z","v":327,"vw":44.43},{"c":44.37,"h":44.49,"l":44.37,"n":27,"o":44.47,"t":"2026-10-16T19:40:00Z","v":3416,"vw":44.429064},{"c":44.43,"h":44.46,"l":44.32,"n":25,"o":44.3799,"t":"2026-10-16T19:45:00Z","v":6688,"vw":44.396533},{"c":44.53,"h":44.53,"l":44.42,"n":25,"o":44.42,"t":"2026-10-16T19:50:00Z","v":2578,"vw":44.480465},{"c":44.43,"h":44.56,"l":44.43,"n":65,"o":44.55,"t":"2026-10-16T19:55:00Z","v":5098,"vw":44.48235},{"c":44.51,"h":44.51,"l":44.51,"n":4,"o":44.51,"t":"2026-10-16T20:00:00Z","v":104,"vw":44.51},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-16T20:15:00Z","v":330,"vw":44.35},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-16T20:35:00Z","v":250,"vw":44.78},{"c":44.8,"h":44.8,"l":44.8,"n":23,"o":44.8,"t":"2026-10-16T20:45:00Z","v":502,"vw":44.8},{"c":44.86,"h":44.88,"l":44.73,"n":33,"o":44.88,"t":"2026-10-16T21:00:00Z","v":1362,"vw":44.830467},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-16T21:45:00Z","v":141,"vw":44.75},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-16T22:15:00Z","v":500,"vw":43.1},{"c":43.2853,"h":43.2853,"l":43.2853,"n":1,"o":43.2853,"t":"2026-10-16T22:20:00Z","v":450,"vw":43.2853},{"c":44.79,"h":44.79,"l":44.79,"n":8,"o":44.79,"t":"2026-10-16T23:15:00Z","v":405,"vw":44.79},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-16T23:35:00Z","v":1499,"vw":44.81},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-16T23:55:00Z","v":250,"vw":45.18},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-10-19T10:40:00Z","v":100,"vw":44.73},{"c":44.74,"h":44.74,"l":44.73,"n":2,"o":44.73,"t":"2026-10-19T11:00:00Z","v":250,"vw":44.736},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-19T11:10:00Z","v":337,"vw":44.49},{"c":44.47,"h":44.47,"l":44.42,"n":2,"o":44.42,"t":"2026-10-19T11:15:00Z","v":200,"vw":44.445},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-19T11:30:00Z","v":100,"vw":44.38},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-19T12:00:00Z","v":150,"vw":44.41},{"c":44.75,"h":44.75,"l":44.7,"n":44,"o":44.7,"t":"2026-10-19T12:30:00Z","v":8330,"vw":44.748171},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-19T12:35:00Z","v":632,"vw":44.75},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-19T13:25:00Z","v":100,"vw":44.74},{"c":44.5501,"h":44.635,"l":44.5501,"n":84,"o":44.59,"t":"2026-10-19T13:30:00Z","v":5192,"vw":44.60216},{"c":44.4,"h":44.59,"l":44.3601,"n":48,"o":44.59,"t":"2026-10-19T13:35:00Z","v":1409,"vw":44.462638},{"c":44.6281,"h":44.6281,"l":44.51,"n":16,"o":44.51,"t":"2026-10-19T13:40:00Z","v":1248,"vw":44.607202},{"c":44.71,"h":44.71,"l":44.43,"n":21,"o":44.44,"t":"2026-10-19T13:45:00Z","v":1222,"vw":44.517145},{"c":44.4666,"h":44.61,"l":44.4666,"n":9,"o":44.61,"t":"2026-10-19T13:50:00Z","v":1285,"vw":44.5861},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-19T13:55:00Z","v":200,"vw":44.4},{"c":43.93,"h":44.16,"l":43.85,"n":28,"o":44.16,"t":"2026-10-19T14:00:00Z","v":3732,"vw":43.873986},{"c":43.93,"h":44,"l":43.93,"n":19,"o":43.94,"t":"2026-10-19T14:05:00Z","v":2239,"vw":43.966316},{"c":43.97,"h":44,"l":43.97,"n":10,"o":44,"t":"2026-10-19T14:10:00Z","v":457,"vw":43.991429},{"c":44.08,"h":44.08,"l":43.97,"n":4,"o":43.97,"t":"2026-10-19T14:15:00Z","v":1103,"vw":43.980018},{"c":44.125,"h":44.125,"l":44.125,"n":2,"o":44.125,"t":"2026-10-19T14:20:00Z","v":200,"vw":44.125},{"c":44.12,"h":44.12,"l":44.04,"n":3,"o":44.04,"t":"2026-10-19T14:25:00Z","v":395,"vw":44.099695},{"c":43.955,"h":44.12,"l":43.955,"n":13,"o":44.12,"t":"2026-10-19T14:30:00Z","v":264,"vw":44.032465},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-19T14:35:00Z","v":130,"vw":44},{"c":44.02,"h":44.0351,"l":44.015,"n":8,"o":44.0351,"t":"2026-10-19T14:40:00Z","v":793,"vw":44.030071},{"c":44.28,"h":44.31,"l":44.27,"n":37,"o":44.27,"t":"2026-10-19T14:45:00Z","v":813,"vw":44.288103},{"c":44.12,"h":44.12,"l":44.12,"n":5,"o":44.12,"t":"2026-10-19T14:50:00Z","v":159,"vw":44.12},{"c":44.25,"h":44.25,"l":44.25,"n":3,"o":44.25,"t":"2026-10-19T14:55:00Z","v":174,"vw":44.25},{"c":44.34,"h":44.34,"l":44.34,"n":5,"o":44.34,"t":"2026-10-19T15:05:00Z","v":504,"vw":44.34},{"c":44.305,"h":44.37,"l":44.25,"n":16,"o":44.25,"t":"2026-10-19T15:10:00Z","v":726,"vw":44.286465},{"c":44.38,"h":44.38,"l":44.32,"n":18,"o":44.32,"t":"2026-10-19T15:15:00Z","v":452,"vw":44.339868},{"c":44.6,"h":44.6,"l":44.46,"n":25,"o":44.46,"t":"2026-10-19T15:20:00Z","v":907,"vw":44.553179},{"c":44.57,"h":44.61,"l":44.57,"n":11,"o":44.61,"t":"2026-10-19T15:25:00Z","v":488,"vw":44.593333},{"c":44.42,"h":44.5,"l":44.365,"n":24,"o":44.5,"t":"2026-10-19T15:30:00Z","v":3272,"vw":44.439194},{"c":44.3701,"h":44.4599,"l":44.3701,"n":6,"o":44.4599,"t":"2026-10-19T15:35:00Z","v":406,"vw":44.429502},{"c":44.39,"h":44.39,"l":44.305,"n":7,"o":44.32,"t":"2026-10-19T15:40:00Z","v":722,"vw":44.334317},{"c":44.3,"h":44.3,"l":44.2301,"n":14,"o":44.2301,"t":"2026-10-19T15:45:00Z","v":853,"vw":44.262164},{"c":44.26,"h":44.26,"l":44.26,"n":32,"o":44.26,"t":"2026-10-19T15:55:00Z","v":595,"vw":44.26},{"c":44.04,"h":44.04,"l":44.04,"n":4,"o":44.04,"t":"2026-10-19T16:00:00Z","v":206,"vw":44.04},{"c":44.2,"h":44.2,"l":44.13,"n":18,"o":44.18,"t":"2026-10-19T16:05:00Z","v":2643,"vw":44.179546},{"c":44.31,"h":44.31,"l":44.26,"n":4,"o":44.26,"t":"2026-10-19T16:10:00Z","v":405,"vw":44.294709},{"c":44.19,"h":44.2,"l":44.19,"n":6,"o":44.2,"t":"2026-10-19T16:20:00Z","v":704,"vw":44.198167},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-10-19T16:30:00Z","v":1001,"vw":44.22},{"c":44.21,"h":44.24,"l":44.21,"n":7,"o":44.24,"t":"2026-10-19T16:35:00Z","v":214,"vw":44.225},{"c":44.11,"h":44.11,"l":44.11,"n":6,"o":44.11,"t":"2026-10-19T16:45:00Z","v":1261,"vw":44.11},{"c":44.07,"h":44.07,"l":44.02,"n":8,"o":44.02,"t":"2026-10-19T17:00:00Z","v":482,"vw":44.045124},{"c":43.925,"h":44.05,"l":43.925,"n":4,"o":44.05,"t":"2026-10-19T17:05:00Z","v":344,"vw":43.978644},{"c":43.93,"h":43.93,"l":43.93,"n":2,"o":43.93,"t":"2026-10-19T17:10:00Z","v":120,"vw":43.93},{"c":43.94,"h":43.94,"l":43.94,"n":3,"o":43.94,"t":"2026-10-19T17:15:00Z","v":183,"vw":43.94},{"c":43.99,"h":44.025,"l":43.91,"n":21,"o":43.91,"t":"2026-10-19T17:20:00Z","v":1776,"vw":43.976066},{"c":43.97,"h":43.97,"l":43.89,"n":9,"o":43.89,"t":"2026-10-19T17:25:00Z","v":747,"vw":43.92},{"c":43.8,"h":43.84,"l":43.8,"n":7,"o":43.84,"t":"2026-10-19T17:30:00Z","v":2510,"vw":43.838271},{"c":43.78,"h":43.78,"l":43.775,"n":10,"o":43.775,"t":"2026-10-19T17:35:00Z","v":1133,"vw":43.778889},{"c":43.87,"h":43.9,"l":43.825,"n":22,"o":43.825,"t":"2026-10-19T17:40:00Z","v":1603,"vw":43.873557},{"c":43.77,"h":43.78,"l":43.77,"n":12,"o":43.78,"t":"2026-10-19T17:45:00Z","v":632,"vw":43.776838},{"c":43.84,"h":43.84,"l":43.811,"n":13,"o":43.82,"t":"2026-10-19T17:50:00Z","v":1007,"vw":43.8251},{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-10-19T18:00:00Z","v":100,"vw":43.82},{"c":43.92,"h":43.92,"l":43.92,"n":4,"o":43.92,"t":"2026-10-19T18:05:00Z","v":108,"vw":43.92},{"c":43.94,"h":43.94,"l":43.94,"n":2,"o":43.94,"t":"2026-10-19T18:10:00Z","v":150,"vw":43.94},{"c":43.72,"h":43.755,"l":43.72,"n":6,"o":43.755,"t":"2026-10-19T18:15:00Z","v":669,"vw":43.749167},{"c":43.68,"h":43.71,"l":43.68,"n":3,"o":43.7,"t":"2026-10-19T18:20:00Z","v":300,"vw":43.696667},{"c":43.755,"h":43.755,"l":43.755,"n":1,"o":43.755,"t":"2026-10-19T18:35:00Z","v":100,"vw":43.755},{"c":43.84,"h":43.86,"l":43.84,"n":3,"o":43.86,"t":"2026-10-19T18:40:00Z","v":202,"vw":43.85},{"c":43.84,"h":43.84,"l":43.84,"n":7,"o":43.84,"t":"2026-10-19T18:45:00Z","v":143,"vw":43.84},{"c":43.86,"h":43.86,"l":43.86,"n":3,"o":43.86,"t":"2026-10-19T18:50:00Z","v":2279,"vw":43.86},{"c":43.845,"h":43.885,"l":43.845,"n":29,"o":43.885,"t":"2026-10-19T18:55:00Z","v":7367,"vw":43.878511},{"c":43.79,"h":43.82,"l":43.79,"n":13,"o":43.82,"t":"2026-10-19T19:00:00Z","v":4929,"vw":43.8},{"c":43.75,"h":43.8,"l":43.75,"n":14,"o":43.8,"t":"2026-10-19T19:05:00Z","v":6607,"vw":43.780114},{"c":43.71,"h":43.77,"l":43.71,"n":55,"o":43.7699,"t":"2026-10-19T19:10:00Z","v":16519,"vw":43.741502},{"c":43.715,"h":43.72,"l":43.69,"n":31,"o":43.71,"t":"2026-10-19T19:15:00Z","v":6852,"vw":43.694416},{"c":43.74,"h":43.74,"l":43.675,"n":35,"o":43.705,"t":"2026-10-19T19:20:00Z","v":11012,"vw":43.689638},{"c":43.67,"h":43.745,"l":43.67,"n":68,"o":43.745,"t":"2026-10-19T19:25:00Z","v":16831,"vw":43.692747},{"c":43.61,"h":43.685,"l":43.6,"n":42,"o":43.685,"t":"2026-10-19T19:30:00Z","v":9092,"vw":43.621663},{"c":43.83,"h":43.83,"l":43.58,"n":77,"o":43.59,"t":"2026-10-19T19:35:00Z","v":12642,"vw":43.697242},{"c":43.81,"h":43.86,"l":43.79,"n":55,"o":43.855,"t":"2026-10-19T19:40:00Z","v":19378,"vw":43.804576},{"c":43.71,"h":43.74,"l":43.6805,"n":28,"o":43.6805,"t":"2026-10-19T19:45:00Z","v":9029,"vw":43.689803},{"c":43.56,"h":43.695,"l":43.55,"n":31,"o":43.695,"t":"2026-10-19T19:50:00Z","v":2562,"vw":43.620246},{"c":43.56,"h":43.61,"l":43.54,"n":159,"o":43.54,"t":"2026-10-19T19:55:00Z","v":13711,"vw":43.558209},{"c":43.57,"h":43.57,"l":43.57,"n":8,"o":43.57,"t":"2026-10-19T20:00:00Z","v":109,"vw":43.57},{"c":43.8,"h":43.81,"l":43.8,"n":5,"o":43.81,"t":"2026-10-19T20:10:00Z","v":203,"vw":43.805},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-19T21:30:00Z","v":500,"vw":44},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-20T11:05:00Z","v":200,"vw":43.97},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-20T12:55:00Z","v":200,"vw":43.99},{"c":44.19,"h":44.19,"l":44.15,"n":15,"o":44.15,"t":"2026-10-20T13:30:00Z","v":537,"vw":44.165267},{"c":44.36,"h":44.36,"l":44.05,"n":28,"o":44.06,"t":"2026-10-20T13:35:00Z","v":1396,"vw":44.23353},{"c":44.2599,"h":44.29,"l":44.22,"n":31,"o":44.29,"t":"2026-10-20T13:40:00Z","v":936,"vw":44.24548},{"c":44.41,"h":44.41,"l":44.195,"n":20,"o":44.195,"t":"2026-10-20T13:45:00Z","v":2008,"vw":44.3225},{"c":44.83,"h":44.83,"l":44.83,"n":6,"o":44.83,"t":"2026-10-20T13:55:00Z","v":600,"vw":44.83},{"c":45.05,"h":45.0683,"l":44.9074,"n":63,"o":44.9074,"t":"2026-10-20T14:00:00Z","v":3644,"vw":45.028766},{"c":45.52,"h":45.52,"l":45.12,"n":51,"o":45.12,"t":"2026-10-20T14:05:00Z","v":2172,"vw":45.358333},{"c":45.75,"h":45.82,"l":45.56,"n":89,"o":45.64,"t":"2026-10-20T14:10:00Z","v":12069,"vw":45.697592},{"c":45.73,"h":45.805,"l":45.73,"n":30,"o":45.805,"t":"2026-10-20T14:15:00Z","v":5296,"vw":45.766393},{"c":45.5658,"h":45.71,"l":45.5,"n":56,"o":45.71,"t":"2026-10-20T14:20:00Z","v":4894,"vw":45.565164},{"c":45.68,"h":45.68,"l":45.555,"n":48,"o":45.565,"t":"2026-10-20T14:25:00Z","v":2691,"vw":45.60079},{"c":45.74,"h":45.74,"l":45.6265,"n":42,"o":45.715,"t":"2026-10-20T14:30:00Z","v":2010,"vw":45.72313},{"c":45.81,"h":45.81,"l":45.78,"n":10,"o":45.785,"t":"2026-10-20T14:35:00Z","v":2066,"vw":45.788684},{"c":45.91,"h":45.95,"l":45.81,"n":64,"o":45.8499,"t":"2026-10-20T14:40:00Z","v":6059,"vw":45.906628},{"c":45.75,"h":45.87,"l":45.75,"n":9,"o":45.87,"t":"2026-10-20T14:45:00Z","v":606,"vw":45.83},{"c":45.64,"h":45.64,"l":45.61,"n":9,"o":45.61,"t":"2026-10-20T14:50:00Z","v":767,"vw":45.626064},{"c":45.76,"h":45.935,"l":45.76,"n":33,"o":45.79,"t":"2026-10-20T14:55:00Z","v":5145,"vw":45.830455},{"c":45.5,"h":45.59,"l":45.5,"n":12,"o":45.59,"t":"2026-10-20T15:00:00Z","v":736,"vw":45.537228},{"c":45.55,"h":45.64,"l":45.39,"n":51,"o":45.39,"t":"2026-10-20T15:05:00Z","v":7843,"vw":45.483941},{"c":44.97,"h":45.48,"l":44.97,"n":47,"o":45.48,"t":"2026-10-20T15:10:00Z","v":6750,"vw":45.153828},{"c":45.01,"h":45.05,"l":44.9022,"n":27,"o":44.9022,"t":"2026-10-20T15:15:00Z","v":903,"vw":44.985547},{"c":44.8,"h":44.8,"l":44.745,"n":16,"o":44.745,"t":"2026-10-20T15:20:00Z","v":459,"vw":44.784286},{"c":44.79,"h":44.84,"l":44.7343,"n":19,"o":44.84,"t":"2026-10-20T15:25:00Z","v":3268,"vw":44.748667},{"c":44.845,"h":44.845,"l":44.83,"n":18,"o":44.83,"t":"2026-10-20T15:30:00Z","v":758,"vw":44.833273},{"c":44.78,"h":44.835,"l":44.78,"n":7,"o":44.78,"t":"2026-10-20T15:35:00Z","v":557,"vw":44.797896},{"c":44.78,"h":44.78,"l":44.78,"n":4,"o":44.78,"t":"2026-10-20T15:40:00Z","v":293,"vw":44.78},{"c":44.745,"h":44.745,"l":44.63,"n":14,"o":44.63,"t":"2026-10-20T15:45:00Z","v":1878,"vw":44.650882},{"c":44.87,"h":44.87,"l":44.61,"n":51,"o":44.62,"t":"2026-10-20T15:50:00Z","v":3690,"vw":44.682538},{"c":44.87,"h":44.87,"l":44.85,"n":16,"o":44.85,"t":"2026-10-20T16:00:00Z","v":984,"vw":44.856667},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-10-20T16:05:00Z","v":202,"vw":44.82},{"c":44.7,"h":44.7,"l":44.62,"n":11,"o":44.62,"t":"2026-10-20T16:10:00Z","v":890,"vw":44.646452},{"c":44.57,"h":44.69,"l":44.57,"n":12,"o":44.69,"t":"2026-10-20T16:15:00Z","v":359,"vw":44.63},{"c":44.58,"h":44.58,"l":44.58,"n":17,"o":44.58,"t":"2026-10-20T16:20:00Z","v":295,"vw":44.58},{"c":44.56,"h":44.57,"l":44.56,"n":8,"o":44.56,"t":"2026-10-20T16:25:00Z","v":1295,"vw":44.568333},{"c":44.63,"h":44.63,"l":44.61,"n":5,"o":44.61,"t":"2026-10-20T16:30:00Z","v":300,"vw":44.62},{"c":44.62,"h":44.62,"l":44.62,"n":3,"o":44.62,"t":"2026-10-20T16:35:00Z","v":130,"vw":44.62},{"c":44.65,"h":44.65,"l":44.64,"n":9,"o":44.64,"t":"2026-10-20T16:40:00Z","v":1405,"vw":44.641667},{"c":44.73,"h":44.73,"l":44.7182,"n":15,"o":44.7182,"t":"2026-10-20T16:45:00Z","v":826,"vw":44.723444},{"c":44.85,"h":44.86,"l":44.81,"n":9,"o":44.85,"t":"2026-10-20T16:50:00Z","v":903,"vw":44.831503},{"c":44.84,"h":44.86,"l":44.84,"n":6,"o":44.86,"t":"2026-10-20T16:55:00Z","v":473,"vw":44.85},{"c":44.825,"h":44.91,"l":44.79,"n":74,"o":44.91,"t":"2026-10-20T17:00:00Z","v":6785,"vw":44.837504},{"c":44.97,"h":44.97,"l":44.86,"n":67,"o":44.86,"t":"2026-10-20T17:05:00Z","v":4278,"vw":44.948517},{"c":44.94,"h":44.94,"l":44.87,"n":15,"o":44.9,"t":"2026-10-20T17:10:00Z","v":2250,"vw":44.902304},{"c":44.97,"h":44.98,"l":44.95,"n":5,"o":44.98,"t":"2026-10-20T17:15:00Z","v":1066,"vw":44.972495},{"c":44.975,"h":44.98,"l":44.975,"n":2,"o":44.98,"t":"2026-10-20T17:20:00Z","v":751,"vw":44.976318},{"c":45.02,"h":45.02,"l":44.97,"n":11,"o":44.97,"t":"2026-10-20T17:25:00Z","v":403,"vw":44.995},{"c":45.01,"h":45.02,"l":44.99,"n":28,"o":45,"t":"2026-10-20T17:30:00Z","v":3543,"vw":45.002516},{"c":45.09,"h":45.16,"l":45,"n":25,"o":45,"t":"2026-10-20T17:35:00Z","v":1206,"vw":45.089413},{"c":45.06,"h":45.06,"l":45.06,"n":4,"o":45.06,"t":"2026-10-20T17:40:00Z","v":127,"vw":45.06},{"c":45.165,"h":45.165,"l":45.1,"n":26,"o":45.1,"t":"2026-10-20T17:45:00Z","v":1224,"vw":45.120882},{"c":45.1,"h":45.165,"l":45.1,"n":38,"o":45.165,"t":"2026-10-20T17:50:00Z","v":3188,"vw":45.143889},{"c":45.01,"h":45.01,"l":45.01,"n":8,"o":45.01,"t":"2026-10-20T17:55:00Z","v":434,"vw":45.01},{"c":44.98,"h":45.02,"l":44.98,"n":2,"o":45.02,"t":"2026-10-20T18:00:00Z","v":200,"vw":45},{"c":44.92,"h":44.92,"l":44.8588,"n":17,"o":44.8588,"t":"2026-10-20T18:05:00Z","v":1776,"vw":44.875167},{"c":44.89,"h":44.93,"l":44.89,"n":30,"o":44.93,"t":"2026-10-20T18:10:00Z","v":2350,"vw":44.903333},{"c":44.875,"h":44.875,"l":44.875,"n":6,"o":44.875,"t":"2026-10-20T18:15:00Z","v":105,"vw":44.875},{"c":44.895,"h":44.895,"l":44.88,"n":7,"o":44.88,"t":"2026-10-20T18:20:00Z","v":443,"vw":44.8875},{"c":44.7501,"h":44.79,"l":44.7501,"n":25,"o":44.79,"t":"2026-10-20T18:25:00Z","v":5287,"vw":44.781123},{"c":44.82,"h":44.865,"l":44.82,"n":8,"o":44.865,"t":"2026-10-20T18:30:00Z","v":512,"vw":44.84},{"c":44.885,"h":44.885,"l":44.79,"n":8,"o":44.79,"t":"2026-10-20T18:35:00Z","v":260,"vw":44.839976},{"c":44.77,"h":44.77,"l":44.77,"n":4,"o":44.77,"t":"2026-10-20T18:40:00Z","v":193,"vw":44.77},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-10-20T18:50:00Z","v":301,"vw":44.85},{"c":44.84,"h":44.89,"l":44.84,"n":18,"o":44.87,"t":"2026-10-20T19:00:00Z","v":1641,"vw":44.86786},{"c":44.77,"h":44.79,"l":44.7604,"n":12,"o":44.78,"t":"2026-10-20T19:10:00Z","v":2496,"vw":44.763316},{"c":44.78,"h":44.86,"l":44.78,"n":24,"o":44.82,"t":"2026-10-20T19:15:00Z","v":3685,"vw":44.803799},{"c":44.68,"h":44.79,"l":44.68,"n":34,"o":44.78,"t":"2026-10-20T19:20:00Z","v":3319,"vw":44.704521},{"c":44.695,"h":44.74,"l":44.67,"n":36,"o":44.6754,"t":"2026-10-20T19:25:00Z","v":3430,"vw":44.685274},{"c":44.815,"h":44.815,"l":44.77,"n":7,"o":44.77,"t":"2026-10-20T19:30:00Z","v":415,"vw":44.785},{"c":44.905,"h":44.905,"l":44.825,"n":22,"o":44.8453,"t":"2026-10-20T19:35:00Z","v":1110,"vw":44.855605},{"c":44.9449,"h":44.9449,"l":44.9449,"n":7,"o":44.9449,"t":"2026-10-20T19:40:00Z","v":694,"vw":44.9449},{"c":44.98,"h":45.0299,"l":44.98,"n":14,"o":45.0299,"t":"2026-10-20T19:45:00Z","v":1506,"vw":45.022594},{"c":45.08,"h":45.08,"l":45.07,"n":15,"o":45.07,"t":"2026-10-20T19:50:00Z","v":2420,"vw":45.075459},{"c":44.95,"h":44.99,"l":44.95,"n":63,"o":44.9883,"t":"2026-10-20T19:55:00Z","v":3275,"vw":44.968983},{"c":45.01,"h":45.01,"l":45.01,"n":5,"o":45.01,"t":"2026-10-20T20:00:00Z","v":444,"vw":45.01},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-10-20T20:40:00Z","v":168,"vw":45.33},{"c":45.4073,"h":45.4073,"l":45.4073,"n":1,"o":45.4073,"t":"2026-10-20T20:50:00Z","v":200,"vw":45.4073},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-20T21:15:00Z","v":328,"vw":45.63},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-20T21:55:00Z","v":3000,"vw":45.86},{"c":45.64,"h":45.64,"l":45.51,"n":9,"o":45.51,"t":"2026-10-21T08:00:00Z","v":2100,"vw":45.623},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-21T11:00:00Z","v":126,"vw":45.59},{"c":45.7999,"h":45.7999,"l":45.7999,"n":1,"o":45.7999,"t":"2026-10-21T11:10:00Z","v":4000,"vw":45.7999},{"c":45.84,"h":45.84,"l":45.822,"n":7,"o":45.822,"t":"2026-10-21T11:55:00Z","v":619,"vw":45.825222},{"c":45.7675,"h":45.7675,"l":45.7675,"n":1,"o":45.7675,"t":"2026-10-21T12:10:00Z","v":200,"vw":45.7675},{"c":45.8,"h":45.8,"l":45.7742,"n":16,"o":45.783,"t":"2026-10-21T12:35:00Z","v":8726,"vw":45.791284},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-21T13:00:00Z","v":289,"vw":45.8},{"c":45.36,"h":45.63,"l":45.36,"n":36,"o":45.63,"t":"2026-10-21T13:30:00Z","v":1587,"vw":45.53466},{"c":45.415,"h":45.415,"l":45.1301,"n":15,"o":45.3011,"t":"2026-10-21T13:35:00Z","v":2591,"vw":45.191335},{"c":45.27,"h":45.27,"l":45.18,"n":12,"o":45.25,"t":"2026-10-21T13:40:00Z","v":497,"vw":45.232484},{"c":45.45,"h":45.45,"l":45.28,"n":9,"o":45.32,"t":"2026-10-21T13:45:00Z","v":1461,"vw":45.342321},{"c":45.43,"h":45.43,"l":45.4,"n":9,"o":45.425,"t":"2026-10-21T13:50:00Z","v":1023,"vw":45.420629},{"c":45.3303,"h":45.42,"l":45.31,"n":80,"o":45.31,"t":"2026-10-21T13:55:00Z","v":3744,"vw":45.337135},{"c":45.27,"h":45.27,"l":45.23,"n":6,"o":45.25,"t":"2026-10-21T14:00:00Z","v":653,"vw":45.248462},{"c":45.19,"h":45.25,"l":45.19,"n":16,"o":45.25,"t":"2026-10-21T14:10:00Z","v":1507,"vw":45.223308},{"c":45.2095,"h":45.2095,"l":45.18,"n":8,"o":45.185,"t":"2026-10-21T14:15:00Z","v":453,"vw":45.194913},{"c":45.23,"h":45.23,"l":45.17,"n":31,"o":45.17,"t":"2026-10-21T14:20:00Z","v":2250,"vw":45.1847},{"c":45.14,"h":45.27,"l":45.1011,"n":147,"o":45.23,"t":"2026-10-21T14:25:00Z","v":12400,"vw":45.151333},{"c":45.21,"h":45.22,"l":45.17,"n":32,"o":45.22,"t":"2026-10-21T14:30:00Z","v":771,"vw":45.203333},{"c":45.19,"h":45.27,"l":45.14,"n":41,"o":45.24,"t":"2026-10-21T14:35:00Z","v":8435,"vw":45.204587},{"c":45.35,"h":45.39,"l":45.17,"n":31,"o":45.17,"t":"2026-10-21T14:40:00Z","v":1379,"vw":45.30682},{"c":45.375,"h":45.375,"l":45.375,"n":2,"o":45.375,"t":"2026-10-21T14:45:00Z","v":101,"vw":45.375},{"c":45.58,"h":45.6,"l":45.545,"n":25,"o":45.545,"t":"2026-10-21T14:50:00Z","v":635,"vw":45.573539},{"c":45.93,"h":45.93,"l":45.78,"n":36,"o":45.84,"t":"2026-10-21T14:55:00Z","v":4388,"vw":45.867756},{"c":45.97,"h":45.97,"l":45.86,"n":22,"o":45.96,"t":"2026-10-21T15:00:00Z","v":1280,"vw":45.90261},{"c":46.018,"h":46.05,"l":45.895,"n":21,"o":45.9364,"t":"2026-10-21T15:05:00Z","v":1714,"vw":45.960233},{"c":46.3618,"h":46.41,"l":46.21,"n":108,"o":46.27,"t":"2026-10-21T15:10:00Z","v":28302,"vw":46.335262},{"c":46.16,"h":46.35,"l":46.16,"n":22,"o":46.35,"t":"2026-10-21T15:15:00Z","v":9468,"vw":46.239922},{"c":46.11,"h":46.13,"l":46.09,"n":44,"o":46.09,"t":"2026-10-21T15:20:00Z","v":3192,"vw":46.124798},{"c":46.0099,"h":46.18,"l":46.002,"n":12,"o":46.18,"t":"2026-10-21T15:25:00Z","v":718,"vw":46.065423},{"c":46.14,"h":46.14,"l":46.14,"n":17,"o":46.14,"t":"2026-10-21T15:30:00Z","v":142,"vw":46.14},{"c":45.97,"h":46.15,"l":45.97,"n":78,"o":46.15,"t":"2026-10-21T15:35:00Z","v":13099,"vw":46.075781},{"c":45.83,"h":45.95,"l":45.83,"n":14,"o":45.95,"t":"2026-10-21T15:40:00Z","v":4867,"vw":45.834551},{"c":45.82,"h":45.85,"l":45.82,"n":15,"o":45.85,"t":"2026-10-21T15:45:00Z","v":583,"vw":45.84},{"c":45.705,"h":45.705,"l":45.705,"n":8,"o":45.705,"t":"2026-10-21T15:50:00Z","v":266,"vw":45.705},{"c":45.86,"h":45.86,"l":45.86,"n":4,"o":45.86,"t":"2026-10-21T15:55:00Z","v":238,"vw":45.86},{"c":45.74,"h":45.81,"l":45.74,"n":10,"o":45.81,"t":"2026-10-21T16:00:00Z","v":711,"vw":45.79036},{"c":45.96,"h":45.96,"l":45.96,"n":7,"o":45.96,"t":"2026-10-21T16:10:00Z","v":125,"vw":45.96},{"c":45.88,"h":45.9,"l":45.88,"n":13,"o":45.9,"t":"2026-10-21T16:15:00Z","v":1341,"vw":45.898462},{"c":45.94,"h":45.94,"l":45.9,"n":2,"o":45.9,"t":"2026-10-21T16:20:00Z","v":200,"vw":45.92},{"c":45.64,"h":45.71,"l":45.64,"n":12,"o":45.65,"t":"2026-10-21T16:25:00Z","v":366,"vw":45.666667},{"c":46.03,"h":46.03,"l":45.775,"n":14,"o":45.775,"t":"2026-10-21T16:35:00Z","v":593,"vw":45.914328},{"c":45.79,"h":46.03,"l":45.79,"n":28,"o":46.03,"t":"2026-10-21T16:40:00Z","v":2838,"vw":45.837183},{"c":45.67,"h":45.67,"l":45.67,"n":1,"o":45.67,"t":"2026-10-21T16:45:00Z","v":200,"vw":45.67},{"c":45.54,"h":45.73,"l":45.52,"n":36,"o":45.73,"t":"2026-10-21T16:50:00Z","v":5813,"vw":45.542596},{"c":45.55,"h":45.6,"l":45.55,"n":6,"o":45.59,"t":"2026-10-21T17:00:00Z","v":620,"vw":45.58},{"c":45.515,"h":45.545,"l":45.515,"n":6,"o":45.545,"t":"2026-10-21T17:05:00Z","v":409,"vw":45.524404},{"c":45.53,"h":45.61,"l":45.5199,"n":7,"o":45.5199,"t":"2026-10-21T17:10:00Z","v":477,"vw":45.549907},{"c":45.615,"h":45.615,"l":45.565,"n":27,"o":45.57,"t":"2026-10-21T17:15:00Z","v":1458,"vw":45.57375},{"c":45.6015,"h":45.6015,"l":45.6015,"n":2,"o":45.6015,"t":"2026-10-21T17:20:00Z","v":278,"vw":45.6015},{"c":45.665,"h":45.665,"l":45.665,"n":2,"o":45.665,"t":"2026-10-21T17:25:00Z","v":151,"vw":45.665},{"c":45.795,"h":45.795,"l":45.795,"n":7,"o":45.795,"t":"2026-10-21T17:30:00Z","v":506,"vw":45.795},{"c":45.795,"h":45.815,"l":45.77,"n":11,"o":45.815,"t":"2026-10-21T17:35:00Z","v":407,"vw":45.793333},{"c":45.81,"h":45.81,"l":45.81,"n":3,"o":45.81,"t":"2026-10-21T17:40:00Z","v":186,"vw":45.81},{"c":45.9427,"h":45.9427,"l":45.9427,"n":8,"o":45.9427,"t":"2026-10-21T17:45:00Z","v":172,"vw":45.9427},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-21T17:50:00Z","v":250,"vw":45.94},{"c":45.95,"h":45.9799,"l":45.93,"n":30,"o":45.955,"t":"2026-10-21T17:55:00Z","v":2023,"vw":45.948192},{"c":45.96,"h":45.96,"l":45.91,"n":13,"o":45.94,"t":"2026-10-21T18:00:00Z","v":903,"vw":45.923333},{"c":45.97,"h":46,"l":45.97,"n":19,"o":46,"t":"2026-10-21T18:05:00Z","v":780,"vw":45.986969},{"c":46.03,"h":46.06,"l":46.03,"n":14,"o":46.035,"t":"2026-10-21T18:15:00Z","v":1603,"vw":46.045827},{"c":46.085,"h":46.085,"l":46.02,"n":32,"o":46.03,"t":"2026-10-21T18:20:00Z","v":6560,"vw":46.073402},{"c":46.16,"h":46.16,"l":46.16,"n":6,"o":46.16,"t":"2026-10-21T18:25:00Z","v":108,"vw":46.16},{"c":46.18,"h":46.2,"l":46.1103,"n":42,"o":46.19,"t":"2026-10-21T18:30:00Z","v":8862,"vw":46.185994},{"c":46.205,"h":46.27,"l":46.205,"n":16,"o":46.26,"t":"2026-10-21T18:35:00Z","v":1450,"vw":46.251667},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-21T18:40:00Z","v":101,"vw":46.2},{"c":46.15,"h":46.15,"l":46.085,"n":30,"o":46.085,"t":"2026-10-21T18:45:00Z","v":5854,"vw":46.096577},{"c":46.02,"h":46.13,"l":45.97,"n":49,"o":46.09,"t":"2026-10-21T18:50:00Z","v":3722,"vw":46.060134},{"c":45.7875,"h":46.05,"l":45.775,"n":96,"o":46.04,"t":"2026-10-21T18:55:00Z","v":17136,"vw":45.912236},{"c":45.66,"h":45.845,"l":45.53,"n":55,"o":45.82,"t":"2026-10-21T19:00:00Z","v":5522,"vw":45.697001},{"c":45.75,"h":45.81,"l":45.66,"n":21,"o":45.675,"t":"2026-10-21T19:05:00Z","v":1435,"vw":45.731667},{"c":45.79,"h":45.79,"l":45.69,"n":27,"o":45.715,"t":"2026-10-21T19:10:00Z","v":3519,"vw":45.749518},{"c":45.91,"h":45.92,"l":45.8099,"n":38,"o":45.81,"t":"2026-10-21T19:15:00Z","v":6854,"vw":45.827391},{"c":45.88,"h":45.9,"l":45.785,"n":43,"o":45.9,"t":"2026-10-21T19:20:00Z","v":5409,"vw":45.833334},{"c":45.975,"h":45.99,"l":45.93,"n":59,"o":45.98,"t":"2026-10-21T19:25:00Z","v":10820,"vw":45.969695},{"c":46.01,"h":46.02,"l":46.01,"n":19,"o":46.02,"t":"2026-10-21T19:30:00Z","v":1887,"vw":46.015317},{"c":46.0875,"h":46.095,"l":45.99,"n":64,"o":45.9901,"t":"2026-10-21T19:35:00Z","v":10829,"vw":46.038985},{"c":46.1,"h":46.15,"l":46.07,"n":102,"o":46.14,"t":"2026-10-21T19:40:00Z","v":14399,"vw":46.103708},{"c":46.12,"h":46.12,"l":46.12,"n":5,"o":46.12,"t":"2026-10-21T19:45:00Z","v":347,"vw":46.12},{"c":46.04,"h":46.1,"l":46.03,"n":69,"o":46.1,"t":"2026-10-21T19:50:00Z","v":10492,"vw":46.056642},{"c":46.09,"h":46.11,"l":46.065,"n":65,"o":46.1,"t":"2026-10-21T19:55:00Z","v":8298,"vw":46.097033},{"c":46.07,"h":46.07,"l":46.07,"n":6,"o":46.07,"t":"2026-10-21T20:00:00Z","v":467,"vw":46.07},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-21T20:20:00Z","v":328,"vw":45.7},{"c":45.93,"h":45.93,"l":45.93,"n":2,"o":45.93,"t":"2026-10-21T21:35:00Z","v":101,"vw":45.93},{"c":44.47,"h":45.08,"l":43.92,"n":3,"o":43.92,"t":"2026-10-22T08:00:00Z","v":300,"vw":44.49},{"c":43.66,"h":43.69,"l":43.66,"n":7,"o":43.69,"t":"2026-10-22T08:40:00Z","v":1135,"vw":43.669061},{"c":44.05,"h":44.05,"l":44.04,"n":31,"o":44.04,"t":"2026-10-22T10:00:00Z","v":6859,"vw":44.049708},{"c":44.05,"h":44.08,"l":44.05,"n":8,"o":44.08,"t":"2026-10-22T11:05:00Z","v":1507,"vw":44.069796},{"c":44.2,"h":44.2,"l":44.06,"n":5,"o":44.06,"t":"2026-10-22T11:10:00Z","v":2375,"vw":44.123074},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-10-22T13:00:00Z","v":410,"vw":43.79},{"c":43.94,"h":43.94,"l":43.94,"n":10,"o":43.94,"t":"2026-10-22T13:25:00Z","v":179,"vw":43.94},{"c":44,"h":44,"l":44,"n":26,"o":44,"t":"2026-10-22T13:30:00Z","v":1844,"vw":44},{"c":43.995,"h":44.09,"l":43.995,"n":13,"o":44.09,"t":"2026-10-22T13:35:00Z","v":602,"vw":44.039496},{"c":44.1,"h":44.1,"l":44,"n":29,"o":44.06,"t":"2026-10-22T13:40:00Z","v":1668,"vw":44.03386},{"c":43.92,"h":43.99,"l":43.92,"n":28,"o":43.99,"t":"2026-10-22T13:45:00Z","v":1980,"vw":43.978711},{"c":43.95,"h":43.955,"l":43.83,"n":69,"o":43.92,"t":"2026-10-22T13:50:00Z","v":1660,"vw":43.890625},{"c":44.11,"h":44.14,"l":44.07,"n":45,"o":44.14,"t":"2026-10-22T13:55:00Z","v":7052,"vw":44.10789},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-22T14:05:00Z","v":192,"vw":44.03},{"c":44.07,"h":44.096,"l":44.07,"n":29,"o":44.07,"t":"2026-10-22T14:10:00Z","v":5805,"vw":44.08828},{"c":44,"h":44,"l":43.87,"n":32,"o":43.87,"t":"2026-10-22T14:15:00Z","v":1157,"vw":43.937389},{"c":44.1,"h":44.12,"l":44,"n":75,"o":44.0001,"t":"2026-10-22T14:20:00Z","v":9503,"vw":44.016919},{"c":43.99,"h":44.03,"l":43.99,"n":7,"o":44.03,"t":"2026-10-22T14:25:00Z","v":772,"vw":44.020244},{"c":43.99,"h":44.01,"l":43.95,"n":30,"o":43.955,"t":"2026-10-22T14:30:00Z","v":3941,"vw":43.956284},{"c":43.85,"h":43.85,"l":43.85,"n":7,"o":43.85,"t":"2026-10-22T14:35:00Z","v":312,"vw":43.85},{"c":44.05,"h":44.05,"l":43.97,"n":14,"o":43.97,"t":"2026-10-22T14:40:00Z","v":365,"vw":44.008278},{"c":43.8835,"h":44.06,"l":43.87,"n":14,"o":44.06,"t":"2026-10-22T14:45:00Z","v":1889,"vw":43.923207},{"c":43.92,"h":43.92,"l":43.87,"n":32,"o":43.91,"t":"2026-10-22T14:50:00Z","v":4508,"vw":43.890906},{"c":43.94,"h":43.94,"l":43.825,"n":26,"o":43.91,"t":"2026-10-22T14:55:00Z","v":1843,"vw":43.912858},{"c":43.9,"h":44.03,"l":43.9,"n":33,"o":44.015,"t":"2026-10-22T15:00:00Z","v":1062,"vw":43.991331},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-22T15:05:00Z","v":153,"vw":43.84},{"c":43.53,"h":43.65,"l":43.47,"n":73,"o":43.65,"t":"2026-10-22T15:10:00Z","v":6166,"vw":43.550708},{"c":43.66,"h":43.66,"l":43.49,"n":80,"o":43.515,"t":"2026-10-22T15:15:00Z","v":9705,"vw":43.610055},{"c":43.715,"h":43.715,"l":43.6,"n":47,"o":43.665,"t":"2026-10-22T15:20:00Z","v":6474,"vw":43.658292},{"c":43.66,"h":43.76,"l":43.66,"n":88,"o":43.685,"t":"2026-10-22T15:25:00Z","v":8736,"vw":43.699499},{"c":43.6985,"h":43.6985,"l":43.565,"n":24,"o":43.57,"t":"2026-10-22T15:30:00Z","v":2050,"vw":43.621646},{"c":43.76,"h":43.76,"l":43.68,"n":32,"o":43.68,"t":"2026-10-22T15:35:00Z","v":3981,"vw":43.72609},{"c":43.67,"h":43.74,"l":43.67,"n":14,"o":43.69,"t":"2026-10-22T15:40:00Z","v":779,"vw":43.703431},{"c":43.66,"h":43.67,"l":43.58,"n":33,"o":43.64,"t":"2026-10-22T15:45:00Z","v":1734,"vw":43.633897},{"c":43.77,"h":43.77,"l":43.67,"n":24,"o":43.67,"t":"2026-10-22T15:50:00Z","v":2483,"vw":43.717346},{"c":43.915,"h":43.95,"l":43.915,"n":19,"o":43.95,"t":"2026-10-22T16:00:00Z","v":812,"vw":43.931},{"c":43.881,"h":43.881,"l":43.881,"n":7,"o":43.881,"t":"2026-10-22T16:10:00Z","v":380,"vw":43.881},{"c":43.94,"h":43.94,"l":43.9299,"n":2,"o":43.9299,"t":"2026-10-22T16:15:00Z","v":207,"vw":43.935121},{"c":43.97,"h":43.97,"l":43.97,"n":4,"o":43.97,"t":"2026-10-22T16:20:00Z","v":144,"vw":43.97},{"c":43.97,"h":43.97,"l":43.96,"n":6,"o":43.96,"t":"2026-10-22T16:25:00Z","v":432,"vw":43.963333},{"c":43.87,"h":43.9,"l":43.87,"n":56,"o":43.88,"t":"2026-10-22T16:35:00Z","v":8044,"vw":43.881173},{"c":43.66,"h":43.85,"l":43.66,"n":11,"o":43.85,"t":"2026-10-22T16:40:00Z","v":2009,"vw":43.775465},{"c":43.27,"h":43.57,"l":43.27,"n":22,"o":43.57,"t":"2026-10-22T16:45:00Z","v":646,"vw":43.373333},{"c":43.01,"h":43.18,"l":43.01,"n":67,"o":43.16,"t":"2026-10-22T16:50:00Z","v":3638,"vw":43.102513},{"c":43.295,"h":43.295,"l":43.09,"n":32,"o":43.17,"t":"2026-10-22T16:55:00Z","v":1374,"vw":43.169014},{"c":43.05,"h":43.27,"l":43.05,"n":350,"o":43.26,"t":"2026-10-22T17:00:00Z","v":34454,"vw":43.1944},{"c":43.14,"h":43.21,"l":43.04,"n":171,"o":43.05,"t":"2026-10-22T17:05:00Z","v":6291,"vw":43.084695},{"c":43.23,"h":43.23,"l":43.23,"n":10,"o":43.23,"t":"2026-10-22T17:10:00Z","v":536,"vw":43.23},{"c":43.38,"h":43.39,"l":43.355,"n":22,"o":43.355,"t":"2026-10-22T17:15:00Z","v":1044,"vw":43.375902},{"c":43.42,"h":43.42,"l":43.42,"n":3,"o":43.42,"t":"2026-10-22T17:20:00Z","v":133,"vw":43.42},{"c":43.41,"h":43.45,"l":43.41,"n":25,"o":43.44,"t":"2026-10-22T17:25:00Z","v":1561,"vw":43.441252},{"c":43.41,"h":43.41,"l":43.39,"n":31,"o":43.39,"t":"2026-10-22T17:30:00Z","v":3200,"vw":43.4075},{"c":43.37,"h":43.37,"l":43.36,"n":4,"o":43.36,"t":"2026-10-22T17:35:00Z","v":361,"vw":43.366296},{"c":43.42,"h":43.43,"l":43.37,"n":20,"o":43.43,"t":"2026-10-22T17:45:00Z","v":3700,"vw":43.403889},{"c":43.38,"h":43.38,"l":43.37,"n":6,"o":43.37,"t":"2026-10-22T17:50:00Z","v":321,"vw":43.374785},{"c":43.29,"h":43.42,"l":43.24,"n":96,"o":43.371,"t":"2026-10-22T17:55:00Z","v":15911,"vw":43.34609},{"c":43.22,"h":43.315,"l":43.18,"n":81,"o":43.315,"t":"2026-10-22T18:00:00Z","v":7091,"vw":43.282226},{"c":43.32,"h":43.32,"l":43.3,"n":8,"o":43.3,"t":"2026-10-22T18:05:00Z","v":550,"vw":43.306667},{"c":43.29,"h":43.32,"l":43.24,"n":95,"o":43.31,"t":"2026-10-22T18:10:00Z","v":11686,"vw":43.288537},{"c":43.3,"h":43.3,"l":43.28,"n":16,"o":43.285,"t":"2026-10-22T18:15:00Z","v":1289,"vw":43.295256},{"c":43.51,"h":43.51,"l":43.46,"n":17,"o":43.46,"t":"2026-10-22T18:20:00Z","v":860,"vw":43.482},{"c":43.525,"h":43.59,"l":43.525,"n":11,"o":43.59,"t":"2026-10-22T18:25:00Z","v":264,"vw":43.56032},{"c":43.53,"h":43.53,"l":43.53,"n":4,"o":43.53,"t":"2026-10-22T18:35:00Z","v":193,"vw":43.53},{"c":43.6009,"h":43.6009,"l":43.56,"n":2,"o":43.56,"t":"2026-10-22T18:40:00Z","v":346,"vw":43.587188},{"c":43.68,"h":43.6984,"l":43.61,"n":17,"o":43.61,"t":"2026-10-22T18:45:00Z","v":1647,"vw":43.661702},{"c":43.68,"h":43.75,"l":43.67,"n":198,"o":43.685,"t":"2026-10-22T18:50:00Z","v":14792,"vw":43.718473},{"c":43.7,"h":43.7,"l":43.68,"n":29,"o":43.68,"t":"2026-10-22T18:55:00Z","v":1936,"vw":43.694555},{"c":43.63,"h":43.64,"l":43.63,"n":10,"o":43.64,"t":"2026-10-22T19:00:00Z","v":729,"vw":43.633503},{"c":43.505,"h":43.665,"l":43.495,"n":24,"o":43.665,"t":"2026-10-22T19:05:00Z","v":1563,"vw":43.600406},{"c":43.54,"h":43.54,"l":43.48,"n":20,"o":43.48,"t":"2026-10-22T19:10:00Z","v":853,"vw":43.511948},{"c":43.58,"h":43.63,"l":43.56,"n":48,"o":43.56,"t":"2026-10-22T19:15:00Z","v":5896,"vw":43.593697},{"c":43.73,"h":43.73,"l":43.61,"n":36,"o":43.61,"t":"2026-10-22T19:20:00Z","v":2548,"vw":43.656494},{"c":43.68,"h":43.7235,"l":43.66,"n":45,"o":43.721,"t":"2026-10-22T19:25:00Z","v":5462,"vw":43.704387},{"c":43.69,"h":43.765,"l":43.69,"n":26,"o":43.71,"t":"2026-10-22T19:30:00Z","v":4591,"vw":43.750064},{"c":43.64,"h":43.64,"l":43.64,"n":4,"o":43.64,"t":"2026-10-22T19:35:00Z","v":206,"vw":43.64},{"c":43.46,"h":43.541,"l":43.46,"n":58,"o":43.541,"t":"2026-10-22T19:40:00Z","v":14157,"vw":43.50195},{"c":43.405,"h":43.46,"l":43.37,"n":77,"o":43.46,"t":"2026-10-22T19:45:00Z","v":6317,"vw":43.415031},{"c":43.615,"h":43.615,"l":43.41,"n":77,"o":43.41,"t":"2026-10-22T19:50:00Z","v":7864,"vw":43.514623},{"c":43.49,"h":43.59,"l":43.47,"n":279,"o":43.59,"t":"2026-10-22T19:55:00Z","v":23361,"vw":43.527658},{"c":43.6,"h":43.6,"l":43.6,"n":5,"o":43.6,"t":"2026-10-22T20:00:00Z","v":1418,"vw":43.6},{"c":43.4573,"h":43.4573,"l":43.44,"n":3,"o":43.44,"t":"2026-10-22T20:05:00Z","v":460,"vw":43.45295},{"c":43.37,"h":43.37,"l":43.286,"n":2,"o":43.286,"t":"2026-10-22T20:35:00Z","v":844,"vw":43.320336},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-22T22:55:00Z","v":200,"vw":43.3},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-22T23:40:00Z","v":100,"vw":43.28},{"c":43.8997,"h":43.8997,"l":43.8997,"n":1,"o":43.8997,"t":"2026-10-23T11:55:00Z","v":288,"vw":43.8997},{"c":43.78,"h":43.78,"l":43.74,"n":46,"o":43.75,"t":"2026-10-23T12:55:00Z","v":10361,"vw":43.775083},{"c":43.44,"h":43.575,"l":43.37,"n":612,"o":43.47,"t":"2026-10-23T13:30:00Z","v":56508,"vw":43.465192},{"c":43.665,"h":43.665,"l":43.44,"n":15,"o":43.44,"t":"2026-10-23T13:35:00Z","v":5624,"vw":43.451324},{"c":43.97,"h":43.98,"l":43.7,"n":28,"o":43.7,"t":"2026-10-23T13:40:00Z","v":2880,"vw":43.872968},{"c":43.89,"h":43.95,"l":43.89,"n":13,"o":43.95,"t":"2026-10-23T13:45:00Z","v":860,"vw":43.930551},{"c":43.94,"h":43.94,"l":43.87,"n":8,"o":43.87,"t":"2026-10-23T13:55:00Z","v":605,"vw":43.886575},{"c":44,"h":44,"l":44,"n":6,"o":44,"t":"2026-10-23T14:00:00Z","v":153,"vw":44},{"c":43.92,"h":43.95,"l":43.88,"n":48,"o":43.95,"t":"2026-10-23T14:05:00Z","v":7204,"vw":43.924857},{"c":43.82,"h":43.82,"l":43.805,"n":17,"o":43.805,"t":"2026-10-23T14:10:00Z","v":816,"vw":43.812713},{"c":43.42,"h":43.74,"l":43.42,"n":146,"o":43.74,"t":"2026-10-23T14:15:00Z","v":15682,"vw":43.457796},{"c":43.685,"h":43.71,"l":43.38,"n":112,"o":43.38,"t":"2026-10-23T14:20:00Z","v":5345,"vw":43.571426},{"c":43.72,"h":43.7863,"l":43.64,"n":31,"o":43.72,"t":"2026-10-23T14:25:00Z","v":1527,"vw":43.713111},{"c":43.68,"h":43.68,"l":43.68,"n":8,"o":43.68,"t":"2026-10-23T14:30:00Z","v":286,"vw":43.68},{"c":43.92,"h":43.92,"l":43.8308,"n":11,"o":43.84,"t":"2026-10-23T14:35:00Z","v":908,"vw":43.884955},{"c":43.92,"h":43.99,"l":43.92,"n":17,"o":43.9601,"t":"2026-10-23T14:40:00Z","v":3704,"vw":43.968314},{"c":44.01,"h":44.01,"l":43.86,"n":23,"o":43.86,"t":"2026-10-23T14:45:00Z","v":1256,"vw":43.944906},{"c":44.09,"h":44.09,"l":44.09,"n":5,"o":44.09,"t":"2026-10-23T14:50:00Z","v":109,"vw":44.09},{"c":43.96,"h":43.96,"l":43.96,"n":1,"o":43.96,"t":"2026-10-23T14:55:00Z","v":117,"vw":43.96},{"c":43.93,"h":43.94,"l":43.93,"n":10,"o":43.94,"t":"2026-10-23T15:00:00Z","v":293,"vw":43.935633},{"c":43.88,"h":43.88,"l":43.88,"n":9,"o":43.88,"t":"2026-10-23T15:05:00Z","v":609,"vw":43.88},{"c":43.87,"h":43.87,"l":43.83,"n":8,"o":43.8325,"t":"2026-10-23T15:10:00Z","v":424,"vw":43.844167},{"c":43.845,"h":43.91,"l":43.75,"n":8,"o":43.91,"t":"2026-10-23T15:15:00Z","v":910,"vw":43.825054},{"c":43.82,"h":43.82,"l":43.82,"n":7,"o":43.82,"t":"2026-10-23T15:20:00Z","v":428,"vw":43.82},{"c":43.99,"h":44.02,"l":43.96,"n":18,"o":43.96,"t":"2026-10-23T15:25:00Z","v":1122,"vw":43.991612},{"c":43.981,"h":44.07,"l":43.981,"n":16,"o":44.07,"t":"2026-10-23T15:30:00Z","v":719,"vw":44.000181},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-23T15:35:00Z","v":103,"vw":43.93},{"c":43.78,"h":43.92,"l":43.78,"n":14,"o":43.92,"t":"2026-10-23T15:40:00Z","v":971,"vw":43.849108},{"c":43.85,"h":43.85,"l":43.84,"n":8,"o":43.84,"t":"2026-10-23T15:45:00Z","v":653,"vw":43.846392},{"c":43.955,"h":43.955,"l":43.92,"n":7,"o":43.92,"t":"2026-10-23T15:50:00Z","v":436,"vw":43.939018},{"c":43.93,"h":43.93,"l":43.93,"n":5,"o":43.93,"t":"2026-10-23T16:00:00Z","v":334,"vw":43.93},{"c":44.105,"h":44.105,"l":44.09,"n":8,"o":44.09,"t":"2026-10-23T16:05:00Z","v":514,"vw":44.095},{"c":43.96,"h":43.964,"l":43.96,"n":6,"o":43.964,"t":"2026-10-23T16:10:00Z","v":313,"vw":43.962329},{"c":44,"h":44,"l":43.94,"n":6,"o":43.94,"t":"2026-10-23T16:15:00Z","v":563,"vw":43.978848},{"c":44,"h":44,"l":43.95,"n":132,"o":43.95,"t":"2026-10-23T16:25:00Z","v":50020,"vw":43.990849},{"c":44.165,"h":44.1894,"l":44.16,"n":8,"o":44.16,"t":"2026-10-23T16:30:00Z","v":746,"vw":44.166967},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-23T16:40:00Z","v":100,"vw":44.17},{"c":44.24,"h":44.27,"l":44.18,"n":70,"o":44.215,"t":"2026-10-23T16:45:00Z","v":19412,"vw":44.248782},{"c":44.1775,"h":44.1775,"l":44.1775,"n":3,"o":44.1775,"t":"2026-10-23T16:50:00Z","v":136,"vw":44.1775},{"c":44.17,"h":44.17,"l":44.17,"n":4,"o":44.17,"t":"2026-10-23T16:55:00Z","v":220,"vw":44.17},{"c":44.165,"h":44.165,"l":44.165,"n":3,"o":44.165,"t":"2026-10-23T17:00:00Z","v":199,"vw":44.165},{"c":44.24,"h":44.24,"l":44.24,"n":6,"o":44.24,"t":"2026-10-23T17:05:00Z","v":1653,"vw":44.24},{"c":44.165,"h":44.165,"l":44.165,"n":3,"o":44.165,"t":"2026-10-23T17:10:00Z","v":108,"vw":44.165},{"c":44.155,"h":44.16,"l":44.155,"n":6,"o":44.16,"t":"2026-10-23T17:15:00Z","v":335,"vw":44.157273},{"c":44.14,"h":44.14,"l":44.14,"n":3,"o":44.14,"t":"2026-10-23T17:20:00Z","v":200,"vw":44.14},{"c":43.98,"h":43.98,"l":43.98,"n":3,"o":43.98,"t":"2026-10-23T17:25:00Z","v":164,"vw":43.98},{"c":44.04,"h":44.055,"l":44.04,"n":12,"o":44.055,"t":"2026-10-23T17:30:00Z","v":776,"vw":44.045415},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-23T17:50:00Z","v":124,"vw":44.01},{"c":44.045,"h":44.045,"l":44.045,"n":2,"o":44.045,"t":"2026-10-23T17:55:00Z","v":158,"vw":44.045},{"c":44.04,"h":44.04,"l":44.04,"n":2,"o":44.04,"t":"2026-10-23T18:00:00Z","v":164,"vw":44.04},{"c":43.97,"h":43.97,"l":43.97,"n":7,"o":43.97,"t":"2026-10-23T18:05:00Z","v":423,"vw":43.97},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-23T18:10:00Z","v":150,"vw":43.95},{"c":43.865,"h":43.865,"l":43.865,"n":3,"o":43.865,"t":"2026-10-23T18:30:00Z","v":139,"vw":43.865},{"c":43.88,"h":43.88,"l":43.88,"n":5,"o":43.88,"t":"2026-10-23T18:35:00Z","v":261,"vw":43.88},{"c":43.81,"h":43.81,"l":43.8,"n":10,"o":43.8,"t":"2026-10-23T18:40:00Z","v":533,"vw":43.805215},{"c":43.66,"h":43.66,"l":43.66,"n":5,"o":43.66,"t":"2026-10-23T18:45:00Z","v":113,"vw":43.66},{"c":43.75,"h":43.75,"l":43.75,"n":4,"o":43.75,"t":"2026-10-23T18:55:00Z","v":247,"vw":43.75},{"c":43.6,"h":43.6,"l":43.6,"n":5,"o":43.6,"t":"2026-10-23T19:00:00Z","v":287,"vw":43.6},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-23T19:05:00Z","v":100,"vw":43.61},{"c":43.45,"h":43.535,"l":43.45,"n":8,"o":43.535,"t":"2026-10-23T19:10:00Z","v":521,"vw":43.472859},{"c":43.48,"h":43.505,"l":43.48,"n":5,"o":43.505,"t":"2026-10-23T19:15:00Z","v":380,"vw":43.495625},{"c":43.58,"h":43.58,"l":43.58,"n":2,"o":43.58,"t":"2026-10-23T19:20:00Z","v":200,"vw":43.58},{"c":43.455,"h":43.465,"l":43.455,"n":4,"o":43.465,"t":"2026-10-23T19:25:00Z","v":288,"vw":43.459803},{"c":43.435,"h":43.495,"l":43.435,"n":6,"o":43.495,"t":"2026-10-23T19:30:00Z","v":324,"vw":43.465},{"c":43.475,"h":43.48,"l":43.475,"n":7,"o":43.48,"t":"2026-10-23T19:35:00Z","v":326,"vw":43.477535}],"history":[{"c":25.02,"h":25.209,"l":24.179,"n":819,"o":24.29,"t":"2026-05-15T04:00:00Z","v":172106,"vw":24.716874},{"c":26.0428,"h":26.07,"l":24.91,"n":714,"o":25.9,"t":"2026-05-18T04:00:00Z","v":103140,"vw":25.561548},{"c":27.44,"h":27.449,"l":26.66,"n":1334,"o":26.73,"t":"2026-05-19T04:00:00Z","v":327401,"vw":27.114602},{"c":29.75,"h":29.875,"l":28.34,"n":1969,"o":28.35,"t":"2026-05-20T04:00:00Z","v":546089,"vw":29.009691},{"c":32.35,"h":35.04,"l":32.12,"n":4004,"o":33.22,"t":"2026-05-21T04:00:00Z","v":1022290,"vw":33.471078},{"c":31.18,"h":34.77,"l":30.95,"n":7703,"o":34.28,"t":"2026-05-22T04:00:00Z","v":1314899,"vw":32.764185},{"c":34.14,"h":36.34,"l":33.82,"n":3670,"o":34.75,"t":"2026-05-26T04:00:00Z","v":666469,"vw":35.201863},{"c":33.72,"h":35.65,"l":33.0801,"n":2230,"o":35.65,"t":"2026-05-27T04:00:00Z","v":414520,"vw":33.857524},{"c":34.19,"h":34.48,"l":31.81,"n":2394,"o":32.08,"t":"2026-05-28T04:00:00Z","v":504395,"vw":32.780109},{"c":37.24,"h":37.86,"l":34.5,"n":5173,"o":34.78,"t":"2026-05-29T04:00:00Z","v":1357431,"vw":36.377987},{"c":41.48,"h":41.5899,"l":39.4681,"n":4984,"o":40.93,"t":"2026-06-01T04:00:00Z","v":894448,"vw":40.615181},{"c":39.73,"h":41.455,"l":38.7,"n":4983,"o":41.19,"t":"2026-06-02T04:00:00Z","v":849008,"vw":40.236551},{"c":41.1,"h":41.72,"l":40.03,"n":4278,"o":41.1,"t":"2026-06-03T04:00:00Z","v":555205,"vw":40.87844},{"c":37.35,"h":38.64,"l":36.77,"n":4794,"o":36.79,"t":"2026-06-04T04:00:00Z","v":834908,"vw":37.624603},{"c":32.76,"h":35.42,"l":31.74,"n":4858,"o":34.97,"t":"2026-06-05T04:00:00Z","v":860596,"vw":33.422064},{"c":35.75,"h":36.87,"l":35.53,"n":3223,"o":36.08,"t":"2026-06-08T04:00:00Z","v":561847,"vw":36.248762},{"c":32.92,"h":34.36,"l":32.49,"n":4806,"o":34.09,"t":"2026-06-09T04:00:00Z","v":855217,"vw":33.247696},{"c":30.19,"h":32.68,"l":30.01,"n":3547,"o":31.59,"t":"2026-06-10T04:00:00Z","v":538287,"vw":31.47985},{"c":32.88,"h":33.399,"l":31.35,"n":3238,"o":31.51,"t":"2026-06-11T04:00:00Z","v":634971,"vw":32.157968},{"c":34.22,"h":35.155,"l":33.25,"n":6278,"o":33.89,"t":"2026-06-12T04:00:00Z","v":1405942,"vw":34.450881},{"c":37.64,"h":38.52,"l":37.42,"n":4143,"o":38.24,"t":"2026-06-15T04:00:00Z","v":1035887,"vw":37.987908},{"c":40.63,"h":42.89,"l":40.45,"n":4325,"o":42.37,"t":"2026-06-16T04:00:00Z","v":723004,"vw":41.640762},{"c":40.59,"h":43.03,"l":39.88,"n":2792,"o":40.08,"t":"2026-06-17T04:00:00Z","v":458477,"vw":41.536939},{"c":38.26,"h":40.26,"l":37.24,"n":2115,"o":40.26,"t":"2026-06-18T04:00:00Z","v":452409,"vw":38.665686},{"c":37.78,"h":39.0599,"l":37.39,"n":2358,"o":38.73,"t":"2026-06-22T04:00:00Z","v":409047,"vw":38.321876},{"c":34.96,"h":35.68,"l":34.561,"n":2708,"o":35.27,"t":"2026-06-23T04:00:00Z","v":515359,"vw":35.154205},{"c":34.16,"h":34.24,"l":33.08,"n":1835,"o":34.24,"t":"2026-06-24T04:00:00Z","v":275425,"vw":33.852341},{"c":35.68,"h":35.72,"l":32.84,"n":1336,"o":35.32,"t":"2026-06-25T04:00:00Z","v":245810,"vw":34.793717},{"c":36.42,"h":36.71,"l":34.56,"n":2513,"o":34.68,"t":"2026-06-26T04:00:00Z","v":351111,"vw":35.94606},{"c":37.77,"h":37.77,"l":35.4,"n":2278,"o":35.94,"t":"2026-06-29T04:00:00Z","v":380579,"vw":36.668958},{"c":36.78,"h":37.01,"l":35.99,"n":1523,"o":36.54,"t":"2026-06-30T04:00:00Z","v":220550,"vw":36.372755},{"c":35.4,"h":36.52,"l":35.32,"n":1168,"o":35.46,"t":"2026-07-01T04:00:00Z","v":253839,"vw":35.816427},{"c":37.18,"h":37.729,"l":36.48,"n":3134,"o":36.78,"t":"2026-07-02T04:00:00Z","v":418603,"vw":37.062668},{"c":40.39,"h":40.39,"l":38.645,"n":4481,"o":38.65,"t":"2026-07-06T04:00:00Z","v":568435,"vw":39.710835},{"c":39.33,"h":40.9571,"l":38.92,"n":3373,"o":40.16,"t":"2026-07-07T04:00:00Z","v":850036,"vw":40.171268},{"c":37.83,"h":38.36,"l":37.31,"n":4774,"o":37.86,"t":"2026-07-08T04:00:00Z","v":402179,"vw":37.770405},{"c":37.5,"h":38.54,"l":37.35,"n":2182,"o":37.8,"t":"2026-07-09T04:00:00Z","v":176742,"vw":37.940844},{"c":37.77,"h":38.66,"l":37.7,"n":2001,"o":38.43,"t":"2026-07-10T04:00:00Z","v":335979,"vw":38.315065},{"c":35.66,"h":36.16,"l":35.38,"n":2489,"o":35.95,"t":"2026-07-13T04:00:00Z","v":301870,"vw":35.760311},{"c":36.55,"h":36.81,"l":36.13,"n":2142,"o":36.51,"t":"2026-07-14T04:00:00Z","v":214282,"vw":36.415743},{"c":37.53,"h":38.65,"l":37.47,"n":3714,"o":38.56,"t":"2026-07-15T04:00:00Z","v":491413,"vw":38.147383},{"c":34.92,"h":37.1,"l":34.65,"n":3497,"o":36.88,"t":"2026-07-16T04:00:00Z","v":254219,"vw":35.714526},{"c":33.76,"h":34.15,"l":33.1,"n":2060,"o":33.49,"t":"2026-07-17T04:00:00Z","v":213593,"vw":33.763965},{"c":34.85,"h":35.1,"l":33.9501,"n":2329,"o":34.26,"t":"2026-07-20T04:00:00Z","v":226102,"vw":34.672346},{"c":33.89,"h":35.21,"l":33.645,"n":1602,"o":35.18,"t":"2026-07-21T04:00:00Z","v":210883,"vw":34.481938},{"c":33.23,"h":33.6099,"l":32.25,"n":2939,"o":32.7,"t":"2026-07-22T04:00:00Z","v":300519,"vw":32.958309},{"c":32.54,"h":33.71,"l":32.3373,"n":1912,"o":33.5,"t":"2026-07-23T04:00:00Z","v":216064,"vw":32.909174},{"c":32.56,"h":33.18,"l":32.48,"n":5031,"o":32.73,"t":"2026-07-24T04:00:00Z","v":513015,"vw":32.840549},{"c":32.1,"h":33.67,"l":31.56,"n":3043,"o":33.34,"t":"2026-07-27T04:00:00Z","v":330883,"vw":32.438548},{"c":31.05,"h":31.275,"l":30.2631,"n":1453,"o":30.35,"t":"2026-07-28T04:00:00Z","v":534679,"vw":30.669838},{"c":29.84,"h":31.09,"l":29.81,"n":1570,"o":30.89,"t":"2026-07-29T04:00:00Z","v":179935,"vw":30.683299},{"c":31.12,"h":31.13,"l":29.7617,"n":1030,"o":29.88,"t":"2026-07-30T04:00:00Z","v":174438,"vw":30.362981},{"c":29.4,"h":31.03,"l":29.3,"n":2062,"o":30.99,"t":"2026-07-31T04:00:00Z","v":208989,"vw":30.245242},{"c":30.65,"h":30.77,"l":29.65,"n":1722,"o":29.81,"t":"2026-08-03T04:00:00Z","v":174568,"vw":30.155679},{"c":31.24,"h":31.4,"l":30.9183,"n":1788,"o":31.22,"t":"2026-08-04T04:00:00Z","v":170363,"vw":31.166472},{"c":32.2,"h":32.57,"l":31.82,"n":1986,"o":31.97,"t":"2026-08-05T04:00:00Z","v":215501,"vw":32.252674},{"c":31.47,"h":31.77,"l":30.775,"n":1214,"o":30.8,"t":"2026-08-06T04:00:00Z","v":73837,"vw":31.271579},{"c":30.67,"h":31.88,"l":30,"n":2119,"o":31.88,"t":"2026-08-07T04:00:00Z","v":226287,"vw":30.865492},{"c":31.37,"h":31.37,"l":30.3401,"n":1490,"o":30.76,"t":"2026-08-10T04:00:00Z","v":105183,"vw":30.731202},{"c":30.68,"h":30.93,"l":30.23,"n":1070,"o":30.9,"t":"2026-08-11T04:00:00Z","v":82704,"vw":30.627809},{"c":31.55,"h":31.9571,"l":31.17,"n":1197,"o":31.68,"t":"2026-08-12T04:00:00Z","v":135128,"vw":31.625415},{"c":32.29,"h":32.79,"l":32.24,"n":1935,"o":32.27,"t":"2026-08-13T04:00:00Z","v":315037,"vw":32.466901},{"c":31.234,"h":31.59,"l":31.1,"n":1371,"o":31.5,"t":"2026-08-14T04:00:00Z","v":147336,"vw":31.342583},{"c":33.15,"h":33.46,"l":33.04,"n":2514,"o":33.16,"t":"2026-08-17T04:00:00Z","v":215332,"vw":33.223077},{"c":33.09,"h":33.5485,"l":32.75,"n":1835,"o":33.25,"t":"2026-08-18T04:00:00Z","v":120986,"vw":33.124595},{"c":39.55,"h":40.61,"l":32.9,"n":6570,"o":33.23,"t":"2026-08-19T04:00:00Z","v":1232464,"vw":36.80256},{"c":40.79,"h":41.84,"l":39.99,"n":5826,"o":40.31,"t":"2026-08-20T04:00:00Z","v":741804,"vw":40.842366},{"c":42.11,"h":43.76,"l":41.65,"n":6387,"o":43.41,"t":"2026-08-21T04:00:00Z","v":650269,"vw":42.641335},{"c":43.78,"h":45.23,"l":43.11,"n":5644,"o":45.17,"t":"2026-08-24T04:00:00Z","v":530476,"vw":44.16421},{"c":46.02,"h":46.81,"l":44.37,"n":5130,"o":44.42,"t":"2026-08-25T04:00:00Z","v":465667,"vw":45.594105},{"c":45.7,"h":46.31,"l":44.74,"n":3532,"o":45.48,"t":"2026-08-26T04:00:00Z","v":277968,"vw":45.574533},{"c":47.86,"h":48.84,"l":46.1801,"n":9401,"o":46.48,"t":"2026-08-27T04:00:00Z","v":924278,"vw":47.670205},{"c":44.83,"h":47.98,"l":44.22,"n":7937,"o":47.31,"t":"2026-08-28T04:00:00Z","v":772606,"vw":46.317741},{"c":47.08,"h":47.72,"l":45.3462,"n":6101,"o":45.8,"t":"2026-08-31T04:00:00Z","v":516058,"vw":46.703192},{"c":46.5,"h":47.42,"l":45.3,"n":4606,"o":46.89,"t":"2026-09-01T04:00:00Z","v":582841,"vw":46.632892},{"c":45.52,"h":46.07,"l":45.3,"n":4619,"o":45.77,"t":"2026-09-02T04:00:00Z","v":393348,"vw":45.745475},{"c":48.37,"h":48.52,"l":46.44,"n":7985,"o":46.44,"t":"2026-09-03T04:00:00Z","v":663664,"vw":47.514866},{"c":47.77,"h":48.23,"l":46.9601,"n":5212,"o":48.11,"t":"2026-09-04T04:00:00Z","v":417226,"vw":47.656718},{"c":47.33,"h":47.62,"l":45.65,"n":5299,"o":46.56,"t":"2026-09-08T04:00:00Z","v":773835,"vw":46.838627},{"c":47.62,"h":48.9,"l":47.135,"n":4903,"o":48.74,"t":"2026-09-09T04:00:00Z","v":547347,"vw":48.228307},{"c":44.99,"h":45.73,"l":44.19,"n":3911,"o":45.57,"t":"2026-09-10T04:00:00Z","v":375072,"vw":45.310124},{"c":45.43,"h":47.055,"l":44.881,"n":3556,"o":45.62,"t":"2026-09-11T04:00:00Z","v":308646,"vw":45.998783},{"c":45.78,"h":46.08,"l":44.61,"n":3813,"o":44.75,"t":"2026-09-14T04:00:00Z","v":233928,"vw":45.509622},{"c":43.32,"h":44.73,"l":42.25,"n":4879,"o":44.73,"t":"2026-09-15T04:00:00Z","v":445254,"vw":43.392267},{"c":44.22,"h":45.01,"l":43.34,"n":3499,"o":43.87,"t":"2026-09-16T04:00:00Z","v":283613,"vw":44.193608},{"c":46.85,"h":47.05,"l":45.73,"n":4098,"o":46,"t":"2026-09-17T04:00:00Z","v":378882,"vw":46.358683},{"c":52.07,"h":52.1782,"l":50.77,"n":7341,"o":51.32,"t":"2026-09-18T04:00:00Z","v":804586,"vw":51.580403},{"c":52.53,"h":53.7045,"l":51.75,"n":5445,"o":53.7,"t":"2026-09-21T04:00:00Z","v":575743,"vw":52.737877},{"c":54.27,"h":54.57,"l":52.71,"n":4078,"o":53.55,"t":"2026-09-22T04:00:00Z","v":450990,"vw":53.696306},{"c":52.65,"h":53.87,"l":51.75,"n":6573,"o":53.65,"t":"2026-09-23T04:00:00Z","v":704274,"vw":52.669726},{"c":53.17,"h":53.27,"l":51.445,"n":4201,"o":51.85,"t":"2026-09-24T04:00:00Z","v":344403,"vw":52.229746},{"c":51.41,"h":52.2,"l":50.8,"n":3024,"o":52.2,"t":"2026-09-25T04:00:00Z","v":305983,"vw":51.603343},{"c":49.17,"h":50.45,"l":48.85,"n":2183,"o":50.4,"t":"2026-09-28T04:00:00Z","v":242664,"vw":49.631271},{"c":47.82,"h":49.84,"l":47.7601,"n":2313,"o":49.84,"t":"2026-09-29T04:00:00Z","v":229153,"vw":48.608566},{"c":49.87,"h":51.4,"l":47.64,"n":6894,"o":49.04,"t":"2026-09-30T04:00:00Z","v":485604,"vw":49.603822},{"c":49.42,"h":50.265,"l":48.7365,"n":2937,"o":49.85,"t":"2026-10-01T04:00:00Z","v":176566,"vw":49.532179},{"c":48.76,"h":51.53,"l":48.52,"n":5059,"o":51.19,"t":"2026-10-02T04:00:00Z","v":418034,"vw":49.935121},{"c":53.11,"h":53.14,"l":51.835,"n":4826,"o":52.02,"t":"2026-10-05T04:00:00Z","v":407270,"vw":52.418469},{"c":51.75,"h":52.55,"l":51.45,"n":3393,"o":52.34,"t":"2026-10-06T04:00:00Z","v":186036,"vw":52.005907},{"c":49.11,"h":50.19,"l":48.96,"n":3338,"o":50,"t":"2026-10-07T04:00:00Z","v":323334,"vw":49.661426},{"c":47.22,"h":48.54,"l":46.49,"n":2943,"o":48.02,"t":"2026-10-08T04:00:00Z","v":252331,"vw":47.504057},{"c":46.93,"h":48.24,"l":46.79,"n":2542,"o":47.98,"t":"2026-10-09T04:00:00Z","v":140369,"vw":47.663445},{"c":46.98,"h":48.1499,"l":46.57,"n":1743,"o":47.9,"t":"2026-10-12T04:00:00Z","v":156963,"vw":47.269532},{"c":45.7,"h":46.21,"l":45.21,"n":2158,"o":45.73,"t":"2026-10-13T04:00:00Z","v":162098,"vw":45.666272},{"c":45.86,"h":45.86,"l":44.5,"n":3180,"o":45.21,"t":"2026-10-14T04:00:00Z","v":215473,"vw":45.171443},{"c":46.15,"h":46.15,"l":43.55,"n":2978,"o":43.74,"t":"2026-10-15T04:00:00Z","v":311526,"vw":45.268859},{"c":44.51,"h":45.8,"l":44.06,"n":2264,"o":45.57,"t":"2026-10-16T04:00:00Z","v":199179,"vw":44.689827},{"c":43.57,"h":44.71,"l":43.54,"n":2040,"o":44.59,"t":"2026-10-19T04:00:00Z","v":206546,"vw":43.831213},{"c":45.01,"h":45.95,"l":44.05,"n":2284,"o":44.15,"t":"2026-10-20T04:00:00Z","v":159972,"vw":45.149969},{"c":46.07,"h":46.41,"l":45.1011,"n":2898,"o":45.63,"t":"2026-10-21T04:00:00Z","v":278358,"vw":45.909202},{"c":43.6,"h":44.14,"l":43.01,"n":3774,"o":44,"t":"2026-10-22T04:00:00Z","v":311925,"vw":43.574913},{"c":43.475,"h":44.27,"l":43.37,"n":2144,"o":43.47,"t":"2026-10-23T04:00:00Z","v":213027,"vw":43.789589}],"volatilityBars":[{"c":38,"h":38.03,"l":37.7,"n":541,"o":37.71,"t":"2026-06-22T08:00:00Z","v":62292,"vw":37.972235},{"c":38,"h":38.1,"l":38,"n":59,"o":38.1,"t":"2026-06-22T08:15:00Z","v":7370,"vw":38.068493},{"c":37.73,"h":37.89,"l":37.73,"n":29,"o":37.89,"t":"2026-06-22T08:45:00Z","v":6176,"vw":37.80849},{"c":37.78,"h":37.94,"l":37.77,"n":31,"o":37.92,"t":"2026-06-22T10:30:00Z","v":9000,"vw":37.852046},{"c":38.15,"h":38.15,"l":37.8729,"n":10,"o":37.8729,"t":"2026-06-22T11:00:00Z","v":4230,"vw":38.046293},{"c":38.04,"h":38.04,"l":38,"n":6,"o":38,"t":"2026-06-22T11:15:00Z","v":600,"vw":38.013333},{"c":38.239,"h":38.24,"l":38.19,"n":11,"o":38.24,"t":"2026-06-22T12:00:00Z","v":1589,"vw":38.228085},{"c":38.16,"h":38.22,"l":38.0012,"n":19,"o":38.07,"t":"2026-06-22T12:15:00Z","v":3412,"vw":38.149904},{"c":38.5,"h":38.5,"l":38.2,"n":8,"o":38.2,"t":"2026-06-22T12:30:00Z","v":3650,"vw":38.251438},{"c":38.28,"h":38.42,"l":38.25,"n":9,"o":38.42,"t":"2026-06-22T13:00:00Z","v":1635,"vw":38.2625},{"c":38.63,"h":38.68,"l":38.5,"n":87,"o":38.57,"t":"2026-06-22T13:15:00Z","v":10906,"vw":38.598205},{"c":38.875,"h":39.0599,"l":38.73,"n":207,"o":38.73,"t":"2026-06-22T13:30:00Z","v":55097,"vw":38.852046},{"c":38.885,"h":38.96,"l":38.79,"n":58,"o":38.96,"t":"2026-06-22T13:45:00Z","v":7174,"vw":38.848718},{"c":38.6199,"h":38.83,"l":38.6199,"n":57,"o":38.83,"t":"2026-06-22T14:00:00Z","v":5926,"vw":38.757799},{"c":38.3101,"h":38.68,"l":38.3101,"n":50,"o":38.64,"t":"2026-06-22T14:15:00Z","v":10518,"vw":38.508465},{"c":38.34,"h":38.44,"l":38.31,"n":34,"o":38.35,"t":"2026-06-22T14:30:00Z","v":7659,"vw":38.382102},{"c":38.16,"h":38.5199,"l":38.12,"n":29,"o":38.4499,"t":"2026-06-22T14:45:00Z","v":5870,"vw":38.346827},{"c":38.3599,"h":38.36,"l":38.06,"n":33,"o":38.32,"t":"2026-06-22T15:00:00Z","v":4291,"vw":38.164157},{"c":38.24,"h":38.45,"l":38.24,"n":4,"o":38.45,"t":"2026-06-22T15:15:00Z","v":350,"vw":38.351538},{"c":38.125,"h":38.39,"l":38.125,"n":16,"o":38.28,"t":"2026-06-22T15:30:00Z","v":2036,"vw":38.29609},{"c":37.5317,"h":38.16,"l":37.5317,"n":25,"o":38.16,"t":"2026-06-22T15:45:00Z","v":3173,"vw":37.967532},{"c":37.585,"h":37.585,"l":37.39,"n":33,"o":37.4645,"t":"2026-06-22T16:00:00Z","v":7430,"vw":37.454853},{"c":37.7557,"h":37.82,"l":37.69,"n":17,"o":37.69,"t":"2026-06-22T16:15:00Z","v":8823,"vw":37.701288},{"c":37.9,"h":37.9,"l":37.635,"n":34,"o":37.76,"t":"2026-06-22T16:30:00Z","v":6818,"vw":37.716467},{"c":37.95,"h":37.96,"l":37.89,"n":12,"o":37.89,"t":"2026-06-22T16:45:00Z","v":3157,"vw":37.950662},{"c":37.885,"h":37.9597,"l":37.8015,"n":25,"o":37.9548,"t":"2026-06-22T17:00:00Z","v":4894,"vw":37.861161},{"c":37.79,"h":37.8515,"l":37.785,"n":5,"o":37.8515,"t":"2026-06-22T17:15:00Z","v":636,"vw":37.825519},{"c":37.85,"h":37.85,"l":37.74,"n":16,"o":37.76,"t":"2026-06-22T17:30:00Z","v":2603,"vw":37.752037},{"c":38.12,"h":38.12,"l":37.9478,"n":14,"o":38.0275,"t":"2026-06-22T17:45:00Z","v":1315,"vw":38.034427},{"c":38.69,"h":38.75,"l":38.265,"n":59,"o":38.265,"t":"2026-06-22T18:00:00Z","v":56836,"vw":38.720523},{"c":38.77,"h":38.929,"l":38.76,"n":14,"o":38.76,"t":"2026-06-22T18:15:00Z","v":1515,"vw":38.844686},{"c":38.58,"h":38.7,"l":38.58,"n":11,"o":38.7,"t":"2026-06-22T18:30:00Z","v":1301,"vw":38.645417},{"c":38.4303,"h":38.55,"l":38.4303,"n":3,"o":38.55,"t":"2026-06-22T18:45:00Z","v":229,"vw":38.4828},{"c":38.175,"h":38.36,"l":38.09,"n":27,"o":38.09,"t":"2026-06-22T19:00:00Z","v":6755,"vw":38.281229},{"c":37.815,"h":38.28,"l":37.76,"n":447,"o":38.28,"t":"2026-06-22T19:15:00Z","v":60404,"vw":37.861383},{"c":37.85,"h":37.85,"l":37.7601,"n":18,"o":37.7601,"t":"2026-06-22T19:30:00Z","v":4701,"vw":37.8015},{"c":37.87,"h":37.87,"l":37.55,"n":118,"o":37.845,"t":"2026-06-22T19:45:00Z","v":21651,"vw":37.776521},{"c":37.78,"h":37.78,"l":37.78,"n":3,"o":37.78,"t":"2026-06-22T20:00:00Z","v":394,"vw":37.78},{"c":37.75,"h":37.75,"l":37.74,"n":2,"o":37.74,"t":"2026-06-22T20:15:00Z","v":500,"vw":37.744},{"c":37.7,"h":37.7,"l":37.7,"n":13,"o":37.7,"t":"2026-06-22T21:00:00Z","v":113,"vw":37.7},{"c":37.5,"h":37.53,"l":37.5,"n":9,"o":37.53,"t":"2026-06-22T21:45:00Z","v":3199,"vw":37.523583},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-06-22T23:30:00Z","v":500,"vw":37.1},{"c":38.56,"h":38.56,"l":36.41,"n":5,"o":36.41,"t":"2026-06-23T08:00:00Z","v":3336,"vw":36.948306},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-06-23T08:30:00Z","v":200,"vw":35.3},{"c":35.22,"h":35.23,"l":35.22,"n":11,"o":35.23,"t":"2026-06-23T08:45:00Z","v":2450,"vw":35.225},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-06-23T10:30:00Z","v":200,"vw":35.1},{"c":35.17,"h":35.22,"l":35,"n":24,"o":35.08,"t":"2026-06-23T11:00:00Z","v":5625,"vw":35.190967},{"c":35.1,"h":35.3,"l":35.1,"n":11,"o":35.3,"t":"2026-06-23T11:15:00Z","v":261,"vw":35.200498},{"c":35.4,"h":35.4,"l":35.3668,"n":6,"o":35.3668,"t":"2026-06-23T11:45:00Z","v":1550,"vw":35.383725},{"c":35.44,"h":35.6,"l":35.43,"n":32,"o":35.49,"t":"2026-06-23T12:00:00Z","v":3962,"vw":35.478225},{"c":35.26,"h":35.34,"l":35.26,"n":47,"o":35.3,"t":"2026-06-23T12:15:00Z","v":1759,"vw":35.300263},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-06-23T12:30:00Z","v":200,"vw":35.26},{"c":35.17,"h":35.17,"l":35.17,"n":9,"o":35.17,"t":"2026-06-23T12:45:00Z","v":228,"vw":35.17},{"c":35.1636,"h":35.1636,"l":35.1636,"n":1,"o":35.1636,"t":"2026-06-23T13:00:00Z","v":100,"vw":35.1636},{"c":35.35,"h":35.53,"l":35.23,"n":91,"o":35.51,"t":"2026-06-23T13:15:00Z","v":42905,"vw":35.281716},{"c":35.335,"h":35.4799,"l":35.24,"n":135,"o":35.27,"t":"2026-06-23T13:30:00Z","v":36934,"vw":35.373072},{"c":35.47,"h":35.47,"l":35.26,"n":112,"o":35.305,"t":"2026-06-23T13:45:00Z","v":43811,"vw":35.316821},{"c":35.52,"h":35.6599,"l":35.4,"n":170,"o":35.49,"t":"2026-06-23T14:00:00Z","v":30968,"vw":35.532485},{"c":35.63,"h":35.68,"l":35.5,"n":58,"o":35.6,"t":"2026-06-23T14:15:00Z","v":25038,"vw":35.573811},{"c":35.45,"h":35.55,"l":35.45,"n":60,"o":35.55,"t":"2026-06-23T14:30:00Z","v":11966,"vw":35.50897},{"c":35.33,"h":35.45,"l":35.25,"n":114,"o":35.45,"t":"2026-06-23T14:45:00Z","v":22975,"vw":35.338166},{"c":35.1,"h":35.35,"l":34.99,"n":124,"o":35.3,"t":"2026-06-23T15:00:00Z","v":17276,"vw":35.221797},{"c":34.87,"h":35.0099,"l":34.69,"n":101,"o":35,"t":"2026-06-23T15:15:00Z","v":49642,"vw":34.891108},{"c":34.765,"h":35.06,"l":34.74,"n":141,"o":34.91,"t":"2026-06-23T15:30:00Z","v":22856,"vw":34.877432},{"c":34.8,"h":34.8,"l":34.561,"n":45,"o":34.69,"t":"2026-06-23T15:45:00Z","v":11508,"vw":34.675637},{"c":35.28,"h":35.28,"l":35,"n":43,"o":35,"t":"2026-06-23T16:00:00Z","v":13603,"vw":35.048898},{"c":35.24,"h":35.26,"l":35.12,"n":84,"o":35.235,"t":"2026-06-23T16:15:00Z","v":30142,"vw":35.194436},{"c":35.13,"h":35.28,"l":35.13,"n":194,"o":35.26,"t":"2026-06-23T16:30:00Z","v":33685,"vw":35.223507},{"c":35.015,"h":35.115,"l":34.86,"n":33,"o":35.101,"t":"2026-06-23T16:45:00Z","v":5052,"vw":34.96839},{"c":34.78,"h":34.97,"l":34.681,"n":14,"o":34.97,"t":"2026-06-23T17:00:00Z","v":2131,"vw":34.846003},{"c":35.0399,"h":35.0399,"l":34.9,"n":14,"o":34.94,"t":"2026-06-23T17:15:00Z","v":475,"vw":34.952475},{"c":35.011,"h":35.12,"l":34.95,"n":30,"o":34.95,"t":"2026-06-23T17:30:00Z","v":1448,"vw":35.009653},{"c":34.85,"h":35.06,"l":34.781,"n":28,"o":35.06,"t":"2026-06-23T17:45:00Z","v":2606,"vw":34.953738},{"c":34.8,"h":34.95,"l":34.8,"n":7,"o":34.95,"t":"2026-06-23T18:00:00Z","v":1963,"vw":34.904444},{"c":34.9299,"h":34.9299,"l":34.81,"n":7,"o":34.83,"t":"2026-06-23T18:15:00Z","v":892,"vw":34.842823},{"c":34.63,"h":34.98,"l":34.62,"n":61,"o":34.89,"t":"2026-06-23T18:30:00Z","v":11961,"vw":34.798288},{"c":34.69,"h":34.9,"l":34.63,"n":24,"o":34.7,"t":"2026-06-23T18:45:00Z","v":5866,"vw":34.74307},{"c":34.84,"h":34.84,"l":34.711,"n":17,"o":34.75,"t":"2026-06-23T19:00:00Z","v":4055,"vw":34.752651},{"c":34.94,"h":34.96,"l":34.72,"n":58,"o":34.78,"t":"2026-06-23T19:15:00Z","v":4133,"vw":34.811918},{"c":34.82,"h":35.01,"l":34.8,"n":53,"o":35,"t":"2026-06-23T19:30:00Z","v":7453,"vw":34.906782},{"c":34.93,"h":35.06,"l":34.76,"n":326,"o":34.8,"t":"2026-06-23T19:45:00Z","v":40024,"vw":34.89009},{"c":34.8,"h":35.02,"l":34.8,"n":80,"o":34.96,"t":"2026-06-23T20:00:00Z","v":2405,"vw":34.952835},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-06-23T20:15:00Z","v":1080,"vw":35.08},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-06-23T21:30:00Z","v":300,"vw":34},{"c":35,"h":35,"l":35,"n":9,"o":35,"t":"2026-06-23T22:00:00Z","v":1000,"vw":35},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-06-23T22:15:00Z","v":1600,"vw":34.86},{"c":35.1509,"h":35.1509,"l":35.1509,"n":1,"o":35.1509,"t":"2026-06-23T22:30:00Z","v":300,"vw":35.1509},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-06-23T22:45:00Z","v":1000,"vw":34.9},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-06-23T23:00:00Z","v":150,"vw":34.68},{"c":35.3,"h":35.3,"l":34.96,"n":3,"o":34.96,"t":"2026-06-24T11:30:00Z","v":201,"vw":35.13},{"c":34.3,"h":34.52,"l":34.2101,"n":23,"o":34.47,"t":"2026-06-24T13:00:00Z","v":3356,"vw":34.451358},{"c":34.19,"h":34.19,"l":34.19,"n":16,"o":34.19,"t":"2026-06-24T13:15:00Z","v":1077,"vw":34.19},{"c":33.9,"h":34.24,"l":33.79,"n":257,"o":34.24,"t":"2026-06-24T13:30:00Z","v":74752,"vw":34.042166},{"c":34.13,"h":34.13,"l":33.7801,"n":16,"o":33.7801,"t":"2026-06-24T13:45:00Z","v":827,"vw":34.007666},{"c":34.0499,"h":34.13,"l":33.93,"n":26,"o":33.93,"t":"2026-06-24T14:00:00Z","v":3825,"vw":34.032736},{"c":34,"h":34,"l":33.73,"n":102,"o":33.87,"t":"2026-06-24T14:15:00Z","v":16244,"vw":33.926284},{"c":34,"h":34.1,"l":34,"n":35,"o":34.092,"t":"2026-06-24T14:30:00Z","v":6581,"vw":34.073441},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-06-24T14:45:00Z","v":100,"vw":34.05},{"c":33.95,"h":34.08,"l":33.95,"n":28,"o":34.025,"t":"2026-06-24T15:00:00Z","v":4738,"vw":34.00033},{"c":34.0199,"h":34.0199,"l":33.96,"n":6,"o":34.01,"t":"2026-06-24T15:15:00Z","v":2325,"vw":33.966952},{"c":33.6105,"h":33.855,"l":33.565,"n":21,"o":33.855,"t":"2026-06-24T15:30:00Z","v":6977,"vw":33.74463},{"c":33.5,"h":33.61,"l":33.5,"n":21,"o":33.61,"t":"2026-06-24T15:45:00Z","v":3449,"vw":33.55977},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-06-24T16:00:00Z","v":223,"vw":33.82},{"c":33.61,"h":33.89,"l":33.61,"n":30,"o":33.7,"t":"2026-06-24T16:15:00Z","v":7231,"vw":33.839807},{"c":33.33,"h":33.5699,"l":33.27,"n":15,"o":33.5699,"t":"2026-06-24T16:30:00Z","v":1229,"vw":33.430245},{"c":33.405,"h":33.405,"l":33.08,"n":71,"o":33.25,"t":"2026-06-24T16:45:00Z","v":13688,"vw":33.240324},{"c":33.455,"h":33.4811,"l":33.455,"n":3,"o":33.4811,"t":"2026-06-24T17:00:00Z","v":444,"vw":33.475208},{"c":33.295,"h":33.295,"l":33.2,"n":15,"o":33.2601,"t":"2026-06-24T17:15:00Z","v":4366,"vw":33.204826},{"c":33.325,"h":33.325,"l":33.26,"n":26,"o":33.29,"t":"2026-06-24T17:30:00Z","v":10258,"vw":33.291248},{"c":33.18,"h":33.32,"l":33.135,"n":65,"o":33.19,"t":"2026-06-24T17:45:00Z","v":11629,"vw":33.180856},{"c":33.61,"h":33.61,"l":33.16,"n":33,"o":33.2524,"t":"2026-06-24T18:00:00Z","v":5026,"vw":33.220872},{"c":33.96,"h":34.0164,"l":33.75,"n":21,"o":33.75,"t":"2026-06-24T18:15:00Z","v":4230,"vw":33.966301},{"c":33.79,"h":33.95,"l":33.79,"n":12,"o":33.89,"t":"2026-06-24T18:30:00Z","v":3125,"vw":33.921419},{"c":33.8,"h":33.805,"l":33.6001,"n":24,"o":33.6001,"t":"2026-06-24T18:45:00Z","v":3521,"vw":33.668067},{"c":33.75,"h":33.885,"l":33.75,"n":49,"o":33.82,"t":"2026-06-24T19:00:00Z","v":2800,"vw":33.807743},{"c":33.77,"h":33.77,"l":33.63,"n":9,"o":33.74,"t":"2026-06-24T19:15:00Z","v":690,"vw":33.68773},{"c":33.85,"h":33.87,"l":33.67,"n":8,"o":33.8099,"t":"2026-06-24T19:30:00Z","v":1907,"vw":33.741083},{"c":34.16,"h":34.21,"l":33.7301,"n":542,"o":33.795,"t":"2026-06-24T19:45:00Z","v":66613,"vw":34.03775},{"c":34.49,"h":34.49,"l":34.16,"n":8,"o":34.16,"t":"2026-06-24T20:00:00Z","v":504,"vw":34.360608},{"c":34.87,"h":34.87,"l":34.7,"n":19,"o":34.7,"t":"2026-06-24T20:15:00Z","v":2585,"vw":34.814907},{"c":35.13,"h":35.13,"l":34.8,"n":3,"o":34.8,"t":"2026-06-24T20:30:00Z","v":900,"vw":35.022733},{"c":35.12,"h":35.3421,"l":35.12,"n":6,"o":35.3421,"t":"2026-06-24T20:45:00Z","v":1810,"vw":35.257514},{"c":35.25,"h":35.25,"l":35.15,"n":3,"o":35.15,"t":"2026-06-24T21:30:00Z","v":300,"vw":35.213333},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-06-24T23:15:00Z","v":250,"vw":36.17},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-06-25T11:15:00Z","v":100,"vw":35.5},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-06-25T11:45:00Z","v":150,"vw":35},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-06-25T12:00:00Z","v":400,"vw":35.07},{"c":35.49,"h":35.49,"l":35.48,"n":20,"o":35.48,"t":"2026-06-25T12:30:00Z","v":2700,"vw":35.489246},{"c":35.28,"h":35.49,"l":35.2142,"n":90,"o":35.49,"t":"2026-06-25T13:00:00Z","v":11323,"vw":35.283468},{"c":34.44,"h":35.39,"l":34.44,"n":63,"o":35.32,"t":"2026-06-25T13:30:00Z","v":19448,"vw":35.164801},{"c":32.84,"h":34.49,"l":32.84,"n":94,"o":34.49,"t":"2026-06-25T13:45:00Z","v":37657,"vw":34.271808},{"c":33.92,"h":34.22,"l":33.3,"n":62,"o":33.3,"t":"2026-06-25T14:00:00Z","v":9924,"vw":33.836989},{"c":33.8,"h":34.05,"l":33.6,"n":46,"o":33.77,"t":"2026-06-25T14:15:00Z","v":4230,"vw":33.836415},{"c":34.02,"h":34.32,"l":33.78,"n":50,"o":33.78,"t":"2026-06-25T14:30:00Z","v":8679,"vw":34.113596},{"c":34.22,"h":34.34,"l":33.886,"n":22,"o":33.886,"t":"2026-06-25T14:45:00Z","v":2404,"vw":34.226609},{"c":33.805,"h":34.43,"l":33.805,"n":36,"o":34.1,"t":"2026-06-25T15:00:00Z","v":6861,"vw":34.17294},{"c":34.02,"h":34.1,"l":33.69,"n":23,"o":33.77,"t":"2026-06-25T15:15:00Z","v":3140,"vw":33.968896},{"c":34.21,"h":34.455,"l":34.0403,"n":51,"o":34.11,"t":"2026-06-25T15:30:00Z","v":6752,"vw":34.216449},{"c":34.71,"h":34.74,"l":34.1984,"n":38,"o":34.3,"t":"2026-06-25T15:45:00Z","v":13481,"vw":34.445855},{"c":34.68,"h":34.87,"l":34.575,"n":47,"o":34.67,"t":"2026-06-25T16:00:00Z","v":8571,"vw":34.652629},{"c":35.01,"h":35.0899,"l":34.745,"n":24,"o":34.745,"t":"2026-06-25T16:15:00Z","v":2567,"vw":34.97774},{"c":34.42,"h":34.9098,"l":34.42,"n":21,"o":34.87,"t":"2026-06-25T16:30:00Z","v":3585,"vw":34.755429},{"c":34.4,"h":34.49,"l":34.255,"n":11,"o":34.35,"t":"2026-06-25T16:45:00Z","v":1760,"vw":34.369499},{"c":34.51,"h":34.58,"l":34.312,"n":24,"o":34.43,"t":"2026-06-25T17:00:00Z","v":1922,"vw":34.46691},{"c":35.205,"h":35.205,"l":34.82,"n":7,"o":34.9099,"t":"2026-06-25T17:15:00Z","v":2643,"vw":34.928851},{"c":34.97,"h":35.3,"l":34.97,"n":34,"o":35.19,"t":"2026-06-25T17:30:00Z","v":19993,"vw":35.219919},{"c":35.23,"h":35.23,"l":34.895,"n":23,"o":34.94,"t":"2026-06-25T17:45:00Z","v":1836,"vw":35.070833},{"c":35.2301,"h":35.579,"l":35.2301,"n":43,"o":35.57,"t":"2026-06-25T18:00:00Z","v":12191,"vw":35.40876},{"c":35.35,"h":35.615,"l":35.33,"n":11,"o":35.562,"t":"2026-06-25T18:15:00Z","v":1251,"vw":35.461354},{"c":35.48,"h":35.48,"l":35.26,"n":40,"o":35.34,"t":"2026-06-25T18:30:00Z","v":4659,"vw":35.320575},{"c":35.649,"h":35.649,"l":35.33,"n":21,"o":35.36,"t":"2026-06-25T18:45:00Z","v":3560,"vw":35.389217},{"c":35.24,"h":35.66,"l":35.24,"n":41,"o":35.63,"t":"2026-06-25T19:00:00Z","v":3784,"vw":35.542253},{"c":35.13,"h":35.165,"l":34.98,"n":18,"o":35.15,"t":"2026-06-25T19:15:00Z","v":4157,"vw":35.109005},{"c":35.23,"h":35.23,"l":35.065,"n":26,"o":35.105,"t":"2026-06-25T19:30:00Z","v":2335,"vw":35.115117},{"c":35.66,"h":35.72,"l":35.12,"n":143,"o":35.21,"t":"2026-06-25T19:45:00Z","v":38307,"vw":35.349646},{"c":35.68,"h":35.68,"l":35.68,"n":3,"o":35.68,"t":"2026-06-25T20:00:00Z","v":203,"vw":35.68},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-06-25T20:15:00Z","v":200,"vw":35.76},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-06-25T20:30:00Z","v":100,"vw":35.79},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-06-25T21:45:00Z","v":500,"vw":36.1},{"c":35.75,"h":35.75,"l":35.75,"n":5,"o":35.75,"t":"2026-06-25T22:15:00Z","v":561,"vw":35.75},{"c":35.982,"h":35.982,"l":35.91,"n":6,"o":35.91,"t":"2026-06-25T23:15:00Z","v":400,"vw":35.946},{"c":35.8,"h":35.8,"l":35.8,"n":7,"o":35.8,"t":"2026-06-26T08:00:00Z","v":528,"vw":35.8},{"c":34.79,"h":34.9,"l":34.7886,"n":4,"o":34.7886,"t":"2026-06-26T11:00:00Z","v":5868,"vw":34.836713},{"c":34.75,"h":34.75,"l":34.75,"n":7,"o":34.75,"t":"2026-06-26T11:45:00Z","v":4500,"vw":34.75},{"c":35.07,"h":35.07,"l":35.05,"n":12,"o":35.05,"t":"2026-06-26T12:15:00Z","v":5600,"vw":35.051309},{"c":35.03,"h":35.04,"l":35.03,"n":14,"o":35.04,"t":"2026-06-26T12:30:00Z","v":2700,"vw":35.037129},{"c":34.52,"h":34.73,"l":34.52,"n":56,"o":34.72,"t":"2026-06-26T12:45:00Z","v":6563,"vw":34.669292},{"c":35.045,"h":35.045,"l":34.56,"n":377,"o":34.68,"t":"2026-06-26T13:30:00Z","v":60664,"vw":34.897338},{"c":35.875,"h":35.875,"l":35.03,"n":68,"o":35.09,"t":"2026-06-26T13:45:00Z","v":8868,"vw":35.433876},{"c":35.755,"h":35.88,"l":35.68,"n":40,"o":35.68,"t":"2026-06-26T14:00:00Z","v":3908,"vw":35.781207},{"c":36.08,"h":36.185,"l":35.72,"n":41,"o":35.92,"t":"2026-06-26T14:15:00Z","v":4279,"vw":36.06752},{"c":35.71,"h":36.1,"l":35.71,"n":36,"o":36.08,"t":"2026-06-26T14:30:00Z","v":10501,"vw":35.855206},{"c":35.9,"h":36,"l":35.71,"n":103,"o":35.76,"t":"2026-06-26T14:45:00Z","v":31077,"vw":35.894756},{"c":35.92,"h":36.12,"l":35.8501,"n":80,"o":35.9,"t":"2026-06-26T15:00:00Z","v":19429,"vw":35.922486},{"c":36.17,"h":36.32,"l":35.885,"n":49,"o":35.99,"t":"2026-06-26T15:15:00Z","v":5834,"vw":36.125946},{"c":36.4,"h":36.47,"l":36.15,"n":70,"o":36.2415,"t":"2026-06-26T15:30:00Z","v":14371,"vw":36.393269},{"c":36.395,"h":36.48,"l":36.23,"n":39,"o":36.36,"t":"2026-06-26T15:45:00Z","v":9228,"vw":36.283164},{"c":36.18,"h":36.579,"l":36.18,"n":76,"o":36.49,"t":"2026-06-26T16:00:00Z","v":9557,"vw":36.425191},{"c":36.32,"h":36.438,"l":36.075,"n":105,"o":36.18,"t":"2026-06-26T16:15:00Z","v":10393,"vw":36.205287},{"c":36.52,"h":36.6,"l":36.44,"n":56,"o":36.46,"t":"2026-06-26T16:30:00Z","v":10355,"vw":36.487588},{"c":36.4,"h":36.46,"l":36.38,"n":35,"o":36.46,"t":"2026-06-26T16:45:00Z","v":3582,"vw":36.416336},{"c":36.599,"h":36.67,"l":36.39,"n":59,"o":36.45,"t":"2026-06-26T17:00:00Z","v":5694,"vw":36.532169},{"c":36.59,"h":36.62,"l":36.48,"n":45,"o":36.565,"t":"2026-06-26T17:15:00Z","v":5487,"vw":36.547504},{"c":36.36,"h":36.58,"l":36.2,"n":41,"o":36.58,"t":"2026-06-26T17:30:00Z","v":7482,"vw":36.335654},{"c":36.24,"h":36.43,"l":36.24,"n":32,"o":36.43,"t":"2026-06-26T17:45:00Z","v":3297,"vw":36.297459},{"c":36.425,"h":36.5,"l":36.21,"n":30,"o":36.21,"t":"2026-06-26T18:00:00Z","v":5155,"vw":36.34713},{"c":36.2,"h":36.435,"l":36.2,"n":35,"o":36.435,"t":"2026-06-26T18:15:00Z","v":3382,"vw":36.353515},{"c":36.25,"h":36.3001,"l":36.22,"n":24,"o":36.28,"t":"2026-06-26T18:30:00Z","v":3697,"vw":36.274047},{"c":36,"h":36.22,"l":35.95,"n":38,"o":36.22,"t":"2026-06-26T18:45:00Z","v":21519,"vw":35.984302},{"c":36.4,"h":36.4,"l":35.9,"n":93,"o":35.94,"t":"2026-06-26T19:00:00Z","v":11682,"vw":36.174023},{"c":36.32,"h":36.49,"l":36.25,"n":57,"o":36.49,"t":"2026-06-26T19:15:00Z","v":9480,"vw":36.382134},{"c":36.62,"h":36.71,"l":36.29,"n":95,"o":36.35,"t":"2026-06-26T19:30:00Z","v":8514,"vw":36.528784},{"c":36.43,"h":36.63,"l":36.35,"n":534,"o":36.63,"t":"2026-06-26T19:45:00Z","v":31301,"vw":36.486761},{"c":36.41,"h":36.42,"l":36.41,"n":13,"o":36.42,"t":"2026-06-26T20:00:00Z","v":1336,"vw":36.415665},{"c":35.85,"h":35.9,"l":35.85,"n":7,"o":35.9,"t":"2026-06-26T20:30:00Z","v":1100,"vw":35.871163},{"c":35.85,"h":35.9,"l":35.85,"n":10,"o":35.9,"t":"2026-06-26T20:45:00Z","v":1100,"vw":35.869091},{"c":36.58,"h":36.58,"l":36.2802,"n":3,"o":36.2802,"t":"2026-06-26T23:45:00Z","v":1200,"vw":36.48835},{"c":35.15,"h":35.15,"l":35.11,"n":10,"o":35.11,"t":"2026-06-29T08:00:00Z","v":900,"vw":35.145},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-06-29T11:15:00Z","v":787,"vw":35.58},{"c":35.67,"h":35.67,"l":35.67,"n":4,"o":35.67,"t":"2026-06-29T11:30:00Z","v":236,"vw":35.67},{"c":36.02,"h":36.14,"l":36.02,"n":91,"o":36.04,"t":"2026-06-29T12:30:00Z","v":6850,"vw":36.039457},{"c":35.73,"h":35.7881,"l":35.66,"n":54,"o":35.66,"t":"2026-06-29T12:45:00Z","v":3682,"vw":35.730593},{"c":35.93,"h":35.93,"l":35.9186,"n":2,"o":35.9186,"t":"2026-06-29T13:15:00Z","v":200,"vw":35.9243},{"c":35.66,"h":36.39,"l":35.66,"n":123,"o":35.94,"t":"2026-06-29T13:30:00Z","v":31872,"vw":36.218801},{"c":35.775,"h":35.775,"l":35.4,"n":64,"o":35.66,"t":"2026-06-29T13:45:00Z","v":7398,"vw":35.581977},{"c":35.48,"h":35.948,"l":35.48,"n":76,"o":35.8,"t":"2026-06-29T14:00:00Z","v":21276,"vw":35.717087},{"c":35.855,"h":35.8799,"l":35.41,"n":39,"o":35.41,"t":"2026-06-29T14:15:00Z","v":9757,"vw":35.620015},{"c":35.8189,"h":35.8189,"l":35.75,"n":7,"o":35.75,"t":"2026-06-29T14:30:00Z","v":523,"vw":35.804867},{"c":36.0499,"h":36.1099,"l":35.68,"n":18,"o":35.68,"t":"2026-06-29T14:45:00Z","v":4988,"vw":36.004121},{"c":35.81,"h":35.945,"l":35.81,"n":23,"o":35.945,"t":"2026-06-29T15:00:00Z","v":7847,"vw":35.912094},{"c":35.9636,"h":35.9636,"l":35.815,"n":38,"o":35.875,"t":"2026-06-29T15:15:00Z","v":4943,"vw":35.904264},{"c":36.26,"h":36.38,"l":36.08,"n":54,"o":36.08,"t":"2026-06-29T15:30:00Z","v":16538,"vw":36.265617},{"c":36.37,"h":36.439,"l":36.25,"n":43,"o":36.29,"t":"2026-06-29T15:45:00Z","v":7556,"vw":36.382993},{"c":36.365,"h":36.57,"l":36.365,"n":86,"o":36.38,"t":"2026-06-29T16:00:00Z","v":31286,"vw":36.539141},{"c":36.08,"h":36.385,"l":36.08,"n":90,"o":36.385,"t":"2026-06-29T16:15:00Z","v":23480,"vw":36.153711},{"c":36.15,"h":36.17,"l":36.05,"n":37,"o":36.16,"t":"2026-06-29T16:30:00Z","v":7487,"vw":36.070562},{"c":36.2812,"h":36.51,"l":36.2812,"n":19,"o":36.51,"t":"2026-06-29T16:45:00Z","v":1505,"vw":36.381578},{"c":36.86,"h":36.93,"l":36.305,"n":66,"o":36.305,"t":"2026-06-29T17:00:00Z","v":17786,"vw":36.736575},{"c":37.23,"h":37.26,"l":36.835,"n":82,"o":36.84,"t":"2026-06-29T17:15:00Z","v":13474,"vw":37.179552},{"c":37.31,"h":37.31,"l":37.005,"n":30,"o":37.23,"t":"2026-06-29T17:30:00Z","v":8450,"vw":37.255753},{"c":37.299,"h":37.41,"l":37.195,"n":320,"o":37.31,"t":"2026-06-29T17:45:00Z","v":44120,"vw":37.292245},{"c":37.1075,"h":37.25,"l":37.1075,"n":57,"o":37.175,"t":"2026-06-29T18:00:00Z","v":12444,"vw":37.222984},{"c":36.94,"h":37.17,"l":36.94,"n":57,"o":37.1,"t":"2026-06-29T18:15:00Z","v":13759,"vw":37.025803},{"c":37.09,"h":37.16,"l":36.93,"n":62,"o":36.985,"t":"2026-06-29T18:30:00Z","v":11693,"vw":37.025478},{"c":36.94,"h":37.06,"l":36.92,"n":50,"o":37.05,"t":"2026-06-29T18:45:00Z","v":5198,"vw":36.988495},{"c":36.795,"h":36.94,"l":36.725,"n":70,"o":36.94,"t":"2026-06-29T19:00:00Z","v":12241,"vw":36.800019},{"c":37.46,"h":37.46,"l":36.83,"n":26,"o":36.83,"t":"2026-06-29T19:15:00Z","v":1704,"vw":37.244464},{"c":37.52,"h":37.53,"l":37.405,"n":51,"o":37.44,"t":"2026-06-29T19:30:00Z","v":10137,"vw":37.479302},{"c":37.62,"h":37.73,"l":37.53,"n":182,"o":37.5499,"t":"2026-06-29T19:45:00Z","v":31296,"vw":37.603272},{"c":37.77,"h":37.77,"l":37.77,"n":4,"o":37.77,"t":"2026-06-29T20:00:00Z","v":945,"vw":37.77},{"c":37.495,"h":37.495,"l":37.495,"n":2,"o":37.495,"t":"2026-06-29T20:30:00Z","v":150,"vw":37.495},{"c":37.28,"h":37.61,"l":37.28,"n":6,"o":37.5745,"t":"2026-06-29T20:45:00Z","v":1430,"vw":37.365222},{"c":37.6,"h":37.6,"l":37.6,"n":6,"o":37.6,"t":"2026-06-29T21:00:00Z","v":700,"vw":37.6},{"c":37.8,"h":38,"l":37.8,"n":3,"o":37.95,"t":"2026-06-29T21:45:00Z","v":811,"vw":37.888348},{"c":37.74,"h":37.74,"l":37.74,"n":9,"o":37.74,"t":"2026-06-29T22:00:00Z","v":314,"vw":37.74},{"c":37.78,"h":37.78,"l":37.78,"n":4,"o":37.78,"t":"2026-06-29T22:15:00Z","v":146,"vw":37.78},{"c":36.76,"h":37,"l":36.76,"n":55,"o":37,"t":"2026-06-30T11:30:00Z","v":1774,"vw":36.931608},{"c":36.8323,"h":36.8323,"l":36.8323,"n":1,"o":36.8323,"t":"2026-06-30T11:45:00Z","v":100,"vw":36.8323},{"c":36.32,"h":36.41,"l":36.32,"n":38,"o":36.41,"t":"2026-06-30T12:15:00Z","v":2416,"vw":36.394312},{"c":36.32,"h":36.4981,"l":36.32,"n":3,"o":36.348,"t":"2026-06-30T12:30:00Z","v":3035,"vw":36.462346},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-06-30T12:45:00Z","v":1000,"vw":36.3},{"c":36.28,"h":36.29,"l":36.28,"n":12,"o":36.29,"t":"2026-06-30T13:00:00Z","v":508,"vw":36.283333},{"c":36.4029,"h":37.25,"l":36.36,"n":8,"o":36.3788,"t":"2026-06-30T13:15:00Z","v":1136,"vw":36.456773},{"c":36.49,"h":36.62,"l":36.14,"n":145,"o":36.54,"t":"2026-06-30T13:30:00Z","v":70392,"vw":36.172009},{"c":36.58,"h":36.7822,"l":36.4,"n":114,"o":36.4302,"t":"2026-06-30T13:45:00Z","v":7428,"vw":36.517821},{"c":36.95,"h":36.965,"l":36.62,"n":80,"o":36.635,"t":"2026-06-30T14:00:00Z","v":4576,"vw":36.863441},{"c":37.0032,"h":37.0032,"l":36.81,"n":31,"o":36.96,"t":"2026-06-30T14:15:00Z","v":3083,"vw":36.939425},{"c":36.58,"h":37.01,"l":36.55,"n":35,"o":37.01,"t":"2026-06-30T14:30:00Z","v":10682,"vw":36.664462},{"c":36.3401,"h":36.56,"l":36.325,"n":45,"o":36.56,"t":"2026-06-30T14:45:00Z","v":8881,"vw":36.405168},{"c":36.33,"h":36.405,"l":36.2,"n":29,"o":36.4,"t":"2026-06-30T15:00:00Z","v":1631,"vw":36.297075},{"c":36.4901,"h":36.4901,"l":36.27,"n":8,"o":36.4,"t":"2026-06-30T15:15:00Z","v":3619,"vw":36.47821},{"c":36.32,"h":36.38,"l":36.32,"n":6,"o":36.38,"t":"2026-06-30T15:30:00Z","v":770,"vw":36.371215},{"c":36.5101,"h":36.71,"l":36.49,"n":44,"o":36.49,"t":"2026-06-30T15:45:00Z","v":15390,"vw":36.660465},{"c":36.2301,"h":36.48,"l":36.2206,"n":35,"o":36.48,"t":"2026-06-30T16:00:00Z","v":14711,"vw":36.334654},{"c":36.035,"h":36.2599,"l":35.99,"n":46,"o":36.23,"t":"2026-06-30T16:15:00Z","v":3830,"vw":36.152702},{"c":36.13,"h":36.17,"l":36.015,"n":18,"o":36.06,"t":"2026-06-30T16:30:00Z","v":6668,"vw":36.109803},{"c":36.29,"h":36.31,"l":36.12,"n":20,"o":36.13,"t":"2026-06-30T16:45:00Z","v":1533,"vw":36.199824},{"c":36.4,"h":36.51,"l":36.31,"n":144,"o":36.36,"t":"2026-06-30T17:00:00Z","v":7569,"vw":36.37568},{"c":36.31,"h":36.31,"l":36.31,"n":4,"o":36.31,"t":"2026-06-30T17:15:00Z","v":177,"vw":36.31},{"c":36.2428,"h":36.305,"l":36.2428,"n":4,"o":36.305,"t":"2026-06-30T17:30:00Z","v":370,"vw":36.278343},{"c":36.295,"h":36.32,"l":36.23,"n":28,"o":36.31,"t":"2026-06-30T17:45:00Z","v":4886,"vw":36.286062},{"c":36.26,"h":36.2768,"l":36.26,"n":2,"o":36.2768,"t":"2026-06-30T18:00:00Z","v":650,"vw":36.274215},{"c":36.3,"h":36.445,"l":36.3,"n":8,"o":36.445,"t":"2026-06-30T18:15:00Z","v":920,"vw":36.339788},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-06-30T18:30:00Z","v":100,"vw":36.3},{"c":36.46,"h":36.47,"l":36.42,"n":28,"o":36.42,"t":"2026-06-30T19:00:00Z","v":2146,"vw":36.445781},{"c":36.39,"h":36.45,"l":36.39,"n":9,"o":36.3903,"t":"2026-06-30T19:15:00Z","v":949,"vw":36.406438},{"c":36.53,"h":36.549,"l":36.42,"n":96,"o":36.47,"t":"2026-06-30T19:30:00Z","v":20093,"vw":36.498918},{"c":36.8,"h":36.94,"l":36.74,"n":76,"o":36.75,"t":"2026-06-30T19:45:00Z","v":9227,"vw":36.8231},{"c":36.76,"h":36.78,"l":36.61,"n":23,"o":36.78,"t":"2026-06-30T20:00:00Z","v":2104,"vw":36.687882},{"c":36.47,"h":36.48,"l":36.45,"n":31,"o":36.45,"t":"2026-06-30T20:30:00Z","v":3264,"vw":36.4675},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-06-30T22:45:00Z","v":300,"vw":36.3},{"c":36.27,"h":36.27,"l":36.27,"n":3,"o":36.27,"t":"2026-06-30T23:15:00Z","v":114,"vw":36.27},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-07-01T08:00:00Z","v":100,"vw":36.75},{"c":35.74,"h":35.91,"l":35.74,"n":11,"o":35.9,"t":"2026-07-01T08:15:00Z","v":4591,"vw":35.893388},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-07-01T10:45:00Z","v":2421,"vw":35.03},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-07-01T11:00:00Z","v":2000,"vw":35.3},{"c":35.3,"h":35.3,"l":35.3,"n":9,"o":35.3,"t":"2026-07-01T11:30:00Z","v":1000,"vw":35.3},{"c":35.364,"h":35.41,"l":35.364,"n":6,"o":35.41,"t":"2026-07-01T12:00:00Z","v":400,"vw":35.387},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-07-01T12:30:00Z","v":100,"vw":35.67},{"c":35.0651,"h":35.0651,"l":35.0651,"n":1,"o":35.0651,"t":"2026-07-01T12:45:00Z","v":100,"vw":35.0651},{"c":35.36,"h":35.45,"l":35.36,"n":35,"o":35.42,"t":"2026-07-01T13:00:00Z","v":5438,"vw":35.398272},{"c":35.6,"h":35.6,"l":35.3603,"n":78,"o":35.46,"t":"2026-07-01T13:30:00Z","v":21181,"vw":35.467859},{"c":35.9699,"h":35.975,"l":35.5425,"n":39,"o":35.5425,"t":"2026-07-01T13:45:00Z","v":70295,"vw":35.785974},{"c":36.19,"h":36.22,"l":35.8499,"n":104,"o":35.85,"t":"2026-07-01T14:00:00Z","v":14161,"vw":36.002748},{"c":35.95,"h":36.29,"l":35.93,"n":28,"o":36.28,"t":"2026-07-01T14:15:00Z","v":5171,"vw":36.01556},{"c":35.63,"h":35.89,"l":35.56,"n":135,"o":35.89,"t":"2026-07-01T14:30:00Z","v":31605,"vw":35.663602},{"c":35.735,"h":35.735,"l":35.47,"n":50,"o":35.53,"t":"2026-07-01T14:45:00Z","v":12029,"vw":35.517195},{"c":36.02,"h":36.02,"l":35.79,"n":9,"o":35.79,"t":"2026-07-01T15:00:00Z","v":1185,"vw":35.926463},{"c":36.19,"h":36.36,"l":36.19,"n":38,"o":36.19,"t":"2026-07-01T15:15:00Z","v":4865,"vw":36.270896},{"c":36.11,"h":36.22,"l":36.11,"n":51,"o":36.18,"t":"2026-07-01T15:30:00Z","v":8355,"vw":36.171216},{"c":36.3,"h":36.3,"l":36.15,"n":23,"o":36.15,"t":"2026-07-01T15:45:00Z","v":1890,"vw":36.213611},{"c":36.47,"h":36.47,"l":36.24,"n":12,"o":36.24,"t":"2026-07-01T16:00:00Z","v":3371,"vw":36.425134},{"c":36.52,"h":36.52,"l":36.325,"n":35,"o":36.44,"t":"2026-07-01T16:15:00Z","v":8541,"vw":36.431907},{"c":36.105,"h":36.3,"l":36.0706,"n":36,"o":36.3,"t":"2026-07-01T16:45:00Z","v":3477,"vw":36.104886},{"c":36.03,"h":36.15,"l":35.95,"n":7,"o":36.15,"t":"2026-07-01T17:00:00Z","v":900,"vw":36.07125},{"c":36.01,"h":36.1383,"l":36,"n":15,"o":36,"t":"2026-07-01T17:15:00Z","v":4213,"vw":36.052169},{"c":36.05,"h":36.05,"l":35.9501,"n":5,"o":35.98,"t":"2026-07-01T17:30:00Z","v":768,"vw":36.002459},{"c":36.145,"h":36.25,"l":36.02,"n":22,"o":36.045,"t":"2026-07-01T17:45:00Z","v":2594,"vw":36.201619},{"c":36.14,"h":36.27,"l":36.04,"n":13,"o":36.21,"t":"2026-07-01T18:00:00Z","v":3210,"vw":36.133034},{"c":36.125,"h":36.125,"l":36.125,"n":1,"o":36.125,"t":"2026-07-01T18:15:00Z","v":100,"vw":36.125},{"c":36.11,"h":36.13,"l":35.98,"n":9,"o":36.05,"t":"2026-07-01T18:30:00Z","v":3608,"vw":36.0235},{"c":35.825,"h":36.115,"l":35.8,"n":16,"o":36.115,"t":"2026-07-01T18:45:00Z","v":3460,"vw":36.008267},{"c":35.92,"h":35.9608,"l":35.8,"n":38,"o":35.845,"t":"2026-07-01T19:00:00Z","v":7714,"vw":35.832199},{"c":35.78,"h":35.815,"l":35.78,"n":7,"o":35.815,"t":"2026-07-01T19:15:00Z","v":700,"vw":35.807143},{"c":35.57,"h":35.75,"l":35.5101,"n":46,"o":35.75,"t":"2026-07-01T19:30:00Z","v":6265,"vw":35.658479},{"c":35.36,"h":35.55,"l":35.32,"n":72,"o":35.54,"t":"2026-07-01T19:45:00Z","v":9872,"vw":35.402326},{"c":35.4,"h":35.4,"l":35.4,"n":4,"o":35.4,"t":"2026-07-01T20:00:00Z","v":403,"vw":35.4},{"c":35,"h":35.09,"l":35,"n":6,"o":35.08,"t":"2026-07-01T20:30:00Z","v":618,"vw":35.071667},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-07-01T21:00:00Z","v":114,"vw":34.68},{"c":35.1673,"h":35.1673,"l":35.1673,"n":1,"o":35.1673,"t":"2026-07-01T21:15:00Z","v":650,"vw":35.1673},{"c":35.54,"h":35.54,"l":35.3,"n":4,"o":35.3,"t":"2026-07-01T21:30:00Z","v":1300,"vw":35.467692},{"c":35.7,"h":35.7,"l":35.57,"n":7,"o":35.57,"t":"2026-07-01T21:45:00Z","v":1200,"vw":35.655},{"c":35.7,"h":35.7,"l":35.66,"n":10,"o":35.66,"t":"2026-07-01T22:00:00Z","v":1200,"vw":35.683333},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-07-02T11:15:00Z","v":2500,"vw":36.4},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-07-02T12:00:00Z","v":115,"vw":36.89},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-07-02T12:30:00Z","v":135,"vw":37},{"c":36.8,"h":36.89,"l":36.8,"n":4,"o":36.89,"t":"2026-07-02T12:45:00Z","v":450,"vw":36.849361},{"c":37.1,"h":37.1,"l":36.62,"n":216,"o":36.78,"t":"2026-07-02T13:30:00Z","v":57303,"vw":36.939791},{"c":37.06,"h":37.15,"l":36.95,"n":270,"o":37.1,"t":"2026-07-02T13:45:00Z","v":59301,"vw":37.079354},{"c":37.2799,"h":37.295,"l":36.96,"n":49,"o":36.96,"t":"2026-07-02T14:00:00Z","v":11169,"vw":37.093655},{"c":36.68,"h":37.2799,"l":36.61,"n":115,"o":37.205,"t":"2026-07-02T14:15:00Z","v":34504,"vw":36.949085},{"c":36.58,"h":36.81,"l":36.56,"n":90,"o":36.7,"t":"2026-07-02T14:30:00Z","v":14624,"vw":36.69556},{"c":36.75,"h":36.83,"l":36.5,"n":15,"o":36.535,"t":"2026-07-02T14:45:00Z","v":7182,"vw":36.772572},{"c":36.56,"h":36.66,"l":36.54,"n":44,"o":36.66,"t":"2026-07-02T15:00:00Z","v":8175,"vw":36.563122},{"c":36.49,"h":36.54,"l":36.48,"n":16,"o":36.54,"t":"2026-07-02T15:15:00Z","v":2163,"vw":36.507398},{"c":36.78,"h":36.83,"l":36.71,"n":25,"o":36.71,"t":"2026-07-02T15:30:00Z","v":2332,"vw":36.781211},{"c":36.76,"h":36.8397,"l":36.6765,"n":11,"o":36.8397,"t":"2026-07-02T15:45:00Z","v":748,"vw":36.758396},{"c":36.935,"h":36.935,"l":36.59,"n":31,"o":36.73,"t":"2026-07-02T16:00:00Z","v":6421,"vw":36.690289},{"c":36.62,"h":36.77,"l":36.6,"n":40,"o":36.74,"t":"2026-07-02T16:15:00Z","v":9289,"vw":36.687399},{"c":36.69,"h":36.69,"l":36.56,"n":27,"o":36.63,"t":"2026-07-02T16:30:00Z","v":5944,"vw":36.625282},{"c":36.8501,"h":36.8999,"l":36.72,"n":332,"o":36.75,"t":"2026-07-02T16:45:00Z","v":15442,"vw":36.832486},{"c":36.87,"h":36.9,"l":36.77,"n":46,"o":36.85,"t":"2026-07-02T17:00:00Z","v":3571,"vw":36.834057},{"c":37.1999,"h":37.1999,"l":36.9,"n":65,"o":36.9,"t":"2026-07-02T17:15:00Z","v":53086,"vw":37.104571},{"c":37,"h":37.16,"l":36.86,"n":48,"o":37.12,"t":"2026-07-02T17:30:00Z","v":3008,"vw":37.019928},{"c":36.97,"h":37.11,"l":36.895,"n":66,"o":37.025,"t":"2026-07-02T17:45:00Z","v":8956,"vw":36.983827},{"c":37.3,"h":37.3012,"l":37.01,"n":67,"o":37.01,"t":"2026-07-02T18:00:00Z","v":11977,"vw":37.24381},{"c":37.66,"h":37.66,"l":37.235,"n":580,"o":37.255,"t":"2026-07-02T18:15:00Z","v":47102,"vw":37.573548},{"c":37.43,"h":37.729,"l":37.4,"n":127,"o":37.625,"t":"2026-07-02T18:30:00Z","v":6856,"vw":37.528693},{"c":37.48,"h":37.62,"l":37.4488,"n":63,"o":37.4488,"t":"2026-07-02T18:45:00Z","v":2456,"vw":37.525976},{"c":37.35,"h":37.62,"l":37.35,"n":62,"o":37.54,"t":"2026-07-02T19:00:00Z","v":8689,"vw":37.485432},{"c":37.2749,"h":37.3499,"l":37.27,"n":87,"o":37.3,"t":"2026-07-02T19:15:00Z","v":6486,"vw":37.312949},{"c":37.32,"h":37.45,"l":37.32,"n":49,"o":37.45,"t":"2026-07-02T19:30:00Z","v":4191,"vw":37.369615},{"c":37.24,"h":37.44,"l":37.16,"n":138,"o":37.25,"t":"2026-07-02T19:45:00Z","v":12484,"vw":37.296598},{"c":37.18,"h":37.18,"l":37.18,"n":5,"o":37.18,"t":"2026-07-02T20:00:00Z","v":1689,"vw":37.18},{"c":37.3485,"h":37.36,"l":37.25,"n":14,"o":37.3485,"t":"2026-07-02T20:15:00Z","v":5155,"vw":37.335353},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-07-02T22:00:00Z","v":150,"vw":37.03},{"c":37.08,"h":37.08,"l":37.08,"n":2,"o":37.08,"t":"2026-07-02T22:15:00Z","v":110,"vw":37.08},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-07-02T23:30:00Z","v":150,"vw":37.27},{"c":37.76,"h":37.76,"l":37.3277,"n":4,"o":37.3277,"t":"2026-07-02T23:45:00Z","v":411,"vw":37.624425},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-07-06T08:15:00Z","v":100,"vw":39.35},{"c":39.646,"h":39.65,"l":39.646,"n":3,"o":39.65,"t":"2026-07-06T08:45:00Z","v":3994,"vw":39.649325},{"c":39.5483,"h":39.645,"l":39.5483,"n":5,"o":39.6323,"t":"2026-07-06T09:00:00Z","v":1651,"vw":39.629084},{"c":39.5,"h":39.5,"l":39.49,"n":45,"o":39.49,"t":"2026-07-06T10:00:00Z","v":4604,"vw":39.498537},{"c":39.6,"h":39.6,"l":39.5,"n":20,"o":39.5,"t":"2026-07-06T11:00:00Z","v":5000,"vw":39.520321},{"c":40.01,"h":40.01,"l":39.77,"n":15,"o":39.91,"t":"2026-07-06T11:15:00Z","v":2730,"vw":39.967663},{"c":39.4,"h":40.1,"l":39.4,"n":3,"o":40.1,"t":"2026-07-06T11:45:00Z","v":1626,"vw":39.669231},{"c":39.1,"h":39.2,"l":39.1,"n":3,"o":39.2,"t":"2026-07-06T12:00:00Z","v":4150,"vw":39.150495},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-07-06T12:15:00Z","v":125,"vw":39.2},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-07-06T12:30:00Z","v":2000,"vw":39.1},{"c":39,"h":39.04,"l":39,"n":2,"o":39.04,"t":"2026-07-06T12:45:00Z","v":350,"vw":39.022857},{"c":38.8,"h":38.9,"l":38.7407,"n":47,"o":38.9,"t":"2026-07-06T13:00:00Z","v":6051,"vw":38.776944},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-07-06T13:15:00Z","v":300,"vw":38.62},{"c":38.98,"h":38.99,"l":38.645,"n":322,"o":38.65,"t":"2026-07-06T13:30:00Z","v":75170,"vw":38.80274},{"c":39.23,"h":39.27,"l":38.9504,"n":311,"o":39,"t":"2026-07-06T13:45:00Z","v":29961,"vw":39.034286},{"c":39.23,"h":39.33,"l":39.13,"n":137,"o":39.3299,"t":"2026-07-06T14:00:00Z","v":14815,"vw":39.218361},{"c":39.31,"h":39.4,"l":39.08,"n":59,"o":39.2,"t":"2026-07-06T14:15:00Z","v":6733,"vw":39.150726},{"c":39.14,"h":39.29,"l":39.12,"n":61,"o":39.289,"t":"2026-07-06T14:30:00Z","v":5570,"vw":39.214757},{"c":39.15,"h":39.169,"l":39.08,"n":36,"o":39.169,"t":"2026-07-06T14:45:00Z","v":3753,"vw":39.146994},{"c":39.4148,"h":39.53,"l":39.3341,"n":84,"o":39.359,"t":"2026-07-06T15:00:00Z","v":19616,"vw":39.420765},{"c":39.41,"h":39.44,"l":39.3,"n":109,"o":39.38,"t":"2026-07-06T15:15:00Z","v":9502,"vw":39.359952},{"c":39.7,"h":39.7,"l":39.32,"n":48,"o":39.47,"t":"2026-07-06T15:30:00Z","v":4774,"vw":39.389595},{"c":39.75,"h":39.791,"l":39.58,"n":62,"o":39.69,"t":"2026-07-06T15:45:00Z","v":7449,"vw":39.733427},{"c":39.94,"h":40,"l":39.75,"n":948,"o":39.78,"t":"2026-07-06T16:00:00Z","v":112843,"vw":39.942941},{"c":39.84,"h":39.96,"l":39.84,"n":27,"o":39.94,"t":"2026-07-06T16:15:00Z","v":3713,"vw":39.90627},{"c":39.98,"h":39.98,"l":39.79,"n":52,"o":39.79,"t":"2026-07-06T16:30:00Z","v":4387,"vw":39.875283},{"c":40.025,"h":40.06,"l":39.95,"n":140,"o":40.01,"t":"2026-07-06T16:45:00Z","v":23172,"vw":40.012554},{"c":40.06,"h":40.21,"l":39.97,"n":67,"o":40.1,"t":"2026-07-06T17:00:00Z","v":22975,"vw":40.02482},{"c":40.23,"h":40.23,"l":40.0448,"n":221,"o":40.065,"t":"2026-07-06T17:15:00Z","v":34840,"vw":40.138701},{"c":40.01,"h":40.2,"l":39.91,"n":52,"o":40.1997,"t":"2026-07-06T17:30:00Z","v":8608,"vw":40.023475},{"c":39.9,"h":40,"l":39.9,"n":43,"o":39.98,"t":"2026-07-06T17:45:00Z","v":4711,"vw":39.974966},{"c":40.07,"h":40.14,"l":39.95,"n":89,"o":39.95,"t":"2026-07-06T18:00:00Z","v":12359,"vw":40.067344},{"c":40.07,"h":40.2,"l":39.97,"n":222,"o":40.04,"t":"2026-07-06T18:15:00Z","v":22287,"vw":40.124294},{"c":40.16,"h":40.185,"l":40.08,"n":64,"o":40.125,"t":"2026-07-06T18:30:00Z","v":12468,"vw":40.135411},{"c":40.01,"h":40.26,"l":40,"n":56,"o":40.2,"t":"2026-07-06T18:45:00Z","v":8292,"vw":40.102457},{"c":40.03,"h":40.06,"l":39.96,"n":55,"o":40.02,"t":"2026-07-06T19:00:00Z","v":3965,"vw":40.005323},{"c":40.31,"h":40.31,"l":40.07,"n":67,"o":40.07,"t":"2026-07-06T19:15:00Z","v":17553,"vw":40.125336},{"c":40.28,"h":40.32,"l":40.18,"n":130,"o":40.2,"t":"2026-07-06T19:30:00Z","v":11416,"vw":40.246729},{"c":40.18,"h":40.29,"l":40.12,"n":542,"o":40.27,"t":"2026-07-06T19:45:00Z","v":47245,"vw":40.208487},{"c":40.23,"h":40.39,"l":40.23,"n":6,"o":40.39,"t":"2026-07-06T20:00:00Z","v":908,"vw":40.372301},{"c":40.015,"h":40.015,"l":40.015,"n":1,"o":40.015,"t":"2026-07-06T21:00:00Z","v":100,"vw":40.015},{"c":40.3595,"h":40.39,"l":40.3057,"n":10,"o":40.3057,"t":"2026-07-06T21:30:00Z","v":1200,"vw":40.351733},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-07-06T22:15:00Z","v":100,"vw":40.15},{"c":40.06,"h":40.06,"l":40.06,"n":7,"o":40.06,"t":"2026-07-06T23:15:00Z","v":260,"vw":40.06},{"c":40.39,"h":40.39,"l":40.37,"n":3,"o":40.37,"t":"2026-07-07T10:15:00Z","v":1019,"vw":40.386075},{"c":40.72,"h":40.72,"l":40.57,"n":14,"o":40.57,"t":"2026-07-07T12:00:00Z","v":1595,"vw":40.642143},{"c":40.58,"h":40.58,"l":40.58,"n":3,"o":40.58,"t":"2026-07-07T12:30:00Z","v":371,"vw":40.58},{"c":40.4,"h":41.01,"l":40.4,"n":2,"o":41.01,"t":"2026-07-07T13:15:00Z","v":1000,"vw":40.705},{"c":40.3085,"h":40.43,"l":39.95,"n":329,"o":40.16,"t":"2026-07-07T13:30:00Z","v":171888,"vw":40.104022},{"c":40,"h":40.5772,"l":40,"n":108,"o":40.4,"t":"2026-07-07T13:45:00Z","v":19015,"vw":40.204287},{"c":40.11,"h":40.2486,"l":39.9,"n":143,"o":40,"t":"2026-07-07T14:00:00Z","v":18003,"vw":40.062531},{"c":40,"h":40.12,"l":39.92,"n":78,"o":39.97,"t":"2026-07-07T14:15:00Z","v":12601,"vw":39.997139},{"c":39.905,"h":40.21,"l":39.82,"n":69,"o":40.2,"t":"2026-07-07T14:30:00Z","v":13744,"vw":39.977767},{"c":40.63,"h":40.6499,"l":40,"n":80,"o":40,"t":"2026-07-07T14:45:00Z","v":32133,"vw":40.351673},{"c":40.635,"h":40.68,"l":40.495,"n":58,"o":40.63,"t":"2026-07-07T15:00:00Z","v":10532,"vw":40.599618},{"c":40.94,"h":40.9571,"l":40.505,"n":570,"o":40.6499,"t":"2026-07-07T15:15:00Z","v":126887,"vw":40.681821},{"c":40.6993,"h":40.88,"l":40.63,"n":289,"o":40.88,"t":"2026-07-07T15:30:00Z","v":66710,"vw":40.771542},{"c":40.45,"h":40.76,"l":40.4175,"n":141,"o":40.76,"t":"2026-07-07T15:45:00Z","v":20813,"vw":40.572046},{"c":40.44,"h":40.51,"l":40.36,"n":115,"o":40.41,"t":"2026-07-07T16:00:00Z","v":11997,"vw":40.425206},{"c":40.53,"h":40.58,"l":40.45,"n":66,"o":40.45,"t":"2026-07-07T16:15:00Z","v":6471,"vw":40.53239},{"c":40.31,"h":40.53,"l":40.27,"n":43,"o":40.53,"t":"2026-07-07T16:30:00Z","v":3524,"vw":40.358902},{"c":40.27,"h":40.51,"l":40.255,"n":47,"o":40.29,"t":"2026-07-07T16:45:00Z","v":5056,"vw":40.3176},{"c":40.4,"h":40.43,"l":40.22,"n":36,"o":40.25,"t":"2026-07-07T17:00:00Z","v":5066,"vw":40.322245},{"c":40.25,"h":40.37,"l":40.0901,"n":165,"o":40.37,"t":"2026-07-07T17:15:00Z","v":69335,"vw":40.26629},{"c":40.31,"h":40.31,"l":40.18,"n":70,"o":40.18,"t":"2026-07-07T17:30:00Z","v":11727,"vw":40.241644},{"c":40.2,"h":40.355,"l":40.06,"n":73,"o":40.355,"t":"2026-07-07T17:45:00Z","v":56916,"vw":40.106769},{"c":40.19,"h":40.19,"l":40.05,"n":19,"o":40.19,"t":"2026-07-07T18:00:00Z","v":1736,"vw":40.136875},{"c":40.13,"h":40.29,"l":40.1,"n":22,"o":40.17,"t":"2026-07-07T18:15:00Z","v":2479,"vw":40.202963},{"c":40.02,"h":40.12,"l":40,"n":89,"o":40.11,"t":"2026-07-07T18:30:00Z","v":18051,"vw":40.03625},{"c":39.367,"h":40.04,"l":39.3501,"n":142,"o":40.04,"t":"2026-07-07T18:45:00Z","v":58651,"vw":39.53689},{"c":39.25,"h":39.45,"l":39.2101,"n":114,"o":39.3519,"t":"2026-07-07T19:00:00Z","v":22679,"vw":39.315901},{"c":39.2899,"h":39.3,"l":38.92,"n":106,"o":39.25,"t":"2026-07-07T19:15:00Z","v":37196,"vw":39.182548},{"c":39.425,"h":39.425,"l":39.23,"n":33,"o":39.23,"t":"2026-07-07T19:30:00Z","v":8564,"vw":39.355821},{"c":39.41,"h":39.53,"l":39.31,"n":106,"o":39.49,"t":"2026-07-07T19:45:00Z","v":18906,"vw":39.442974},{"c":39.39,"h":39.39,"l":39.33,"n":6,"o":39.33,"t":"2026-07-07T20:00:00Z","v":417,"vw":39.344528},{"c":39.3,"h":39.3,"l":39.3,"n":4,"o":39.3,"t":"2026-07-07T20:30:00Z","v":291,"vw":39.3},{"c":39.3,"h":39.3,"l":39.3,"n":6,"o":39.3,"t":"2026-07-07T20:45:00Z","v":258,"vw":39.3},{"c":39.5344,"h":39.58,"l":39.5344,"n":2,"o":39.58,"t":"2026-07-07T21:00:00Z","v":500,"vw":39.5572},{"c":39,"h":39.21,"l":39,"n":5,"o":39.21,"t":"2026-07-07T21:15:00Z","v":855,"vw":39.101228},{"c":38.8,"h":38.98,"l":38.8,"n":23,"o":38.96,"t":"2026-07-07T21:30:00Z","v":5458,"vw":38.951836},{"c":38.97,"h":38.97,"l":38.97,"n":1,"o":38.97,"t":"2026-07-07T21:45:00Z","v":150,"vw":38.97},{"c":38.969,"h":38.969,"l":38.969,"n":1,"o":38.969,"t":"2026-07-07T22:00:00Z","v":100,"vw":38.969},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-07-07T22:30:00Z","v":129,"vw":39.25},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-07-07T22:45:00Z","v":100,"vw":39.1},{"c":38.86,"h":38.92,"l":38.86,"n":3,"o":38.92,"t":"2026-07-07T23:00:00Z","v":3000,"vw":38.91},{"c":38.93,"h":38.94,"l":38.93,"n":3,"o":38.94,"t":"2026-07-07T23:15:00Z","v":500,"vw":38.935161},{"c":37.95,"h":38,"l":37.95,"n":13,"o":38,"t":"2026-07-08T08:00:00Z","v":3100,"vw":37.998221},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-07-08T08:30:00Z","v":100,"vw":37.75},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-07-08T09:45:00Z","v":100,"vw":38.2},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-07-08T11:00:00Z","v":500,"vw":38.1},{"c":38.25,"h":38.25,"l":38.11,"n":7,"o":38.16,"t":"2026-07-08T11:15:00Z","v":2800,"vw":38.241481},{"c":38.5,"h":38.5,"l":38.33,"n":182,"o":38.33,"t":"2026-07-08T11:30:00Z","v":6443,"vw":38.346935},{"c":38.79,"h":38.79,"l":38.79,"n":12,"o":38.79,"t":"2026-07-08T11:45:00Z","v":10000,"vw":38.79},{"c":38.42,"h":38.5543,"l":38.42,"n":52,"o":38.52,"t":"2026-07-08T12:15:00Z","v":7515,"vw":38.464855},{"c":38.3301,"h":38.3301,"l":38.3301,"n":2,"o":38.3301,"t":"2026-07-08T12:45:00Z","v":7002,"vw":38.3301},{"c":38.01,"h":38.06,"l":38.01,"n":17,"o":38.05,"t":"2026-07-08T13:00:00Z","v":2322,"vw":38.044109},{"c":37.91,"h":38.06,"l":37.91,"n":39,"o":38,"t":"2026-07-08T13:15:00Z","v":2460,"vw":37.960455},{"c":38.36,"h":38.36,"l":37.86,"n":362,"o":37.86,"t":"2026-07-08T13:30:00Z","v":48742,"vw":38.102527},{"c":38.07,"h":38.33,"l":37.92,"n":150,"o":38.33,"t":"2026-07-08T13:45:00Z","v":12892,"vw":38.060905},{"c":38.1,"h":38.15,"l":38,"n":85,"o":38.065,"t":"2026-07-08T14:00:00Z","v":11429,"vw":38.069335},{"c":37.9906,"h":38.11,"l":37.8978,"n":62,"o":38.07,"t":"2026-07-08T14:15:00Z","v":6846,"vw":37.970333},{"c":38.02,"h":38.02,"l":37.9801,"n":52,"o":37.9801,"t":"2026-07-08T14:30:00Z","v":1740,"vw":38.002427},{"c":37.7701,"h":37.89,"l":37.72,"n":199,"o":37.81,"t":"2026-07-08T14:45:00Z","v":31659,"vw":37.798582},{"c":37.64,"h":37.76,"l":37.6,"n":156,"o":37.76,"t":"2026-07-08T15:00:00Z","v":6182,"vw":37.648064},{"c":37.49,"h":37.67,"l":37.37,"n":174,"o":37.64,"t":"2026-07-08T15:15:00Z","v":41395,"vw":37.554953},{"c":37.53,"h":37.58,"l":37.51,"n":45,"o":37.51,"t":"2026-07-08T15:30:00Z","v":4564,"vw":37.533236},{"c":37.475,"h":37.53,"l":37.41,"n":71,"o":37.46,"t":"2026-07-08T15:45:00Z","v":5059,"vw":37.491255},{"c":37.78,"h":37.78,"l":37.54,"n":48,"o":37.55,"t":"2026-07-08T16:00:00Z","v":3626,"vw":37.65766},{"c":37.78,"h":37.825,"l":37.78,"n":5,"o":37.82,"t":"2026-07-08T16:15:00Z","v":643,"vw":37.81686},{"c":37.82,"h":37.85,"l":37.78,"n":105,"o":37.78,"t":"2026-07-08T16:30:00Z","v":9191,"vw":37.8038},{"c":37.92,"h":37.95,"l":37.81,"n":75,"o":37.9,"t":"2026-07-08T16:45:00Z","v":3309,"vw":37.890781},{"c":37.92,"h":37.92,"l":37.88,"n":32,"o":37.88,"t":"2026-07-08T17:00:00Z","v":2380,"vw":37.916253},{"c":37.94,"h":37.995,"l":37.845,"n":33,"o":37.8766,"t":"2026-07-08T17:15:00Z","v":1638,"vw":37.918446},{"c":37.995,"h":38.0599,"l":37.99,"n":29,"o":38.015,"t":"2026-07-08T17:30:00Z","v":6060,"vw":38.022405},{"c":37.9099,"h":37.97,"l":37.905,"n":9,"o":37.97,"t":"2026-07-08T17:45:00Z","v":5370,"vw":37.91102},{"c":37.85,"h":37.96,"l":37.845,"n":46,"o":37.87,"t":"2026-07-08T18:00:00Z","v":1768,"vw":37.890198},{"c":37.62,"h":37.72,"l":37.62,"n":41,"o":37.72,"t":"2026-07-08T18:15:00Z","v":6259,"vw":37.683172},{"c":37.36,"h":37.6,"l":37.31,"n":160,"o":37.6,"t":"2026-07-08T18:30:00Z","v":35617,"vw":37.541909},{"c":37.465,"h":37.52,"l":37.33,"n":150,"o":37.4171,"t":"2026-07-08T18:45:00Z","v":7339,"vw":37.427004},{"c":37.44,"h":37.58,"l":37.38,"n":104,"o":37.57,"t":"2026-07-08T19:00:00Z","v":12970,"vw":37.426519},{"c":37.61,"h":37.61,"l":37.41,"n":47,"o":37.41,"t":"2026-07-08T19:15:00Z","v":1001,"vw":37.533171},{"c":37.73,"h":37.74,"l":37.67,"n":58,"o":37.675,"t":"2026-07-08T19:30:00Z","v":6170,"vw":37.691542},{"c":37.82,"h":37.93,"l":37.59,"n":641,"o":37.67,"t":"2026-07-08T19:45:00Z","v":72801,"vw":37.747802},{"c":37.8409,"h":37.8409,"l":37.74,"n":29,"o":37.83,"t":"2026-07-08T20:00:00Z","v":976,"vw":37.821549},{"c":37.02,"h":37.0562,"l":37.02,"n":2,"o":37.0562,"t":"2026-07-08T21:15:00Z","v":480,"vw":37.038854},{"c":37.65,"h":37.66,"l":37.65,"n":18,"o":37.65,"t":"2026-07-08T22:15:00Z","v":2000,"vw":37.651},{"c":37.65,"h":37.65,"l":37.65,"n":2,"o":37.65,"t":"2026-07-08T22:30:00Z","v":200,"vw":37.65},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-07-09T08:15:00Z","v":888,"vw":38.25},{"c":37.77,"h":37.85,"l":37.77,"n":43,"o":37.85,"t":"2026-07-09T10:45:00Z","v":1646,"vw":37.79069},{"c":37.75,"h":37.75,"l":37.75,"n":4,"o":37.75,"t":"2026-07-09T11:00:00Z","v":508,"vw":37.75},{"c":37.75,"h":37.75,"l":37.75,"n":3,"o":37.75,"t":"2026-07-09T11:15:00Z","v":600,"vw":37.75},{"c":37.77,"h":37.77,"l":37.75,"n":6,"o":37.75,"t":"2026-07-09T11:30:00Z","v":586,"vw":37.762016},{"c":37.79,"h":37.79,"l":37.78,"n":7,"o":37.78,"t":"2026-07-09T11:45:00Z","v":930,"vw":37.786849},{"c":37.68,"h":37.77,"l":37.68,"n":15,"o":37.76,"t":"2026-07-09T12:00:00Z","v":700,"vw":37.7242},{"c":37.75,"h":37.76,"l":37.6389,"n":13,"o":37.6389,"t":"2026-07-09T12:15:00Z","v":1967,"vw":37.734875},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-07-09T12:30:00Z","v":100,"vw":37.74},{"c":37.83,"h":37.83,"l":37.74,"n":4,"o":37.74,"t":"2026-07-09T12:45:00Z","v":700,"vw":37.767143},{"c":37.92,"h":37.92,"l":37.91,"n":20,"o":37.92,"t":"2026-07-09T13:00:00Z","v":1997,"vw":37.9165},{"c":37.86,"h":37.86,"l":37.86,"n":7,"o":37.86,"t":"2026-07-09T13:15:00Z","v":330,"vw":37.86},{"c":38.0498,"h":38.07,"l":37.75,"n":237,"o":37.8,"t":"2026-07-09T13:30:00Z","v":16679,"vw":37.970828},{"c":38.1599,"h":38.2299,"l":38.05,"n":117,"o":38.095,"t":"2026-07-09T13:45:00Z","v":10338,"vw":38.123691},{"c":38.1299,"h":38.2225,"l":38.1299,"n":24,"o":38.16,"t":"2026-07-09T14:00:00Z","v":3634,"vw":38.191801},{"c":37.8899,"h":38,"l":37.75,"n":64,"o":38,"t":"2026-07-09T14:15:00Z","v":5941,"vw":37.839877},{"c":38.03,"h":38.12,"l":37.865,"n":33,"o":37.865,"t":"2026-07-09T14:30:00Z","v":1214,"vw":38.041971},{"c":38.2199,"h":38.2199,"l":38.0401,"n":19,"o":38.1595,"t":"2026-07-09T14:45:00Z","v":5409,"vw":38.093342},{"c":38.45,"h":38.49,"l":38.32,"n":51,"o":38.34,"t":"2026-07-09T15:00:00Z","v":9328,"vw":38.445424},{"c":38.22,"h":38.54,"l":38.2001,"n":90,"o":38.52,"t":"2026-07-09T15:15:00Z","v":17843,"vw":38.342231},{"c":38,"h":38.115,"l":37.92,"n":44,"o":38.115,"t":"2026-07-09T15:30:00Z","v":11641,"vw":38.015699},{"c":37.91,"h":37.97,"l":37.91,"n":10,"o":37.945,"t":"2026-07-09T15:45:00Z","v":5534,"vw":37.946182},{"c":38.1249,"h":38.1249,"l":37.8752,"n":18,"o":37.8752,"t":"2026-07-09T16:00:00Z","v":3247,"vw":37.924407},{"c":37.8,"h":37.875,"l":37.8,"n":22,"o":37.875,"t":"2026-07-09T16:15:00Z","v":1620,"vw":37.838961},{"c":37.81,"h":37.93,"l":37.81,"n":47,"o":37.88,"t":"2026-07-09T16:30:00Z","v":4974,"vw":37.885679},{"c":37.7558,"h":37.81,"l":37.66,"n":98,"o":37.81,"t":"2026-07-09T16:45:00Z","v":9640,"vw":37.705549},{"c":37.77,"h":37.79,"l":37.73,"n":16,"o":37.7322,"t":"2026-07-09T17:00:00Z","v":2725,"vw":37.75103},{"c":37.79,"h":37.79,"l":37.73,"n":12,"o":37.73,"t":"2026-07-09T17:15:00Z","v":5501,"vw":37.731112},{"c":37.76,"h":37.76,"l":37.605,"n":70,"o":37.7,"t":"2026-07-09T17:30:00Z","v":5074,"vw":37.696297},{"c":37.69,"h":37.8,"l":37.69,"n":39,"o":37.79,"t":"2026-07-09T17:45:00Z","v":2362,"vw":37.738695},{"c":37.9799,"h":38.1,"l":37.75,"n":40,"o":37.75,"t":"2026-07-09T18:00:00Z","v":1983,"vw":37.991496},{"c":37.871,"h":37.955,"l":37.85,"n":50,"o":37.955,"t":"2026-07-09T18:15:00Z","v":2329,"vw":37.888785},{"c":37.9,"h":37.91,"l":37.9,"n":16,"o":37.91,"t":"2026-07-09T18:30:00Z","v":853,"vw":37.90125},{"c":37.7,"h":37.82,"l":37.7,"n":14,"o":37.82,"t":"2026-07-09T18:45:00Z","v":1373,"vw":37.780642},{"c":37.35,"h":37.73,"l":37.35,"n":88,"o":37.64,"t":"2026-07-09T19:00:00Z","v":15132,"vw":37.536918},{"c":37.63,"h":37.63,"l":37.46,"n":29,"o":37.57,"t":"2026-07-09T19:15:00Z","v":3823,"vw":37.55723},{"c":37.5817,"h":37.675,"l":37.57,"n":17,"o":37.675,"t":"2026-07-09T19:30:00Z","v":2560,"vw":37.598052},{"c":37.5,"h":37.7146,"l":37.5,"n":44,"o":37.7146,"t":"2026-07-09T19:45:00Z","v":5167,"vw":37.563892},{"c":37.5,"h":37.5,"l":37.5,"n":5,"o":37.5,"t":"2026-07-09T20:00:00Z","v":147,"vw":37.5},{"c":37.6454,"h":37.8584,"l":37.61,"n":5,"o":37.8584,"t":"2026-07-09T20:15:00Z","v":450,"vw":37.728475},{"c":37.77,"h":37.77,"l":37.76,"n":6,"o":37.76,"t":"2026-07-09T22:15:00Z","v":700,"vw":37.762857},{"c":37.62,"h":37.62,"l":37.62,"n":2,"o":37.62,"t":"2026-07-09T23:15:00Z","v":700,"vw":37.62},{"c":37.7471,"h":37.7471,"l":37.7471,"n":1,"o":37.7471,"t":"2026-07-09T23:45:00Z","v":500,"vw":37.7471},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-07-10T09:00:00Z","v":105,"vw":38.82},{"c":38.69,"h":38.69,"l":38.69,"n":2,"o":38.69,"t":"2026-07-10T09:15:00Z","v":200,"vw":38.69},{"c":38.7,"h":38.7,"l":38.69,"n":8,"o":38.69,"t":"2026-07-10T09:30:00Z","v":10600,"vw":38.699434},{"c":38.83,"h":38.83,"l":38.83,"n":1,"o":38.83,"t":"2026-07-10T10:30:00Z","v":400,"vw":38.83},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-07-10T10:45:00Z","v":200,"vw":38.8},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-07-10T11:00:00Z","v":200,"vw":38.85},{"c":38.65,"h":38.65,"l":38.65,"n":42,"o":38.65,"t":"2026-07-10T12:00:00Z","v":4451,"vw":38.65},{"c":38.65,"h":38.65,"l":38.6201,"n":5,"o":38.6201,"t":"2026-07-10T12:15:00Z","v":1758,"vw":38.633715},{"c":38.35,"h":38.35,"l":38.25,"n":98,"o":38.26,"t":"2026-07-10T13:00:00Z","v":20148,"vw":38.286274},{"c":38.38,"h":38.38,"l":38.3,"n":170,"o":38.35,"t":"2026-07-10T13:15:00Z","v":20383,"vw":38.358946},{"c":38.515,"h":38.6257,"l":38.415,"n":246,"o":38.43,"t":"2026-07-10T13:30:00Z","v":95982,"vw":38.531914},{"c":38.35,"h":38.66,"l":38.32,"n":592,"o":38.525,"t":"2026-07-10T13:45:00Z","v":79221,"vw":38.522011},{"c":38.19,"h":38.34,"l":38.19,"n":81,"o":38.3,"t":"2026-07-10T14:00:00Z","v":14123,"vw":38.218617},{"c":38.02,"h":38.225,"l":37.97,"n":24,"o":38.18,"t":"2026-07-10T14:15:00Z","v":2140,"vw":38.137618},{"c":37.855,"h":38.07,"l":37.71,"n":86,"o":37.98,"t":"2026-07-10T14:30:00Z","v":13532,"vw":37.875298},{"c":37.72,"h":37.84,"l":37.71,"n":29,"o":37.84,"t":"2026-07-10T14:45:00Z","v":7561,"vw":37.764889},{"c":37.89,"h":37.9,"l":37.73,"n":10,"o":37.73,"t":"2026-07-10T15:00:00Z","v":2356,"vw":37.882174},{"c":37.969,"h":37.98,"l":37.9117,"n":12,"o":37.9117,"t":"2026-07-10T15:15:00Z","v":2964,"vw":37.956821},{"c":37.955,"h":37.98,"l":37.8901,"n":9,"o":37.97,"t":"2026-07-10T15:30:00Z","v":1579,"vw":37.947022},{"c":37.73,"h":37.73,"l":37.7112,"n":4,"o":37.7142,"t":"2026-07-10T15:45:00Z","v":410,"vw":37.717183},{"c":37.9593,"h":37.9593,"l":37.8,"n":6,"o":37.8,"t":"2026-07-10T16:00:00Z","v":917,"vw":37.872923},{"c":37.9551,"h":38.01,"l":37.945,"n":22,"o":38.01,"t":"2026-07-10T16:15:00Z","v":2510,"vw":37.983357},{"c":37.9201,"h":38.018,"l":37.918,"n":11,"o":38,"t":"2026-07-10T16:30:00Z","v":2362,"vw":37.955344},{"c":38.09,"h":38.09,"l":38.03,"n":22,"o":38.0498,"t":"2026-07-10T16:45:00Z","v":3455,"vw":38.062963},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-07-10T17:00:00Z","v":100,"vw":38.03},{"c":37.9699,"h":37.97,"l":37.9699,"n":7,"o":37.97,"t":"2026-07-10T17:15:00Z","v":1157,"vw":37.969986},{"c":37.93,"h":37.93,"l":37.86,"n":5,"o":37.86,"t":"2026-07-10T17:30:00Z","v":4800,"vw":37.909063},{"c":37.9499,"h":38,"l":37.9499,"n":3,"o":38,"t":"2026-07-10T17:45:00Z","v":825,"vw":37.960833},{"c":38,"h":38.1,"l":37.9,"n":25,"o":37.9,"t":"2026-07-10T18:00:00Z","v":4603,"vw":37.978905},{"c":38.05,"h":38.0687,"l":38,"n":4,"o":38,"t":"2026-07-10T18:15:00Z","v":3626,"vw":38.00896},{"c":38,"h":38.07,"l":37.99,"n":11,"o":37.99,"t":"2026-07-10T18:30:00Z","v":3153,"vw":38.003993},{"c":37.75,"h":37.96,"l":37.75,"n":31,"o":37.94,"t":"2026-07-10T18:45:00Z","v":6460,"vw":37.798767},{"c":37.75,"h":37.82,"l":37.75,"n":9,"o":37.77,"t":"2026-07-10T19:00:00Z","v":3333,"vw":37.753636},{"c":37.7,"h":37.73,"l":37.7,"n":7,"o":37.73,"t":"2026-07-10T19:15:00Z","v":441,"vw":37.7125},{"c":37.855,"h":37.89,"l":37.725,"n":42,"o":37.74,"t":"2026-07-10T19:30:00Z","v":3368,"vw":37.831927},{"c":37.7,"h":37.81,"l":37.7,"n":71,"o":37.81,"t":"2026-07-10T19:45:00Z","v":12233,"vw":37.71753},{"c":37.77,"h":37.77,"l":37.77,"n":5,"o":37.77,"t":"2026-07-10T20:00:00Z","v":814,"vw":37.77},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-07-13T08:00:00Z","v":650,"vw":36.5},{"c":36.5087,"h":36.5087,"l":36.5087,"n":1,"o":36.5087,"t":"2026-07-13T08:15:00Z","v":1386,"vw":36.5087},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-07-13T08:45:00Z","v":100,"vw":36.96},{"c":36.46,"h":36.46,"l":36.46,"n":2,"o":36.46,"t":"2026-07-13T10:45:00Z","v":150,"vw":36.46},{"c":36.672,"h":36.672,"l":36.62,"n":21,"o":36.62,"t":"2026-07-13T11:00:00Z","v":5029,"vw":36.632356},{"c":36.63,"h":36.64,"l":36.5799,"n":30,"o":36.58,"t":"2026-07-13T11:15:00Z","v":6913,"vw":36.59299},{"c":36.5,"h":36.53,"l":36.49,"n":18,"o":36.53,"t":"2026-07-13T11:45:00Z","v":1928,"vw":36.507857},{"c":36.35,"h":36.35,"l":36.35,"n":5,"o":36.35,"t":"2026-07-13T12:15:00Z","v":500,"vw":36.35},{"c":36.1,"h":36.1,"l":36.044,"n":17,"o":36.1,"t":"2026-07-13T12:30:00Z","v":5588,"vw":36.071546},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-07-13T12:45:00Z","v":100,"vw":36.03},{"c":36.11,"h":36.1596,"l":36.11,"n":3,"o":36.1596,"t":"2026-07-13T13:00:00Z","v":1008,"vw":36.115905},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-07-13T13:15:00Z","v":250,"vw":35.81},{"c":35.75,"h":35.9686,"l":35.55,"n":213,"o":35.95,"t":"2026-07-13T13:30:00Z","v":35999,"vw":35.819008},{"c":35.801,"h":35.81,"l":35.63,"n":77,"o":35.72,"t":"2026-07-13T13:45:00Z","v":11584,"vw":35.754846},{"c":35.89,"h":35.95,"l":35.84,"n":41,"o":35.87,"t":"2026-07-13T14:00:00Z","v":9014,"vw":35.89035},{"c":36.08,"h":36.08,"l":35.63,"n":26,"o":35.87,"t":"2026-07-13T14:15:00Z","v":2526,"vw":35.824762},{"c":35.9599,"h":36.11,"l":35.935,"n":53,"o":36.1,"t":"2026-07-13T14:30:00Z","v":10194,"vw":36.099706},{"c":36.03,"h":36.04,"l":35.94,"n":37,"o":35.97,"t":"2026-07-13T14:45:00Z","v":20254,"vw":35.98427},{"c":36,"h":36.16,"l":35.981,"n":35,"o":36.16,"t":"2026-07-13T15:00:00Z","v":5293,"vw":36.056839},{"c":35.94,"h":36.0776,"l":35.94,"n":42,"o":35.995,"t":"2026-07-13T15:15:00Z","v":7108,"vw":36.010027},{"c":35.86,"h":35.975,"l":35.85,"n":47,"o":35.975,"t":"2026-07-13T15:30:00Z","v":3294,"vw":35.893154},{"c":35.81,"h":35.96,"l":35.77,"n":77,"o":35.86,"t":"2026-07-13T15:45:00Z","v":23049,"vw":35.836764},{"c":35.7212,"h":35.79,"l":35.72,"n":109,"o":35.77,"t":"2026-07-13T16:00:00Z","v":20642,"vw":35.748374},{"c":35.48,"h":35.715,"l":35.48,"n":155,"o":35.715,"t":"2026-07-13T16:15:00Z","v":24977,"vw":35.579127},{"c":35.6,"h":35.6,"l":35.38,"n":81,"o":35.5,"t":"2026-07-13T16:30:00Z","v":8207,"vw":35.481182},{"c":35.6,"h":35.79,"l":35.6,"n":84,"o":35.69,"t":"2026-07-13T16:45:00Z","v":4322,"vw":35.662199},{"c":35.671,"h":35.671,"l":35.505,"n":78,"o":35.64,"t":"2026-07-13T17:00:00Z","v":8869,"vw":35.55754},{"c":35.75,"h":35.8,"l":35.675,"n":42,"o":35.74,"t":"2026-07-13T17:15:00Z","v":7592,"vw":35.730948},{"c":35.71,"h":35.73,"l":35.63,"n":12,"o":35.63,"t":"2026-07-13T17:30:00Z","v":3864,"vw":35.70207},{"c":35.54,"h":35.71,"l":35.54,"n":131,"o":35.71,"t":"2026-07-13T17:45:00Z","v":11962,"vw":35.593226},{"c":35.56,"h":35.66,"l":35.46,"n":83,"o":35.5,"t":"2026-07-13T18:00:00Z","v":11791,"vw":35.567611},{"c":35.55,"h":35.62,"l":35.47,"n":95,"o":35.62,"t":"2026-07-13T18:15:00Z","v":8770,"vw":35.516551},{"c":35.68,"h":35.705,"l":35.66,"n":31,"o":35.66,"t":"2026-07-13T18:30:00Z","v":1897,"vw":35.677653},{"c":35.75,"h":35.75,"l":35.71,"n":26,"o":35.71,"t":"2026-07-13T18:45:00Z","v":1295,"vw":35.726592},{"c":35.7,"h":35.765,"l":35.69,"n":67,"o":35.71,"t":"2026-07-13T19:00:00Z","v":5117,"vw":35.732537},{"c":35.695,"h":35.73,"l":35.66,"n":53,"o":35.71,"t":"2026-07-13T19:15:00Z","v":3577,"vw":35.70158},{"c":35.64,"h":35.76,"l":35.6,"n":72,"o":35.72,"t":"2026-07-13T19:30:00Z","v":7618,"vw":35.648101},{"c":35.69,"h":35.75,"l":35.5908,"n":122,"o":35.68,"t":"2026-07-13T19:45:00Z","v":9647,"vw":35.679031},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-07-13T20:00:00Z","v":177,"vw":35.66},{"c":35.39,"h":35.39,"l":35.39,"n":38,"o":35.39,"t":"2026-07-13T20:15:00Z","v":2133,"vw":35.39},{"c":35.22,"h":35.34,"l":35.22,"n":3,"o":35.33,"t":"2026-07-13T21:45:00Z","v":500,"vw":35.31},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-07-13T23:00:00Z","v":100,"vw":35.27},{"c":36,"h":36,"l":36,"n":39,"o":36,"t":"2026-07-14T08:00:00Z","v":4000,"vw":36},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-07-14T08:45:00Z","v":100,"vw":35.86},{"c":35.6369,"h":35.6369,"l":35.6369,"n":3,"o":35.6369,"t":"2026-07-14T12:00:00Z","v":200,"vw":35.6369},{"c":36.285,"h":36.43,"l":36.2,"n":5,"o":36.2775,"t":"2026-07-14T12:30:00Z","v":3448,"vw":36.245035},{"c":36.4492,"h":36.47,"l":36.4492,"n":2,"o":36.47,"t":"2026-07-14T12:45:00Z","v":300,"vw":36.4596},{"c":36.5,"h":36.544,"l":36.5,"n":7,"o":36.5,"t":"2026-07-14T13:00:00Z","v":3681,"vw":36.501195},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-07-14T13:15:00Z","v":250,"vw":36.42},{"c":36.275,"h":36.51,"l":36.26,"n":96,"o":36.51,"t":"2026-07-14T13:30:00Z","v":27490,"vw":36.348981},{"c":36.415,"h":36.44,"l":36.32,"n":84,"o":36.32,"t":"2026-07-14T13:45:00Z","v":8580,"vw":36.380761},{"c":36.38,"h":36.38,"l":36.24,"n":110,"o":36.38,"t":"2026-07-14T14:00:00Z","v":7410,"vw":36.317914},{"c":36.3,"h":36.36,"l":36.22,"n":59,"o":36.34,"t":"2026-07-14T14:15:00Z","v":4951,"vw":36.287369},{"c":36.2103,"h":36.23,"l":36.14,"n":123,"o":36.155,"t":"2026-07-14T14:30:00Z","v":11842,"vw":36.198002},{"c":36.41,"h":36.41,"l":36.175,"n":62,"o":36.22,"t":"2026-07-14T14:45:00Z","v":4035,"vw":36.253454},{"c":36.44,"h":36.44,"l":36.325,"n":34,"o":36.325,"t":"2026-07-14T15:00:00Z","v":6243,"vw":36.343569},{"c":36.51,"h":36.5399,"l":36.4,"n":53,"o":36.49,"t":"2026-07-14T15:15:00Z","v":4965,"vw":36.434428},{"c":36.375,"h":36.5,"l":36.345,"n":33,"o":36.475,"t":"2026-07-14T15:30:00Z","v":5160,"vw":36.47054},{"c":36.29,"h":36.49,"l":36.22,"n":80,"o":36.43,"t":"2026-07-14T15:45:00Z","v":18351,"vw":36.372121},{"c":36.3,"h":36.37,"l":36.27,"n":21,"o":36.27,"t":"2026-07-14T16:00:00Z","v":2217,"vw":36.295472},{"c":36.32,"h":36.35,"l":36.24,"n":31,"o":36.24,"t":"2026-07-14T16:15:00Z","v":1859,"vw":36.282263},{"c":36.39,"h":36.46,"l":36.39,"n":31,"o":36.42,"t":"2026-07-14T16:30:00Z","v":1904,"vw":36.411589},{"c":36.345,"h":36.39,"l":36.32,"n":26,"o":36.39,"t":"2026-07-14T16:45:00Z","v":1556,"vw":36.338471},{"c":36.3043,"h":36.315,"l":36.13,"n":86,"o":36.2708,"t":"2026-07-14T17:00:00Z","v":15692,"vw":36.238775},{"c":36.36,"h":36.36,"l":36.19,"n":105,"o":36.26,"t":"2026-07-14T17:15:00Z","v":10381,"vw":36.222345},{"c":36.43,"h":36.44,"l":36.36,"n":71,"o":36.41,"t":"2026-07-14T17:30:00Z","v":5448,"vw":36.412136},{"c":36.58,"h":36.58,"l":36.42,"n":35,"o":36.42,"t":"2026-07-14T17:45:00Z","v":2722,"vw":36.457508},{"c":36.45,"h":36.6,"l":36.45,"n":57,"o":36.5536,"t":"2026-07-14T18:00:00Z","v":5055,"vw":36.525336},{"c":36.6281,"h":36.6281,"l":36.45,"n":44,"o":36.48,"t":"2026-07-14T18:15:00Z","v":2621,"vw":36.499475},{"c":36.75,"h":36.8,"l":36.63,"n":54,"o":36.63,"t":"2026-07-14T18:30:00Z","v":8025,"vw":36.778979},{"c":36.75,"h":36.78,"l":36.72,"n":28,"o":36.735,"t":"2026-07-14T18:45:00Z","v":3354,"vw":36.760184},{"c":36.67,"h":36.81,"l":36.66,"n":59,"o":36.76,"t":"2026-07-14T19:00:00Z","v":9345,"vw":36.77119},{"c":36.6,"h":36.73,"l":36.6,"n":36,"o":36.67,"t":"2026-07-14T19:15:00Z","v":3342,"vw":36.687471},{"c":36.61,"h":36.665,"l":36.59,"n":46,"o":36.59,"t":"2026-07-14T19:30:00Z","v":3263,"vw":36.622096},{"c":36.59,"h":36.685,"l":36.58,"n":125,"o":36.65,"t":"2026-07-14T19:45:00Z","v":14850,"vw":36.62769},{"c":36.49,"h":36.59,"l":36.49,"n":8,"o":36.55,"t":"2026-07-14T20:00:00Z","v":925,"vw":36.544577},{"c":36.69,"h":36.69,"l":36.61,"n":23,"o":36.63,"t":"2026-07-14T20:15:00Z","v":730,"vw":36.653145},{"c":36.78,"h":36.78,"l":36.69,"n":9,"o":36.69,"t":"2026-07-14T20:45:00Z","v":799,"vw":36.72},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-07-14T21:00:00Z","v":200,"vw":36.87},{"c":36.96,"h":36.96,"l":36.77,"n":9,"o":36.78,"t":"2026-07-14T21:15:00Z","v":828,"vw":36.84125},{"c":36.64,"h":36.64,"l":36.64,"n":8,"o":36.64,"t":"2026-07-14T21:45:00Z","v":585,"vw":36.64},{"c":36.59,"h":36.61,"l":36.59,"n":3,"o":36.61,"t":"2026-07-14T22:00:00Z","v":507,"vw":36.599349},{"c":36.5015,"h":36.5015,"l":36.49,"n":2,"o":36.49,"t":"2026-07-14T23:30:00Z","v":300,"vw":36.49575},{"c":37.81,"h":37.86,"l":37.79,"n":24,"o":37.85,"t":"2026-07-15T08:45:00Z","v":4498,"vw":37.802603},{"c":38,"h":38,"l":37.9,"n":4,"o":37.9,"t":"2026-07-15T09:00:00Z","v":805,"vw":37.954859},{"c":38.2,"h":38.2,"l":38.2,"n":4,"o":38.2,"t":"2026-07-15T09:15:00Z","v":500,"vw":38.2},{"c":38.24,"h":38.25,"l":38.2,"n":31,"o":38.2,"t":"2026-07-15T09:30:00Z","v":4265,"vw":38.2239},{"c":38.18,"h":38.2,"l":38.18,"n":7,"o":38.2,"t":"2026-07-15T09:45:00Z","v":720,"vw":38.19},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-07-15T10:15:00Z","v":400,"vw":38.1},{"c":38.14,"h":38.14,"l":38.1,"n":4,"o":38.1,"t":"2026-07-15T10:30:00Z","v":1620,"vw":38.12},{"c":38.27,"h":38.3,"l":38.27,"n":4,"o":38.3,"t":"2026-07-15T11:00:00Z","v":574,"vw":38.278},{"c":38.29,"h":38.29,"l":38.28,"n":5,"o":38.29,"t":"2026-07-15T11:15:00Z","v":600,"vw":38.288333},{"c":38.38,"h":38.4,"l":38.26,"n":36,"o":38.37,"t":"2026-07-15T12:30:00Z","v":9079,"vw":38.328742},{"c":38.5923,"h":38.6,"l":38.38,"n":15,"o":38.38,"t":"2026-07-15T12:45:00Z","v":5052,"vw":38.571715},{"c":38.66,"h":38.66,"l":38.66,"n":5,"o":38.66,"t":"2026-07-15T13:00:00Z","v":264,"vw":38.66},{"c":38.63,"h":38.64,"l":38.5,"n":48,"o":38.5,"t":"2026-07-15T13:15:00Z","v":3004,"vw":38.572727},{"c":38.4495,"h":38.65,"l":38.39,"n":163,"o":38.56,"t":"2026-07-15T13:30:00Z","v":31822,"vw":38.536203},{"c":38.4,"h":38.42,"l":38.28,"n":117,"o":38.42,"t":"2026-07-15T13:45:00Z","v":28012,"vw":38.32884},{"c":38.55,"h":38.57,"l":38.345,"n":159,"o":38.41,"t":"2026-07-15T14:00:00Z","v":21516,"vw":38.5024},{"c":38.44,"h":38.595,"l":38.29,"n":186,"o":38.55,"t":"2026-07-15T14:15:00Z","v":51140,"vw":38.473225},{"c":38.33,"h":38.59,"l":38.33,"n":232,"o":38.45,"t":"2026-07-15T14:30:00Z","v":19409,"vw":38.422452},{"c":38.34,"h":38.42,"l":38.29,"n":215,"o":38.34,"t":"2026-07-15T14:45:00Z","v":33216,"vw":38.35011},{"c":38.09,"h":38.35,"l":38.09,"n":128,"o":38.315,"t":"2026-07-15T15:00:00Z","v":9697,"vw":38.282348},{"c":38.06,"h":38.16,"l":37.95,"n":97,"o":38.08,"t":"2026-07-15T15:15:00Z","v":12867,"vw":38.056226},{"c":38.19,"h":38.21,"l":37.94,"n":88,"o":38.03,"t":"2026-07-15T15:30:00Z","v":8301,"vw":38.073019},{"c":38.08,"h":38.19,"l":38.04,"n":125,"o":38.18,"t":"2026-07-15T15:45:00Z","v":9373,"vw":38.106084},{"c":37.92,"h":38.1,"l":37.9,"n":136,"o":38.09,"t":"2026-07-15T16:00:00Z","v":19944,"vw":37.99193},{"c":37.96,"h":37.98,"l":37.8,"n":115,"o":37.93,"t":"2026-07-15T16:15:00Z","v":11392,"vw":37.872542},{"c":37.85,"h":37.9754,"l":37.68,"n":153,"o":37.97,"t":"2026-07-15T16:30:00Z","v":12342,"vw":37.84782},{"c":37.815,"h":37.945,"l":37.79,"n":80,"o":37.82,"t":"2026-07-15T16:45:00Z","v":5907,"vw":37.885358},{"c":38.04,"h":38.11,"l":37.815,"n":134,"o":37.815,"t":"2026-07-15T17:00:00Z","v":26869,"vw":37.947102},{"c":38.04,"h":38.16,"l":38.04,"n":45,"o":38.05,"t":"2026-07-15T17:15:00Z","v":3874,"vw":38.098637},{"c":37.985,"h":38.09,"l":37.96,"n":74,"o":38.06,"t":"2026-07-15T17:30:00Z","v":16043,"vw":38.007851},{"c":38.075,"h":38.13,"l":37.95,"n":176,"o":37.96,"t":"2026-07-15T17:45:00Z","v":19524,"vw":38.041873},{"c":38.18,"h":38.18,"l":38.06,"n":110,"o":38.06,"t":"2026-07-15T18:00:00Z","v":8908,"vw":38.111662},{"c":38.27,"h":38.36,"l":38.08,"n":123,"o":38.17,"t":"2026-07-15T18:15:00Z","v":13865,"vw":38.259127},{"c":38.21,"h":38.32,"l":38.21,"n":114,"o":38.25,"t":"2026-07-15T18:30:00Z","v":10159,"vw":38.255869},{"c":37.75,"h":38.22,"l":37.66,"n":173,"o":38.21,"t":"2026-07-15T18:45:00Z","v":23783,"vw":37.879293},{"c":37.81,"h":37.81,"l":37.7,"n":70,"o":37.75,"t":"2026-07-15T19:00:00Z","v":14509,"vw":37.73953},{"c":37.655,"h":37.81,"l":37.655,"n":74,"o":37.81,"t":"2026-07-15T19:15:00Z","v":6245,"vw":37.716414},{"c":37.55,"h":37.68,"l":37.55,"n":85,"o":37.67,"t":"2026-07-15T19:30:00Z","v":11345,"vw":37.620657},{"c":37.53,"h":37.54,"l":37.47,"n":182,"o":37.525,"t":"2026-07-15T19:45:00Z","v":22027,"vw":37.507434},{"c":37.51,"h":37.53,"l":37.5,"n":6,"o":37.53,"t":"2026-07-15T20:00:00Z","v":1245,"vw":37.525352},{"c":37.7,"h":37.7,"l":37.69,"n":13,"o":37.69,"t":"2026-07-15T20:15:00Z","v":1191,"vw":37.699},{"c":37.7445,"h":37.7445,"l":37.7445,"n":1,"o":37.7445,"t":"2026-07-15T20:30:00Z","v":250,"vw":37.7445},{"c":37.8,"h":37.8,"l":37.78,"n":6,"o":37.78,"t":"2026-07-15T21:00:00Z","v":802,"vw":37.794647},{"c":37.7358,"h":37.7358,"l":37.7358,"n":1,"o":37.7358,"t":"2026-07-15T22:45:00Z","v":100,"vw":37.7358},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-07-15T23:00:00Z","v":200,"vw":37.74},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-07-15T23:45:00Z","v":250,"vw":37.5},{"c":36.8991,"h":36.8991,"l":36.8991,"n":8,"o":36.8991,"t":"2026-07-16T11:30:00Z","v":301,"vw":36.8991},{"c":36.55,"h":36.55,"l":36.55,"n":3,"o":36.55,"t":"2026-07-16T12:30:00Z","v":150,"vw":36.55},{"c":36.93,"h":36.93,"l":36.93,"n":3,"o":36.93,"t":"2026-07-16T13:15:00Z","v":272,"vw":36.93},{"c":36.8,"h":36.97,"l":36.78,"n":90,"o":36.88,"t":"2026-07-16T13:30:00Z","v":6913,"vw":36.880618},{"c":36.76,"h":36.815,"l":36.67,"n":55,"o":36.76,"t":"2026-07-16T13:45:00Z","v":3898,"vw":36.744133},{"c":37.0401,"h":37.0915,"l":36.795,"n":41,"o":36.795,"t":"2026-07-16T14:00:00Z","v":3735,"vw":36.972106},{"c":37.09,"h":37.1,"l":36.96,"n":53,"o":37,"t":"2026-07-16T14:15:00Z","v":3807,"vw":37.055917},{"c":37.02,"h":37.035,"l":36.95,"n":21,"o":37.035,"t":"2026-07-16T14:30:00Z","v":2082,"vw":36.98786},{"c":36.86,"h":37.04,"l":36.86,"n":14,"o":37.04,"t":"2026-07-16T14:45:00Z","v":1593,"vw":36.982926},{"c":36.57,"h":36.8,"l":36.5447,"n":106,"o":36.8,"t":"2026-07-16T15:00:00Z","v":7491,"vw":36.667321},{"c":36.71,"h":36.76,"l":36.54,"n":235,"o":36.59,"t":"2026-07-16T15:15:00Z","v":22174,"vw":36.577462},{"c":36.77,"h":36.845,"l":36.74,"n":69,"o":36.74,"t":"2026-07-16T15:30:00Z","v":4659,"vw":36.82107},{"c":36.62,"h":36.72,"l":36.58,"n":86,"o":36.7,"t":"2026-07-16T15:45:00Z","v":10075,"vw":36.675479},{"c":36.21,"h":36.56,"l":36.15,"n":122,"o":36.56,"t":"2026-07-16T16:00:00Z","v":10464,"vw":36.341911},{"c":36.26,"h":36.26,"l":36.15,"n":42,"o":36.15,"t":"2026-07-16T16:15:00Z","v":3567,"vw":36.224243},{"c":36.11,"h":36.31,"l":35.99,"n":62,"o":36.31,"t":"2026-07-16T16:30:00Z","v":11085,"vw":36.178593},{"c":35.9299,"h":36.08,"l":35.89,"n":50,"o":36,"t":"2026-07-16T16:45:00Z","v":6264,"vw":36.021804},{"c":35.27,"h":35.79,"l":35.18,"n":234,"o":35.79,"t":"2026-07-16T17:00:00Z","v":21485,"vw":35.494588},{"c":34.8,"h":35.26,"l":34.725,"n":183,"o":35.26,"t":"2026-07-16T17:15:00Z","v":13326,"vw":34.944131},{"c":34.99,"h":35.04,"l":34.825,"n":163,"o":34.86,"t":"2026-07-16T17:30:00Z","v":12732,"vw":34.892638},{"c":35.22,"h":35.22,"l":34.65,"n":213,"o":34.99,"t":"2026-07-16T17:45:00Z","v":19465,"vw":34.960081},{"c":34.99,"h":35.21,"l":34.95,"n":147,"o":35.2,"t":"2026-07-16T18:00:00Z","v":7747,"vw":35.078712},{"c":35.1499,"h":35.1499,"l":34.93,"n":133,"o":34.99,"t":"2026-07-16T18:15:00Z","v":8845,"vw":35.04681},{"c":34.99,"h":35.13,"l":34.99,"n":65,"o":35.13,"t":"2026-07-16T18:30:00Z","v":2815,"vw":35.063581},{"c":35.21,"h":35.25,"l":34.95,"n":67,"o":34.95,"t":"2026-07-16T18:45:00Z","v":6649,"vw":35.122574},{"c":34.99,"h":35.25,"l":34.951,"n":44,"o":35.2,"t":"2026-07-16T19:00:00Z","v":4040,"vw":35.149614},{"c":35.02,"h":35.05,"l":34.86,"n":122,"o":35.02,"t":"2026-07-16T19:15:00Z","v":7862,"vw":34.933392},{"c":34.86,"h":35.07,"l":34.86,"n":76,"o":35.07,"t":"2026-07-16T19:30:00Z","v":10099,"vw":34.967006},{"c":34.91,"h":35.025,"l":34.84,"n":149,"o":34.84,"t":"2026-07-16T19:45:00Z","v":15349,"vw":34.908148},{"c":35.04,"h":35.04,"l":34.92,"n":6,"o":34.92,"t":"2026-07-16T20:00:00Z","v":1185,"vw":34.960609},{"c":35.02,"h":35.0874,"l":35.02,"n":17,"o":35.02,"t":"2026-07-16T20:15:00Z","v":1286,"vw":35.037938},{"c":35.1035,"h":35.1035,"l":35.101,"n":3,"o":35.101,"t":"2026-07-16T20:45:00Z","v":401,"vw":35.10225},{"c":35.1123,"h":35.1123,"l":35.1123,"n":1,"o":35.1123,"t":"2026-07-16T21:00:00Z","v":600,"vw":35.1123},{"c":34.51,"h":34.96,"l":34.51,"n":2,"o":34.96,"t":"2026-07-16T22:15:00Z","v":5150,"vw":34.523107},{"c":34.56,"h":34.56,"l":34.56,"n":8,"o":34.56,"t":"2026-07-16T22:30:00Z","v":226,"vw":34.56},{"c":34.51,"h":34.51,"l":34.51,"n":6,"o":34.51,"t":"2026-07-16T22:45:00Z","v":1000,"vw":34.51},{"c":34.4,"h":34.41,"l":34.4,"n":17,"o":34.41,"t":"2026-07-16T23:00:00Z","v":1306,"vw":34.401818},{"c":34.22,"h":34.22,"l":34.08,"n":15,"o":34.08,"t":"2026-07-16T23:15:00Z","v":1433,"vw":34.098222},{"c":34.12,"h":34.169,"l":34.12,"n":3,"o":34.169,"t":"2026-07-16T23:30:00Z","v":375,"vw":34.137754},{"c":34.1,"h":34.1,"l":34.1,"n":26,"o":34.1,"t":"2026-07-16T23:45:00Z","v":2600,"vw":34.1},{"c":33.22,"h":33.22,"l":33,"n":15,"o":33.16,"t":"2026-07-17T08:00:00Z","v":1244,"vw":33.121308},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-07-17T08:30:00Z","v":100,"vw":33.51},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-07-17T11:00:00Z","v":125,"vw":33.73},{"c":33.75,"h":33.92,"l":33.75,"n":2,"o":33.92,"t":"2026-07-17T11:30:00Z","v":332,"vw":33.826807},{"c":33.65,"h":33.65,"l":33.65,"n":5,"o":33.65,"t":"2026-07-17T12:30:00Z","v":308,"vw":33.65},{"c":33.5,"h":33.5365,"l":33.5,"n":3,"o":33.5365,"t":"2026-07-17T12:45:00Z","v":294,"vw":33.52387},{"c":33.28,"h":33.5,"l":33.28,"n":10,"o":33.5,"t":"2026-07-17T13:00:00Z","v":7300,"vw":33.473301},{"c":33.245,"h":33.63,"l":33.24,"n":150,"o":33.49,"t":"2026-07-17T13:30:00Z","v":22216,"vw":33.441699},{"c":33.88,"h":33.91,"l":33.1,"n":107,"o":33.1,"t":"2026-07-17T13:45:00Z","v":20904,"vw":33.538757},{"c":33.99,"h":34.15,"l":33.975,"n":61,"o":34.04,"t":"2026-07-17T14:00:00Z","v":10948,"vw":34.056155},{"c":33.86,"h":33.965,"l":33.851,"n":32,"o":33.935,"t":"2026-07-17T14:15:00Z","v":3106,"vw":33.892475},{"c":33.7,"h":33.93,"l":33.68,"n":36,"o":33.87,"t":"2026-07-17T14:30:00Z","v":2771,"vw":33.795703},{"c":33.69,"h":33.73,"l":33.62,"n":31,"o":33.62,"t":"2026-07-17T14:45:00Z","v":3463,"vw":33.716163},{"c":33.61,"h":33.66,"l":33.535,"n":32,"o":33.66,"t":"2026-07-17T15:00:00Z","v":4287,"vw":33.58064},{"c":33.8,"h":33.8,"l":33.61,"n":27,"o":33.62,"t":"2026-07-17T15:15:00Z","v":1598,"vw":33.686729},{"c":33.95,"h":34.06,"l":33.75,"n":39,"o":33.8,"t":"2026-07-17T15:30:00Z","v":6354,"vw":33.906157},{"c":34.01,"h":34.01,"l":33.86,"n":35,"o":33.87,"t":"2026-07-17T15:45:00Z","v":1820,"vw":33.94296},{"c":33.97,"h":34.08,"l":33.91,"n":125,"o":34.015,"t":"2026-07-17T16:00:00Z","v":8888,"vw":33.986636},{"c":33.88,"h":34,"l":33.835,"n":91,"o":33.93,"t":"2026-07-17T16:15:00Z","v":9542,"vw":33.913002},{"c":33.88,"h":33.93,"l":33.81,"n":95,"o":33.92,"t":"2026-07-17T16:30:00Z","v":7287,"vw":33.877267},{"c":33.84,"h":33.95,"l":33.775,"n":76,"o":33.92,"t":"2026-07-17T16:45:00Z","v":6951,"vw":33.867294},{"c":33.98,"h":34.12,"l":33.83,"n":79,"o":33.86,"t":"2026-07-17T17:00:00Z","v":7945,"vw":33.998824},{"c":34.025,"h":34.09,"l":33.88,"n":83,"o":33.93,"t":"2026-07-17T17:15:00Z","v":7748,"vw":33.950339},{"c":33.9,"h":34.02,"l":33.855,"n":69,"o":34.02,"t":"2026-07-17T17:30:00Z","v":6800,"vw":33.925914},{"c":33.95,"h":33.99,"l":33.83,"n":79,"o":33.92,"t":"2026-07-17T17:45:00Z","v":8607,"vw":33.905918},{"c":33.78,"h":33.95,"l":33.73,"n":89,"o":33.95,"t":"2026-07-17T18:00:00Z","v":7394,"vw":33.816663},{"c":33.82,"h":33.82,"l":33.61,"n":81,"o":33.77,"t":"2026-07-17T18:15:00Z","v":9570,"vw":33.66766},{"c":33.81,"h":33.88,"l":33.79,"n":38,"o":33.79,"t":"2026-07-17T18:30:00Z","v":4017,"vw":33.814322},{"c":33.845,"h":33.9,"l":33.735,"n":44,"o":33.735,"t":"2026-07-17T18:45:00Z","v":3650,"vw":33.815114},{"c":33.5868,"h":33.79,"l":33.5868,"n":28,"o":33.74,"t":"2026-07-17T19:00:00Z","v":7668,"vw":33.768378},{"c":33.5563,"h":33.64,"l":33.52,"n":51,"o":33.595,"t":"2026-07-17T19:15:00Z","v":3209,"vw":33.574205},{"c":33.77,"h":33.77,"l":33.53,"n":54,"o":33.54,"t":"2026-07-17T19:30:00Z","v":8366,"vw":33.637916},{"c":33.757,"h":33.85,"l":33.685,"n":143,"o":33.74,"t":"2026-07-17T19:45:00Z","v":14368,"vw":33.767712},{"c":33.76,"h":33.76,"l":33.76,"n":5,"o":33.76,"t":"2026-07-17T20:00:00Z","v":825,"vw":33.76},{"c":33.86,"h":33.8631,"l":33.86,"n":2,"o":33.8631,"t":"2026-07-17T20:15:00Z","v":350,"vw":33.861771},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-07-17T20:30:00Z","v":500,"vw":33.65},{"c":33.8,"h":33.8,"l":33.69,"n":2,"o":33.69,"t":"2026-07-20T08:00:00Z","v":311,"vw":33.72926},{"c":34.15,"h":34.16,"l":34.15,"n":9,"o":34.15,"t":"2026-07-20T11:30:00Z","v":4600,"vw":34.150217},{"c":34.16,"h":34.3,"l":34.16,"n":8,"o":34.3,"t":"2026-07-20T12:00:00Z","v":1499,"vw":34.22},{"c":34.28,"h":34.28,"l":34.27,"n":3,"o":34.27,"t":"2026-07-20T12:15:00Z","v":3002,"vw":34.276669},{"c":34.24,"h":34.25,"l":34.23,"n":20,"o":34.24,"t":"2026-07-20T12:30:00Z","v":3800,"vw":34.241316},{"c":34.45,"h":34.5,"l":34.45,"n":49,"o":34.46,"t":"2026-07-20T13:00:00Z","v":10424,"vw":34.490711},{"c":34.27,"h":34.27,"l":34.26,"n":7,"o":34.26,"t":"2026-07-20T13:15:00Z","v":2000,"vw":34.264},{"c":34.32,"h":34.37,"l":34.185,"n":104,"o":34.26,"t":"2026-07-20T13:30:00Z","v":16298,"vw":34.285911},{"c":34.16,"h":34.33,"l":34.09,"n":83,"o":34.27,"t":"2026-07-20T13:45:00Z","v":4553,"vw":34.268664},{"c":33.96,"h":34.16,"l":33.96,"n":55,"o":34.12,"t":"2026-07-20T14:00:00Z","v":2734,"vw":34.095689},{"c":34.14,"h":34.205,"l":33.9501,"n":62,"o":33.9501,"t":"2026-07-20T14:15:00Z","v":12253,"vw":34.087161},{"c":34.16,"h":34.27,"l":34.128,"n":47,"o":34.175,"t":"2026-07-20T14:30:00Z","v":3352,"vw":34.192486},{"c":34.15,"h":34.33,"l":34.1101,"n":95,"o":34.165,"t":"2026-07-20T14:45:00Z","v":12651,"vw":34.205687},{"c":34.34,"h":34.39,"l":34.2,"n":35,"o":34.2,"t":"2026-07-20T15:00:00Z","v":2470,"vw":34.308085},{"c":34.33,"h":34.39,"l":34.325,"n":23,"o":34.355,"t":"2026-07-20T15:15:00Z","v":1526,"vw":34.354328},{"c":34.5154,"h":34.59,"l":34.3,"n":41,"o":34.38,"t":"2026-07-20T15:30:00Z","v":3077,"vw":34.450004},{"c":34.9,"h":34.95,"l":34.6,"n":61,"o":34.6,"t":"2026-07-20T15:45:00Z","v":12542,"vw":34.806406},{"c":34.96,"h":34.99,"l":34.855,"n":33,"o":34.88,"t":"2026-07-20T16:00:00Z","v":2453,"vw":34.965691},{"c":34.9214,"h":35.04,"l":34.9214,"n":26,"o":34.98,"t":"2026-07-20T16:15:00Z","v":4738,"vw":34.964312},{"c":34.82,"h":34.94,"l":34.82,"n":26,"o":34.8501,"t":"2026-07-20T16:30:00Z","v":1497,"vw":34.885093},{"c":34.989,"h":35.0099,"l":34.87,"n":43,"o":34.88,"t":"2026-07-20T16:45:00Z","v":11535,"vw":34.991335},{"c":34.89,"h":34.96,"l":34.83,"n":18,"o":34.95,"t":"2026-07-20T17:00:00Z","v":2083,"vw":34.922654},{"c":34.73,"h":34.85,"l":34.73,"n":22,"o":34.77,"t":"2026-07-20T17:15:00Z","v":2381,"vw":34.815781},{"c":34.725,"h":34.79,"l":34.71,"n":15,"o":34.78,"t":"2026-07-20T17:30:00Z","v":1246,"vw":34.735665},{"c":34.88,"h":34.88,"l":34.7,"n":33,"o":34.7,"t":"2026-07-20T17:45:00Z","v":2323,"vw":34.794659},{"c":34.95,"h":34.95,"l":34.78,"n":14,"o":34.78,"t":"2026-07-20T18:00:00Z","v":2289,"vw":34.868763},{"c":34.92,"h":34.99,"l":34.9,"n":109,"o":34.97,"t":"2026-07-20T18:15:00Z","v":12176,"vw":34.954903},{"c":34.985,"h":35.1,"l":34.9,"n":612,"o":34.9,"t":"2026-07-20T18:30:00Z","v":48126,"vw":34.986877},{"c":34.94,"h":34.94,"l":34.85,"n":16,"o":34.905,"t":"2026-07-20T18:45:00Z","v":1524,"vw":34.897193},{"c":34.85,"h":34.94,"l":34.85,"n":50,"o":34.935,"t":"2026-07-20T19:00:00Z","v":3679,"vw":34.889309},{"c":34.87,"h":34.91,"l":34.84,"n":36,"o":34.85,"t":"2026-07-20T19:15:00Z","v":3269,"vw":34.856831},{"c":34.87,"h":34.87,"l":34.8,"n":27,"o":34.82,"t":"2026-07-20T19:30:00Z","v":2402,"vw":34.830243},{"c":34.85,"h":34.9,"l":34.825,"n":59,"o":34.88,"t":"2026-07-20T19:45:00Z","v":4409,"vw":34.857832},{"c":35.27,"h":35.27,"l":35.05,"n":47,"o":35.05,"t":"2026-07-20T20:45:00Z","v":11495,"vw":35.251997},{"c":35.319,"h":35.32,"l":35.2979,"n":7,"o":35.32,"t":"2026-07-20T21:00:00Z","v":5209,"vw":35.317803},{"c":35.28,"h":35.28,"l":35.27,"n":3,"o":35.27,"t":"2026-07-20T21:15:00Z","v":250,"vw":35.275},{"c":35.43,"h":35.43,"l":35.43,"n":3,"o":35.43,"t":"2026-07-20T21:30:00Z","v":300,"vw":35.43},{"c":35.19,"h":35.19,"l":35.18,"n":2,"o":35.18,"t":"2026-07-20T23:30:00Z","v":200,"vw":35.185},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-07-21T08:45:00Z","v":400,"vw":35.35},{"c":35.42,"h":35.42,"l":35.42,"n":5,"o":35.42,"t":"2026-07-21T10:00:00Z","v":314,"vw":35.42},{"c":35.5,"h":35.5,"l":35.48,"n":10,"o":35.48,"t":"2026-07-21T10:15:00Z","v":2626,"vw":35.486154},{"c":35.3199,"h":35.32,"l":35.3199,"n":2,"o":35.32,"t":"2026-07-21T11:45:00Z","v":200,"vw":35.31995},{"c":35.3246,"h":35.3246,"l":35.3246,"n":1,"o":35.3246,"t":"2026-07-21T12:00:00Z","v":100,"vw":35.3246},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-07-21T12:15:00Z","v":200,"vw":35.23},{"c":35.11,"h":35.12,"l":35.11,"n":7,"o":35.12,"t":"2026-07-21T13:00:00Z","v":700,"vw":35.114286},{"c":35.12,"h":35.13,"l":35.12,"n":22,"o":35.13,"t":"2026-07-21T13:15:00Z","v":1212,"vw":35.127},{"c":35,"h":35.21,"l":34.9875,"n":263,"o":35.18,"t":"2026-07-21T13:30:00Z","v":30655,"vw":35.115015},{"c":35.105,"h":35.105,"l":34.86,"n":32,"o":34.89,"t":"2026-07-21T13:45:00Z","v":21892,"vw":34.875368},{"c":35.17,"h":35.17,"l":35.0602,"n":48,"o":35.13,"t":"2026-07-21T14:00:00Z","v":9789,"vw":35.137715},{"c":34.95,"h":35.03,"l":34.95,"n":16,"o":35.03,"t":"2026-07-21T14:15:00Z","v":1506,"vw":34.970164},{"c":34.7701,"h":34.8805,"l":34.77,"n":22,"o":34.7996,"t":"2026-07-21T14:30:00Z","v":6914,"vw":34.799593},{"c":34.79,"h":34.925,"l":34.72,"n":34,"o":34.9145,"t":"2026-07-21T14:45:00Z","v":12783,"vw":34.739709},{"c":34.8596,"h":34.8596,"l":34.735,"n":10,"o":34.735,"t":"2026-07-21T15:00:00Z","v":711,"vw":34.818454},{"c":34.6871,"h":34.84,"l":34.6871,"n":11,"o":34.81,"t":"2026-07-21T15:15:00Z","v":4943,"vw":34.762755},{"c":34.59,"h":34.71,"l":34.54,"n":137,"o":34.71,"t":"2026-07-21T15:30:00Z","v":15550,"vw":34.597837},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-07-21T15:45:00Z","v":310,"vw":34.73},{"c":34.64,"h":34.74,"l":34.64,"n":4,"o":34.74,"t":"2026-07-21T16:00:00Z","v":405,"vw":34.711751},{"c":34.5699,"h":34.6892,"l":34.53,"n":10,"o":34.6892,"t":"2026-07-21T16:15:00Z","v":1038,"vw":34.619325},{"c":34.69,"h":34.69,"l":34.515,"n":29,"o":34.515,"t":"2026-07-21T16:30:00Z","v":2939,"vw":34.5941},{"c":34.695,"h":34.695,"l":34.695,"n":3,"o":34.695,"t":"2026-07-21T16:45:00Z","v":202,"vw":34.695},{"c":34.5783,"h":34.71,"l":34.5783,"n":14,"o":34.7,"t":"2026-07-21T17:00:00Z","v":872,"vw":34.650044},{"c":34.13,"h":34.64,"l":34.12,"n":65,"o":34.64,"t":"2026-07-21T17:15:00Z","v":13522,"vw":34.430778},{"c":33.895,"h":34.0563,"l":33.895,"n":134,"o":34.0563,"t":"2026-07-21T17:30:00Z","v":17639,"vw":33.965696},{"c":33.8975,"h":33.97,"l":33.8,"n":84,"o":33.9,"t":"2026-07-21T17:45:00Z","v":11927,"vw":33.824611},{"c":34,"h":34,"l":33.86,"n":24,"o":33.86,"t":"2026-07-21T18:00:00Z","v":3352,"vw":33.986361},{"c":33.95,"h":33.95,"l":33.95,"n":5,"o":33.95,"t":"2026-07-21T18:15:00Z","v":416,"vw":33.95},{"c":33.9601,"h":33.9601,"l":33.8868,"n":28,"o":33.8868,"t":"2026-07-21T18:30:00Z","v":2950,"vw":33.938672},{"c":33.93,"h":33.96,"l":33.86,"n":12,"o":33.96,"t":"2026-07-21T18:45:00Z","v":6081,"vw":33.921286},{"c":33.71,"h":33.93,"l":33.71,"n":31,"o":33.93,"t":"2026-07-21T19:00:00Z","v":14058,"vw":33.820969},{"c":33.66,"h":33.84,"l":33.645,"n":48,"o":33.749,"t":"2026-07-21T19:15:00Z","v":9792,"vw":33.748214},{"c":33.97,"h":33.97,"l":33.6501,"n":44,"o":33.6501,"t":"2026-07-21T19:30:00Z","v":2948,"vw":33.77362},{"c":33.83,"h":33.965,"l":33.82,"n":36,"o":33.965,"t":"2026-07-21T19:45:00Z","v":3490,"vw":33.875042},{"c":33.89,"h":33.89,"l":33.89,"n":4,"o":33.89,"t":"2026-07-21T20:00:00Z","v":142,"vw":33.89},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-07-21T20:30:00Z","v":200,"vw":33.9},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-07-21T21:00:00Z","v":140,"vw":33.9},{"c":34.2214,"h":34.6,"l":34.05,"n":11,"o":34.05,"t":"2026-07-21T21:30:00Z","v":1134,"vw":34.162932},{"c":34.1789,"h":34.1789,"l":34.1789,"n":1,"o":34.1789,"t":"2026-07-21T21:45:00Z","v":750,"vw":34.1789},{"c":32.77,"h":32.8,"l":32.77,"n":3,"o":32.8,"t":"2026-07-22T08:00:00Z","v":3289,"vw":32.771095},{"c":32.9526,"h":32.9526,"l":32.7476,"n":7,"o":32.77,"t":"2026-07-22T08:15:00Z","v":6808,"vw":32.774391},{"c":32.9232,"h":32.9528,"l":32.9232,"n":3,"o":32.9305,"t":"2026-07-22T08:30:00Z","v":1056,"vw":32.932989},{"c":32.97,"h":33.02,"l":32.97,"n":16,"o":33.02,"t":"2026-07-22T09:30:00Z","v":3413,"vw":32.976696},{"c":33.07,"h":33.07,"l":32.9956,"n":3,"o":32.9956,"t":"2026-07-22T09:45:00Z","v":300,"vw":33.041867},{"c":33.19,"h":33.26,"l":33.1896,"n":176,"o":33.26,"t":"2026-07-22T11:00:00Z","v":15166,"vw":33.199937},{"c":33.1732,"h":33.1732,"l":33.15,"n":2,"o":33.15,"t":"2026-07-22T11:15:00Z","v":1450,"vw":33.166},{"c":32.93,"h":32.93,"l":32.93,"n":5,"o":32.93,"t":"2026-07-22T11:30:00Z","v":671,"vw":32.93},{"c":32.98,"h":32.99,"l":32.98,"n":6,"o":32.99,"t":"2026-07-22T11:45:00Z","v":1685,"vw":32.985313},{"c":32.7348,"h":32.91,"l":32.7348,"n":11,"o":32.91,"t":"2026-07-22T12:00:00Z","v":3074,"vw":32.863304},{"c":32.7292,"h":32.85,"l":32.7,"n":12,"o":32.75,"t":"2026-07-22T12:15:00Z","v":6636,"vw":32.723682},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-07-22T12:30:00Z","v":100,"vw":32.72},{"c":32.9,"h":32.96,"l":32.9,"n":2,"o":32.96,"t":"2026-07-22T12:45:00Z","v":200,"vw":32.93},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-07-22T13:00:00Z","v":100,"vw":32.82},{"c":32.7,"h":32.8292,"l":32.7,"n":5,"o":32.8292,"t":"2026-07-22T13:15:00Z","v":5225,"vw":32.70461},{"c":32.92,"h":32.94,"l":32.69,"n":184,"o":32.7,"t":"2026-07-22T13:30:00Z","v":34624,"vw":32.719968},{"c":32.92,"h":33.08,"l":32.885,"n":136,"o":32.97,"t":"2026-07-22T13:45:00Z","v":12717,"vw":32.966244},{"c":33.145,"h":33.17,"l":32.85,"n":163,"o":32.9,"t":"2026-07-22T14:00:00Z","v":15063,"vw":33.022381},{"c":32.76,"h":32.96,"l":32.73,"n":161,"o":32.96,"t":"2026-07-22T14:15:00Z","v":4454,"vw":32.801694},{"c":32.79,"h":32.87,"l":32.735,"n":46,"o":32.735,"t":"2026-07-22T14:30:00Z","v":2688,"vw":32.829775},{"c":32.79,"h":32.79,"l":32.76,"n":26,"o":32.77,"t":"2026-07-22T14:45:00Z","v":1899,"vw":32.777432},{"c":32.86,"h":32.905,"l":32.8,"n":72,"o":32.835,"t":"2026-07-22T15:00:00Z","v":3616,"vw":32.835157},{"c":32.98,"h":32.98,"l":32.869,"n":70,"o":32.92,"t":"2026-07-22T15:15:00Z","v":6962,"vw":32.912749},{"c":32.83,"h":32.98,"l":32.76,"n":60,"o":32.98,"t":"2026-07-22T15:30:00Z","v":11876,"vw":32.844102},{"c":32.59,"h":32.925,"l":32.59,"n":48,"o":32.925,"t":"2026-07-22T15:45:00Z","v":5664,"vw":32.657026},{"c":32.5237,"h":32.59,"l":32.25,"n":152,"o":32.59,"t":"2026-07-22T16:00:00Z","v":13035,"vw":32.464807},{"c":32.33,"h":32.5199,"l":32.29,"n":54,"o":32.51,"t":"2026-07-22T16:15:00Z","v":5672,"vw":32.406321},{"c":32.5999,"h":32.695,"l":32.34,"n":114,"o":32.34,"t":"2026-07-22T16:30:00Z","v":8086,"vw":32.590788},{"c":32.655,"h":32.6785,"l":32.42,"n":55,"o":32.6,"t":"2026-07-22T16:45:00Z","v":5347,"vw":32.547905},{"c":32.72,"h":32.77,"l":32.7,"n":24,"o":32.71,"t":"2026-07-22T17:00:00Z","v":1232,"vw":32.730849},{"c":32.47,"h":32.64,"l":32.47,"n":21,"o":32.615,"t":"2026-07-22T17:15:00Z","v":2163,"vw":32.585417},{"c":33.34,"h":33.38,"l":32.48,"n":186,"o":32.48,"t":"2026-07-22T17:30:00Z","v":9633,"vw":33.084196},{"c":33.1,"h":33.39,"l":33.03,"n":78,"o":33.3,"t":"2026-07-22T17:45:00Z","v":14769,"vw":33.276189},{"c":33.06,"h":33.18,"l":33.04,"n":27,"o":33.08,"t":"2026-07-22T18:00:00Z","v":1078,"vw":33.1024},{"c":33.08,"h":33.24,"l":33.0796,"n":32,"o":33.0796,"t":"2026-07-22T18:15:00Z","v":9836,"vw":33.174793},{"c":33.15,"h":33.185,"l":32.95,"n":31,"o":33.06,"t":"2026-07-22T18:30:00Z","v":4574,"vw":33.085781},{"c":33.29,"h":33.29,"l":33.1,"n":6,"o":33.1,"t":"2026-07-22T18:45:00Z","v":303,"vw":33.17},{"c":33.37,"h":33.56,"l":33.36,"n":34,"o":33.425,"t":"2026-07-22T19:00:00Z","v":2379,"vw":33.431432},{"c":33.505,"h":33.6099,"l":33.4251,"n":41,"o":33.4251,"t":"2026-07-22T19:15:00Z","v":7149,"vw":33.496302},{"c":33.33,"h":33.4984,"l":33.27,"n":86,"o":33.49,"t":"2026-07-22T19:30:00Z","v":14007,"vw":33.421395},{"c":33.23,"h":33.33,"l":33.15,"n":198,"o":33.31,"t":"2026-07-22T19:45:00Z","v":25362,"vw":33.219277},{"c":33.37,"h":33.37,"l":33.22,"n":8,"o":33.23,"t":"2026-07-22T20:00:00Z","v":11156,"vw":33.342746},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-07-22T22:00:00Z","v":3000,"vw":33.05},{"c":33.05,"h":33.05,"l":33.01,"n":11,"o":33.01,"t":"2026-07-22T22:30:00Z","v":1238,"vw":33.039081},{"c":33.0403,"h":33.0403,"l":33.0403,"n":1,"o":33.0403,"t":"2026-07-22T23:15:00Z","v":750,"vw":33.0403},{"c":33.3165,"h":33.3165,"l":33.3165,"n":1,"o":33.3165,"t":"2026-07-22T23:30:00Z","v":100,"vw":33.3165},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-07-23T10:00:00Z","v":1600,"vw":33.2},{"c":33.12,"h":33.12,"l":33.12,"n":10,"o":33.12,"t":"2026-07-23T12:30:00Z","v":2500,"vw":33.12},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-07-23T13:15:00Z","v":100,"vw":33.41},{"c":33.5137,"h":33.71,"l":33.42,"n":118,"o":33.5,"t":"2026-07-23T13:30:00Z","v":21641,"vw":33.539278},{"c":33.22,"h":33.41,"l":33.22,"n":67,"o":33.325,"t":"2026-07-23T13:45:00Z","v":5619,"vw":33.352714},{"c":33.47,"h":33.47,"l":33.18,"n":39,"o":33.18,"t":"2026-07-23T14:00:00Z","v":3762,"vw":33.340041},{"c":33.5699,"h":33.64,"l":33.455,"n":48,"o":33.49,"t":"2026-07-23T14:15:00Z","v":11912,"vw":33.606588},{"c":33.505,"h":33.62,"l":33.43,"n":3,"o":33.62,"t":"2026-07-23T14:30:00Z","v":900,"vw":33.586111},{"c":33.43,"h":33.46,"l":33.41,"n":11,"o":33.4118,"t":"2026-07-23T14:45:00Z","v":1208,"vw":33.420484},{"c":33.455,"h":33.56,"l":33.455,"n":25,"o":33.56,"t":"2026-07-23T15:00:00Z","v":885,"vw":33.519762},{"c":33.48,"h":33.49,"l":33.45,"n":81,"o":33.49,"t":"2026-07-23T15:15:00Z","v":3617,"vw":33.477164},{"c":33.44,"h":33.44,"l":33.42,"n":6,"o":33.42,"t":"2026-07-23T15:30:00Z","v":2521,"vw":33.420804},{"c":33.4,"h":33.485,"l":33.37,"n":61,"o":33.45,"t":"2026-07-23T15:45:00Z","v":13813,"vw":33.414666},{"c":33.23,"h":33.41,"l":33.17,"n":25,"o":33.409,"t":"2026-07-23T16:00:00Z","v":6806,"vw":33.252509},{"c":33.16,"h":33.16,"l":32.97,"n":34,"o":33.16,"t":"2026-07-23T16:15:00Z","v":7806,"vw":33.062853},{"c":32.89,"h":32.97,"l":32.8485,"n":21,"o":32.97,"t":"2026-07-23T16:30:00Z","v":2781,"vw":32.920432},{"c":32.8801,"h":32.8801,"l":32.8801,"n":1,"o":32.8801,"t":"2026-07-23T16:45:00Z","v":114,"vw":32.8801},{"c":33.01,"h":33.01,"l":32.95,"n":8,"o":32.95,"t":"2026-07-23T17:00:00Z","v":2101,"vw":33.005586},{"c":32.96,"h":32.97,"l":32.901,"n":35,"o":32.97,"t":"2026-07-23T17:15:00Z","v":4781,"vw":32.938738},{"c":32.825,"h":32.92,"l":32.81,"n":31,"o":32.88,"t":"2026-07-23T17:30:00Z","v":2083,"vw":32.835785},{"c":32.66,"h":32.79,"l":32.66,"n":6,"o":32.79,"t":"2026-07-23T17:45:00Z","v":403,"vw":32.7225},{"c":32.8,"h":32.8,"l":32.74,"n":7,"o":32.74,"t":"2026-07-23T18:00:00Z","v":810,"vw":32.792},{"c":32.95,"h":32.95,"l":32.8001,"n":10,"o":32.8001,"t":"2026-07-23T18:15:00Z","v":1354,"vw":32.845828},{"c":32.56,"h":32.98,"l":32.5,"n":84,"o":32.98,"t":"2026-07-23T18:30:00Z","v":4138,"vw":32.721552},{"c":32.577,"h":32.64,"l":32.57,"n":86,"o":32.6001,"t":"2026-07-23T18:45:00Z","v":14407,"vw":32.591541},{"c":32.76,"h":32.78,"l":32.76,"n":12,"o":32.76,"t":"2026-07-23T19:00:00Z","v":1391,"vw":32.761667},{"c":32.81,"h":32.81,"l":32.81,"n":5,"o":32.81,"t":"2026-07-23T19:15:00Z","v":292,"vw":32.81},{"c":32.58,"h":32.8453,"l":32.52,"n":212,"o":32.8453,"t":"2026-07-23T19:30:00Z","v":44319,"vw":32.59117},{"c":32.54,"h":32.55,"l":32.3373,"n":302,"o":32.51,"t":"2026-07-23T19:45:00Z","v":46381,"vw":32.423064},{"c":32.6,"h":32.61,"l":32.6,"n":3,"o":32.61,"t":"2026-07-23T20:45:00Z","v":300,"vw":32.606667},{"c":32.45,"h":32.45,"l":32.44,"n":3,"o":32.44,"t":"2026-07-23T21:45:00Z","v":472,"vw":32.447835},{"c":32.22,"h":32.25,"l":32.22,"n":3,"o":32.25,"t":"2026-07-23T22:00:00Z","v":220,"vw":32.235714},{"c":32.8,"h":32.8,"l":32.8,"n":16,"o":32.8,"t":"2026-07-24T11:00:00Z","v":600,"vw":32.8},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-07-24T13:00:00Z","v":100,"vw":32.67},{"c":32.76,"h":32.76,"l":32.65,"n":45,"o":32.73,"t":"2026-07-24T13:30:00Z","v":14707,"vw":32.720932},{"c":32.77,"h":32.82,"l":32.595,"n":104,"o":32.8,"t":"2026-07-24T13:45:00Z","v":11586,"vw":32.740068},{"c":32.75,"h":32.8299,"l":32.7,"n":39,"o":32.75,"t":"2026-07-24T14:00:00Z","v":3875,"vw":32.76611},{"c":32.75,"h":32.75,"l":32.55,"n":81,"o":32.71,"t":"2026-07-24T14:15:00Z","v":19980,"vw":32.704463},{"c":32.72,"h":32.79,"l":32.72,"n":25,"o":32.79,"t":"2026-07-24T14:30:00Z","v":5908,"vw":32.779776},{"c":33.045,"h":33.045,"l":32.56,"n":336,"o":32.56,"t":"2026-07-24T14:45:00Z","v":42309,"vw":32.857452},{"c":33.02,"h":33.03,"l":32.84,"n":104,"o":33.03,"t":"2026-07-24T15:00:00Z","v":11248,"vw":32.923386},{"c":33.05,"h":33.18,"l":33,"n":267,"o":33,"t":"2026-07-24T15:15:00Z","v":27535,"vw":33.096947},{"c":33.02,"h":33.13,"l":32.9716,"n":157,"o":33.08,"t":"2026-07-24T15:30:00Z","v":13775,"vw":33.043993},{"c":32.97,"h":33.01,"l":32.94,"n":170,"o":33,"t":"2026-07-24T15:45:00Z","v":12000,"vw":32.982268},{"c":33.15,"h":33.15,"l":32.93,"n":152,"o":32.94,"t":"2026-07-24T16:00:00Z","v":12238,"vw":33.023155},{"c":33,"h":33.01,"l":32.94,"n":322,"o":33.01,"t":"2026-07-24T16:15:00Z","v":18916,"vw":32.997383},{"c":32.93,"h":32.98,"l":32.9,"n":63,"o":32.97,"t":"2026-07-24T16:30:00Z","v":6211,"vw":32.933985},{"c":32.93,"h":32.95,"l":32.87,"n":296,"o":32.92,"t":"2026-07-24T16:45:00Z","v":25874,"vw":32.903738},{"c":32.88,"h":32.93,"l":32.84,"n":227,"o":32.93,"t":"2026-07-24T17:00:00Z","v":14404,"vw":32.884731},{"c":33.06,"h":33.09,"l":32.87,"n":360,"o":32.89,"t":"2026-07-24T17:15:00Z","v":31922,"vw":32.937361},{"c":33.03,"h":33.08,"l":32.96,"n":446,"o":33.07,"t":"2026-07-24T17:30:00Z","v":47293,"vw":33.042056},{"c":33,"h":33.05,"l":32.97,"n":102,"o":32.99,"t":"2026-07-24T17:45:00Z","v":9364,"vw":33.01381},{"c":32.905,"h":33.02,"l":32.9,"n":144,"o":33,"t":"2026-07-24T18:00:00Z","v":15516,"vw":32.939682},{"c":32.58,"h":32.91,"l":32.56,"n":315,"o":32.905,"t":"2026-07-24T18:15:00Z","v":42944,"vw":32.695833},{"c":32.725,"h":32.725,"l":32.57,"n":201,"o":32.59,"t":"2026-07-24T18:30:00Z","v":20845,"vw":32.631051},{"c":32.77,"h":32.88,"l":32.73,"n":213,"o":32.73,"t":"2026-07-24T18:45:00Z","v":22505,"vw":32.775986},{"c":32.67,"h":32.8,"l":32.66,"n":86,"o":32.79,"t":"2026-07-24T19:00:00Z","v":8859,"vw":32.721067},{"c":32.765,"h":32.82,"l":32.68,"n":143,"o":32.68,"t":"2026-07-24T19:15:00Z","v":13196,"vw":32.733097},{"c":32.6,"h":32.79,"l":32.59,"n":78,"o":32.79,"t":"2026-07-24T19:30:00Z","v":14971,"vw":32.705798},{"c":32.56,"h":32.64,"l":32.48,"n":283,"o":32.62,"t":"2026-07-24T19:45:00Z","v":35260,"vw":32.538278},{"c":32.541,"h":32.56,"l":32.541,"n":8,"o":32.56,"t":"2026-07-24T20:00:00Z","v":3001,"vw":32.559156},{"c":31.3473,"h":31.3473,"l":31.3473,"n":1,"o":31.3473,"t":"2026-07-24T21:45:00Z","v":1000,"vw":31.3473},{"c":32.06,"h":32.07,"l":32.06,"n":3,"o":32.07,"t":"2026-07-24T22:30:00Z","v":700,"vw":32.068571},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-07-24T23:00:00Z","v":100,"vw":32.02},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-07-27T11:00:00Z","v":100,"vw":33.69},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-07-27T12:00:00Z","v":112,"vw":33.61},{"c":33.47,"h":33.47,"l":33.47,"n":2,"o":33.47,"t":"2026-07-27T13:00:00Z","v":1169,"vw":33.47},{"c":33.67,"h":33.67,"l":33.255,"n":139,"o":33.34,"t":"2026-07-27T13:30:00Z","v":32941,"vw":33.423346},{"c":33.34,"h":33.625,"l":33.32,"n":67,"o":33.61,"t":"2026-07-27T13:45:00Z","v":9450,"vw":33.482841},{"c":33.24,"h":33.33,"l":33.15,"n":129,"o":33.33,"t":"2026-07-27T14:00:00Z","v":30083,"vw":33.304821},{"c":32.53,"h":33.13,"l":32.53,"n":127,"o":33.13,"t":"2026-07-27T14:15:00Z","v":9197,"vw":32.809289},{"c":32.45,"h":32.535,"l":32.3,"n":200,"o":32.5261,"t":"2026-07-27T14:30:00Z","v":26979,"vw":32.426089},{"c":32.67,"h":32.67,"l":32.47,"n":67,"o":32.47,"t":"2026-07-27T14:45:00Z","v":12249,"vw":32.523222},{"c":32.55,"h":32.66,"l":32.49,"n":109,"o":32.66,"t":"2026-07-27T15:00:00Z","v":9556,"vw":32.602102},{"c":32.37,"h":32.515,"l":32.36,"n":95,"o":32.48,"t":"2026-07-27T15:15:00Z","v":13239,"vw":32.455184},{"c":32.31,"h":32.4,"l":32.24,"n":85,"o":32.4,"t":"2026-07-27T15:30:00Z","v":7730,"vw":32.325337},{"c":32.14,"h":32.3,"l":32.14,"n":102,"o":32.28,"t":"2026-07-27T15:45:00Z","v":6790,"vw":32.223532},{"c":32.18,"h":32.1875,"l":32.07,"n":136,"o":32.11,"t":"2026-07-27T16:00:00Z","v":11646,"vw":32.103512},{"c":32.335,"h":32.38,"l":32.07,"n":73,"o":32.07,"t":"2026-07-27T16:15:00Z","v":5025,"vw":32.285885},{"c":32.27,"h":32.415,"l":32.27,"n":87,"o":32.36,"t":"2026-07-27T16:30:00Z","v":9477,"vw":32.361308},{"c":32.27,"h":32.3,"l":32.2,"n":64,"o":32.29,"t":"2026-07-27T16:45:00Z","v":6799,"vw":32.256473},{"c":32.28,"h":32.29,"l":32.16,"n":76,"o":32.24,"t":"2026-07-27T17:00:00Z","v":9115,"vw":32.210681},{"c":32.19,"h":32.35,"l":32.19,"n":59,"o":32.29,"t":"2026-07-27T17:15:00Z","v":3090,"vw":32.306889},{"c":32.24,"h":32.24,"l":32.2,"n":75,"o":32.2,"t":"2026-07-27T17:30:00Z","v":6909,"vw":32.212891},{"c":32.04,"h":32.1302,"l":31.97,"n":107,"o":32.1302,"t":"2026-07-27T17:45:00Z","v":9472,"vw":32.0175},{"c":31.82,"h":32.0441,"l":31.8,"n":122,"o":32.035,"t":"2026-07-27T18:00:00Z","v":10628,"vw":31.902052},{"c":31.77,"h":31.795,"l":31.7,"n":79,"o":31.795,"t":"2026-07-27T18:15:00Z","v":9008,"vw":31.758375},{"c":31.615,"h":31.78,"l":31.56,"n":71,"o":31.76,"t":"2026-07-27T18:30:00Z","v":8241,"vw":31.70072},{"c":31.74,"h":31.754,"l":31.6,"n":77,"o":31.6,"t":"2026-07-27T18:45:00Z","v":14814,"vw":31.71334},{"c":31.805,"h":31.805,"l":31.69,"n":76,"o":31.72,"t":"2026-07-27T19:00:00Z","v":13295,"vw":31.729354},{"c":31.91,"h":31.91,"l":31.76,"n":112,"o":31.79,"t":"2026-07-27T19:15:00Z","v":17231,"vw":31.804301},{"c":31.93,"h":32,"l":31.91,"n":50,"o":31.925,"t":"2026-07-27T19:30:00Z","v":6887,"vw":31.944136},{"c":32.09,"h":32.1,"l":31.88,"n":154,"o":31.91,"t":"2026-07-27T19:45:00Z","v":16234,"vw":31.953161},{"c":31.97,"h":32.1,"l":31.97,"n":8,"o":32.1,"t":"2026-07-27T20:00:00Z","v":949,"vw":32.086011},{"c":32.029,"h":32.029,"l":32.029,"n":1,"o":32.029,"t":"2026-07-27T20:15:00Z","v":100,"vw":32.029},{"c":31.62,"h":31.63,"l":31.62,"n":32,"o":31.63,"t":"2026-07-27T22:15:00Z","v":5089,"vw":31.620419},{"c":31.5,"h":31.51,"l":31.5,"n":24,"o":31.51,"t":"2026-07-27T22:45:00Z","v":2306,"vw":31.508646},{"c":31.37,"h":31.37,"l":31.37,"n":2,"o":31.37,"t":"2026-07-27T23:45:00Z","v":101,"vw":31.37},{"c":31,"h":31.39,"l":30.81,"n":8,"o":30.94,"t":"2026-07-28T08:00:00Z","v":5322,"vw":31.148722},{"c":30.7,"h":30.7,"l":30.7,"n":11,"o":30.7,"t":"2026-07-28T11:00:00Z","v":4328,"vw":30.7},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-07-28T11:15:00Z","v":300,"vw":30.6},{"c":30.6,"h":30.6,"l":30.6,"n":5,"o":30.6,"t":"2026-07-28T12:00:00Z","v":825,"vw":30.6},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-07-28T12:15:00Z","v":106,"vw":30.6},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-07-28T12:30:00Z","v":200,"vw":30.5},{"c":30.48,"h":30.4889,"l":30.48,"n":2,"o":30.4889,"t":"2026-07-28T13:00:00Z","v":325,"vw":30.484108},{"c":30.29,"h":30.44,"l":30.29,"n":151,"o":30.35,"t":"2026-07-28T13:30:00Z","v":34138,"vw":30.355575},{"c":30.36,"h":30.46,"l":30.2631,"n":74,"o":30.315,"t":"2026-07-28T13:45:00Z","v":23873,"vw":30.378764},{"c":30.46,"h":30.505,"l":30.405,"n":33,"o":30.46,"t":"2026-07-28T14:00:00Z","v":7972,"vw":30.446264},{"c":30.385,"h":30.42,"l":30.32,"n":48,"o":30.35,"t":"2026-07-28T14:15:00Z","v":3467,"vw":30.378086},{"c":30.6598,"h":30.6598,"l":30.42,"n":25,"o":30.46,"t":"2026-07-28T14:30:00Z","v":3579,"vw":30.467791},{"c":30.83,"h":30.9,"l":30.62,"n":31,"o":30.62,"t":"2026-07-28T14:45:00Z","v":5713,"vw":30.844489},{"c":30.8427,"h":30.865,"l":30.66,"n":19,"o":30.8,"t":"2026-07-28T15:00:00Z","v":1594,"vw":30.777331},{"c":31.025,"h":31.139,"l":30.87,"n":31,"o":30.88,"t":"2026-07-28T15:15:00Z","v":3197,"vw":31.036344},{"c":31.1299,"h":31.13,"l":31.04,"n":12,"o":31.04,"t":"2026-07-28T15:30:00Z","v":1254,"vw":31.098591},{"c":30.935,"h":31.159,"l":30.8901,"n":37,"o":31.15,"t":"2026-07-28T15:45:00Z","v":13278,"vw":31.109588},{"c":31,"h":31.02,"l":31,"n":7,"o":31.01,"t":"2026-07-28T16:00:00Z","v":403,"vw":31.01},{"c":31.065,"h":31.065,"l":31.025,"n":17,"o":31.025,"t":"2026-07-28T16:15:00Z","v":4180,"vw":31.034834},{"c":31.04,"h":31.04,"l":30.99,"n":7,"o":30.99,"t":"2026-07-28T16:30:00Z","v":3417,"vw":31.006765},{"c":31.235,"h":31.275,"l":31.2,"n":6,"o":31.2,"t":"2026-07-28T16:45:00Z","v":517,"vw":31.24148},{"c":31.09,"h":31.26,"l":31.09,"n":13,"o":31.225,"t":"2026-07-28T17:00:00Z","v":3722,"vw":31.104932},{"c":31.08,"h":31.08,"l":31.005,"n":14,"o":31.0601,"t":"2026-07-28T17:15:00Z","v":1025,"vw":31.037863},{"c":31,"h":31.08,"l":30.96,"n":74,"o":31.0131,"t":"2026-07-28T17:30:00Z","v":12672,"vw":31.030104},{"c":30.7088,"h":31,"l":30.65,"n":106,"o":31,"t":"2026-07-28T17:45:00Z","v":194325,"vw":30.667411},{"c":30.71,"h":30.79,"l":30.71,"n":11,"o":30.76,"t":"2026-07-28T18:00:00Z","v":467,"vw":30.75},{"c":30.82,"h":30.82,"l":30.66,"n":126,"o":30.78,"t":"2026-07-28T18:30:00Z","v":183477,"vw":30.664674},{"c":30.77,"h":30.83,"l":30.76,"n":25,"o":30.83,"t":"2026-07-28T18:45:00Z","v":1889,"vw":30.813125},{"c":31.01,"h":31.01,"l":30.87,"n":36,"o":30.88,"t":"2026-07-28T19:00:00Z","v":2452,"vw":30.943732},{"c":30.88,"h":30.99,"l":30.88,"n":84,"o":30.99,"t":"2026-07-28T19:15:00Z","v":7614,"vw":30.949806},{"c":30.81,"h":30.895,"l":30.81,"n":8,"o":30.895,"t":"2026-07-28T19:30:00Z","v":554,"vw":30.867234},{"c":31.02,"h":31.075,"l":30.83,"n":37,"o":30.83,"t":"2026-07-28T19:45:00Z","v":2540,"vw":31.004429},{"c":31.02,"h":31.05,"l":31.02,"n":9,"o":31.05,"t":"2026-07-28T20:00:00Z","v":1149,"vw":31.041818},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-07-29T08:00:00Z","v":274,"vw":30.85},{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-07-29T12:15:00Z","v":7500,"vw":30.78},{"c":30.75,"h":30.75,"l":30.75,"n":14,"o":30.75,"t":"2026-07-29T12:30:00Z","v":3000,"vw":30.75},{"c":30.82,"h":30.82,"l":30.79,"n":45,"o":30.79,"t":"2026-07-29T12:45:00Z","v":4500,"vw":30.807744},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-07-29T13:00:00Z","v":105,"vw":30.8},{"c":31.04,"h":31.06,"l":30.785,"n":78,"o":30.89,"t":"2026-07-29T13:30:00Z","v":16607,"vw":30.907817},{"c":30.96,"h":31.09,"l":30.96,"n":34,"o":31.09,"t":"2026-07-29T13:45:00Z","v":1726,"vw":31.042541},{"c":30.91,"h":31.09,"l":30.91,"n":81,"o":31.08,"t":"2026-07-29T14:00:00Z","v":5083,"vw":31.058307},{"c":30.84,"h":31.03,"l":30.83,"n":88,"o":30.93,"t":"2026-07-29T14:15:00Z","v":18649,"vw":30.980036},{"c":30.8299,"h":30.92,"l":30.7225,"n":65,"o":30.92,"t":"2026-07-29T14:30:00Z","v":5585,"vw":30.828833},{"c":30.895,"h":30.92,"l":30.8,"n":25,"o":30.83,"t":"2026-07-29T14:45:00Z","v":2191,"vw":30.87825},{"c":30.88,"h":30.9,"l":30.81,"n":31,"o":30.81,"t":"2026-07-29T15:00:00Z","v":2130,"vw":30.871136},{"c":30.85,"h":30.86,"l":30.7501,"n":51,"o":30.86,"t":"2026-07-29T15:15:00Z","v":10365,"vw":30.768537},{"c":30.675,"h":30.6999,"l":30.675,"n":2,"o":30.6999,"t":"2026-07-29T15:30:00Z","v":265,"vw":30.684396},{"c":30.65,"h":30.73,"l":30.625,"n":10,"o":30.73,"t":"2026-07-29T15:45:00Z","v":904,"vw":30.706846},{"c":30.65,"h":30.6551,"l":30.63,"n":19,"o":30.65,"t":"2026-07-29T16:00:00Z","v":3804,"vw":30.649259},{"c":30.6952,"h":30.6952,"l":30.56,"n":7,"o":30.5645,"t":"2026-07-29T16:15:00Z","v":3551,"vw":30.637182},{"c":30.55,"h":30.715,"l":30.55,"n":4,"o":30.715,"t":"2026-07-29T16:30:00Z","v":2701,"vw":30.607037},{"c":30.74,"h":30.74,"l":30.57,"n":7,"o":30.57,"t":"2026-07-29T16:45:00Z","v":567,"vw":30.637},{"c":30.82,"h":30.8375,"l":30.7735,"n":5,"o":30.8375,"t":"2026-07-29T17:00:00Z","v":1353,"vw":30.810262},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-07-29T17:30:00Z","v":100,"vw":30.67},{"c":30.7849,"h":30.7849,"l":30.77,"n":2,"o":30.77,"t":"2026-07-29T17:45:00Z","v":200,"vw":30.77745},{"c":30.87,"h":31.03,"l":30.85,"n":37,"o":30.9,"t":"2026-07-29T18:00:00Z","v":3743,"vw":30.938058},{"c":30.74,"h":30.76,"l":30.705,"n":102,"o":30.738,"t":"2026-07-29T18:15:00Z","v":10730,"vw":30.737431},{"c":31.04,"h":31.04,"l":30.64,"n":67,"o":30.78,"t":"2026-07-29T18:30:00Z","v":4739,"vw":30.735707},{"c":31.01,"h":31.07,"l":31.01,"n":18,"o":31.025,"t":"2026-07-29T18:45:00Z","v":3497,"vw":31.047649},{"c":30.71,"h":31.0862,"l":30.68,"n":42,"o":31.04,"t":"2026-07-29T19:00:00Z","v":4560,"vw":30.918283},{"c":30.18,"h":30.69,"l":30.16,"n":54,"o":30.69,"t":"2026-07-29T19:15:00Z","v":7518,"vw":30.5378},{"c":29.9,"h":30.23,"l":29.9,"n":130,"o":30.22,"t":"2026-07-29T19:30:00Z","v":10876,"vw":29.996329},{"c":29.86,"h":30,"l":29.81,"n":89,"o":29.9,"t":"2026-07-29T19:45:00Z","v":13684,"vw":29.931857},{"c":30.16,"h":30.16,"l":29.81,"n":13,"o":29.84,"t":"2026-07-29T20:00:00Z","v":3295,"vw":30.080335},{"c":29.9113,"h":29.9113,"l":29.9113,"n":1,"o":29.9113,"t":"2026-07-29T20:15:00Z","v":500,"vw":29.9113},{"c":30.12,"h":30.12,"l":30.07,"n":12,"o":30.07,"t":"2026-07-29T20:30:00Z","v":513,"vw":30.098358},{"c":29.7,"h":29.7,"l":29.7,"n":33,"o":29.7,"t":"2026-07-29T21:00:00Z","v":3000,"vw":29.7},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-07-29T21:15:00Z","v":100,"vw":29.69},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-07-29T21:30:00Z","v":7500,"vw":29.71},{"c":29.7232,"h":29.7232,"l":29.7232,"n":1,"o":29.7232,"t":"2026-07-29T21:45:00Z","v":350,"vw":29.7232},{"c":30.2899,"h":30.2899,"l":30.2899,"n":2,"o":30.2899,"t":"2026-07-29T22:00:00Z","v":5000,"vw":30.2899},{"c":30.1201,"h":30.1201,"l":30.1201,"n":1,"o":30.1201,"t":"2026-07-29T23:30:00Z","v":5000,"vw":30.1201},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-07-29T23:45:00Z","v":190,"vw":30.15},{"c":30.0151,"h":30.0151,"l":30.0151,"n":1,"o":30.0151,"t":"2026-07-30T12:15:00Z","v":500,"vw":30.0151},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-07-30T12:45:00Z","v":500,"vw":29.9},{"c":30.026,"h":30.026,"l":29.7617,"n":75,"o":29.88,"t":"2026-07-30T13:30:00Z","v":19281,"vw":29.856457},{"c":30.115,"h":30.159,"l":29.96,"n":101,"o":30.0263,"t":"2026-07-30T13:45:00Z","v":41664,"vw":30.044074},{"c":30.115,"h":30.21,"l":30.02,"n":129,"o":30.1325,"t":"2026-07-30T14:00:00Z","v":20130,"vw":30.13605},{"c":30.24,"h":30.24,"l":29.98,"n":24,"o":30.11,"t":"2026-07-30T14:15:00Z","v":3843,"vw":30.124787},{"c":30.16,"h":30.32,"l":30.16,"n":26,"o":30.26,"t":"2026-07-30T14:45:00Z","v":1923,"vw":30.230537},{"c":30.319,"h":30.39,"l":30.16,"n":27,"o":30.16,"t":"2026-07-30T15:00:00Z","v":1148,"vw":30.271215},{"c":30.345,"h":30.38,"l":30.295,"n":18,"o":30.295,"t":"2026-07-30T15:15:00Z","v":2851,"vw":30.354761},{"c":30.47,"h":30.47,"l":30.27,"n":73,"o":30.27,"t":"2026-07-30T15:30:00Z","v":6554,"vw":30.352781},{"c":30.585,"h":30.585,"l":30.46,"n":12,"o":30.46,"t":"2026-07-30T15:45:00Z","v":713,"vw":30.514721},{"c":30.6,"h":30.6,"l":30.55,"n":11,"o":30.55,"t":"2026-07-30T16:00:00Z","v":1177,"vw":30.556434},{"c":30.79,"h":30.79,"l":30.5416,"n":22,"o":30.71,"t":"2026-07-30T16:15:00Z","v":5357,"vw":30.705438},{"c":30.5052,"h":30.72,"l":30.5052,"n":10,"o":30.72,"t":"2026-07-30T16:30:00Z","v":2099,"vw":30.600664},{"c":30.79,"h":30.79,"l":30.58,"n":10,"o":30.58,"t":"2026-07-30T16:45:00Z","v":1387,"vw":30.762308},{"c":30.72,"h":30.82,"l":30.72,"n":9,"o":30.82,"t":"2026-07-30T17:00:00Z","v":4599,"vw":30.743065},{"c":30.9,"h":30.93,"l":30.71,"n":22,"o":30.71,"t":"2026-07-30T17:15:00Z","v":4741,"vw":30.912542},{"c":30.9,"h":30.93,"l":30.8996,"n":11,"o":30.8996,"t":"2026-07-30T17:30:00Z","v":1465,"vw":30.906755},{"c":30.795,"h":30.83,"l":30.7812,"n":11,"o":30.825,"t":"2026-07-30T17:45:00Z","v":1583,"vw":30.78796},{"c":30.745,"h":30.8,"l":30.745,"n":18,"o":30.785,"t":"2026-07-30T18:00:00Z","v":7488,"vw":30.752788},{"c":30.785,"h":30.785,"l":30.71,"n":7,"o":30.72,"t":"2026-07-30T18:15:00Z","v":1570,"vw":30.766935},{"c":30.8,"h":30.85,"l":30.775,"n":9,"o":30.82,"t":"2026-07-30T18:30:00Z","v":5449,"vw":30.846574},{"c":30.88,"h":30.88,"l":30.85,"n":2,"o":30.85,"t":"2026-07-30T19:00:00Z","v":598,"vw":30.855017},{"c":31.02,"h":31.03,"l":30.979,"n":49,"o":30.99,"t":"2026-07-30T19:15:00Z","v":13901,"vw":30.981249},{"c":31.1,"h":31.1,"l":31.01,"n":7,"o":31.01,"t":"2026-07-30T19:30:00Z","v":4212,"vw":31.037111},{"c":31.11,"h":31.13,"l":31.06,"n":25,"o":31.075,"t":"2026-07-30T19:45:00Z","v":2697,"vw":31.104546},{"c":31.2489,"h":31.2489,"l":31.12,"n":34,"o":31.12,"t":"2026-07-30T20:00:00Z","v":13887,"vw":31.175765},{"c":30.97,"h":30.97,"l":30.97,"n":5,"o":30.97,"t":"2026-07-30T20:30:00Z","v":544,"vw":30.97},{"c":31.18,"h":31.18,"l":31.18,"n":1,"o":31.18,"t":"2026-07-30T21:00:00Z","v":250,"vw":31.18},{"c":30.76,"h":30.76,"l":30.76,"n":4,"o":30.76,"t":"2026-07-31T08:15:00Z","v":500,"vw":30.76},{"c":30.56,"h":30.56,"l":30.56,"n":3,"o":30.56,"t":"2026-07-31T09:15:00Z","v":120,"vw":30.56},{"c":30.49,"h":30.49,"l":30.49,"n":2,"o":30.49,"t":"2026-07-31T09:30:00Z","v":210,"vw":30.49},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-07-31T10:00:00Z","v":100,"vw":30.51},{"c":31.05,"h":31.05,"l":31.05,"n":2,"o":31.05,"t":"2026-07-31T13:00:00Z","v":200,"vw":31.05},{"c":30.99,"h":31.12,"l":30.99,"n":14,"o":31.08,"t":"2026-07-31T13:15:00Z","v":833,"vw":31.085},{"c":30.86,"h":31,"l":30.69,"n":284,"o":30.99,"t":"2026-07-31T13:30:00Z","v":41435,"vw":30.858819},{"c":30.83,"h":30.84,"l":30.75,"n":68,"o":30.82,"t":"2026-07-31T13:45:00Z","v":13238,"vw":30.793401},{"c":31.03,"h":31.03,"l":30.66,"n":138,"o":30.81,"t":"2026-07-31T14:00:00Z","v":7251,"vw":30.844635},{"c":30.93,"h":31.02,"l":30.91,"n":63,"o":30.91,"t":"2026-07-31T14:15:00Z","v":6122,"vw":30.991542},{"c":30.92,"h":30.92,"l":30.88,"n":7,"o":30.89,"t":"2026-07-31T14:30:00Z","v":308,"vw":30.896667},{"c":30.56,"h":30.75,"l":30.51,"n":30,"o":30.75,"t":"2026-07-31T14:45:00Z","v":1012,"vw":30.5925},{"c":30.57,"h":30.57,"l":30.5,"n":28,"o":30.54,"t":"2026-07-31T15:00:00Z","v":747,"vw":30.522857},{"c":30.37,"h":30.49,"l":30.3144,"n":38,"o":30.49,"t":"2026-07-31T15:15:00Z","v":12979,"vw":30.356812},{"c":30.35,"h":30.505,"l":30.35,"n":9,"o":30.4829,"t":"2026-07-31T15:30:00Z","v":581,"vw":30.455019},{"c":30.3805,"h":30.43,"l":30.3805,"n":4,"o":30.43,"t":"2026-07-31T15:45:00Z","v":597,"vw":30.388847},{"c":30.47,"h":30.47,"l":30.47,"n":5,"o":30.47,"t":"2026-07-31T16:00:00Z","v":402,"vw":30.47},{"c":30.565,"h":30.565,"l":30.54,"n":13,"o":30.54,"t":"2026-07-31T16:15:00Z","v":1882,"vw":30.553055},{"c":30.12,"h":30.26,"l":30.085,"n":42,"o":30.26,"t":"2026-07-31T16:30:00Z","v":4183,"vw":30.186533},{"c":29.95,"h":30.17,"l":29.87,"n":31,"o":30.17,"t":"2026-07-31T16:45:00Z","v":6878,"vw":29.993984},{"c":30.02,"h":30.02,"l":29.96,"n":8,"o":29.96,"t":"2026-07-31T17:00:00Z","v":475,"vw":29.98},{"c":30.06,"h":30.06,"l":30.02,"n":83,"o":30.02,"t":"2026-07-31T17:15:00Z","v":12061,"vw":30.051571},{"c":30.0699,"h":30.07,"l":30.03,"n":39,"o":30.05,"t":"2026-07-31T17:30:00Z","v":7218,"vw":30.041962},{"c":30.08,"h":30.08,"l":30.03,"n":23,"o":30.07,"t":"2026-07-31T17:45:00Z","v":5443,"vw":30.032641},{"c":30.05,"h":30.12,"l":30.05,"n":14,"o":30.12,"t":"2026-07-31T18:00:00Z","v":1726,"vw":30.081782},{"c":29.9701,"h":30.04,"l":29.9701,"n":3,"o":30.04,"t":"2026-07-31T18:15:00Z","v":285,"vw":30.015387},{"c":29.75,"h":30.03,"l":29.7,"n":63,"o":30,"t":"2026-07-31T18:30:00Z","v":14573,"vw":29.775525},{"c":29.81,"h":29.9,"l":29.775,"n":44,"o":29.81,"t":"2026-07-31T18:45:00Z","v":22170,"vw":29.844457},{"c":29.665,"h":29.8,"l":29.6,"n":47,"o":29.8,"t":"2026-07-31T19:00:00Z","v":2259,"vw":29.698192},{"c":29.6613,"h":29.705,"l":29.63,"n":12,"o":29.695,"t":"2026-07-31T19:15:00Z","v":855,"vw":29.664624},{"c":29.4,"h":29.68,"l":29.395,"n":106,"o":29.66,"t":"2026-07-31T19:30:00Z","v":14987,"vw":29.529276},{"c":29.39,"h":29.499,"l":29.3,"n":100,"o":29.3138,"t":"2026-07-31T19:45:00Z","v":10286,"vw":29.377829},{"c":29.255,"h":29.439,"l":29.255,"n":18,"o":29.4,"t":"2026-07-31T20:00:00Z","v":967,"vw":29.33011},{"c":29.61,"h":29.61,"l":29.36,"n":12,"o":29.38,"t":"2026-07-31T20:15:00Z","v":937,"vw":29.455},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-07-31T20:45:00Z","v":100,"vw":29.61},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-07-31T21:00:00Z","v":500,"vw":29.6},{"c":29.46,"h":29.46,"l":29.46,"n":25,"o":29.46,"t":"2026-07-31T21:45:00Z","v":3215,"vw":29.46},{"c":29.4301,"h":29.4301,"l":29.4301,"n":2,"o":29.4301,"t":"2026-07-31T22:15:00Z","v":5005,"vw":29.4301},{"c":29.52,"h":29.52,"l":29.45,"n":4,"o":29.45,"t":"2026-08-03T08:00:00Z","v":435,"vw":29.490424},{"c":29.67,"h":29.67,"l":29.67,"n":61,"o":29.67,"t":"2026-08-03T13:15:00Z","v":1000,"vw":29.67},{"c":29.89,"h":29.89,"l":29.65,"n":75,"o":29.81,"t":"2026-08-03T13:30:00Z","v":5339,"vw":29.790905},{"c":29.97,"h":29.97,"l":29.9,"n":72,"o":29.9,"t":"2026-08-03T13:45:00Z","v":16561,"vw":29.911689},{"c":30.05,"h":30.18,"l":29.98,"n":490,"o":30.13,"t":"2026-08-03T14:00:00Z","v":84040,"vw":30.06786},{"c":30.18,"h":30.18,"l":30,"n":208,"o":30.04,"t":"2026-08-03T14:15:00Z","v":23466,"vw":30.088489},{"c":30.22,"h":30.22,"l":30.2,"n":21,"o":30.2,"t":"2026-08-03T14:30:00Z","v":1636,"vw":30.218075},{"c":30.443,"h":30.45,"l":30.2537,"n":30,"o":30.2537,"t":"2026-08-03T14:45:00Z","v":2813,"vw":30.348356},{"c":30.39,"h":30.41,"l":30.37,"n":15,"o":30.379,"t":"2026-08-03T15:00:00Z","v":2150,"vw":30.380832},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-08-03T15:15:00Z","v":194,"vw":30.28},{"c":30.45,"h":30.56,"l":30.33,"n":11,"o":30.33,"t":"2026-08-03T15:30:00Z","v":1148,"vw":30.452857},{"c":30.52,"h":30.6,"l":30.47,"n":20,"o":30.47,"t":"2026-08-03T15:45:00Z","v":5090,"vw":30.553741},{"c":30.59,"h":30.668,"l":30.53,"n":20,"o":30.53,"t":"2026-08-03T16:00:00Z","v":2428,"vw":30.579235},{"c":30.7,"h":30.7,"l":30.64,"n":5,"o":30.7,"t":"2026-08-03T16:15:00Z","v":1058,"vw":30.665593},{"c":30.58,"h":30.77,"l":30.58,"n":30,"o":30.75,"t":"2026-08-03T16:30:00Z","v":833,"vw":30.655714},{"c":30.65,"h":30.7144,"l":30.65,"n":13,"o":30.7144,"t":"2026-08-03T16:45:00Z","v":5095,"vw":30.658443},{"c":30.59,"h":30.59,"l":30.57,"n":4,"o":30.57,"t":"2026-08-03T17:00:00Z","v":301,"vw":30.583333},{"c":30.56,"h":30.58,"l":30.56,"n":7,"o":30.58,"t":"2026-08-03T17:15:00Z","v":2329,"vw":30.572931},{"c":30.625,"h":30.635,"l":30.625,"n":2,"o":30.635,"t":"2026-08-03T17:30:00Z","v":2717,"vw":30.627639},{"c":30.69,"h":30.735,"l":30.675,"n":7,"o":30.68,"t":"2026-08-03T17:45:00Z","v":1744,"vw":30.691474},{"c":30.66,"h":30.66,"l":30.66,"n":4,"o":30.66,"t":"2026-08-03T18:00:00Z","v":104,"vw":30.66},{"c":30.69,"h":30.73,"l":30.675,"n":21,"o":30.73,"t":"2026-08-03T18:15:00Z","v":5095,"vw":30.703232},{"c":30.555,"h":30.555,"l":30.54,"n":5,"o":30.54,"t":"2026-08-03T18:45:00Z","v":424,"vw":30.551437},{"c":30.46,"h":30.46,"l":30.445,"n":4,"o":30.45,"t":"2026-08-03T19:15:00Z","v":845,"vw":30.449167},{"c":30.61,"h":30.61,"l":30.58,"n":4,"o":30.58,"t":"2026-08-03T19:45:00Z","v":235,"vw":30.595},{"c":30.65,"h":30.65,"l":30.65,"n":4,"o":30.65,"t":"2026-08-03T20:00:00Z","v":438,"vw":30.65},{"c":30.67,"h":30.67,"l":30.67,"n":2,"o":30.67,"t":"2026-08-04T08:00:00Z","v":184,"vw":30.67},{"c":30.66,"h":30.66,"l":30.66,"n":2,"o":30.66,"t":"2026-08-04T08:15:00Z","v":106,"vw":30.66},{"c":30.9,"h":30.95,"l":30.9,"n":96,"o":30.95,"t":"2026-08-04T10:15:00Z","v":9240,"vw":30.901136},{"c":30.96,"h":30.96,"l":30.85,"n":200,"o":30.89,"t":"2026-08-04T10:30:00Z","v":20691,"vw":30.897359},{"c":31.06,"h":31.06,"l":31.04,"n":66,"o":31.04,"t":"2026-08-04T10:45:00Z","v":7027,"vw":31.042},{"c":31.17,"h":31.17,"l":31.17,"n":1,"o":31.17,"t":"2026-08-04T11:30:00Z","v":1000,"vw":31.17},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-08-04T12:30:00Z","v":111,"vw":31.22},{"c":31.24,"h":31.25,"l":31.24,"n":4,"o":31.25,"t":"2026-08-04T12:45:00Z","v":6200,"vw":31.248871},{"c":31.22,"h":31.22,"l":31.175,"n":60,"o":31.1985,"t":"2026-08-04T13:00:00Z","v":15620,"vw":31.202338},{"c":31.29,"h":31.3,"l":31.25,"n":116,"o":31.25,"t":"2026-08-04T13:15:00Z","v":13618,"vw":31.275312},{"c":31.26,"h":31.4,"l":31.19,"n":99,"o":31.22,"t":"2026-08-04T13:30:00Z","v":14549,"vw":31.255064},{"c":31.025,"h":31.28,"l":30.995,"n":39,"o":31.26,"t":"2026-08-04T13:45:00Z","v":5718,"vw":31.179015},{"c":31.14,"h":31.165,"l":31.1,"n":65,"o":31.12,"t":"2026-08-04T14:00:00Z","v":3809,"vw":31.125319},{"c":31.015,"h":31.1582,"l":30.9183,"n":51,"o":31.13,"t":"2026-08-04T14:15:00Z","v":6414,"vw":30.987756},{"c":31.05,"h":31.1,"l":31.015,"n":35,"o":31.015,"t":"2026-08-04T14:30:00Z","v":2238,"vw":31.065439},{"c":31.1,"h":31.14,"l":31.0943,"n":14,"o":31.0943,"t":"2026-08-04T14:45:00Z","v":1285,"vw":31.127106},{"c":31.109,"h":31.23,"l":31.0664,"n":41,"o":31.15,"t":"2026-08-04T15:00:00Z","v":4852,"vw":31.133561},{"c":30.96,"h":31.09,"l":30.96,"n":9,"o":31.09,"t":"2026-08-04T15:15:00Z","v":1277,"vw":31.059144},{"c":31.015,"h":31.039,"l":31.015,"n":3,"o":31.039,"t":"2026-08-04T15:30:00Z","v":245,"vw":31.025435},{"c":31.134,"h":31.185,"l":31.134,"n":5,"o":31.185,"t":"2026-08-04T15:45:00Z","v":419,"vw":31.156781},{"c":31.05,"h":31.145,"l":31.05,"n":80,"o":31.129,"t":"2026-08-04T16:00:00Z","v":17656,"vw":31.130958},{"c":31.099,"h":31.11,"l":31.045,"n":6,"o":31.045,"t":"2026-08-04T16:15:00Z","v":1076,"vw":31.084407},{"c":31.05,"h":31.1,"l":31.05,"n":8,"o":31.1,"t":"2026-08-04T16:30:00Z","v":1762,"vw":31.065525},{"c":31.07,"h":31.095,"l":31.07,"n":13,"o":31.095,"t":"2026-08-04T16:45:00Z","v":1292,"vw":31.077721},{"c":31.14,"h":31.1496,"l":31.14,"n":4,"o":31.1496,"t":"2026-08-04T17:00:00Z","v":350,"vw":31.146841},{"c":31.175,"h":31.21,"l":31.175,"n":16,"o":31.19,"t":"2026-08-04T17:15:00Z","v":1900,"vw":31.206212},{"c":31.315,"h":31.32,"l":31.22,"n":20,"o":31.22,"t":"2026-08-04T17:30:00Z","v":7668,"vw":31.285576},{"c":31.2201,"h":31.36,"l":31.19,"n":18,"o":31.35,"t":"2026-08-04T17:45:00Z","v":3427,"vw":31.292091},{"c":31.27,"h":31.3399,"l":31.27,"n":12,"o":31.3399,"t":"2026-08-04T18:00:00Z","v":635,"vw":31.303356},{"c":31.14,"h":31.275,"l":31.14,"n":29,"o":31.275,"t":"2026-08-04T18:15:00Z","v":1750,"vw":31.222696},{"c":31.2,"h":31.26,"l":31.2,"n":17,"o":31.26,"t":"2026-08-04T18:30:00Z","v":1828,"vw":31.203529},{"c":31.15,"h":31.2,"l":31.08,"n":13,"o":31.169,"t":"2026-08-04T18:45:00Z","v":1243,"vw":31.145342},{"c":31.17,"h":31.17,"l":31.1425,"n":4,"o":31.1425,"t":"2026-08-04T19:00:00Z","v":248,"vw":31.156842},{"c":31.19,"h":31.2199,"l":31.19,"n":2,"o":31.2199,"t":"2026-08-04T19:15:00Z","v":200,"vw":31.20495},{"c":31.165,"h":31.199,"l":31.165,"n":3,"o":31.199,"t":"2026-08-04T19:30:00Z","v":500,"vw":31.191444},{"c":31.26,"h":31.28,"l":31.07,"n":47,"o":31.14,"t":"2026-08-04T19:45:00Z","v":6218,"vw":31.14524},{"c":31.24,"h":31.24,"l":31.24,"n":6,"o":31.24,"t":"2026-08-04T20:00:00Z","v":1084,"vw":31.24},{"c":31,"h":31.17,"l":31,"n":5,"o":31.01,"t":"2026-08-04T21:45:00Z","v":1010,"vw":31.084583},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-08-04T22:15:00Z","v":361,"vw":30.82},{"c":32.33,"h":32.33,"l":31.54,"n":192,"o":31.78,"t":"2026-08-05T08:00:00Z","v":27753,"vw":32.256853},{"c":32.5,"h":32.5,"l":32.39,"n":40,"o":32.39,"t":"2026-08-05T08:15:00Z","v":7008,"vw":32.417751},{"c":32.4,"h":32.4,"l":32.4,"n":43,"o":32.4,"t":"2026-08-05T08:30:00Z","v":5424,"vw":32.4},{"c":32.3,"h":32.3,"l":32.3,"n":17,"o":32.3,"t":"2026-08-05T09:00:00Z","v":2099,"vw":32.3},{"c":32.32,"h":32.43,"l":32.32,"n":65,"o":32.4,"t":"2026-08-05T09:15:00Z","v":12115,"vw":32.411132},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-08-05T09:45:00Z","v":500,"vw":32.3},{"c":32.2,"h":32.2,"l":32.2,"n":5,"o":32.2,"t":"2026-08-05T10:00:00Z","v":500,"vw":32.2},{"c":31.99,"h":31.99,"l":31.99,"n":16,"o":31.99,"t":"2026-08-05T10:15:00Z","v":556,"vw":31.99},{"c":32.15,"h":32.15,"l":32.15,"n":5,"o":32.15,"t":"2026-08-05T11:00:00Z","v":5050,"vw":32.15},{"c":32.1779,"h":32.1779,"l":32.1779,"n":2,"o":32.1779,"t":"2026-08-05T11:15:00Z","v":2559,"vw":32.1779},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-08-05T12:00:00Z","v":150,"vw":32},{"c":32.1858,"h":32.1858,"l":32.1858,"n":1,"o":32.1858,"t":"2026-08-05T12:15:00Z","v":750,"vw":32.1858},{"c":32.09,"h":32.09,"l":31.82,"n":83,"o":31.97,"t":"2026-08-05T13:30:00Z","v":8351,"vw":31.936475},{"c":32.165,"h":32.165,"l":32.02,"n":62,"o":32.085,"t":"2026-08-05T13:45:00Z","v":13496,"vw":32.050065},{"c":32.15,"h":32.15,"l":32.02,"n":10,"o":32.02,"t":"2026-08-05T14:00:00Z","v":1100,"vw":32.076},{"c":32.16,"h":32.295,"l":32.13,"n":14,"o":32.22,"t":"2026-08-05T14:15:00Z","v":3497,"vw":32.244265},{"c":32.16,"h":32.16,"l":32.05,"n":47,"o":32.15,"t":"2026-08-05T14:30:00Z","v":4485,"vw":32.077605},{"c":32.24,"h":32.25,"l":32.13,"n":59,"o":32.19,"t":"2026-08-05T14:45:00Z","v":6191,"vw":32.201821},{"c":32.21,"h":32.31,"l":32.15,"n":18,"o":32.3025,"t":"2026-08-05T15:00:00Z","v":2633,"vw":32.276726},{"c":32.27,"h":32.28,"l":32.18,"n":25,"o":32.18,"t":"2026-08-05T15:15:00Z","v":2111,"vw":32.253736},{"c":32.345,"h":32.4583,"l":32.345,"n":12,"o":32.4583,"t":"2026-08-05T15:30:00Z","v":323,"vw":32.413694},{"c":32.095,"h":32.24,"l":32.095,"n":30,"o":32.17,"t":"2026-08-05T15:45:00Z","v":4641,"vw":32.177968},{"c":32.245,"h":32.245,"l":32.12,"n":6,"o":32.14,"t":"2026-08-05T16:00:00Z","v":1506,"vw":32.151333},{"c":32.41,"h":32.49,"l":32.36,"n":26,"o":32.36,"t":"2026-08-05T16:15:00Z","v":2064,"vw":32.456278},{"c":32.37,"h":32.43,"l":32.325,"n":13,"o":32.325,"t":"2026-08-05T16:30:00Z","v":3101,"vw":32.362245},{"c":32.3,"h":32.34,"l":32.3,"n":8,"o":32.34,"t":"2026-08-05T16:45:00Z","v":507,"vw":32.31875},{"c":32.31,"h":32.335,"l":32.31,"n":6,"o":32.335,"t":"2026-08-05T17:00:00Z","v":422,"vw":32.318333},{"c":32.27,"h":32.3,"l":32.27,"n":2,"o":32.3,"t":"2026-08-05T17:15:00Z","v":230,"vw":32.283043},{"c":32.559,"h":32.559,"l":32.515,"n":4,"o":32.515,"t":"2026-08-05T17:30:00Z","v":2120,"vw":32.556905},{"c":32.45,"h":32.57,"l":32.45,"n":27,"o":32.55,"t":"2026-08-05T17:45:00Z","v":10536,"vw":32.543435},{"c":32.46,"h":32.46,"l":32.46,"n":2,"o":32.46,"t":"2026-08-05T18:00:00Z","v":101,"vw":32.46},{"c":32.48,"h":32.492,"l":32.455,"n":10,"o":32.492,"t":"2026-08-05T18:15:00Z","v":564,"vw":32.481111},{"c":32.229,"h":32.29,"l":32.17,"n":64,"o":32.28,"t":"2026-08-05T18:30:00Z","v":10889,"vw":32.272295},{"c":32.16,"h":32.24,"l":32.16,"n":18,"o":32.21,"t":"2026-08-05T18:45:00Z","v":1215,"vw":32.211208},{"c":32.235,"h":32.235,"l":32.19,"n":10,"o":32.19,"t":"2026-08-05T19:00:00Z","v":372,"vw":32.211667},{"c":32.29,"h":32.34,"l":32.25,"n":110,"o":32.25,"t":"2026-08-05T19:15:00Z","v":49683,"vw":32.299913},{"c":32.24,"h":32.2801,"l":32.24,"n":51,"o":32.2801,"t":"2026-08-05T19:30:00Z","v":5843,"vw":32.25522},{"c":32.18,"h":32.25,"l":32.15,"n":85,"o":32.25,"t":"2026-08-05T19:45:00Z","v":5624,"vw":32.198177},{"c":32.09,"h":32.2,"l":32.09,"n":22,"o":32.2,"t":"2026-08-05T20:00:00Z","v":1360,"vw":32.17933},{"c":32.07,"h":32.07,"l":32.07,"n":3,"o":32.07,"t":"2026-08-05T20:15:00Z","v":336,"vw":32.07},{"c":32.16,"h":32.16,"l":32.16,"n":2,"o":32.16,"t":"2026-08-05T20:45:00Z","v":350,"vw":32.16},{"c":31.8434,"h":31.8434,"l":31.8434,"n":1,"o":31.8434,"t":"2026-08-05T21:15:00Z","v":750,"vw":31.8434},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-08-05T21:30:00Z","v":100,"vw":31.84},{"c":31.35,"h":31.35,"l":31.35,"n":7,"o":31.35,"t":"2026-08-06T08:15:00Z","v":700,"vw":31.35},{"c":31.39,"h":31.39,"l":31.39,"n":3,"o":31.39,"t":"2026-08-06T09:00:00Z","v":582,"vw":31.39},{"c":31.2496,"h":31.2496,"l":31.2496,"n":3,"o":31.2496,"t":"2026-08-06T11:00:00Z","v":104,"vw":31.2496},{"c":30.9916,"h":30.9916,"l":30.9916,"n":5,"o":30.9916,"t":"2026-08-06T12:15:00Z","v":366,"vw":30.9916},{"c":30.81,"h":30.81,"l":30.81,"n":19,"o":30.81,"t":"2026-08-06T13:15:00Z","v":203,"vw":30.81},{"c":31.1,"h":31.1,"l":30.775,"n":130,"o":30.8,"t":"2026-08-06T13:30:00Z","v":18157,"vw":30.899604},{"c":31.02,"h":31.12,"l":31.0004,"n":97,"o":31.1,"t":"2026-08-06T13:45:00Z","v":4927,"vw":31.083476},{"c":31.1782,"h":31.1782,"l":31.13,"n":16,"o":31.13,"t":"2026-08-06T14:00:00Z","v":855,"vw":31.141421},{"c":31.355,"h":31.389,"l":31.28,"n":26,"o":31.28,"t":"2026-08-06T14:15:00Z","v":5879,"vw":31.375777},{"c":31.47,"h":31.485,"l":31.3,"n":12,"o":31.3,"t":"2026-08-06T14:30:00Z","v":2803,"vw":31.394259},{"c":31.28,"h":31.35,"l":31.27,"n":11,"o":31.35,"t":"2026-08-06T14:45:00Z","v":1904,"vw":31.304003},{"c":31.44,"h":31.5,"l":31.44,"n":14,"o":31.49,"t":"2026-08-06T15:00:00Z","v":1960,"vw":31.494339},{"c":31.36,"h":31.36,"l":31.3,"n":6,"o":31.3,"t":"2026-08-06T15:15:00Z","v":751,"vw":31.309662},{"c":31.33,"h":31.43,"l":31.33,"n":9,"o":31.43,"t":"2026-08-06T15:30:00Z","v":4728,"vw":31.334251},{"c":31.34,"h":31.34,"l":31.3199,"n":14,"o":31.3199,"t":"2026-08-06T15:45:00Z","v":1471,"vw":31.325122},{"c":31.105,"h":31.21,"l":31.083,"n":10,"o":31.21,"t":"2026-08-06T16:00:00Z","v":1507,"vw":31.149576},{"c":31.335,"h":31.38,"l":31.31,"n":56,"o":31.3377,"t":"2026-08-06T16:15:00Z","v":4072,"vw":31.342693},{"c":31.44,"h":31.45,"l":31.37,"n":6,"o":31.37,"t":"2026-08-06T16:30:00Z","v":2275,"vw":31.445909},{"c":31.58,"h":31.6265,"l":31.58,"n":8,"o":31.6265,"t":"2026-08-06T16:45:00Z","v":461,"vw":31.615237},{"c":31.72,"h":31.77,"l":31.62,"n":27,"o":31.62,"t":"2026-08-06T17:00:00Z","v":2927,"vw":31.730938},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-08-06T17:15:00Z","v":300,"vw":31.69},{"c":31.58,"h":31.63,"l":31.525,"n":7,"o":31.62,"t":"2026-08-06T17:30:00Z","v":1000,"vw":31.585851},{"c":31.58,"h":31.58,"l":31.5217,"n":5,"o":31.5217,"t":"2026-08-06T17:45:00Z","v":1255,"vw":31.54502},{"c":31.44,"h":31.55,"l":31.44,"n":3,"o":31.54,"t":"2026-08-06T18:00:00Z","v":350,"vw":31.5},{"c":31.52,"h":31.61,"l":31.52,"n":4,"o":31.58,"t":"2026-08-06T18:15:00Z","v":459,"vw":31.572402},{"c":31.43,"h":31.4975,"l":31.43,"n":4,"o":31.4975,"t":"2026-08-06T18:30:00Z","v":770,"vw":31.443929},{"c":31.4561,"h":31.49,"l":31.4561,"n":8,"o":31.49,"t":"2026-08-06T18:45:00Z","v":310,"vw":31.47833},{"c":31.66,"h":31.66,"l":31.62,"n":15,"o":31.62,"t":"2026-08-06T19:00:00Z","v":4012,"vw":31.632053},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-08-06T19:15:00Z","v":100,"vw":31.61},{"c":31.53,"h":31.53,"l":31.5,"n":7,"o":31.5,"t":"2026-08-06T19:30:00Z","v":780,"vw":31.524194},{"c":31.52,"h":31.56,"l":31.477,"n":30,"o":31.54,"t":"2026-08-06T19:45:00Z","v":3355,"vw":31.531351},{"c":31.54,"h":31.54,"l":31.47,"n":7,"o":31.47,"t":"2026-08-06T20:00:00Z","v":689,"vw":31.481667},{"c":31.293,"h":31.293,"l":31.293,"n":1,"o":31.293,"t":"2026-08-06T20:45:00Z","v":100,"vw":31.293},{"c":31.6916,"h":31.6916,"l":31.6916,"n":1,"o":31.6916,"t":"2026-08-06T23:00:00Z","v":100,"vw":31.6916},{"c":31.92,"h":31.92,"l":31.92,"n":55,"o":31.92,"t":"2026-08-07T11:00:00Z","v":9000,"vw":31.92},{"c":32.0085,"h":32.0085,"l":32.0085,"n":1,"o":32.0085,"t":"2026-08-07T11:45:00Z","v":877,"vw":32.0085},{"c":31.9,"h":31.9,"l":31.9,"n":82,"o":31.9,"t":"2026-08-07T12:15:00Z","v":3217,"vw":31.9},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-08-07T12:30:00Z","v":812,"vw":31.89},{"c":31.88,"h":31.88,"l":31.82,"n":62,"o":31.88,"t":"2026-08-07T13:30:00Z","v":11333,"vw":31.863283},{"c":31.66,"h":31.88,"l":31.6201,"n":26,"o":31.88,"t":"2026-08-07T13:45:00Z","v":2035,"vw":31.799242},{"c":31.36,"h":31.61,"l":31.345,"n":73,"o":31.61,"t":"2026-08-07T14:00:00Z","v":6372,"vw":31.429605},{"c":31.58,"h":31.59,"l":31.34,"n":73,"o":31.34,"t":"2026-08-07T14:15:00Z","v":7824,"vw":31.470499},{"c":31.56,"h":31.59,"l":31.51,"n":103,"o":31.585,"t":"2026-08-07T14:30:00Z","v":7505,"vw":31.55229},{"c":31.43,"h":31.515,"l":31.43,"n":26,"o":31.515,"t":"2026-08-07T14:45:00Z","v":2239,"vw":31.441694},{"c":31.3376,"h":31.37,"l":31.29,"n":19,"o":31.325,"t":"2026-08-07T15:00:00Z","v":1385,"vw":31.314911},{"c":31.285,"h":31.37,"l":31.285,"n":15,"o":31.315,"t":"2026-08-07T15:15:00Z","v":1663,"vw":31.333182},{"c":31.27,"h":31.36,"l":31.25,"n":27,"o":31.35,"t":"2026-08-07T15:30:00Z","v":5949,"vw":31.342108},{"c":31.2856,"h":31.35,"l":31.2856,"n":4,"o":31.35,"t":"2026-08-07T15:45:00Z","v":1131,"vw":31.291877},{"c":31.335,"h":31.4,"l":31.2433,"n":16,"o":31.38,"t":"2026-08-07T16:00:00Z","v":4173,"vw":31.336976},{"c":31.0001,"h":31.29,"l":31.0001,"n":7,"o":31.29,"t":"2026-08-07T16:15:00Z","v":753,"vw":31.156975},{"c":30.9575,"h":31.11,"l":30.95,"n":7,"o":31.11,"t":"2026-08-07T16:30:00Z","v":1011,"vw":31.026559},{"c":30.98,"h":31.05,"l":30.94,"n":345,"o":31.005,"t":"2026-08-07T16:45:00Z","v":52769,"vw":30.991403},{"c":30.64,"h":30.95,"l":30.61,"n":171,"o":30.92,"t":"2026-08-07T17:00:00Z","v":25703,"vw":30.72844},{"c":30.31,"h":30.6995,"l":30.3,"n":107,"o":30.62,"t":"2026-08-07T17:15:00Z","v":13282,"vw":30.349579},{"c":30.3401,"h":30.4235,"l":30,"n":309,"o":30.28,"t":"2026-08-07T17:30:00Z","v":25032,"vw":30.232758},{"c":30.28,"h":30.29,"l":30.2,"n":25,"o":30.2899,"t":"2026-08-07T17:45:00Z","v":1314,"vw":30.269062},{"c":30.48,"h":30.54,"l":30.48,"n":4,"o":30.5,"t":"2026-08-07T18:00:00Z","v":1075,"vw":30.53},{"c":30.55,"h":30.58,"l":30.55,"n":11,"o":30.58,"t":"2026-08-07T18:15:00Z","v":2752,"vw":30.559808},{"c":30.2146,"h":30.415,"l":30.2146,"n":13,"o":30.395,"t":"2026-08-07T18:30:00Z","v":1493,"vw":30.312431},{"c":30.335,"h":30.365,"l":30.2501,"n":88,"o":30.28,"t":"2026-08-07T18:45:00Z","v":20006,"vw":30.285534},{"c":30.39,"h":30.39,"l":30.35,"n":4,"o":30.38,"t":"2026-08-07T19:00:00Z","v":1020,"vw":30.368971},{"c":30.65,"h":30.65,"l":30.5,"n":10,"o":30.5,"t":"2026-08-07T19:15:00Z","v":1295,"vw":30.6},{"c":30.62,"h":30.62,"l":30.54,"n":4,"o":30.54,"t":"2026-08-07T19:30:00Z","v":385,"vw":30.583836},{"c":30.67,"h":30.68,"l":30.6202,"n":43,"o":30.63,"t":"2026-08-07T19:45:00Z","v":6107,"vw":30.658906},{"c":30.67,"h":30.67,"l":30.67,"n":4,"o":30.67,"t":"2026-08-07T20:00:00Z","v":398,"vw":30.67},{"c":30.5,"h":30.51,"l":30.5,"n":5,"o":30.51,"t":"2026-08-07T21:00:00Z","v":459,"vw":30.507177},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-08-10T12:00:00Z","v":100,"vw":30.82},{"c":30.8834,"h":30.8834,"l":30.8834,"n":2,"o":30.8834,"t":"2026-08-10T12:30:00Z","v":1002,"vw":30.8834},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-08-10T12:45:00Z","v":196,"vw":30.85},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-08-10T13:15:00Z","v":336,"vw":30.7},{"c":30.65,"h":30.87,"l":30.6221,"n":173,"o":30.76,"t":"2026-08-10T13:30:00Z","v":19993,"vw":30.741495},{"c":30.69,"h":30.69,"l":30.55,"n":129,"o":30.63,"t":"2026-08-10T13:45:00Z","v":12666,"vw":30.595844},{"c":30.825,"h":30.825,"l":30.695,"n":62,"o":30.695,"t":"2026-08-10T14:00:00Z","v":7961,"vw":30.741934},{"c":30.69,"h":30.79,"l":30.69,"n":62,"o":30.77,"t":"2026-08-10T14:15:00Z","v":4975,"vw":30.773223},{"c":30.745,"h":30.745,"l":30.69,"n":16,"o":30.735,"t":"2026-08-10T14:30:00Z","v":2174,"vw":30.716406},{"c":30.65,"h":30.695,"l":30.65,"n":5,"o":30.695,"t":"2026-08-10T14:45:00Z","v":463,"vw":30.6662},{"c":30.485,"h":30.61,"l":30.485,"n":36,"o":30.55,"t":"2026-08-10T15:00:00Z","v":2266,"vw":30.559333},{"c":30.425,"h":30.56,"l":30.425,"n":23,"o":30.56,"t":"2026-08-10T15:15:00Z","v":776,"vw":30.523796},{"c":30.47,"h":30.47,"l":30.35,"n":56,"o":30.43,"t":"2026-08-10T15:30:00Z","v":18882,"vw":30.403001},{"c":30.54,"h":30.54,"l":30.52,"n":3,"o":30.52,"t":"2026-08-10T15:45:00Z","v":656,"vw":30.523049},{"c":30.495,"h":30.495,"l":30.495,"n":2,"o":30.495,"t":"2026-08-10T16:00:00Z","v":501,"vw":30.495},{"c":30.525,"h":30.525,"l":30.48,"n":3,"o":30.49,"t":"2026-08-10T16:15:00Z","v":300,"vw":30.498333},{"c":30.46,"h":30.46,"l":30.41,"n":35,"o":30.45,"t":"2026-08-10T16:30:00Z","v":1641,"vw":30.437857},{"c":30.3401,"h":30.375,"l":30.3401,"n":5,"o":30.375,"t":"2026-08-10T16:45:00Z","v":1118,"vw":30.343671},{"c":30.75,"h":30.75,"l":30.47,"n":22,"o":30.5,"t":"2026-08-10T17:00:00Z","v":763,"vw":30.604008},{"c":30.81,"h":30.81,"l":30.77,"n":16,"o":30.79,"t":"2026-08-10T17:15:00Z","v":466,"vw":30.79},{"c":30.9498,"h":30.99,"l":30.9498,"n":5,"o":30.99,"t":"2026-08-10T17:30:00Z","v":533,"vw":30.96589},{"c":30.9,"h":30.9,"l":30.86,"n":5,"o":30.8678,"t":"2026-08-10T17:45:00Z","v":801,"vw":30.887225},{"c":30.94,"h":30.94,"l":30.8799,"n":6,"o":30.88,"t":"2026-08-10T18:00:00Z","v":700,"vw":30.895358},{"c":31.1594,"h":31.1594,"l":30.97,"n":6,"o":30.97,"t":"2026-08-10T18:15:00Z","v":503,"vw":31.0647},{"c":30.97,"h":31.055,"l":30.95,"n":9,"o":31.055,"t":"2026-08-10T18:30:00Z","v":2922,"vw":30.960241},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-08-10T18:45:00Z","v":1000,"vw":30.85},{"c":30.93,"h":30.94,"l":30.89,"n":6,"o":30.89,"t":"2026-08-10T19:00:00Z","v":517,"vw":30.9221},{"c":31.25,"h":31.26,"l":31.04,"n":13,"o":31.04,"t":"2026-08-10T19:15:00Z","v":859,"vw":31.145882},{"c":31.24,"h":31.25,"l":31.2,"n":62,"o":31.25,"t":"2026-08-10T19:30:00Z","v":4540,"vw":31.219462},{"c":31.37,"h":31.37,"l":31.3,"n":105,"o":31.31,"t":"2026-08-10T19:45:00Z","v":11147,"vw":31.32372},{"c":31.44,"h":31.45,"l":31.4,"n":7,"o":31.4,"t":"2026-08-10T20:00:00Z","v":1079,"vw":31.433531},{"c":31,"h":31,"l":31,"n":7,"o":31,"t":"2026-08-11T09:00:00Z","v":800,"vw":31},{"c":31,"h":31,"l":31,"n":34,"o":31,"t":"2026-08-11T09:15:00Z","v":3862,"vw":31},{"c":31.09,"h":31.1,"l":31.09,"n":7,"o":31.1,"t":"2026-08-11T11:00:00Z","v":1889,"vw":31.095956},{"c":31.1,"h":31.1,"l":31.02,"n":3,"o":31.06,"t":"2026-08-11T12:00:00Z","v":320,"vw":31.0575},{"c":30.88,"h":30.93,"l":30.85,"n":72,"o":30.9,"t":"2026-08-11T13:30:00Z","v":17669,"vw":30.900034},{"c":30.66,"h":30.88,"l":30.66,"n":74,"o":30.88,"t":"2026-08-11T13:45:00Z","v":10475,"vw":30.827441},{"c":30.52,"h":30.665,"l":30.52,"n":45,"o":30.665,"t":"2026-08-11T14:00:00Z","v":5002,"vw":30.656118},{"c":30.6,"h":30.62,"l":30.59,"n":24,"o":30.62,"t":"2026-08-11T14:15:00Z","v":1494,"vw":30.609561},{"c":30.4605,"h":30.513,"l":30.4605,"n":4,"o":30.513,"t":"2026-08-11T14:30:00Z","v":780,"vw":30.49205},{"c":30.5,"h":30.56,"l":30.5,"n":8,"o":30.53,"t":"2026-08-11T14:45:00Z","v":1953,"vw":30.529266},{"c":30.54,"h":30.54,"l":30.54,"n":5,"o":30.54,"t":"2026-08-11T15:00:00Z","v":250,"vw":30.54},{"c":30.52,"h":30.55,"l":30.51,"n":46,"o":30.53,"t":"2026-08-11T15:15:00Z","v":3134,"vw":30.527111},{"c":30.3899,"h":30.49,"l":30.34,"n":170,"o":30.49,"t":"2026-08-11T15:30:00Z","v":12182,"vw":30.388289},{"c":30.31,"h":30.31,"l":30.31,"n":3,"o":30.31,"t":"2026-08-11T16:00:00Z","v":318,"vw":30.31},{"c":30.26,"h":30.31,"l":30.26,"n":10,"o":30.31,"t":"2026-08-11T16:30:00Z","v":642,"vw":30.293333},{"c":30.2797,"h":30.2797,"l":30.23,"n":9,"o":30.23,"t":"2026-08-11T16:45:00Z","v":1593,"vw":30.262192},{"c":30.28,"h":30.28,"l":30.28,"n":4,"o":30.28,"t":"2026-08-11T17:00:00Z","v":251,"vw":30.28},{"c":30.295,"h":30.295,"l":30.295,"n":2,"o":30.295,"t":"2026-08-11T17:15:00Z","v":126,"vw":30.295},{"c":30.29,"h":30.3,"l":30.27,"n":7,"o":30.295,"t":"2026-08-11T17:30:00Z","v":652,"vw":30.286917},{"c":30.3,"h":30.3,"l":30.3,"n":5,"o":30.3,"t":"2026-08-11T17:45:00Z","v":2502,"vw":30.3},{"c":30.445,"h":30.445,"l":30.445,"n":1,"o":30.445,"t":"2026-08-11T18:00:00Z","v":164,"vw":30.445},{"c":30.41,"h":30.43,"l":30.41,"n":9,"o":30.43,"t":"2026-08-11T18:15:00Z","v":944,"vw":30.421804},{"c":30.405,"h":30.405,"l":30.36,"n":4,"o":30.36,"t":"2026-08-11T18:30:00Z","v":1000,"vw":30.387},{"c":30.42,"h":30.42,"l":30.42,"n":3,"o":30.42,"t":"2026-08-11T18:45:00Z","v":123,"vw":30.42},{"c":30.33,"h":30.38,"l":30.33,"n":12,"o":30.365,"t":"2026-08-11T19:00:00Z","v":1434,"vw":30.360861},{"c":30.41,"h":30.41,"l":30.41,"n":1,"o":30.41,"t":"2026-08-11T19:15:00Z","v":100,"vw":30.41},{"c":30.56,"h":30.56,"l":30.46,"n":14,"o":30.46,"t":"2026-08-11T19:30:00Z","v":4263,"vw":30.469436},{"c":30.62,"h":30.6399,"l":30.55,"n":17,"o":30.55,"t":"2026-08-11T19:45:00Z","v":2227,"vw":30.583034},{"c":30.68,"h":30.68,"l":30.68,"n":13,"o":30.68,"t":"2026-08-11T20:00:00Z","v":1022,"vw":30.68},{"c":30.39,"h":30.39,"l":30.38,"n":7,"o":30.38,"t":"2026-08-11T21:30:00Z","v":900,"vw":30.381111},{"c":31.19,"h":31.19,"l":31.19,"n":14,"o":31.19,"t":"2026-08-12T11:00:00Z","v":3332,"vw":31.19},{"c":31.35,"h":31.35,"l":31.35,"n":3,"o":31.35,"t":"2026-08-12T11:15:00Z","v":1125,"vw":31.35},{"c":31.35,"h":31.35,"l":31.35,"n":9,"o":31.35,"t":"2026-08-12T12:00:00Z","v":3451,"vw":31.35},{"c":31.38,"h":31.38,"l":31.38,"n":2,"o":31.38,"t":"2026-08-12T12:15:00Z","v":790,"vw":31.38},{"c":31.32,"h":31.39,"l":31.32,"n":7,"o":31.39,"t":"2026-08-12T12:30:00Z","v":900,"vw":31.355},{"c":31.25,"h":31.25,"l":31.03,"n":12,"o":31.22,"t":"2026-08-12T12:45:00Z","v":975,"vw":31.122762},{"c":31.66,"h":31.66,"l":31.55,"n":12,"o":31.55,"t":"2026-08-12T13:15:00Z","v":1641,"vw":31.559974},{"c":31.4,"h":31.685,"l":31.395,"n":96,"o":31.68,"t":"2026-08-12T13:30:00Z","v":34046,"vw":31.504994},{"c":31.505,"h":31.54,"l":31.46,"n":17,"o":31.46,"t":"2026-08-12T13:45:00Z","v":1611,"vw":31.491635},{"c":31.42,"h":31.44,"l":31.28,"n":32,"o":31.345,"t":"2026-08-12T14:00:00Z","v":3121,"vw":31.332258},{"c":31.17,"h":31.3961,"l":31.17,"n":25,"o":31.3961,"t":"2026-08-12T14:15:00Z","v":1713,"vw":31.257664},{"c":31.4,"h":31.4,"l":31.24,"n":28,"o":31.27,"t":"2026-08-12T14:30:00Z","v":1429,"vw":31.324199},{"c":31.38,"h":31.5,"l":31.38,"n":35,"o":31.445,"t":"2026-08-12T14:45:00Z","v":11067,"vw":31.45995},{"c":31.375,"h":31.39,"l":31.3346,"n":14,"o":31.36,"t":"2026-08-12T15:00:00Z","v":2076,"vw":31.367506},{"c":31.47,"h":31.51,"l":31.42,"n":9,"o":31.42,"t":"2026-08-12T15:15:00Z","v":508,"vw":31.459074},{"c":31.58,"h":31.6,"l":31.5385,"n":13,"o":31.54,"t":"2026-08-12T15:30:00Z","v":6056,"vw":31.546583},{"c":31.67,"h":31.67,"l":31.6329,"n":4,"o":31.6329,"t":"2026-08-12T15:45:00Z","v":342,"vw":31.657633},{"c":31.65,"h":31.76,"l":31.65,"n":20,"o":31.75,"t":"2026-08-12T16:00:00Z","v":948,"vw":31.720613},{"c":31.645,"h":31.67,"l":31.645,"n":3,"o":31.67,"t":"2026-08-12T16:15:00Z","v":501,"vw":31.655},{"c":31.65,"h":31.72,"l":31.65,"n":4,"o":31.72,"t":"2026-08-12T16:30:00Z","v":477,"vw":31.681111},{"c":31.76,"h":31.76,"l":31.67,"n":4,"o":31.67,"t":"2026-08-12T16:45:00Z","v":814,"vw":31.74736},{"c":31.74,"h":31.83,"l":31.735,"n":70,"o":31.78,"t":"2026-08-12T17:00:00Z","v":10427,"vw":31.777523},{"c":31.8099,"h":31.8099,"l":31.74,"n":57,"o":31.75,"t":"2026-08-12T17:15:00Z","v":5605,"vw":31.757982},{"c":31.89,"h":31.94,"l":31.785,"n":93,"o":31.785,"t":"2026-08-12T17:30:00Z","v":10081,"vw":31.91896},{"c":31.89,"h":31.89,"l":31.845,"n":6,"o":31.8823,"t":"2026-08-12T17:45:00Z","v":10425,"vw":31.868114},{"c":31.87,"h":31.9571,"l":31.87,"n":55,"o":31.9571,"t":"2026-08-12T18:00:00Z","v":1284,"vw":31.904875},{"c":31.67,"h":31.74,"l":31.67,"n":14,"o":31.71,"t":"2026-08-12T18:15:00Z","v":3943,"vw":31.73003},{"c":31.77,"h":31.77,"l":31.77,"n":7,"o":31.77,"t":"2026-08-12T18:30:00Z","v":782,"vw":31.77},{"c":31.76,"h":31.8,"l":31.76,"n":13,"o":31.77,"t":"2026-08-12T18:45:00Z","v":653,"vw":31.783213},{"c":31.73,"h":31.79,"l":31.73,"n":8,"o":31.77,"t":"2026-08-12T19:00:00Z","v":2117,"vw":31.776506},{"c":31.675,"h":31.675,"l":31.675,"n":1,"o":31.675,"t":"2026-08-12T19:15:00Z","v":200,"vw":31.675},{"c":31.58,"h":31.71,"l":31.56,"n":29,"o":31.7,"t":"2026-08-12T19:30:00Z","v":4743,"vw":31.636529},{"c":31.56,"h":31.61,"l":31.56,"n":41,"o":31.58,"t":"2026-08-12T19:45:00Z","v":3608,"vw":31.598754},{"c":31.55,"h":31.55,"l":31.55,"n":4,"o":31.55,"t":"2026-08-12T20:00:00Z","v":503,"vw":31.55},{"c":31.56,"h":31.61,"l":31.56,"n":6,"o":31.61,"t":"2026-08-12T20:15:00Z","v":440,"vw":31.592105},{"c":31.5308,"h":31.5308,"l":31.5308,"n":1,"o":31.5308,"t":"2026-08-12T20:30:00Z","v":103,"vw":31.5308},{"c":32.2,"h":32.2,"l":32.16,"n":26,"o":32.19,"t":"2026-08-13T08:00:00Z","v":5109,"vw":32.197853},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-08-13T10:30:00Z","v":100,"vw":32.44},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-08-13T12:15:00Z","v":180,"vw":32.19},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-08-13T12:30:00Z","v":100,"vw":32.35},{"c":32.3,"h":32.36,"l":32.3,"n":197,"o":32.36,"t":"2026-08-13T13:15:00Z","v":46850,"vw":32.331271},{"c":32.54,"h":32.59,"l":32.24,"n":210,"o":32.27,"t":"2026-08-13T13:30:00Z","v":64409,"vw":32.500777},{"c":32.32,"h":32.5991,"l":32.31,"n":547,"o":32.56,"t":"2026-08-13T13:45:00Z","v":83391,"vw":32.389727},{"c":32.49,"h":32.515,"l":32.27,"n":55,"o":32.31,"t":"2026-08-13T14:00:00Z","v":15930,"vw":32.357556},{"c":32.64,"h":32.64,"l":32.46,"n":34,"o":32.46,"t":"2026-08-13T14:15:00Z","v":3189,"vw":32.549631},{"c":32.6454,"h":32.75,"l":32.6454,"n":72,"o":32.68,"t":"2026-08-13T14:30:00Z","v":21723,"vw":32.693918},{"c":32.7,"h":32.725,"l":32.68,"n":48,"o":32.7,"t":"2026-08-13T14:45:00Z","v":9727,"vw":32.700604},{"c":32.65,"h":32.71,"l":32.65,"n":11,"o":32.695,"t":"2026-08-13T15:00:00Z","v":557,"vw":32.695},{"c":32.71,"h":32.79,"l":32.655,"n":20,"o":32.68,"t":"2026-08-13T15:15:00Z","v":1606,"vw":32.727933},{"c":32.67,"h":32.67,"l":32.5,"n":15,"o":32.525,"t":"2026-08-13T15:30:00Z","v":13185,"vw":32.503569},{"c":32.48,"h":32.66,"l":32.4743,"n":65,"o":32.66,"t":"2026-08-13T15:45:00Z","v":9981,"vw":32.532045},{"c":32.4,"h":32.475,"l":32.4,"n":19,"o":32.475,"t":"2026-08-13T16:00:00Z","v":1703,"vw":32.443385},{"c":32.47,"h":32.47,"l":32.455,"n":7,"o":32.46,"t":"2026-08-13T16:15:00Z","v":402,"vw":32.462795},{"c":32.265,"h":32.42,"l":32.25,"n":42,"o":32.42,"t":"2026-08-13T16:30:00Z","v":4182,"vw":32.348855},{"c":32.33,"h":32.46,"l":32.31,"n":42,"o":32.31,"t":"2026-08-13T16:45:00Z","v":5445,"vw":32.366156},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-08-13T17:00:00Z","v":138,"vw":32.38},{"c":32.37,"h":32.41,"l":32.36,"n":10,"o":32.36,"t":"2026-08-13T17:15:00Z","v":1010,"vw":32.387343},{"c":32.405,"h":32.44,"l":32.35,"n":19,"o":32.38,"t":"2026-08-13T17:30:00Z","v":3511,"vw":32.39112},{"c":32.25,"h":32.44,"l":32.25,"n":14,"o":32.44,"t":"2026-08-13T17:45:00Z","v":5781,"vw":32.309897},{"c":32.36,"h":32.36,"l":32.35,"n":2,"o":32.35,"t":"2026-08-13T18:00:00Z","v":281,"vw":32.353594},{"c":32.37,"h":32.37,"l":32.3438,"n":3,"o":32.37,"t":"2026-08-13T18:15:00Z","v":760,"vw":32.354142},{"c":32.31,"h":32.35,"l":32.3,"n":8,"o":32.35,"t":"2026-08-13T18:30:00Z","v":1218,"vw":32.312609},{"c":32.45,"h":32.45,"l":32.45,"n":6,"o":32.45,"t":"2026-08-13T18:45:00Z","v":209,"vw":32.45},{"c":32.45,"h":32.49,"l":32.415,"n":47,"o":32.415,"t":"2026-08-13T19:00:00Z","v":6165,"vw":32.461834},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-08-13T19:15:00Z","v":199,"vw":32.39},{"c":32.32,"h":32.36,"l":32.31,"n":16,"o":32.36,"t":"2026-08-13T19:30:00Z","v":1360,"vw":32.324212},{"c":32.31,"h":32.33,"l":32.285,"n":21,"o":32.33,"t":"2026-08-13T19:45:00Z","v":3024,"vw":32.307486},{"c":32.16,"h":32.29,"l":32.15,"n":7,"o":32.29,"t":"2026-08-13T20:00:00Z","v":589,"vw":32.188273},{"c":31.402,"h":31.4022,"l":31.38,"n":3,"o":31.38,"t":"2026-08-14T12:00:00Z","v":5112,"vw":31.386807},{"c":31.545,"h":31.56,"l":31.43,"n":107,"o":31.5,"t":"2026-08-14T13:30:00Z","v":11133,"vw":31.465851},{"c":31.575,"h":31.59,"l":31.5,"n":62,"o":31.51,"t":"2026-08-14T13:45:00Z","v":16305,"vw":31.540071},{"c":31.32,"h":31.39,"l":31.32,"n":54,"o":31.37,"t":"2026-08-14T14:00:00Z","v":3892,"vw":31.34664},{"c":31.31,"h":31.35,"l":31.265,"n":23,"o":31.35,"t":"2026-08-14T14:15:00Z","v":1113,"vw":31.318269},{"c":31.225,"h":31.31,"l":31.21,"n":33,"o":31.285,"t":"2026-08-14T14:30:00Z","v":5977,"vw":31.231418},{"c":31.15,"h":31.19,"l":31.15,"n":26,"o":31.19,"t":"2026-08-14T14:45:00Z","v":2012,"vw":31.173341},{"c":31.25,"h":31.31,"l":31.13,"n":51,"o":31.16,"t":"2026-08-14T15:00:00Z","v":5501,"vw":31.23366},{"c":31.3,"h":31.3,"l":31.3,"n":8,"o":31.3,"t":"2026-08-14T15:15:00Z","v":280,"vw":31.3},{"c":31.2786,"h":31.39,"l":31.2786,"n":58,"o":31.33,"t":"2026-08-14T15:30:00Z","v":52101,"vw":31.327094},{"c":31.265,"h":31.265,"l":31.265,"n":3,"o":31.265,"t":"2026-08-14T15:45:00Z","v":136,"vw":31.265},{"c":31.25,"h":31.2749,"l":31.25,"n":40,"o":31.27,"t":"2026-08-14T16:00:00Z","v":3184,"vw":31.255647},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-08-14T16:15:00Z","v":180,"vw":31.31},{"c":31.41,"h":31.41,"l":31.38,"n":5,"o":31.38,"t":"2026-08-14T16:30:00Z","v":302,"vw":31.391367},{"c":31.37,"h":31.4383,"l":31.37,"n":6,"o":31.4383,"t":"2026-08-14T16:45:00Z","v":451,"vw":31.405449},{"c":31.37,"h":31.4004,"l":31.37,"n":5,"o":31.37,"t":"2026-08-14T17:00:00Z","v":5000,"vw":31.394288},{"c":31.26,"h":31.29,"l":31.251,"n":13,"o":31.29,"t":"2026-08-14T17:45:00Z","v":2540,"vw":31.255022},{"c":31.27,"h":31.3,"l":31.2101,"n":80,"o":31.2101,"t":"2026-08-14T18:00:00Z","v":7249,"vw":31.265264},{"c":31.31,"h":31.31,"l":31.3,"n":4,"o":31.3,"t":"2026-08-14T18:15:00Z","v":537,"vw":31.301869},{"c":31.19,"h":31.19,"l":31.19,"n":3,"o":31.19,"t":"2026-08-14T18:30:00Z","v":200,"vw":31.19},{"c":31.19,"h":31.19,"l":31.151,"n":17,"o":31.151,"t":"2026-08-14T18:45:00Z","v":738,"vw":31.180602},{"c":31.17,"h":31.17,"l":31.16,"n":13,"o":31.165,"t":"2026-08-14T19:00:00Z","v":1088,"vw":31.167222},{"c":31.21,"h":31.21,"l":31.1,"n":4,"o":31.1,"t":"2026-08-14T19:15:00Z","v":723,"vw":31.127143},{"c":31.22,"h":31.23,"l":31.2001,"n":18,"o":31.22,"t":"2026-08-14T19:30:00Z","v":2067,"vw":31.208758},{"c":31.234,"h":31.25,"l":31.19,"n":193,"o":31.19,"t":"2026-08-14T19:45:00Z","v":10505,"vw":31.238861},{"c":31.4635,"h":31.4635,"l":31.46,"n":4,"o":31.46,"t":"2026-08-14T23:00:00Z","v":400,"vw":31.46175},{"c":31.6982,"h":31.6982,"l":31.6897,"n":3,"o":31.6897,"t":"2026-08-14T23:45:00Z","v":3051,"vw":31.691159},{"c":33.35,"h":33.4,"l":32.95,"n":99,"o":33.3,"t":"2026-08-17T08:00:00Z","v":11346,"vw":33.332637},{"c":33.22,"h":33.22,"l":33.22,"n":4,"o":33.22,"t":"2026-08-17T09:15:00Z","v":299,"vw":33.22},{"c":33.6,"h":33.6,"l":33.45,"n":8,"o":33.46,"t":"2026-08-17T11:00:00Z","v":1010,"vw":33.522},{"c":33.45,"h":33.45,"l":33.45,"n":21,"o":33.45,"t":"2026-08-17T11:30:00Z","v":7050,"vw":33.45},{"c":33.5,"h":33.5,"l":33.5,"n":9,"o":33.5,"t":"2026-08-17T11:45:00Z","v":3032,"vw":33.5},{"c":33.51,"h":33.51,"l":33.49,"n":20,"o":33.49,"t":"2026-08-17T12:00:00Z","v":7502,"vw":33.503016},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-08-17T12:45:00Z","v":200,"vw":33.25},{"c":33.18,"h":33.18,"l":33.18,"n":6,"o":33.18,"t":"2026-08-17T13:00:00Z","v":519,"vw":33.18},{"c":33.03,"h":33.1876,"l":33.03,"n":20,"o":33.1876,"t":"2026-08-17T13:15:00Z","v":1353,"vw":33.088474},{"c":33.21,"h":33.3751,"l":33.11,"n":228,"o":33.16,"t":"2026-08-17T13:30:00Z","v":18031,"vw":33.230896},{"c":33.32,"h":33.34,"l":33.2234,"n":122,"o":33.32,"t":"2026-08-17T13:45:00Z","v":14582,"vw":33.322755},{"c":33.1701,"h":33.29,"l":33.15,"n":104,"o":33.29,"t":"2026-08-17T14:00:00Z","v":12876,"vw":33.176285},{"c":33.07,"h":33.2179,"l":33.07,"n":66,"o":33.2117,"t":"2026-08-17T14:15:00Z","v":17715,"vw":33.127745},{"c":33.21,"h":33.21,"l":33.09,"n":62,"o":33.1,"t":"2026-08-17T14:30:00Z","v":3851,"vw":33.125403},{"c":33.4,"h":33.45,"l":33.18,"n":183,"o":33.21,"t":"2026-08-17T14:45:00Z","v":36253,"vw":33.291297},{"c":33.46,"h":33.46,"l":33.37,"n":20,"o":33.38,"t":"2026-08-17T15:00:00Z","v":7670,"vw":33.444921},{"c":33.31,"h":33.3301,"l":33.27,"n":32,"o":33.315,"t":"2026-08-17T15:15:00Z","v":3494,"vw":33.316797},{"c":33.24,"h":33.28,"l":33.2,"n":22,"o":33.2384,"t":"2026-08-17T15:30:00Z","v":10132,"vw":33.232994},{"c":33.3,"h":33.3,"l":33.275,"n":7,"o":33.275,"t":"2026-08-17T15:45:00Z","v":415,"vw":33.29375},{"c":33.17,"h":33.27,"l":33.17,"n":62,"o":33.27,"t":"2026-08-17T16:00:00Z","v":6608,"vw":33.208726},{"c":33.19,"h":33.2,"l":33.1807,"n":10,"o":33.2,"t":"2026-08-17T16:15:00Z","v":1000,"vw":33.193299},{"c":33.25,"h":33.285,"l":33.22,"n":16,"o":33.285,"t":"2026-08-17T16:30:00Z","v":4146,"vw":33.259875},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-08-17T16:45:00Z","v":197,"vw":33.28},{"c":33.13,"h":33.2453,"l":33.13,"n":32,"o":33.2,"t":"2026-08-17T17:00:00Z","v":4963,"vw":33.198094},{"c":33.17,"h":33.17,"l":33.08,"n":29,"o":33.08,"t":"2026-08-17T17:15:00Z","v":2153,"vw":33.086316},{"c":33.1,"h":33.1,"l":33.04,"n":30,"o":33.07,"t":"2026-08-17T17:30:00Z","v":3722,"vw":33.051765},{"c":33.09,"h":33.09,"l":33.06,"n":23,"o":33.08,"t":"2026-08-17T17:45:00Z","v":1854,"vw":33.073399},{"c":33.14,"h":33.19,"l":33.14,"n":27,"o":33.15,"t":"2026-08-17T18:00:00Z","v":6676,"vw":33.147046},{"c":33.19,"h":33.195,"l":33.15,"n":61,"o":33.15,"t":"2026-08-17T18:15:00Z","v":1324,"vw":33.183525},{"c":33.2799,"h":33.2799,"l":33.23,"n":7,"o":33.23,"t":"2026-08-17T18:30:00Z","v":560,"vw":33.25637},{"c":33.14,"h":33.22,"l":33.13,"n":25,"o":33.22,"t":"2026-08-17T18:45:00Z","v":1680,"vw":33.174638},{"c":33.13,"h":33.18,"l":33.13,"n":17,"o":33.15,"t":"2026-08-17T19:00:00Z","v":1909,"vw":33.169466},{"c":33.07,"h":33.12,"l":33.06,"n":16,"o":33.12,"t":"2026-08-17T19:15:00Z","v":1222,"vw":33.071111},{"c":33.08,"h":33.12,"l":33.08,"n":50,"o":33.105,"t":"2026-08-17T19:30:00Z","v":4559,"vw":33.103445},{"c":33.09,"h":33.13,"l":33.05,"n":80,"o":33.07,"t":"2026-08-17T19:45:00Z","v":7293,"vw":33.096015},{"c":33.15,"h":33.15,"l":33.15,"n":8,"o":33.15,"t":"2026-08-17T20:00:00Z","v":783,"vw":33.15},{"c":32.8,"h":32.8,"l":32.8,"n":7,"o":32.8,"t":"2026-08-17T20:15:00Z","v":500,"vw":32.8},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-08-17T21:30:00Z","v":100,"vw":33.1},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-08-17T22:15:00Z","v":143,"vw":33.03},{"c":33.26,"h":33.86,"l":33.25,"n":38,"o":33.86,"t":"2026-08-18T08:00:00Z","v":1659,"vw":33.417469},{"c":33.5,"h":33.5,"l":33.5,"n":15,"o":33.5,"t":"2026-08-18T10:00:00Z","v":1000,"vw":33.5},{"c":33.5,"h":33.5,"l":33.49,"n":35,"o":33.49,"t":"2026-08-18T10:30:00Z","v":3782,"vw":33.498678},{"c":33.574,"h":33.574,"l":33.55,"n":40,"o":33.55,"t":"2026-08-18T11:00:00Z","v":8506,"vw":33.561962},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-08-18T11:15:00Z","v":250,"vw":33.57},{"c":33.49,"h":33.59,"l":33.49,"n":2,"o":33.59,"t":"2026-08-18T12:00:00Z","v":649,"vw":33.567042},{"c":33.36,"h":33.4389,"l":33.245,"n":175,"o":33.25,"t":"2026-08-18T13:30:00Z","v":10885,"vw":33.316625},{"c":33.25,"h":33.345,"l":33.2,"n":42,"o":33.29,"t":"2026-08-18T13:45:00Z","v":6982,"vw":33.24466},{"c":33.1496,"h":33.3399,"l":33.1496,"n":16,"o":33.3399,"t":"2026-08-18T14:00:00Z","v":1335,"vw":33.254161},{"c":33.54,"h":33.548,"l":33.16,"n":69,"o":33.17,"t":"2026-08-18T14:15:00Z","v":4585,"vw":33.359024},{"c":33.34,"h":33.5485,"l":33.34,"n":31,"o":33.5485,"t":"2026-08-18T14:30:00Z","v":1969,"vw":33.392641},{"c":33.22,"h":33.37,"l":33.22,"n":88,"o":33.33,"t":"2026-08-18T14:45:00Z","v":6784,"vw":33.32367},{"c":33.265,"h":33.33,"l":33.162,"n":34,"o":33.22,"t":"2026-08-18T15:00:00Z","v":3633,"vw":33.226659},{"c":33.4,"h":33.4,"l":33.29,"n":21,"o":33.29,"t":"2026-08-18T15:15:00Z","v":3619,"vw":33.374352},{"c":33.34,"h":33.345,"l":33.32,"n":30,"o":33.33,"t":"2026-08-18T15:45:00Z","v":3663,"vw":33.332339},{"c":33.305,"h":33.3599,"l":33.305,"n":14,"o":33.3599,"t":"2026-08-18T16:00:00Z","v":725,"vw":33.333397},{"c":32.805,"h":33.03,"l":32.78,"n":59,"o":33.03,"t":"2026-08-18T16:15:00Z","v":13616,"vw":32.961783},{"c":32.92,"h":32.9251,"l":32.75,"n":19,"o":32.75,"t":"2026-08-18T16:30:00Z","v":3882,"vw":32.841307},{"c":32.92,"h":32.92,"l":32.92,"n":2,"o":32.92,"t":"2026-08-18T17:00:00Z","v":101,"vw":32.92},{"c":32.78,"h":32.85,"l":32.764,"n":13,"o":32.85,"t":"2026-08-18T17:15:00Z","v":805,"vw":32.788429},{"c":32.9,"h":32.94,"l":32.87,"n":48,"o":32.93,"t":"2026-08-18T17:45:00Z","v":2887,"vw":32.910451},{"c":32.94,"h":32.94,"l":32.85,"n":25,"o":32.91,"t":"2026-08-18T18:00:00Z","v":3391,"vw":32.874248},{"c":32.93,"h":32.96,"l":32.86,"n":26,"o":32.95,"t":"2026-08-18T18:15:00Z","v":2085,"vw":32.930204},{"c":32.92,"h":32.925,"l":32.88,"n":23,"o":32.925,"t":"2026-08-18T18:30:00Z","v":2194,"vw":32.90522},{"c":32.945,"h":32.96,"l":32.9,"n":11,"o":32.9,"t":"2026-08-18T18:45:00Z","v":1316,"vw":32.928104},{"c":32.95,"h":32.95,"l":32.9466,"n":16,"o":32.949,"t":"2026-08-18T19:00:00Z","v":7992,"vw":32.948606},{"c":33.0594,"h":33.08,"l":33,"n":16,"o":33,"t":"2026-08-18T19:15:00Z","v":2564,"vw":33.03129},{"c":33.04,"h":33.1,"l":33.035,"n":15,"o":33.035,"t":"2026-08-18T19:30:00Z","v":1388,"vw":33.058889},{"c":33.057,"h":33.11,"l":33.02,"n":61,"o":33.0369,"t":"2026-08-18T19:45:00Z","v":6963,"vw":33.048165},{"c":33.09,"h":33.09,"l":33.09,"n":3,"o":33.09,"t":"2026-08-18T20:00:00Z","v":896,"vw":33.09},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-08-18T23:00:00Z","v":100,"vw":32.93},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-08-18T23:30:00Z","v":1800,"vw":32.94},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-08-19T11:00:00Z","v":155,"vw":33},{"c":33.23,"h":33.23,"l":33.23,"n":11,"o":33.23,"t":"2026-08-19T12:30:00Z","v":200,"vw":33.23},{"c":33.2128,"h":33.2128,"l":33.2128,"n":1,"o":33.2128,"t":"2026-08-19T13:00:00Z","v":200,"vw":33.2128},{"c":33.31,"h":33.31,"l":33.31,"n":9,"o":33.31,"t":"2026-08-19T13:15:00Z","v":6370,"vw":33.31},{"c":33.115,"h":33.295,"l":33.08,"n":40,"o":33.23,"t":"2026-08-19T13:30:00Z","v":2751,"vw":33.181744},{"c":32.95,"h":33.11,"l":32.91,"n":47,"o":33.0938,"t":"2026-08-19T13:45:00Z","v":6527,"vw":33.03062},{"c":32.99,"h":33.07,"l":32.9,"n":218,"o":32.92,"t":"2026-08-19T14:00:00Z","v":113239,"vw":32.944186},{"c":33.02,"h":33.09,"l":32.975,"n":157,"o":33,"t":"2026-08-19T14:15:00Z","v":27513,"vw":33.04396},{"c":33.28,"h":33.29,"l":33.05,"n":8,"o":33.05,"t":"2026-08-19T14:30:00Z","v":2303,"vw":33.182609},{"c":33.63,"h":33.63,"l":33.27,"n":70,"o":33.28,"t":"2026-08-19T14:45:00Z","v":24597,"vw":33.317027},{"c":33.715,"h":33.8178,"l":33.49,"n":61,"o":33.615,"t":"2026-08-19T15:00:00Z","v":29079,"vw":33.710939},{"c":33.87,"h":34,"l":33.54,"n":96,"o":33.76,"t":"2026-08-19T15:15:00Z","v":39153,"vw":33.748713},{"c":34.4,"h":34.59,"l":33.67,"n":83,"o":33.77,"t":"2026-08-19T15:30:00Z","v":10693,"vw":34.137419},{"c":34.6837,"h":34.74,"l":34.34,"n":176,"o":34.458,"t":"2026-08-19T15:45:00Z","v":20425,"vw":34.479316},{"c":34.6251,"h":35.105,"l":34.59,"n":122,"o":34.75,"t":"2026-08-19T16:00:00Z","v":32296,"vw":34.877022},{"c":35.03,"h":35.12,"l":34.7577,"n":63,"o":34.76,"t":"2026-08-19T16:15:00Z","v":11889,"vw":34.942314},{"c":35.01,"h":35.11,"l":34.85,"n":80,"o":34.85,"t":"2026-08-19T16:30:00Z","v":51770,"vw":35.007612},{"c":34.84,"h":35.07,"l":34.84,"n":64,"o":34.95,"t":"2026-08-19T16:45:00Z","v":7323,"vw":34.937607},{"c":34.83,"h":34.87,"l":34.68,"n":61,"o":34.81,"t":"2026-08-19T17:00:00Z","v":5590,"vw":34.755271},{"c":34.78,"h":34.87,"l":34.66,"n":44,"o":34.77,"t":"2026-08-19T17:15:00Z","v":5519,"vw":34.760432},{"c":34.73,"h":34.83,"l":34.62,"n":64,"o":34.805,"t":"2026-08-19T17:30:00Z","v":7846,"vw":34.747741},{"c":34.94,"h":35.07,"l":34.87,"n":57,"o":34.87,"t":"2026-08-19T17:45:00Z","v":19986,"vw":34.933402},{"c":34.74,"h":34.91,"l":34.74,"n":42,"o":34.91,"t":"2026-08-19T18:00:00Z","v":3491,"vw":34.803896},{"c":35.1,"h":35.1,"l":34.87,"n":50,"o":34.87,"t":"2026-08-19T18:15:00Z","v":9723,"vw":35.041143},{"c":35.07,"h":35.1,"l":35,"n":46,"o":35.09,"t":"2026-08-19T18:30:00Z","v":5525,"vw":35.05469},{"c":34.96,"h":35.08,"l":34.96,"n":9,"o":35.0702,"t":"2026-08-19T18:45:00Z","v":3423,"vw":35.062558},{"c":38.02,"h":38.11,"l":34.85,"n":1008,"o":34.96,"t":"2026-08-19T19:00:00Z","v":148880,"vw":36.714686},{"c":38.71,"h":40.61,"l":37.64,"n":1270,"o":37.94,"t":"2026-08-19T19:15:00Z","v":269865,"vw":39.011324},{"c":39.17,"h":39.645,"l":38.53,"n":664,"o":38.67,"t":"2026-08-19T19:30:00Z","v":132335,"vw":39.167927},{"c":39.46,"h":39.685,"l":38.97,"n":931,"o":39.29,"t":"2026-08-19T19:45:00Z","v":156492,"vw":39.314257},{"c":38.5567,"h":39.663,"l":38.5567,"n":372,"o":39.55,"t":"2026-08-19T20:00:00Z","v":24740,"vw":39.313916},{"c":38.77,"h":38.8203,"l":38.63,"n":21,"o":38.79,"t":"2026-08-19T20:15:00Z","v":4320,"vw":38.728407},{"c":39.15,"h":39.22,"l":38.9,"n":18,"o":38.9,"t":"2026-08-19T20:30:00Z","v":4833,"vw":39.022619},{"c":39.6496,"h":39.6496,"l":39.28,"n":9,"o":39.33,"t":"2026-08-19T20:45:00Z","v":3144,"vw":39.320922},{"c":39.76,"h":40.07,"l":39.65,"n":16,"o":39.71,"t":"2026-08-19T21:00:00Z","v":3517,"vw":39.808382},{"c":40.2,"h":40.2,"l":39.75,"n":4,"o":39.75,"t":"2026-08-19T21:15:00Z","v":488,"vw":40.024139},{"c":40.5,"h":40.55,"l":40.5,"n":4,"o":40.55,"t":"2026-08-19T21:30:00Z","v":548,"vw":40.522619},{"c":40.22,"h":40.75,"l":40.22,"n":5,"o":40.75,"t":"2026-08-19T21:45:00Z","v":2703,"vw":40.267407},{"c":40.3,"h":40.3,"l":39.99,"n":4,"o":39.99,"t":"2026-08-19T22:00:00Z","v":676,"vw":40.248333},{"c":40.1,"h":40.3,"l":40.1,"n":9,"o":40.22,"t":"2026-08-19T22:15:00Z","v":1660,"vw":40.233995},{"c":40.21,"h":40.21,"l":40.2,"n":4,"o":40.2,"t":"2026-08-19T22:30:00Z","v":550,"vw":40.205455},{"c":39.71,"h":40.01,"l":39.71,"n":242,"o":40.01,"t":"2026-08-19T22:45:00Z","v":22414,"vw":39.746312},{"c":39.57,"h":39.57,"l":39.57,"n":1,"o":39.57,"t":"2026-08-19T23:15:00Z","v":100,"vw":39.57},{"c":39.75,"h":39.75,"l":39.4,"n":18,"o":39.41,"t":"2026-08-19T23:30:00Z","v":3160,"vw":39.585333},{"c":39.1,"h":39.1,"l":38.832,"n":6,"o":38.832,"t":"2026-08-19T23:45:00Z","v":900,"vw":39.062588},{"c":40.67,"h":40.73,"l":40.46,"n":77,"o":40.67,"t":"2026-08-20T08:00:00Z","v":10597,"vw":40.633574},{"c":39.7,"h":40.67,"l":39.7,"n":33,"o":40.67,"t":"2026-08-20T08:15:00Z","v":4363,"vw":40.179458},{"c":40.5,"h":40.5,"l":40.31,"n":11,"o":40.31,"t":"2026-08-20T08:45:00Z","v":3908,"vw":40.356752},{"c":41.5,"h":41.6784,"l":41.42,"n":108,"o":41.58,"t":"2026-08-20T09:15:00Z","v":30321,"vw":41.552879},{"c":41.22,"h":41.35,"l":41.22,"n":12,"o":41.35,"t":"2026-08-20T09:30:00Z","v":744,"vw":41.279184},{"c":40.77,"h":40.77,"l":40.77,"n":2,"o":40.77,"t":"2026-08-20T09:45:00Z","v":353,"vw":40.77},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-08-20T10:00:00Z","v":307,"vw":41.1},{"c":40.92,"h":41.39,"l":40.92,"n":9,"o":41.39,"t":"2026-08-20T10:15:00Z","v":2546,"vw":41.189593},{"c":40.85,"h":40.85,"l":40.75,"n":4,"o":40.75,"t":"2026-08-20T10:30:00Z","v":997,"vw":40.81319},{"c":40.81,"h":40.85,"l":40.81,"n":4,"o":40.85,"t":"2026-08-20T10:45:00Z","v":368,"vw":40.835075},{"c":40.69,"h":40.7,"l":40.69,"n":15,"o":40.7,"t":"2026-08-20T11:00:00Z","v":662,"vw":40.698333},{"c":40.5,"h":40.5,"l":40.4,"n":4,"o":40.4,"t":"2026-08-20T11:15:00Z","v":450,"vw":40.455556},{"c":40.95,"h":40.95,"l":40.72,"n":39,"o":40.72,"t":"2026-08-20T11:30:00Z","v":5950,"vw":40.830209},{"c":40.26,"h":40.26,"l":40.22,"n":3,"o":40.22,"t":"2026-08-20T11:45:00Z","v":2240,"vw":40.222411},{"c":40.2045,"h":40.3,"l":40.1805,"n":26,"o":40.3,"t":"2026-08-20T12:00:00Z","v":5641,"vw":40.287625},{"c":40.02,"h":40.18,"l":40.02,"n":4,"o":40.18,"t":"2026-08-20T12:15:00Z","v":850,"vw":40.085882},{"c":40.03,"h":40.1,"l":40.03,"n":17,"o":40.1,"t":"2026-08-20T12:30:00Z","v":1100,"vw":40.044},{"c":39.89,"h":39.89,"l":39.89,"n":1,"o":39.89,"t":"2026-08-20T12:45:00Z","v":5000,"vw":39.89},{"c":40.4,"h":40.4,"l":40.37,"n":14,"o":40.39,"t":"2026-08-20T13:00:00Z","v":2321,"vw":40.385652},{"c":40.35,"h":40.35,"l":40.35,"n":7,"o":40.35,"t":"2026-08-20T13:15:00Z","v":891,"vw":40.35},{"c":40.38,"h":40.44,"l":39.99,"n":906,"o":40.31,"t":"2026-08-20T13:30:00Z","v":147104,"vw":40.156554},{"c":40.25,"h":40.51,"l":40.095,"n":198,"o":40.51,"t":"2026-08-20T13:45:00Z","v":25627,"vw":40.199718},{"c":40.7,"h":40.7921,"l":40.275,"n":121,"o":40.275,"t":"2026-08-20T14:00:00Z","v":13244,"vw":40.538611},{"c":40.54,"h":40.75,"l":40.49,"n":155,"o":40.49,"t":"2026-08-20T14:15:00Z","v":8616,"vw":40.612793},{"c":40.3,"h":40.59,"l":40.265,"n":94,"o":40.59,"t":"2026-08-20T14:30:00Z","v":11863,"vw":40.413719},{"c":40.51,"h":40.51,"l":40.24,"n":45,"o":40.27,"t":"2026-08-20T14:45:00Z","v":9149,"vw":40.30664},{"c":40.71,"h":40.745,"l":40.47,"n":112,"o":40.47,"t":"2026-08-20T15:00:00Z","v":15224,"vw":40.665376},{"c":41.03,"h":41.0699,"l":40.72,"n":152,"o":40.72,"t":"2026-08-20T15:15:00Z","v":21894,"vw":40.865066},{"c":41.175,"h":41.29,"l":40.86,"n":95,"o":41.09,"t":"2026-08-20T15:30:00Z","v":14909,"vw":41.155024},{"c":41.105,"h":41.1954,"l":41.05,"n":71,"o":41.135,"t":"2026-08-20T15:45:00Z","v":6741,"vw":41.152401},{"c":40.9608,"h":41.21,"l":40.9608,"n":60,"o":41.1,"t":"2026-08-20T16:00:00Z","v":10195,"vw":41.068108},{"c":41.52,"h":41.52,"l":40.935,"n":110,"o":41.06,"t":"2026-08-20T16:15:00Z","v":21239,"vw":41.343591},{"c":41.6105,"h":41.66,"l":41.51,"n":169,"o":41.52,"t":"2026-08-20T16:30:00Z","v":32352,"vw":41.561105},{"c":41.47,"h":41.68,"l":41.36,"n":246,"o":41.65,"t":"2026-08-20T16:45:00Z","v":40329,"vw":41.490182},{"c":41.49,"h":41.84,"l":41.42,"n":397,"o":41.47,"t":"2026-08-20T17:00:00Z","v":78399,"vw":41.747727},{"c":41.4,"h":41.52,"l":41.18,"n":159,"o":41.475,"t":"2026-08-20T17:15:00Z","v":10330,"vw":41.361163},{"c":41.67,"h":41.7953,"l":41.28,"n":159,"o":41.38,"t":"2026-08-20T17:30:00Z","v":15723,"vw":41.571722},{"c":41.47,"h":41.69,"l":41.43,"n":60,"o":41.69,"t":"2026-08-20T17:45:00Z","v":9254,"vw":41.557895},{"c":40.44,"h":41.44,"l":40.44,"n":125,"o":41.44,"t":"2026-08-20T18:00:00Z","v":37980,"vw":40.950861},{"c":40.37,"h":40.72,"l":40.34,"n":435,"o":40.49,"t":"2026-08-20T18:15:00Z","v":64378,"vw":40.425918},{"c":40.4625,"h":40.47,"l":40.33,"n":46,"o":40.36,"t":"2026-08-20T18:30:00Z","v":4530,"vw":40.414901},{"c":40.5,"h":40.665,"l":40.5,"n":46,"o":40.57,"t":"2026-08-20T18:45:00Z","v":3870,"vw":40.595718},{"c":40.83,"h":40.83,"l":40.67,"n":18,"o":40.78,"t":"2026-08-20T19:00:00Z","v":1469,"vw":40.759818},{"c":40.955,"h":41,"l":40.72,"n":65,"o":40.81,"t":"2026-08-20T19:15:00Z","v":6651,"vw":40.909178},{"c":40.975,"h":40.99,"l":40.78,"n":64,"o":40.87,"t":"2026-08-20T19:30:00Z","v":5278,"vw":40.904399},{"c":40.77,"h":40.9,"l":40.65,"n":136,"o":40.9,"t":"2026-08-20T19:45:00Z","v":20350,"vw":40.720133},{"c":40.93,"h":40.93,"l":40.7705,"n":10,"o":40.79,"t":"2026-08-20T20:00:00Z","v":1074,"vw":40.822154},{"c":41.2052,"h":41.2052,"l":41.2052,"n":1,"o":41.2052,"t":"2026-08-20T20:15:00Z","v":100,"vw":41.2052},{"c":41.2626,"h":41.2626,"l":41.23,"n":3,"o":41.23,"t":"2026-08-20T20:30:00Z","v":350,"vw":41.239504},{"c":41.43,"h":41.43,"l":41.429,"n":23,"o":41.429,"t":"2026-08-20T20:45:00Z","v":2590,"vw":41.429667},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-08-20T21:30:00Z","v":201,"vw":41.92},{"c":42,"h":42,"l":42,"n":92,"o":42,"t":"2026-08-20T21:45:00Z","v":5000,"vw":42},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-08-20T22:15:00Z","v":500,"vw":41.6},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-08-20T22:30:00Z","v":250,"vw":41.61},{"c":41.26,"h":41.26,"l":41.26,"n":1,"o":41.26,"t":"2026-08-20T22:45:00Z","v":100,"vw":41.26},{"c":41.71,"h":41.79,"l":41.3,"n":15,"o":41.75,"t":"2026-08-20T23:15:00Z","v":5615,"vw":41.707008},{"c":41.75,"h":41.75,"l":41.72,"n":6,"o":41.72,"t":"2026-08-20T23:30:00Z","v":1024,"vw":41.732},{"c":41.6443,"h":41.6443,"l":41.6443,"n":1,"o":41.6443,"t":"2026-08-20T23:45:00Z","v":100,"vw":41.6443},{"c":41.08,"h":41.27,"l":40.7,"n":21,"o":41.27,"t":"2026-08-21T08:00:00Z","v":2850,"vw":40.830064},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-08-21T08:15:00Z","v":300,"vw":41.7},{"c":42,"h":42,"l":41.92,"n":16,"o":41.92,"t":"2026-08-21T08:30:00Z","v":1258,"vw":41.986667},{"c":41.85,"h":41.85,"l":41.85,"n":10,"o":41.85,"t":"2026-08-21T09:00:00Z","v":545,"vw":41.85},{"c":42.1,"h":42.41,"l":42.1,"n":14,"o":42.41,"t":"2026-08-21T11:00:00Z","v":3054,"vw":42.354603},{"c":42.13,"h":42.13,"l":41.92,"n":14,"o":41.92,"t":"2026-08-21T11:15:00Z","v":1619,"vw":42.005072},{"c":41.72,"h":41.91,"l":41.72,"n":51,"o":41.85,"t":"2026-08-21T11:30:00Z","v":9641,"vw":41.838926},{"c":41.5,"h":41.6932,"l":41.5,"n":6,"o":41.6932,"t":"2026-08-21T11:45:00Z","v":610,"vw":41.5552},{"c":41.58,"h":41.6,"l":41.58,"n":9,"o":41.6,"t":"2026-08-21T12:00:00Z","v":720,"vw":41.588571},{"c":41.57,"h":41.57,"l":41.57,"n":19,"o":41.57,"t":"2026-08-21T12:15:00Z","v":2405,"vw":41.57},{"c":41.6842,"h":41.88,"l":41.67,"n":7,"o":41.88,"t":"2026-08-21T12:45:00Z","v":1814,"vw":41.83516},{"c":42.81,"h":42.962,"l":42.1303,"n":27,"o":42.1303,"t":"2026-08-21T13:00:00Z","v":5421,"vw":42.664786},{"c":43.41,"h":43.41,"l":42.79,"n":27,"o":43.05,"t":"2026-08-21T13:15:00Z","v":13149,"vw":43.060981},{"c":43.63,"h":43.76,"l":42.615,"n":627,"o":43.41,"t":"2026-08-21T13:30:00Z","v":75333,"vw":43.263568},{"c":43.26,"h":43.69,"l":43.03,"n":319,"o":43.6,"t":"2026-08-21T13:45:00Z","v":38772,"vw":43.404053},{"c":42.658,"h":43.31,"l":42.58,"n":186,"o":43.3,"t":"2026-08-21T14:00:00Z","v":17645,"vw":42.833064},{"c":43.0125,"h":43.0125,"l":42.22,"n":1540,"o":42.62,"t":"2026-08-21T14:15:00Z","v":161737,"vw":42.657274},{"c":43.415,"h":43.45,"l":42.8601,"n":78,"o":42.96,"t":"2026-08-21T14:30:00Z","v":5778,"vw":43.103045},{"c":43.39,"h":43.41,"l":43.21,"n":49,"o":43.41,"t":"2026-08-21T14:45:00Z","v":1917,"vw":43.305363},{"c":43.32,"h":43.565,"l":43.12,"n":206,"o":43.52,"t":"2026-08-21T15:00:00Z","v":21261,"vw":43.38642},{"c":43.05,"h":43.32,"l":43.02,"n":56,"o":43.23,"t":"2026-08-21T15:15:00Z","v":2716,"vw":43.141116},{"c":43.1797,"h":43.46,"l":43.11,"n":101,"o":43.12,"t":"2026-08-21T15:30:00Z","v":8866,"vw":43.279423},{"c":43.13,"h":43.27,"l":43.0301,"n":62,"o":43.27,"t":"2026-08-21T15:45:00Z","v":4851,"vw":43.138398},{"c":42.74,"h":43.16,"l":42.74,"n":74,"o":43.16,"t":"2026-08-21T16:00:00Z","v":6095,"vw":42.95611},{"c":43.165,"h":43.165,"l":42.66,"n":83,"o":42.66,"t":"2026-08-21T16:15:00Z","v":10735,"vw":42.911858},{"c":43.03,"h":43.03,"l":43.01,"n":23,"o":43.03,"t":"2026-08-21T16:30:00Z","v":2315,"vw":43.022754},{"c":43.05,"h":43.1399,"l":42.87,"n":88,"o":43.0201,"t":"2026-08-21T16:45:00Z","v":5822,"vw":42.956371},{"c":42.565,"h":43.1,"l":42.535,"n":70,"o":43.08,"t":"2026-08-21T17:00:00Z","v":8139,"vw":42.790276},{"c":42.43,"h":42.53,"l":41.78,"n":764,"o":42.53,"t":"2026-08-21T17:15:00Z","v":57432,"vw":42.182171},{"c":42.33,"h":42.42,"l":42.2322,"n":65,"o":42.4,"t":"2026-08-21T17:30:00Z","v":4934,"vw":42.33937},{"c":42.24,"h":42.41,"l":42.24,"n":112,"o":42.28,"t":"2026-08-21T17:45:00Z","v":10141,"vw":42.302132},{"c":42.33,"h":42.33,"l":41.95,"n":34,"o":42.16,"t":"2026-08-21T18:00:00Z","v":5690,"vw":42.059594},{"c":42.41,"h":42.44,"l":42.26,"n":23,"o":42.28,"t":"2026-08-21T18:15:00Z","v":3906,"vw":42.337143},{"c":42.08,"h":42.36,"l":42.08,"n":38,"o":42.25,"t":"2026-08-21T18:30:00Z","v":4792,"vw":42.189114},{"c":41.925,"h":41.95,"l":41.71,"n":111,"o":41.85,"t":"2026-08-21T18:45:00Z","v":16839,"vw":41.799353},{"c":42,"h":42.01,"l":41.65,"n":288,"o":41.905,"t":"2026-08-21T19:00:00Z","v":66915,"vw":41.847973},{"c":42.02,"h":42.19,"l":41.99,"n":51,"o":42.05,"t":"2026-08-21T19:15:00Z","v":5702,"vw":42.078725},{"c":41.76,"h":42.1499,"l":41.755,"n":83,"o":42.1499,"t":"2026-08-21T19:30:00Z","v":8749,"vw":41.89416},{"c":42.12,"h":42.28,"l":41.785,"n":167,"o":41.785,"t":"2026-08-21T19:45:00Z","v":18242,"vw":42.109628},{"c":42.42,"h":42.42,"l":42.11,"n":87,"o":42.11,"t":"2026-08-21T20:00:00Z","v":3304,"vw":42.253107},{"c":42.47,"h":42.47,"l":42.42,"n":53,"o":42.42,"t":"2026-08-21T20:15:00Z","v":2665,"vw":42.457277},{"c":42.53,"h":42.53,"l":42.53,"n":1,"o":42.53,"t":"2026-08-21T20:30:00Z","v":200,"vw":42.53},{"c":42.65,"h":42.65,"l":42.57,"n":6,"o":42.57,"t":"2026-08-21T21:00:00Z","v":1600,"vw":42.621746},{"c":43.26,"h":43.5,"l":43.26,"n":2,"o":43.5,"t":"2026-08-21T21:15:00Z","v":1250,"vw":43.452},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-08-21T21:30:00Z","v":270,"vw":43.37},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-08-21T21:45:00Z","v":600,"vw":43.37},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-08-21T22:00:00Z","v":510,"vw":43.37},{"c":43.4,"h":43.4,"l":43.36,"n":3,"o":43.36,"t":"2026-08-21T22:15:00Z","v":5872,"vw":43.360682},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-08-21T22:30:00Z","v":149,"vw":43.13},{"c":42.99,"h":43.0979,"l":42.9622,"n":10,"o":42.9622,"t":"2026-08-21T23:00:00Z","v":7102,"vw":43.013866},{"c":42.58,"h":42.99,"l":42.58,"n":7,"o":42.99,"t":"2026-08-21T23:30:00Z","v":1700,"vw":42.632694},{"c":42.55,"h":42.55,"l":42.5,"n":4,"o":42.5,"t":"2026-08-21T23:45:00Z","v":330,"vw":42.516667},{"c":45.2,"h":45.2,"l":45.2,"n":4,"o":45.2,"t":"2026-08-24T08:00:00Z","v":274,"vw":45.2},{"c":43.62,"h":43.62,"l":43.61,"n":2,"o":43.61,"t":"2026-08-24T08:15:00Z","v":1500,"vw":43.618},{"c":44.17,"h":44.17,"l":44.16,"n":32,"o":44.16,"t":"2026-08-24T09:45:00Z","v":3833,"vw":44.16973},{"c":44.4,"h":44.4,"l":44.16,"n":13,"o":44.16,"t":"2026-08-24T10:00:00Z","v":1352,"vw":44.246957},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-08-24T11:00:00Z","v":180,"vw":44.43},{"c":44.53,"h":44.53,"l":44.42,"n":18,"o":44.42,"t":"2026-08-24T11:15:00Z","v":1817,"vw":44.471515},{"c":45.05,"h":45.05,"l":44.63,"n":77,"o":44.63,"t":"2026-08-24T11:30:00Z","v":13384,"vw":44.982869},{"c":44.8,"h":44.9,"l":44.8,"n":10,"o":44.9,"t":"2026-08-24T11:45:00Z","v":1421,"vw":44.841243},{"c":45.1311,"h":45.1311,"l":45.1311,"n":1,"o":45.1311,"t":"2026-08-24T12:00:00Z","v":159,"vw":45.1311},{"c":45,"h":45,"l":44.88,"n":12,"o":45,"t":"2026-08-24T12:15:00Z","v":1275,"vw":44.976},{"c":45.29,"h":45.29,"l":45.29,"n":2,"o":45.29,"t":"2026-08-24T12:30:00Z","v":250,"vw":45.29},{"c":45.41,"h":45.41,"l":45.39,"n":28,"o":45.39,"t":"2026-08-24T12:45:00Z","v":388,"vw":45.396667},{"c":45.6,"h":45.6,"l":45.25,"n":18,"o":45.25,"t":"2026-08-24T13:00:00Z","v":3895,"vw":45.501016},{"c":45.41,"h":45.6,"l":45.41,"n":49,"o":45.6,"t":"2026-08-24T13:15:00Z","v":1372,"vw":45.533451},{"c":44.32,"h":45.22,"l":44.285,"n":692,"o":45.17,"t":"2026-08-24T13:30:00Z","v":49944,"vw":44.842798},{"c":44.28,"h":44.35,"l":44.035,"n":365,"o":44.33,"t":"2026-08-24T13:45:00Z","v":29184,"vw":44.205319},{"c":44.88,"h":44.88,"l":44.295,"n":247,"o":44.33,"t":"2026-08-24T14:00:00Z","v":20969,"vw":44.570455},{"c":44.775,"h":44.99,"l":44.65,"n":175,"o":44.87,"t":"2026-08-24T14:15:00Z","v":8362,"vw":44.831221},{"c":45.085,"h":45.23,"l":44.8803,"n":174,"o":44.9455,"t":"2026-08-24T14:30:00Z","v":20387,"vw":45.073457},{"c":44.74,"h":45.08,"l":44.7169,"n":87,"o":45.08,"t":"2026-08-24T14:45:00Z","v":9327,"vw":44.84801},{"c":44.68,"h":44.8099,"l":44.495,"n":93,"o":44.6,"t":"2026-08-24T15:00:00Z","v":13805,"vw":44.755188},{"c":44.94,"h":45.02,"l":44.77,"n":206,"o":44.815,"t":"2026-08-24T15:15:00Z","v":40894,"vw":44.849271},{"c":44.285,"h":45.02,"l":44.285,"n":94,"o":44.92,"t":"2026-08-24T15:30:00Z","v":11394,"vw":44.873958},{"c":43.96,"h":44.53,"l":43.93,"n":77,"o":44.265,"t":"2026-08-24T15:45:00Z","v":16824,"vw":44.445403},{"c":44.43,"h":44.52,"l":44.305,"n":56,"o":44.34,"t":"2026-08-24T16:00:00Z","v":4074,"vw":44.383852},{"c":44.61,"h":44.635,"l":44.4,"n":85,"o":44.41,"t":"2026-08-24T16:15:00Z","v":7520,"vw":44.550916},{"c":44.46,"h":44.69,"l":44.38,"n":61,"o":44.69,"t":"2026-08-24T16:30:00Z","v":4404,"vw":44.518304},{"c":44.12,"h":44.45,"l":44.12,"n":39,"o":44.44,"t":"2026-08-24T16:45:00Z","v":3593,"vw":44.291981},{"c":44.35,"h":44.38,"l":43.94,"n":189,"o":44.119,"t":"2026-08-24T17:00:00Z","v":31048,"vw":44.095847},{"c":43.58,"h":44.3,"l":43.41,"n":514,"o":44.3,"t":"2026-08-24T17:15:00Z","v":113275,"vw":43.501644},{"c":43.13,"h":43.58,"l":43.11,"n":74,"o":43.56,"t":"2026-08-24T17:30:00Z","v":6676,"vw":43.348768},{"c":43.57,"h":43.581,"l":43.2,"n":71,"o":43.22,"t":"2026-08-24T17:45:00Z","v":8088,"vw":43.466768},{"c":43.66,"h":43.74,"l":43.64,"n":51,"o":43.65,"t":"2026-08-24T18:00:00Z","v":2044,"vw":43.690039},{"c":43.49,"h":43.65,"l":43.42,"n":43,"o":43.64,"t":"2026-08-24T18:15:00Z","v":2039,"vw":43.523881},{"c":43.5,"h":43.5401,"l":43.41,"n":47,"o":43.54,"t":"2026-08-24T18:30:00Z","v":2980,"vw":43.506683},{"c":43.61,"h":43.61,"l":43.48,"n":36,"o":43.58,"t":"2026-08-24T18:45:00Z","v":1366,"vw":43.577896},{"c":43.725,"h":43.77,"l":43.45,"n":127,"o":43.72,"t":"2026-08-24T19:00:00Z","v":19532,"vw":43.614034},{"c":43.52,"h":43.73,"l":43.49,"n":84,"o":43.72,"t":"2026-08-24T19:15:00Z","v":8182,"vw":43.644548},{"c":43.65,"h":43.72,"l":43.51,"n":40,"o":43.51,"t":"2026-08-24T19:30:00Z","v":2160,"vw":43.638984},{"c":43.76,"h":43.81,"l":43.56,"n":463,"o":43.6507,"t":"2026-08-24T19:45:00Z","v":49314,"vw":43.748236},{"c":43.88,"h":43.88,"l":43.78,"n":17,"o":43.78,"t":"2026-08-24T20:00:00Z","v":960,"vw":43.792967},{"c":43.67,"h":43.68,"l":43.67,"n":5,"o":43.68,"t":"2026-08-24T20:15:00Z","v":610,"vw":43.675},{"c":43.85,"h":43.85,"l":43.85,"n":4,"o":43.85,"t":"2026-08-24T20:30:00Z","v":500,"vw":43.85},{"c":43.95,"h":43.95,"l":43.9498,"n":16,"o":43.9498,"t":"2026-08-24T20:45:00Z","v":1100,"vw":43.949973},{"c":44.01,"h":44.01,"l":44,"n":8,"o":44,"t":"2026-08-24T21:00:00Z","v":1100,"vw":44.009001},{"c":43.85,"h":43.86,"l":43.85,"n":6,"o":43.86,"t":"2026-08-24T21:45:00Z","v":427,"vw":43.856667},{"c":44.1123,"h":44.1123,"l":44.1123,"n":1,"o":44.1123,"t":"2026-08-24T23:30:00Z","v":250,"vw":44.1123},{"c":44.2,"h":44.2,"l":44.2,"n":4,"o":44.2,"t":"2026-08-24T23:45:00Z","v":400,"vw":44.2},{"c":45.42,"h":45.55,"l":45.42,"n":3,"o":45.55,"t":"2026-08-25T08:00:00Z","v":275,"vw":45.492222},{"c":45.28,"h":45.28,"l":45.28,"n":2,"o":45.28,"t":"2026-08-25T11:00:00Z","v":1010,"vw":45.28},{"c":45.3882,"h":45.3882,"l":45.3882,"n":2,"o":45.3882,"t":"2026-08-25T11:30:00Z","v":1525,"vw":45.3882},{"c":44.65,"h":44.72,"l":44.65,"n":3,"o":44.72,"t":"2026-08-25T12:30:00Z","v":637,"vw":44.696667},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-08-25T12:45:00Z","v":114,"vw":45},{"c":44.6884,"h":45,"l":44.6884,"n":7,"o":44.98,"t":"2026-08-25T13:00:00Z","v":1660,"vw":44.932741},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-08-25T13:15:00Z","v":580,"vw":44.55},{"c":44.6301,"h":44.99,"l":44.37,"n":847,"o":44.42,"t":"2026-08-25T13:30:00Z","v":127924,"vw":44.727621},{"c":45,"h":45,"l":44.5,"n":57,"o":44.67,"t":"2026-08-25T13:45:00Z","v":5996,"vw":44.701828},{"c":45.5,"h":45.57,"l":45,"n":138,"o":45,"t":"2026-08-25T14:00:00Z","v":12348,"vw":45.3584},{"c":45.76,"h":45.85,"l":45.42,"n":259,"o":45.55,"t":"2026-08-25T14:15:00Z","v":10614,"vw":45.58452},{"c":45.559,"h":45.89,"l":45.495,"n":241,"o":45.68,"t":"2026-08-25T14:30:00Z","v":9551,"vw":45.723993},{"c":45.49,"h":45.64,"l":45.489,"n":114,"o":45.64,"t":"2026-08-25T14:45:00Z","v":12089,"vw":45.582306},{"c":45.63,"h":45.705,"l":45.43,"n":68,"o":45.44,"t":"2026-08-25T15:00:00Z","v":4968,"vw":45.62114},{"c":45.39,"h":45.71,"l":45.3,"n":67,"o":45.61,"t":"2026-08-25T15:15:00Z","v":6576,"vw":45.436962},{"c":45.59,"h":45.61,"l":45.46,"n":44,"o":45.46,"t":"2026-08-25T15:30:00Z","v":3709,"vw":45.575288},{"c":45.91,"h":45.92,"l":45.56,"n":40,"o":45.599,"t":"2026-08-25T15:45:00Z","v":8597,"vw":45.72921},{"c":45.7999,"h":46.05,"l":45.775,"n":136,"o":45.91,"t":"2026-08-25T16:00:00Z","v":13940,"vw":45.915962},{"c":45.725,"h":45.81,"l":45.57,"n":157,"o":45.8,"t":"2026-08-25T16:15:00Z","v":15909,"vw":45.696569},{"c":45.845,"h":45.845,"l":45.735,"n":34,"o":45.735,"t":"2026-08-25T16:30:00Z","v":4221,"vw":45.805237},{"c":45.85,"h":46.005,"l":45.85,"n":39,"o":45.94,"t":"2026-08-25T16:45:00Z","v":9149,"vw":45.987299},{"c":45.7404,"h":45.9,"l":45.69,"n":33,"o":45.9,"t":"2026-08-25T17:00:00Z","v":3766,"vw":45.788737},{"c":45.69,"h":45.91,"l":45.69,"n":26,"o":45.855,"t":"2026-08-25T17:15:00Z","v":4619,"vw":45.845163},{"c":45.84,"h":45.85,"l":45.7,"n":89,"o":45.74,"t":"2026-08-25T17:30:00Z","v":5713,"vw":45.776803},{"c":45.905,"h":45.92,"l":45.8,"n":65,"o":45.8,"t":"2026-08-25T17:45:00Z","v":3120,"vw":45.885711},{"c":46.43,"h":46.43,"l":45.92,"n":56,"o":45.92,"t":"2026-08-25T18:00:00Z","v":8195,"vw":46.243059},{"c":46.215,"h":46.54,"l":46.2,"n":158,"o":46.439,"t":"2026-08-25T18:15:00Z","v":13154,"vw":46.419496},{"c":46.34,"h":46.35,"l":46.21,"n":66,"o":46.28,"t":"2026-08-25T18:30:00Z","v":9771,"vw":46.313948},{"c":46.3157,"h":46.42,"l":46.29,"n":230,"o":46.419,"t":"2026-08-25T18:45:00Z","v":14424,"vw":46.370464},{"c":46.395,"h":46.395,"l":46.156,"n":103,"o":46.35,"t":"2026-08-25T19:00:00Z","v":16071,"vw":46.278706},{"c":46.25,"h":46.81,"l":46.23,"n":516,"o":46.43,"t":"2026-08-25T19:15:00Z","v":47342,"vw":46.600913},{"c":45.56,"h":46.23,"l":45.56,"n":145,"o":46.2,"t":"2026-08-25T19:30:00Z","v":19210,"vw":46.031681},{"c":46.07,"h":46.14,"l":45.8,"n":359,"o":45.86,"t":"2026-08-25T19:45:00Z","v":35613,"vw":46.017936},{"c":45.87,"h":46.062,"l":45.87,"n":12,"o":46.02,"t":"2026-08-25T20:00:00Z","v":883,"vw":45.979364},{"c":45.65,"h":45.66,"l":45.65,"n":2,"o":45.66,"t":"2026-08-25T20:15:00Z","v":200,"vw":45.655},{"c":44.35,"h":45.08,"l":44.35,"n":97,"o":45.08,"t":"2026-08-25T20:45:00Z","v":4641,"vw":44.677354},{"c":44.679,"h":44.679,"l":44.2001,"n":10,"o":44.382,"t":"2026-08-25T21:00:00Z","v":1093,"vw":44.518514},{"c":44.1,"h":44.4,"l":44.02,"n":78,"o":44.4,"t":"2026-08-25T21:15:00Z","v":18659,"vw":44.232451},{"c":44.1,"h":44.8,"l":44.1,"n":2,"o":44.8,"t":"2026-08-25T21:30:00Z","v":400,"vw":44.625},{"c":44.749,"h":44.83,"l":44.749,"n":4,"o":44.83,"t":"2026-08-25T21:45:00Z","v":498,"vw":44.7895},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-08-25T22:00:00Z","v":125,"vw":45},{"c":44.93,"h":45.2,"l":44.93,"n":4,"o":45.2,"t":"2026-08-25T23:15:00Z","v":516,"vw":45.034854},{"c":44.9,"h":44.9,"l":44.9,"n":2,"o":44.9,"t":"2026-08-25T23:45:00Z","v":941,"vw":44.9},{"c":45.82,"h":46.53,"l":45.82,"n":24,"o":46.53,"t":"2026-08-26T08:00:00Z","v":3942,"vw":46.082217},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-08-26T10:15:00Z","v":700,"vw":46.9},{"c":46.9,"h":47.08,"l":46.89,"n":77,"o":46.9,"t":"2026-08-26T11:00:00Z","v":11770,"vw":47.032463},{"c":45.93,"h":45.93,"l":45.75,"n":24,"o":45.75,"t":"2026-08-26T12:00:00Z","v":710,"vw":45.813519},{"c":46.6,"h":46.6,"l":45.82,"n":90,"o":45.82,"t":"2026-08-26T12:15:00Z","v":3882,"vw":46.312912},{"c":46.29,"h":46.29,"l":46.24,"n":16,"o":46.24,"t":"2026-08-26T12:30:00Z","v":2473,"vw":46.25515},{"c":46.07,"h":46.17,"l":46.06,"n":25,"o":46.06,"t":"2026-08-26T12:45:00Z","v":2692,"vw":46.103228},{"c":45.46,"h":46.12,"l":45.46,"n":34,"o":46.07,"t":"2026-08-26T13:00:00Z","v":3120,"vw":45.717143},{"c":45.45,"h":45.53,"l":45.37,"n":32,"o":45.49,"t":"2026-08-26T13:15:00Z","v":2196,"vw":45.439048},{"c":45.915,"h":46.01,"l":45.48,"n":253,"o":45.48,"t":"2026-08-26T13:30:00Z","v":12933,"vw":45.657055},{"c":45.89,"h":46.015,"l":45.63,"n":121,"o":46.015,"t":"2026-08-26T13:45:00Z","v":22724,"vw":45.732177},{"c":46.1,"h":46.31,"l":45.85,"n":167,"o":45.85,"t":"2026-08-26T14:00:00Z","v":4803,"vw":46.126747},{"c":45.85,"h":46.2999,"l":45.85,"n":86,"o":46.23,"t":"2026-08-26T14:15:00Z","v":3723,"vw":46.189109},{"c":45.665,"h":46,"l":45.665,"n":87,"o":45.88,"t":"2026-08-26T14:30:00Z","v":5679,"vw":45.852458},{"c":45.69,"h":45.739,"l":45.5696,"n":132,"o":45.66,"t":"2026-08-26T14:45:00Z","v":7458,"vw":45.680134},{"c":45.6,"h":45.72,"l":45.46,"n":66,"o":45.7053,"t":"2026-08-26T15:00:00Z","v":9270,"vw":45.566406},{"c":45.69,"h":45.74,"l":45.54,"n":45,"o":45.54,"t":"2026-08-26T15:15:00Z","v":2301,"vw":45.637679},{"c":45.53,"h":45.64,"l":45.465,"n":32,"o":45.64,"t":"2026-08-26T15:30:00Z","v":2555,"vw":45.530928},{"c":45.31,"h":45.46,"l":45.221,"n":61,"o":45.46,"t":"2026-08-26T15:45:00Z","v":10312,"vw":45.370574},{"c":45.44,"h":45.475,"l":45.29,"n":16,"o":45.305,"t":"2026-08-26T16:00:00Z","v":1124,"vw":45.38636},{"c":45.07,"h":45.4651,"l":45.07,"n":43,"o":45.4651,"t":"2026-08-26T16:15:00Z","v":9794,"vw":45.267841},{"c":44.84,"h":45.12,"l":44.74,"n":104,"o":45,"t":"2026-08-26T16:30:00Z","v":7911,"vw":44.916749},{"c":44.8,"h":45.07,"l":44.7999,"n":68,"o":44.96,"t":"2026-08-26T16:45:00Z","v":4263,"vw":44.967141},{"c":45.085,"h":45.085,"l":44.75,"n":50,"o":44.82,"t":"2026-08-26T17:00:00Z","v":6119,"vw":44.896803},{"c":45.52,"h":45.57,"l":45.18,"n":56,"o":45.18,"t":"2026-08-26T17:15:00Z","v":4584,"vw":45.374768},{"c":45.59,"h":45.67,"l":45.5,"n":64,"o":45.51,"t":"2026-08-26T17:30:00Z","v":5412,"vw":45.610052},{"c":45.47,"h":45.55,"l":45.35,"n":92,"o":45.55,"t":"2026-08-26T17:45:00Z","v":10089,"vw":45.396208},{"c":45.66,"h":45.71,"l":45.29,"n":32,"o":45.31,"t":"2026-08-26T18:00:00Z","v":3167,"vw":45.583703},{"c":45.57,"h":45.73,"l":45.47,"n":30,"o":45.66,"t":"2026-08-26T18:15:00Z","v":3641,"vw":45.603433},{"c":45.48,"h":45.59,"l":45.47,"n":34,"o":45.5,"t":"2026-08-26T18:30:00Z","v":3468,"vw":45.542583},{"c":45.64,"h":45.69,"l":45.5386,"n":41,"o":45.5386,"t":"2026-08-26T18:45:00Z","v":7537,"vw":45.660684},{"c":45.6,"h":45.68,"l":45.54,"n":32,"o":45.6,"t":"2026-08-26T19:00:00Z","v":5276,"vw":45.600083},{"c":45.7837,"h":45.8,"l":45.55,"n":94,"o":45.6,"t":"2026-08-26T19:15:00Z","v":8307,"vw":45.673567},{"c":45.65,"h":45.75,"l":45.63,"n":322,"o":45.75,"t":"2026-08-26T19:30:00Z","v":30403,"vw":45.672861},{"c":45.65,"h":45.76,"l":45.585,"n":335,"o":45.66,"t":"2026-08-26T19:45:00Z","v":37125,"vw":45.649978},{"c":45.7,"h":45.7,"l":45.7,"n":6,"o":45.7,"t":"2026-08-26T20:00:00Z","v":1510,"vw":45.7},{"c":45.27,"h":45.27,"l":45.27,"n":3,"o":45.27,"t":"2026-08-26T20:15:00Z","v":331,"vw":45.27},{"c":44.9618,"h":44.9618,"l":44.96,"n":10,"o":44.96,"t":"2026-08-26T20:30:00Z","v":600,"vw":44.9608},{"c":45.0973,"h":45.0973,"l":45.0973,"n":1,"o":45.0973,"t":"2026-08-26T20:45:00Z","v":480,"vw":45.0973},{"c":45.42,"h":45.42,"l":45.39,"n":8,"o":45.39,"t":"2026-08-26T21:00:00Z","v":531,"vw":45.402107},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-08-26T21:45:00Z","v":254,"vw":46.5},{"c":47.01,"h":47.01,"l":46.86,"n":9,"o":46.86,"t":"2026-08-26T22:00:00Z","v":1042,"vw":46.973955},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-08-26T22:30:00Z","v":5200,"vw":46.7},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-08-26T23:15:00Z","v":100,"vw":48.5},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-08-26T23:30:00Z","v":1421,"vw":47},{"c":47.9485,"h":47.9485,"l":47.87,"n":3,"o":47.87,"t":"2026-08-26T23:45:00Z","v":225,"vw":47.90925},{"c":46.92,"h":46.92,"l":46.89,"n":15,"o":46.89,"t":"2026-08-27T09:15:00Z","v":10757,"vw":46.914607},{"c":46.8574,"h":46.8574,"l":46.8574,"n":1,"o":46.8574,"t":"2026-08-27T11:00:00Z","v":200,"vw":46.8574},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-08-27T12:30:00Z","v":1000,"vw":46.5},{"c":46.5448,"h":46.5448,"l":46.5448,"n":1,"o":46.5448,"t":"2026-08-27T13:15:00Z","v":1000,"vw":46.5448},{"c":46.359,"h":46.48,"l":46.195,"n":296,"o":46.48,"t":"2026-08-27T13:30:00Z","v":35792,"vw":46.325092},{"c":46.685,"h":46.7,"l":46.1801,"n":182,"o":46.29,"t":"2026-08-27T13:45:00Z","v":34883,"vw":46.400327},{"c":46.365,"h":46.8103,"l":46.365,"n":587,"o":46.65,"t":"2026-08-27T14:00:00Z","v":70142,"vw":46.623487},{"c":46.905,"h":47.06,"l":46.34,"n":692,"o":46.4,"t":"2026-08-27T14:15:00Z","v":32957,"vw":46.657983},{"c":47.77,"h":47.77,"l":46.98,"n":285,"o":47,"t":"2026-08-27T14:30:00Z","v":49879,"vw":47.361274},{"c":47.41,"h":47.75,"l":47.265,"n":439,"o":47.72,"t":"2026-08-27T14:45:00Z","v":38464,"vw":47.565352},{"c":47.81,"h":47.94,"l":47.44,"n":421,"o":47.53,"t":"2026-08-27T15:00:00Z","v":64945,"vw":47.703878},{"c":48.13,"h":48.23,"l":47.56,"n":949,"o":47.839,"t":"2026-08-27T15:15:00Z","v":117752,"vw":47.820102},{"c":47.96,"h":48.23,"l":47.9,"n":932,"o":48.12,"t":"2026-08-27T15:30:00Z","v":77869,"vw":48.013331},{"c":47.77,"h":48.01,"l":47.7,"n":397,"o":48.01,"t":"2026-08-27T15:45:00Z","v":24229,"vw":47.847163},{"c":47.7,"h":47.9,"l":47.1501,"n":331,"o":47.8,"t":"2026-08-27T16:00:00Z","v":24078,"vw":47.540081},{"c":47.87,"h":47.96,"l":47.76,"n":192,"o":47.76,"t":"2026-08-27T16:15:00Z","v":14601,"vw":47.878249},{"c":48.03,"h":48.06,"l":47.749,"n":339,"o":47.855,"t":"2026-08-27T16:30:00Z","v":18500,"vw":47.957122},{"c":47.7,"h":48.12,"l":47.7,"n":180,"o":48.07,"t":"2026-08-27T16:45:00Z","v":47398,"vw":47.858022},{"c":48.25,"h":48.3,"l":47.61,"n":284,"o":47.776,"t":"2026-08-27T17:00:00Z","v":10259,"vw":47.96322},{"c":48.07,"h":48.5,"l":48.07,"n":561,"o":48.28,"t":"2026-08-27T17:15:00Z","v":56538,"vw":48.237496},{"c":48.44,"h":48.56,"l":47.99,"n":203,"o":48.08,"t":"2026-08-27T17:30:00Z","v":26114,"vw":48.40569},{"c":48.26,"h":48.68,"l":48.22,"n":152,"o":48.44,"t":"2026-08-27T17:45:00Z","v":20124,"vw":48.456474},{"c":48.15,"h":48.64,"l":48.075,"n":157,"o":48.31,"t":"2026-08-27T18:00:00Z","v":17179,"vw":48.338303},{"c":47.98,"h":48.32,"l":47.75,"n":177,"o":48.245,"t":"2026-08-27T18:15:00Z","v":16147,"vw":47.968789},{"c":48.4,"h":48.48,"l":48,"n":143,"o":48,"t":"2026-08-27T18:30:00Z","v":15369,"vw":48.330074},{"c":48.63,"h":48.63,"l":48.28,"n":116,"o":48.39,"t":"2026-08-27T18:45:00Z","v":10036,"vw":48.399072},{"c":48.68,"h":48.82,"l":48.57,"n":193,"o":48.62,"t":"2026-08-27T19:00:00Z","v":15617,"vw":48.695499},{"c":48.69,"h":48.84,"l":48.425,"n":224,"o":48.69,"t":"2026-08-27T19:15:00Z","v":18977,"vw":48.607265},{"c":48.19,"h":48.73,"l":48.07,"n":193,"o":48.7,"t":"2026-08-27T19:30:00Z","v":21598,"vw":48.534443},{"c":47.805,"h":48.22,"l":47.805,"n":390,"o":48.22,"t":"2026-08-27T19:45:00Z","v":26115,"vw":47.955064},{"c":47.4658,"h":47.86,"l":47.4658,"n":41,"o":47.86,"t":"2026-08-27T20:00:00Z","v":1804,"vw":47.677689},{"c":47.86,"h":47.869,"l":47.86,"n":10,"o":47.869,"t":"2026-08-27T20:30:00Z","v":590,"vw":47.8645},{"c":47.99,"h":47.99,"l":47.99,"n":3,"o":47.99,"t":"2026-08-27T20:45:00Z","v":250,"vw":47.99},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-08-27T21:45:00Z","v":115,"vw":48},{"c":47.79,"h":47.79,"l":47.79,"n":4,"o":47.79,"t":"2026-08-27T22:15:00Z","v":302,"vw":47.79},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-08-27T23:45:00Z","v":150,"vw":47.85},{"c":47,"h":47.06,"l":47,"n":2,"o":47.06,"t":"2026-08-28T08:00:00Z","v":1599,"vw":47.052495},{"c":47.18,"h":47.18,"l":47.18,"n":5,"o":47.18,"t":"2026-08-28T08:30:00Z","v":432,"vw":47.18},{"c":46.9,"h":46.94,"l":46.9,"n":3,"o":46.94,"t":"2026-08-28T11:00:00Z","v":600,"vw":46.92},{"c":46.9086,"h":46.9086,"l":46.9086,"n":1,"o":46.9086,"t":"2026-08-28T11:15:00Z","v":2000,"vw":46.9086},{"c":46.9,"h":46.9,"l":46.9,"n":3,"o":46.9,"t":"2026-08-28T11:30:00Z","v":600,"vw":46.9},{"c":46.69,"h":46.75,"l":46.69,"n":9,"o":46.74,"t":"2026-08-28T11:45:00Z","v":870,"vw":46.735915},{"c":46.83,"h":46.83,"l":46.72,"n":12,"o":46.72,"t":"2026-08-28T12:00:00Z","v":1006,"vw":46.738878},{"c":46.86,"h":46.86,"l":46.76,"n":7,"o":46.76,"t":"2026-08-28T12:15:00Z","v":2820,"vw":46.771586},{"c":46.88,"h":46.88,"l":46.88,"n":132,"o":46.88,"t":"2026-08-28T13:00:00Z","v":5212,"vw":46.88},{"c":47.17,"h":47.31,"l":47.1,"n":411,"o":47.31,"t":"2026-08-28T13:30:00Z","v":54285,"vw":47.144197},{"c":47.43,"h":47.48,"l":47.04,"n":713,"o":47.09,"t":"2026-08-28T13:45:00Z","v":69785,"vw":47.345954},{"c":46.565,"h":47.67,"l":46.5,"n":1140,"o":47.44,"t":"2026-08-28T14:00:00Z","v":140351,"vw":47.074367},{"c":46.8701,"h":47.0299,"l":46.5,"n":500,"o":46.5,"t":"2026-08-28T14:15:00Z","v":41393,"vw":46.860293},{"c":47.52,"h":47.78,"l":46.9,"n":248,"o":46.95,"t":"2026-08-28T14:30:00Z","v":24932,"vw":47.401711},{"c":47.77,"h":47.955,"l":47.31,"n":291,"o":47.55,"t":"2026-08-28T14:45:00Z","v":27421,"vw":47.480077},{"c":47.23,"h":47.98,"l":47.0501,"n":165,"o":47.85,"t":"2026-08-28T15:00:00Z","v":9846,"vw":47.542721},{"c":47.24,"h":47.49,"l":47.185,"n":244,"o":47.23,"t":"2026-08-28T15:15:00Z","v":9807,"vw":47.311138},{"c":46.61,"h":47.25,"l":46.61,"n":207,"o":47.25,"t":"2026-08-28T15:30:00Z","v":23151,"vw":46.94486},{"c":46.03,"h":46.84,"l":45.84,"n":336,"o":46.66,"t":"2026-08-28T15:45:00Z","v":35168,"vw":46.388888},{"c":45.51,"h":46.17,"l":45.51,"n":410,"o":46.07,"t":"2026-08-28T16:00:00Z","v":41539,"vw":45.833633},{"c":45.84,"h":45.84,"l":45.14,"n":209,"o":45.615,"t":"2026-08-28T16:15:00Z","v":23978,"vw":45.427367},{"c":45.8301,"h":46.13,"l":45.77,"n":111,"o":45.93,"t":"2026-08-28T16:30:00Z","v":7098,"vw":45.928385},{"c":45.85,"h":46.16,"l":45.85,"n":108,"o":45.87,"t":"2026-08-28T16:45:00Z","v":5978,"vw":45.973512},{"c":46.1,"h":46.109,"l":45.73,"n":110,"o":45.92,"t":"2026-08-28T17:00:00Z","v":8878,"vw":45.869304},{"c":45.87,"h":46.18,"l":45.87,"n":52,"o":46.06,"t":"2026-08-28T17:15:00Z","v":4856,"vw":46.050581},{"c":45.53,"h":45.86,"l":45.485,"n":125,"o":45.85,"t":"2026-08-28T17:30:00Z","v":13896,"vw":45.609171},{"c":45.515,"h":45.82,"l":45.4,"n":113,"o":45.53,"t":"2026-08-28T17:45:00Z","v":8432,"vw":45.553628},{"c":45.36,"h":45.52,"l":45.2,"n":149,"o":45.45,"t":"2026-08-28T18:00:00Z","v":13670,"vw":45.346484},{"c":44.88,"h":45.449,"l":44.81,"n":255,"o":45.43,"t":"2026-08-28T18:15:00Z","v":41447,"vw":44.979217},{"c":44.53,"h":44.91,"l":44.47,"n":213,"o":44.9,"t":"2026-08-28T18:30:00Z","v":39165,"vw":44.593762},{"c":44.58,"h":44.58,"l":44.22,"n":212,"o":44.52,"t":"2026-08-28T18:45:00Z","v":27934,"vw":44.356421},{"c":44.68,"h":44.83,"l":44.55,"n":247,"o":44.65,"t":"2026-08-28T19:00:00Z","v":30014,"vw":44.720581},{"c":44.86,"h":44.9,"l":44.65,"n":125,"o":44.65,"t":"2026-08-28T19:15:00Z","v":9391,"vw":44.799863},{"c":44.92,"h":45.06,"l":44.75,"n":105,"o":44.845,"t":"2026-08-28T19:30:00Z","v":10487,"vw":44.84097},{"c":44.795,"h":45.02,"l":44.78,"n":152,"o":44.98,"t":"2026-08-28T19:45:00Z","v":12209,"vw":44.890809},{"c":44.83,"h":44.83,"l":44.83,"n":5,"o":44.83,"t":"2026-08-28T20:00:00Z","v":456,"vw":44.83},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-08-28T20:15:00Z","v":100,"vw":44.96},{"c":45.2,"h":45.2,"l":44.88,"n":15,"o":44.91,"t":"2026-08-28T20:30:00Z","v":3062,"vw":45.034577},{"c":45.0928,"h":45.0928,"l":44.99,"n":9,"o":45.06,"t":"2026-08-28T20:45:00Z","v":1000,"vw":45.038685},{"c":44.96,"h":45.1,"l":44.96,"n":7,"o":45.09,"t":"2026-08-28T22:00:00Z","v":700,"vw":45.078571},{"c":45.02,"h":45.04,"l":45.02,"n":2,"o":45.04,"t":"2026-08-28T22:15:00Z","v":600,"vw":45.023333},{"c":45.524,"h":45.65,"l":45.524,"n":3,"o":45.65,"t":"2026-08-28T22:45:00Z","v":1376,"vw":45.615636},{"c":45.7951,"h":45.83,"l":45.7951,"n":2,"o":45.83,"t":"2026-08-28T23:00:00Z","v":1700,"vw":45.815629},{"c":45.24,"h":45.5,"l":45.24,"n":2,"o":45.5,"t":"2026-08-28T23:15:00Z","v":600,"vw":45.283333},{"c":45.52,"h":45.52,"l":45.5,"n":16,"o":45.5,"t":"2026-08-28T23:30:00Z","v":1788,"vw":45.505882},{"c":45.55,"h":45.55,"l":45.52,"n":19,"o":45.52,"t":"2026-08-28T23:45:00Z","v":5750,"vw":45.534865},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-08-31T11:00:00Z","v":326,"vw":45.91},{"c":46.2,"h":46.2,"l":46.2,"n":3,"o":46.2,"t":"2026-08-31T11:15:00Z","v":1004,"vw":46.2},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-08-31T11:30:00Z","v":100,"vw":46},{"c":46.08,"h":46.2,"l":46.08,"n":4,"o":46.2,"t":"2026-08-31T12:15:00Z","v":1200,"vw":46.17913},{"c":45.52,"h":45.85,"l":45.52,"n":6,"o":45.85,"t":"2026-08-31T12:30:00Z","v":1896,"vw":45.578224},{"c":45.9,"h":45.9,"l":45.541,"n":2,"o":45.541,"t":"2026-08-31T13:00:00Z","v":200,"vw":45.7205},{"c":45.65,"h":45.86,"l":45.48,"n":551,"o":45.8,"t":"2026-08-31T13:30:00Z","v":57858,"vw":45.738124},{"c":45.3462,"h":45.48,"l":45.3462,"n":422,"o":45.48,"t":"2026-08-31T13:45:00Z","v":34670,"vw":45.354325},{"c":45.4,"h":45.525,"l":45.385,"n":52,"o":45.5,"t":"2026-08-31T14:00:00Z","v":6831,"vw":45.474983},{"c":45.5,"h":45.573,"l":45.39,"n":44,"o":45.49,"t":"2026-08-31T14:15:00Z","v":3228,"vw":45.478122},{"c":45.9828,"h":45.9828,"l":45.51,"n":86,"o":45.56,"t":"2026-08-31T14:30:00Z","v":8957,"vw":45.756958},{"c":45.89,"h":45.99,"l":45.66,"n":112,"o":45.965,"t":"2026-08-31T14:45:00Z","v":12271,"vw":45.840005},{"c":45.8,"h":45.925,"l":45.8,"n":126,"o":45.8827,"t":"2026-08-31T15:00:00Z","v":13602,"vw":45.82821},{"c":46.28,"h":46.28,"l":45.755,"n":188,"o":45.76,"t":"2026-08-31T15:15:00Z","v":19208,"vw":46.039722},{"c":46.36,"h":46.36,"l":46.08,"n":122,"o":46.31,"t":"2026-08-31T15:30:00Z","v":7897,"vw":46.271052},{"c":46.24,"h":46.39,"l":46.24,"n":156,"o":46.385,"t":"2026-08-31T15:45:00Z","v":13185,"vw":46.35833},{"c":46.17,"h":46.35,"l":46.17,"n":88,"o":46.25,"t":"2026-08-31T16:00:00Z","v":8539,"vw":46.30298},{"c":46,"h":46.22,"l":46,"n":83,"o":46.21,"t":"2026-08-31T16:15:00Z","v":7244,"vw":46.137949},{"c":47.18,"h":47.18,"l":46.04,"n":315,"o":46.05,"t":"2026-08-31T16:30:00Z","v":16725,"vw":46.699593},{"c":47.15,"h":47.72,"l":46.83,"n":782,"o":47.19,"t":"2026-08-31T16:45:00Z","v":83286,"vw":47.397387},{"c":47.15,"h":47.25,"l":47,"n":111,"o":47.25,"t":"2026-08-31T17:00:00Z","v":6232,"vw":47.137439},{"c":47.3,"h":47.45,"l":47.17,"n":94,"o":47.17,"t":"2026-08-31T17:15:00Z","v":19136,"vw":47.395836},{"c":47.41,"h":47.49,"l":47.2,"n":103,"o":47.282,"t":"2026-08-31T17:30:00Z","v":31939,"vw":47.423964},{"c":47.27,"h":47.43,"l":47.25,"n":163,"o":47.34,"t":"2026-08-31T17:45:00Z","v":14973,"vw":47.37908},{"c":47.379,"h":47.379,"l":47.15,"n":125,"o":47.32,"t":"2026-08-31T18:00:00Z","v":9423,"vw":47.304666},{"c":47.33,"h":47.648,"l":47.325,"n":121,"o":47.445,"t":"2026-08-31T18:15:00Z","v":12419,"vw":47.511048},{"c":47.4813,"h":47.4813,"l":47.2,"n":129,"o":47.22,"t":"2026-08-31T18:30:00Z","v":13077,"vw":47.430176},{"c":47.16,"h":47.44,"l":47.16,"n":88,"o":47.44,"t":"2026-08-31T18:45:00Z","v":6520,"vw":47.26902},{"c":47.11,"h":47.27,"l":47,"n":221,"o":47.21,"t":"2026-08-31T19:00:00Z","v":14664,"vw":47.163112},{"c":47.2406,"h":47.2406,"l":46.95,"n":137,"o":47.06,"t":"2026-08-31T19:15:00Z","v":14264,"vw":47.011957},{"c":46.98,"h":47.275,"l":46.98,"n":163,"o":47.275,"t":"2026-08-31T19:30:00Z","v":7110,"vw":47.132175},{"c":47.06,"h":47.24,"l":47.06,"n":305,"o":47.15,"t":"2026-08-31T19:45:00Z","v":36514,"vw":47.126555},{"c":47.33,"h":47.33,"l":47.08,"n":6,"o":47.08,"t":"2026-08-31T20:00:00Z","v":963,"vw":47.159449},{"c":47.4,"h":47.4,"l":47.26,"n":31,"o":47.26,"t":"2026-08-31T20:30:00Z","v":1117,"vw":47.295},{"c":47.46,"h":47.46,"l":47.46,"n":1,"o":47.46,"t":"2026-08-31T21:00:00Z","v":111,"vw":47.46},{"c":47.45,"h":47.45,"l":47.45,"n":3,"o":47.45,"t":"2026-08-31T21:15:00Z","v":163,"vw":47.45},{"c":47.8,"h":47.9793,"l":47.8,"n":4,"o":47.85,"t":"2026-08-31T21:45:00Z","v":1052,"vw":47.866547},{"c":48.0352,"h":48.0352,"l":47.7415,"n":5,"o":47.8,"t":"2026-08-31T22:00:00Z","v":1303,"vw":47.971923},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-08-31T22:15:00Z","v":1000,"vw":46.79},{"c":47.7418,"h":47.7418,"l":47.728,"n":2,"o":47.728,"t":"2026-08-31T22:30:00Z","v":310,"vw":47.737348},{"c":47.09,"h":47.28,"l":47,"n":65,"o":47.01,"t":"2026-08-31T23:00:00Z","v":13438,"vw":47.09548},{"c":47.172,"h":47.2965,"l":47.1702,"n":4,"o":47.2965,"t":"2026-08-31T23:15:00Z","v":3154,"vw":47.195128},{"c":47.48,"h":47.48,"l":47.28,"n":2,"o":47.28,"t":"2026-08-31T23:30:00Z","v":524,"vw":47.329618},{"c":47.4,"h":47.4,"l":47.26,"n":7,"o":47.26,"t":"2026-08-31T23:45:00Z","v":1171,"vw":47.280076},{"c":47,"h":47.01,"l":47,"n":94,"o":47.01,"t":"2026-09-01T08:00:00Z","v":6727,"vw":47.003103},{"c":46.85,"h":46.85,"l":46.85,"n":2,"o":46.85,"t":"2026-09-01T08:15:00Z","v":120,"vw":46.85},{"c":46.6,"h":46.68,"l":46.6,"n":11,"o":46.67,"t":"2026-09-01T09:00:00Z","v":2176,"vw":46.661853},{"c":46.79,"h":46.83,"l":46.79,"n":11,"o":46.7935,"t":"2026-09-01T11:00:00Z","v":1331,"vw":46.80209},{"c":46.84,"h":46.84,"l":46.84,"n":6,"o":46.84,"t":"2026-09-01T11:15:00Z","v":132,"vw":46.84},{"c":47.09,"h":47.09,"l":47.09,"n":8,"o":47.09,"t":"2026-09-01T12:00:00Z","v":440,"vw":47.09},{"c":47,"h":47.02,"l":47,"n":36,"o":47.02,"t":"2026-09-01T12:15:00Z","v":3906,"vw":47.016814},{"c":46.73,"h":46.73,"l":46.4402,"n":12,"o":46.5,"t":"2026-09-01T12:30:00Z","v":5205,"vw":46.496293},{"c":46.8986,"h":46.97,"l":46.76,"n":106,"o":46.76,"t":"2026-09-01T12:45:00Z","v":37706,"vw":46.785826},{"c":46.76,"h":46.865,"l":46.65,"n":397,"o":46.85,"t":"2026-09-01T13:00:00Z","v":77295,"vw":46.720111},{"c":46.85,"h":46.99,"l":46.82,"n":373,"o":46.92,"t":"2026-09-01T13:15:00Z","v":62984,"vw":46.863028},{"c":46.735,"h":46.9799,"l":46.63,"n":305,"o":46.89,"t":"2026-09-01T13:30:00Z","v":45347,"vw":46.748406},{"c":46.985,"h":47.14,"l":46.9,"n":238,"o":46.9,"t":"2026-09-01T13:45:00Z","v":24821,"vw":47.016908},{"c":47.23,"h":47.42,"l":47.01,"n":57,"o":47.01,"t":"2026-09-01T14:00:00Z","v":7027,"vw":47.323447},{"c":47.17,"h":47.3399,"l":47.17,"n":204,"o":47.275,"t":"2026-09-01T14:15:00Z","v":33008,"vw":47.283999},{"c":47.201,"h":47.3,"l":47.16,"n":162,"o":47.17,"t":"2026-09-01T14:30:00Z","v":58073,"vw":47.220898},{"c":47.25,"h":47.37,"l":47.2,"n":31,"o":47.29,"t":"2026-09-01T14:45:00Z","v":7699,"vw":47.297362},{"c":46.78,"h":47.06,"l":46.67,"n":57,"o":47.06,"t":"2026-09-01T15:00:00Z","v":6097,"vw":46.826189},{"c":46.865,"h":46.865,"l":46.69,"n":36,"o":46.72,"t":"2026-09-01T15:15:00Z","v":3075,"vw":46.718663},{"c":46.81,"h":46.9,"l":46.81,"n":43,"o":46.841,"t":"2026-09-01T15:30:00Z","v":11535,"vw":46.85576},{"c":46.86,"h":46.89,"l":46.82,"n":23,"o":46.85,"t":"2026-09-01T15:45:00Z","v":5663,"vw":46.837094},{"c":46.37,"h":46.7687,"l":46.37,"n":63,"o":46.75,"t":"2026-09-01T16:00:00Z","v":5261,"vw":46.592506},{"c":46.34,"h":46.49,"l":46.2,"n":78,"o":46.39,"t":"2026-09-01T16:15:00Z","v":16748,"vw":46.315283},{"c":46.04,"h":46.311,"l":46.04,"n":102,"o":46.311,"t":"2026-09-01T16:30:00Z","v":32103,"vw":46.259391},{"c":46.275,"h":46.275,"l":46.09,"n":50,"o":46.12,"t":"2026-09-01T16:45:00Z","v":4256,"vw":46.139101},{"c":46.11,"h":46.23,"l":45.99,"n":113,"o":46.23,"t":"2026-09-01T17:00:00Z","v":17498,"vw":46.082064},{"c":46.15,"h":46.215,"l":46.085,"n":87,"o":46.085,"t":"2026-09-01T17:15:00Z","v":7687,"vw":46.162229},{"c":46.27,"h":46.3,"l":46.22,"n":37,"o":46.255,"t":"2026-09-01T17:30:00Z","v":2895,"vw":46.26641},{"c":45.895,"h":46.23,"l":45.88,"n":93,"o":46.23,"t":"2026-09-01T17:45:00Z","v":6800,"vw":46.110228},{"c":45.96,"h":46.01,"l":45.875,"n":69,"o":45.93,"t":"2026-09-01T18:00:00Z","v":5000,"vw":45.918176},{"c":45.69,"h":45.95,"l":45.58,"n":200,"o":45.95,"t":"2026-09-01T18:15:00Z","v":21073,"vw":45.723167},{"c":45.5054,"h":45.76,"l":45.5054,"n":90,"o":45.76,"t":"2026-09-01T18:30:00Z","v":3595,"vw":45.611786},{"c":45.79,"h":45.9,"l":45.3,"n":104,"o":45.425,"t":"2026-09-01T18:45:00Z","v":8798,"vw":45.625053},{"c":45.81,"h":45.9297,"l":45.77,"n":136,"o":45.9297,"t":"2026-09-01T19:00:00Z","v":6294,"vw":45.855756},{"c":46.03,"h":46.0899,"l":45.78,"n":87,"o":45.805,"t":"2026-09-01T19:15:00Z","v":6094,"vw":45.962853},{"c":46.125,"h":46.125,"l":45.97,"n":94,"o":46.04,"t":"2026-09-01T19:30:00Z","v":10206,"vw":45.995846},{"c":46.49,"h":46.49,"l":46.08,"n":172,"o":46.09,"t":"2026-09-01T19:45:00Z","v":13574,"vw":46.259232},{"c":46.5,"h":46.5,"l":46.5,"n":8,"o":46.5,"t":"2026-09-01T20:00:00Z","v":2009,"vw":46.5},{"c":46.44,"h":46.6199,"l":46.44,"n":4,"o":46.6199,"t":"2026-09-01T20:15:00Z","v":922,"vw":46.489972},{"c":46.4245,"h":46.4245,"l":46.4245,"n":1,"o":46.4245,"t":"2026-09-01T20:45:00Z","v":200,"vw":46.4245},{"c":46.31,"h":46.31,"l":46.31,"n":5,"o":46.31,"t":"2026-09-01T21:00:00Z","v":400,"vw":46.31},{"c":46.26,"h":46.36,"l":46.26,"n":36,"o":46.26,"t":"2026-09-01T23:00:00Z","v":851,"vw":46.295},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-09-01T23:45:00Z","v":2127,"vw":46.5},{"c":46.4,"h":46.56,"l":46.4,"n":10,"o":46.56,"t":"2026-09-02T08:00:00Z","v":8000,"vw":46.415986},{"c":46.17,"h":46.17,"l":46.17,"n":1,"o":46.17,"t":"2026-09-02T08:15:00Z","v":100,"vw":46.17},{"c":46,"h":46.17,"l":46,"n":2,"o":46.17,"t":"2026-09-02T08:30:00Z","v":492,"vw":46.135447},{"c":45.49,"h":45.49,"l":45.49,"n":5,"o":45.49,"t":"2026-09-02T10:00:00Z","v":119,"vw":45.49},{"c":45.45,"h":45.46,"l":45.44,"n":322,"o":45.44,"t":"2026-09-02T10:45:00Z","v":43005,"vw":45.449917},{"c":45.5384,"h":45.5394,"l":45.5384,"n":3,"o":45.5394,"t":"2026-09-02T11:00:00Z","v":1055,"vw":45.539019},{"c":45.2,"h":45.2,"l":45.2,"n":4,"o":45.2,"t":"2026-09-02T11:15:00Z","v":391,"vw":45.2},{"c":45.38,"h":45.48,"l":45.38,"n":33,"o":45.48,"t":"2026-09-02T11:30:00Z","v":5052,"vw":45.387021},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-09-02T12:00:00Z","v":100,"vw":45.55},{"c":45.89,"h":45.89,"l":45.7285,"n":2,"o":45.7285,"t":"2026-09-02T12:15:00Z","v":200,"vw":45.80925},{"c":45.7405,"h":45.8,"l":45.7,"n":91,"o":45.8,"t":"2026-09-02T12:30:00Z","v":20849,"vw":45.750865},{"c":45.72,"h":45.72,"l":45.7,"n":145,"o":45.7,"t":"2026-09-02T12:45:00Z","v":20265,"vw":45.700218},{"c":45.65,"h":45.65,"l":45.65,"n":150,"o":45.65,"t":"2026-09-02T13:00:00Z","v":20229,"vw":45.65},{"c":45.65,"h":45.65,"l":45.55,"n":41,"o":45.55,"t":"2026-09-02T13:15:00Z","v":5125,"vw":45.635658},{"c":45.605,"h":45.8056,"l":45.41,"n":283,"o":45.77,"t":"2026-09-02T13:30:00Z","v":20029,"vw":45.58704},{"c":45.75,"h":45.885,"l":45.62,"n":218,"o":45.88,"t":"2026-09-02T13:45:00Z","v":16339,"vw":45.781281},{"c":45.86,"h":45.9601,"l":45.65,"n":228,"o":45.7,"t":"2026-09-02T14:00:00Z","v":23477,"vw":45.924827},{"c":45.84,"h":46.07,"l":45.79,"n":86,"o":45.95,"t":"2026-09-02T14:15:00Z","v":17971,"vw":45.814802},{"c":45.65,"h":45.81,"l":45.65,"n":95,"o":45.81,"t":"2026-09-02T14:30:00Z","v":2485,"vw":45.725267},{"c":45.52,"h":45.75,"l":45.52,"n":79,"o":45.75,"t":"2026-09-02T14:45:00Z","v":7298,"vw":45.618947},{"c":45.33,"h":45.61,"l":45.3,"n":98,"o":45.49,"t":"2026-09-02T15:00:00Z","v":7921,"vw":45.424806},{"c":45.62,"h":45.63,"l":45.41,"n":91,"o":45.4238,"t":"2026-09-02T15:15:00Z","v":4607,"vw":45.534266},{"c":45.75,"h":45.81,"l":45.58,"n":157,"o":45.58,"t":"2026-09-02T15:30:00Z","v":23269,"vw":45.755512},{"c":45.93,"h":45.93,"l":45.68,"n":145,"o":45.75,"t":"2026-09-02T15:45:00Z","v":10893,"vw":45.791915},{"c":45.915,"h":45.95,"l":45.85,"n":70,"o":45.92,"t":"2026-09-02T16:00:00Z","v":4227,"vw":45.908735},{"c":46.05,"h":46.06,"l":45.875,"n":59,"o":45.92,"t":"2026-09-02T16:15:00Z","v":8678,"vw":46.011501},{"c":45.79,"h":46.07,"l":45.79,"n":77,"o":46.04,"t":"2026-09-02T16:30:00Z","v":18415,"vw":45.901087},{"c":45.77,"h":45.85,"l":45.76,"n":101,"o":45.8,"t":"2026-09-02T16:45:00Z","v":4405,"vw":45.800064},{"c":45.68,"h":45.85,"l":45.65,"n":60,"o":45.81,"t":"2026-09-02T17:00:00Z","v":4273,"vw":45.740098},{"c":45.63,"h":45.7,"l":45.59,"n":42,"o":45.7,"t":"2026-09-02T17:15:00Z","v":4089,"vw":45.628097},{"c":45.85,"h":45.85,"l":45.66,"n":71,"o":45.66,"t":"2026-09-02T17:30:00Z","v":6952,"vw":45.7451},{"c":45.97,"h":45.98,"l":45.91,"n":65,"o":45.91,"t":"2026-09-02T17:45:00Z","v":2726,"vw":45.94147},{"c":45.95,"h":45.95,"l":45.84,"n":36,"o":45.92,"t":"2026-09-02T18:00:00Z","v":2486,"vw":45.901912},{"c":45.91,"h":46,"l":45.89,"n":54,"o":45.95,"t":"2026-09-02T18:15:00Z","v":3419,"vw":45.960313},{"c":45.725,"h":45.96,"l":45.7,"n":82,"o":45.94,"t":"2026-09-02T18:30:00Z","v":5687,"vw":45.819444},{"c":45.91,"h":45.91,"l":45.76,"n":55,"o":45.77,"t":"2026-09-02T18:45:00Z","v":3698,"vw":45.873501},{"c":45.88,"h":45.88,"l":45.82,"n":42,"o":45.87,"t":"2026-09-02T19:00:00Z","v":3589,"vw":45.845442},{"c":45.73,"h":45.97,"l":45.73,"n":66,"o":45.86,"t":"2026-09-02T19:15:00Z","v":6412,"vw":45.837312},{"c":45.55,"h":45.73,"l":45.46,"n":216,"o":45.72,"t":"2026-09-02T19:30:00Z","v":29893,"vw":45.568004},{"c":45.547,"h":45.59,"l":45.42,"n":201,"o":45.52,"t":"2026-09-02T19:45:00Z","v":12137,"vw":45.498832},{"c":45.52,"h":45.52,"l":45.52,"n":6,"o":45.52,"t":"2026-09-02T20:00:00Z","v":2059,"vw":45.52},{"c":45.52,"h":45.59,"l":45.52,"n":49,"o":45.59,"t":"2026-09-02T20:15:00Z","v":776,"vw":45.5525},{"c":45.7,"h":45.7,"l":45.7,"n":4,"o":45.7,"t":"2026-09-02T20:30:00Z","v":1010,"vw":45.7},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-09-02T20:45:00Z","v":100,"vw":45.8},{"c":45.73,"h":45.82,"l":45.72,"n":8,"o":45.82,"t":"2026-09-02T21:15:00Z","v":819,"vw":45.756986},{"c":47.36,"h":47.36,"l":47.36,"n":1,"o":47.36,"t":"2026-09-02T21:30:00Z","v":500,"vw":47.36},{"c":46.0191,"h":46.0191,"l":46.0191,"n":1,"o":46.0191,"t":"2026-09-02T21:45:00Z","v":500,"vw":46.0191},{"c":45.63,"h":45.7,"l":45.63,"n":6,"o":45.63,"t":"2026-09-02T22:15:00Z","v":700,"vw":45.65},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-09-02T23:30:00Z","v":102,"vw":45.99},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-09-03T08:00:00Z","v":600,"vw":46.6},{"c":46.07,"h":46.13,"l":45.93,"n":49,"o":45.97,"t":"2026-09-03T08:15:00Z","v":6866,"vw":46.050738},{"c":45.97,"h":45.98,"l":45.97,"n":5,"o":45.97,"t":"2026-09-03T09:15:00Z","v":600,"vw":45.976241},{"c":46.1552,"h":46.1625,"l":46.02,"n":32,"o":46.03,"t":"2026-09-03T11:30:00Z","v":4751,"vw":46.047768},{"c":46.05,"h":46.13,"l":46.05,"n":25,"o":46.1,"t":"2026-09-03T12:00:00Z","v":3918,"vw":46.078454},{"c":46.15,"h":46.15,"l":46.12,"n":78,"o":46.12,"t":"2026-09-03T12:15:00Z","v":15021,"vw":46.148176},{"c":46.32,"h":46.36,"l":46.28,"n":69,"o":46.36,"t":"2026-09-03T12:30:00Z","v":3882,"vw":46.321494},{"c":46.59,"h":46.6,"l":46.32,"n":121,"o":46.32,"t":"2026-09-03T12:45:00Z","v":24345,"vw":46.438157},{"c":46.56,"h":46.56,"l":46.5,"n":56,"o":46.52,"t":"2026-09-03T13:00:00Z","v":6253,"vw":46.517394},{"c":46.43,"h":46.43,"l":46.43,"n":35,"o":46.43,"t":"2026-09-03T13:15:00Z","v":2100,"vw":46.43},{"c":46.74,"h":46.8,"l":46.44,"n":321,"o":46.44,"t":"2026-09-03T13:30:00Z","v":15892,"vw":46.55356},{"c":46.69,"h":46.77,"l":46.58,"n":466,"o":46.77,"t":"2026-09-03T13:45:00Z","v":50363,"vw":46.689282},{"c":46.78,"h":46.78,"l":46.53,"n":383,"o":46.63,"t":"2026-09-03T14:00:00Z","v":17348,"vw":46.681434},{"c":47.03,"h":47.07,"l":46.82,"n":386,"o":46.82,"t":"2026-09-03T14:15:00Z","v":18073,"vw":46.959543},{"c":47,"h":47.11,"l":46.96,"n":370,"o":47.03,"t":"2026-09-03T14:30:00Z","v":17859,"vw":47.031625},{"c":47.22,"h":47.25,"l":47,"n":380,"o":47,"t":"2026-09-03T14:45:00Z","v":23777,"vw":47.184538},{"c":47,"h":47.31,"l":47,"n":118,"o":47.25,"t":"2026-09-03T15:00:00Z","v":5020,"vw":47.150215},{"c":47.2,"h":47.3,"l":47.06,"n":137,"o":47.15,"t":"2026-09-03T15:15:00Z","v":6603,"vw":47.166575},{"c":47.56,"h":47.56,"l":47.0101,"n":139,"o":47.09,"t":"2026-09-03T15:30:00Z","v":12271,"vw":47.133998},{"c":47.56,"h":47.65,"l":47.29,"n":181,"o":47.54,"t":"2026-09-03T15:45:00Z","v":19433,"vw":47.559591},{"c":47,"h":47.47,"l":46.99,"n":337,"o":47.45,"t":"2026-09-03T16:00:00Z","v":37001,"vw":47.288946},{"c":47.025,"h":47.25,"l":47.025,"n":119,"o":47.09,"t":"2026-09-03T16:15:00Z","v":5423,"vw":47.087083},{"c":47.09,"h":47.15,"l":47.0201,"n":149,"o":47.0601,"t":"2026-09-03T16:30:00Z","v":7705,"vw":47.063091},{"c":47.3599,"h":47.38,"l":47.24,"n":74,"o":47.25,"t":"2026-09-03T16:45:00Z","v":4256,"vw":47.297998},{"c":47.45,"h":47.45,"l":47.25,"n":46,"o":47.31,"t":"2026-09-03T17:00:00Z","v":3042,"vw":47.332631},{"c":47.305,"h":47.45,"l":47.25,"n":48,"o":47.43,"t":"2026-09-03T17:15:00Z","v":6745,"vw":47.393321},{"c":47.37,"h":47.41,"l":47.35,"n":73,"o":47.35,"t":"2026-09-03T17:30:00Z","v":8891,"vw":47.378725},{"c":47.34,"h":47.39,"l":47.31,"n":151,"o":47.33,"t":"2026-09-03T17:45:00Z","v":5448,"vw":47.35698},{"c":47.46,"h":47.49,"l":47.23,"n":168,"o":47.33,"t":"2026-09-03T18:00:00Z","v":12596,"vw":47.377608},{"c":47.29,"h":47.44,"l":47.285,"n":90,"o":47.44,"t":"2026-09-03T18:15:00Z","v":5356,"vw":47.365553},{"c":47.37,"h":47.4,"l":47.2,"n":90,"o":47.23,"t":"2026-09-03T18:30:00Z","v":9680,"vw":47.330274},{"c":47.55,"h":47.6238,"l":47.35,"n":100,"o":47.38,"t":"2026-09-03T18:45:00Z","v":18565,"vw":47.566365},{"c":47.45,"h":47.7,"l":47.45,"n":203,"o":47.53,"t":"2026-09-03T19:00:00Z","v":19054,"vw":47.557103},{"c":47.7915,"h":47.93,"l":47.445,"n":534,"o":47.445,"t":"2026-09-03T19:15:00Z","v":44282,"vw":47.699527},{"c":48.35,"h":48.52,"l":47.83,"n":572,"o":47.83,"t":"2026-09-03T19:30:00Z","v":109427,"vw":48.240923},{"c":48.29,"h":48.459,"l":48.07,"n":396,"o":48.375,"t":"2026-09-03T19:45:00Z","v":44946,"vw":48.29079},{"c":48.48,"h":48.59,"l":48.09,"n":46,"o":48.37,"t":"2026-09-03T20:00:00Z","v":21303,"vw":48.542268},{"c":47.95,"h":48.45,"l":47.95,"n":33,"o":48.43,"t":"2026-09-03T20:15:00Z","v":3227,"vw":48.253041},{"c":47.9201,"h":48.13,"l":47.9201,"n":11,"o":48.0533,"t":"2026-09-03T20:45:00Z","v":17799,"vw":47.950953},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-09-03T21:30:00Z","v":100,"vw":48.26},{"c":48.2525,"h":48.26,"l":48.2525,"n":27,"o":48.26,"t":"2026-09-03T21:45:00Z","v":3500,"vw":48.255714},{"c":48.24,"h":48.24,"l":48.0614,"n":3,"o":48.0614,"t":"2026-09-03T22:00:00Z","v":355,"vw":48.16202},{"c":48.38,"h":48.38,"l":48.17,"n":72,"o":48.36,"t":"2026-09-03T22:30:00Z","v":6065,"vw":48.277571},{"c":48.582,"h":48.59,"l":48.56,"n":15,"o":48.56,"t":"2026-09-03T23:00:00Z","v":1541,"vw":48.581682},{"c":48.99,"h":48.99,"l":48.6,"n":13,"o":48.61,"t":"2026-09-03T23:15:00Z","v":3100,"vw":48.851935},{"c":49.5,"h":49.5,"l":48.99,"n":15,"o":48.99,"t":"2026-09-03T23:30:00Z","v":2180,"vw":49.3585},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-09-03T23:45:00Z","v":100,"vw":49.4},{"c":48.7,"h":48.8,"l":48.7,"n":27,"o":48.8,"t":"2026-09-04T08:00:00Z","v":4555,"vw":48.762061},{"c":48.88,"h":48.88,"l":48.88,"n":5,"o":48.88,"t":"2026-09-04T09:15:00Z","v":4091,"vw":48.88},{"c":48.64,"h":48.87,"l":48.64,"n":4,"o":48.87,"t":"2026-09-04T10:00:00Z","v":305,"vw":48.793333},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-09-04T11:00:00Z","v":252,"vw":49},{"c":49.0706,"h":49.0706,"l":49.0706,"n":3,"o":49.0706,"t":"2026-09-04T11:30:00Z","v":128,"vw":49.0706},{"c":49.1,"h":49.13,"l":48.94,"n":61,"o":49.04,"t":"2026-09-04T11:45:00Z","v":11357,"vw":49.056262},{"c":48.96,"h":49.1,"l":48.96,"n":199,"o":49.1,"t":"2026-09-04T12:00:00Z","v":35382,"vw":49.008694},{"c":49.05,"h":49.05,"l":48.96,"n":10,"o":48.96,"t":"2026-09-04T12:15:00Z","v":1281,"vw":49.0425},{"c":48.12,"h":49.01,"l":48.016,"n":146,"o":49.01,"t":"2026-09-04T12:30:00Z","v":31182,"vw":48.268787},{"c":48.1799,"h":48.1799,"l":47.7,"n":148,"o":47.76,"t":"2026-09-04T12:45:00Z","v":33689,"vw":47.860846},{"c":47.7,"h":48.03,"l":47.7,"n":68,"o":47.99,"t":"2026-09-04T13:00:00Z","v":23093,"vw":47.884216},{"c":47.9802,"h":47.9802,"l":47.7,"n":11,"o":47.7,"t":"2026-09-04T13:15:00Z","v":5765,"vw":47.728311},{"c":47.9908,"h":48.1277,"l":47.5111,"n":773,"o":48.11,"t":"2026-09-04T13:30:00Z","v":46964,"vw":47.688448},{"c":47.86,"h":48.23,"l":47.86,"n":121,"o":48.03,"t":"2026-09-04T13:45:00Z","v":6936,"vw":48.130407},{"c":47.86,"h":48.02,"l":47.71,"n":159,"o":47.84,"t":"2026-09-04T14:00:00Z","v":11501,"vw":47.861835},{"c":47.68,"h":47.83,"l":47.29,"n":338,"o":47.83,"t":"2026-09-04T14:15:00Z","v":41348,"vw":47.410843},{"c":47.21,"h":47.5901,"l":47.21,"n":77,"o":47.5901,"t":"2026-09-04T14:30:00Z","v":4354,"vw":47.484159},{"c":47.13,"h":47.28,"l":46.97,"n":160,"o":47.28,"t":"2026-09-04T14:45:00Z","v":8729,"vw":47.105294},{"c":47.4,"h":47.41,"l":46.9601,"n":121,"o":47.08,"t":"2026-09-04T15:00:00Z","v":11599,"vw":47.217627},{"c":47.5911,"h":47.6,"l":47.41,"n":70,"o":47.41,"t":"2026-09-04T15:15:00Z","v":3196,"vw":47.524163},{"c":47.57,"h":47.59,"l":47.36,"n":98,"o":47.59,"t":"2026-09-04T15:30:00Z","v":19956,"vw":47.527869},{"c":47.7,"h":47.7,"l":47.4658,"n":113,"o":47.56,"t":"2026-09-04T15:45:00Z","v":4868,"vw":47.566467},{"c":47.64,"h":47.71,"l":47.58,"n":87,"o":47.59,"t":"2026-09-04T16:00:00Z","v":3185,"vw":47.627316},{"c":47.7699,"h":47.77,"l":47.605,"n":64,"o":47.62,"t":"2026-09-04T16:15:00Z","v":4176,"vw":47.715207},{"c":47.915,"h":48.025,"l":47.76,"n":135,"o":47.76,"t":"2026-09-04T16:30:00Z","v":15881,"vw":47.917306},{"c":47.9199,"h":48.03,"l":47.88,"n":148,"o":47.89,"t":"2026-09-04T16:45:00Z","v":11183,"vw":47.977106},{"c":47.99,"h":48.04,"l":47.75,"n":55,"o":47.85,"t":"2026-09-04T17:00:00Z","v":4463,"vw":47.88583},{"c":47.91,"h":47.96,"l":47.87,"n":33,"o":47.89,"t":"2026-09-04T17:15:00Z","v":3300,"vw":47.896923},{"c":47.83,"h":47.96,"l":47.83,"n":32,"o":47.91,"t":"2026-09-04T17:30:00Z","v":1933,"vw":47.89597},{"c":47.81,"h":47.88,"l":47.76,"n":72,"o":47.84,"t":"2026-09-04T17:45:00Z","v":1891,"vw":47.81464},{"c":47.68,"h":47.85,"l":47.68,"n":42,"o":47.81,"t":"2026-09-04T18:00:00Z","v":2954,"vw":47.755101},{"c":47.91,"h":48,"l":47.74,"n":52,"o":47.74,"t":"2026-09-04T18:15:00Z","v":6275,"vw":47.903348},{"c":47.99,"h":48.02,"l":47.91,"n":30,"o":47.91,"t":"2026-09-04T18:30:00Z","v":2287,"vw":47.959038},{"c":47.94,"h":47.94,"l":47.89,"n":20,"o":47.94,"t":"2026-09-04T18:45:00Z","v":2053,"vw":47.917837},{"c":47.91,"h":48.0599,"l":47.89,"n":49,"o":48.0599,"t":"2026-09-04T19:00:00Z","v":2334,"vw":47.964931},{"c":47.86,"h":47.925,"l":47.81,"n":82,"o":47.88,"t":"2026-09-04T19:15:00Z","v":5894,"vw":47.870653},{"c":47.79,"h":47.93,"l":47.7526,"n":153,"o":47.84,"t":"2026-09-04T19:30:00Z","v":10730,"vw":47.850799},{"c":47.75,"h":47.84,"l":47.7,"n":275,"o":47.73,"t":"2026-09-04T19:45:00Z","v":15223,"vw":47.768465},{"c":47.8,"h":47.8,"l":47.77,"n":22,"o":47.77,"t":"2026-09-04T20:00:00Z","v":1204,"vw":47.77545},{"c":47.75,"h":47.77,"l":47.75,"n":6,"o":47.77,"t":"2026-09-04T20:15:00Z","v":589,"vw":47.757477},{"c":47.34,"h":47.44,"l":47.34,"n":11,"o":47.41,"t":"2026-09-04T21:45:00Z","v":3015,"vw":47.414594},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-09-04T22:45:00Z","v":300,"vw":47.25},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-09-04T23:45:00Z","v":200,"vw":47.32},{"c":47.24,"h":47.27,"l":46.9,"n":28,"o":46.9,"t":"2026-09-08T08:00:00Z","v":5166,"vw":47.169315},{"c":47.3,"h":47.3,"l":47.29,"n":10,"o":47.3,"t":"2026-09-08T08:45:00Z","v":854,"vw":47.296667},{"c":47.39,"h":47.39,"l":47.38,"n":7,"o":47.38,"t":"2026-09-08T09:30:00Z","v":657,"vw":47.388333},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-09-08T10:15:00Z","v":700,"vw":47.48},{"c":46.9,"h":46.92,"l":46.9,"n":5,"o":46.92,"t":"2026-09-08T11:00:00Z","v":902,"vw":46.907778},{"c":46.94,"h":46.97,"l":46.91,"n":34,"o":46.92,"t":"2026-09-08T11:15:00Z","v":8871,"vw":46.940341},{"c":46.8,"h":46.8,"l":46.72,"n":21,"o":46.79,"t":"2026-09-08T11:30:00Z","v":5600,"vw":46.755357},{"c":46.63,"h":46.64,"l":46.63,"n":14,"o":46.64,"t":"2026-09-08T12:00:00Z","v":877,"vw":46.637497},{"c":46.64,"h":46.64,"l":46.52,"n":158,"o":46.52,"t":"2026-09-08T12:15:00Z","v":20104,"vw":46.581993},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-09-08T12:45:00Z","v":270,"vw":46.9},{"c":46.57,"h":46.71,"l":46.501,"n":106,"o":46.71,"t":"2026-09-08T13:00:00Z","v":50422,"vw":46.574251},{"c":46.4,"h":46.57,"l":46.34,"n":107,"o":46.57,"t":"2026-09-08T13:15:00Z","v":65277,"vw":46.389073},{"c":46.06,"h":46.56,"l":45.65,"n":824,"o":46.56,"t":"2026-09-08T13:30:00Z","v":116003,"vw":46.251172},{"c":46.49,"h":46.49,"l":46,"n":241,"o":46.165,"t":"2026-09-08T13:45:00Z","v":58001,"vw":46.312995},{"c":46.59,"h":46.6087,"l":46.31,"n":168,"o":46.49,"t":"2026-09-08T14:00:00Z","v":9779,"vw":46.490135},{"c":46.88,"h":46.97,"l":46.61,"n":224,"o":46.61,"t":"2026-09-08T14:15:00Z","v":68018,"vw":46.890266},{"c":46.945,"h":46.98,"l":46.79,"n":71,"o":46.89,"t":"2026-09-08T14:30:00Z","v":8198,"vw":46.911087},{"c":47.02,"h":47.12,"l":46.87,"n":219,"o":46.87,"t":"2026-09-08T14:45:00Z","v":73834,"vw":47.001529},{"c":47.05,"h":47.19,"l":46.98,"n":142,"o":47,"t":"2026-09-08T15:00:00Z","v":22181,"vw":47.0497},{"c":46.95,"h":47.15,"l":46.94,"n":32,"o":47.14,"t":"2026-09-08T15:15:00Z","v":1354,"vw":47.079467},{"c":47.13,"h":47.13,"l":47.05,"n":28,"o":47.05,"t":"2026-09-08T15:30:00Z","v":1246,"vw":47.070952},{"c":47.15,"h":47.23,"l":47.13,"n":82,"o":47.18,"t":"2026-09-08T15:45:00Z","v":3302,"vw":47.168291},{"c":47.02,"h":47.15,"l":47.02,"n":33,"o":47.11,"t":"2026-09-08T16:00:00Z","v":2676,"vw":47.080882},{"c":46.9701,"h":47.09,"l":46.9701,"n":69,"o":47.01,"t":"2026-09-08T16:15:00Z","v":51713,"vw":47.001804},{"c":47.4,"h":47.48,"l":47.15,"n":38,"o":47.15,"t":"2026-09-08T16:30:00Z","v":2379,"vw":47.441864},{"c":47.3375,"h":47.62,"l":47.3,"n":123,"o":47.47,"t":"2026-09-08T16:45:00Z","v":10708,"vw":47.581},{"c":47.17,"h":47.39,"l":47.06,"n":743,"o":47.325,"t":"2026-09-08T17:00:00Z","v":97610,"vw":47.174408},{"c":47.11,"h":47.26,"l":47.1,"n":154,"o":47.2,"t":"2026-09-08T17:15:00Z","v":20275,"vw":47.243534},{"c":47.06,"h":47.16,"l":46.991,"n":104,"o":47.1203,"t":"2026-09-08T17:30:00Z","v":7599,"vw":47.04243},{"c":47.0501,"h":47.18,"l":47.0501,"n":40,"o":47.125,"t":"2026-09-08T17:45:00Z","v":4504,"vw":47.136025},{"c":47.335,"h":47.35,"l":47.155,"n":39,"o":47.1608,"t":"2026-09-08T18:00:00Z","v":2771,"vw":47.195067},{"c":47.305,"h":47.4,"l":47.2394,"n":37,"o":47.365,"t":"2026-09-08T18:15:00Z","v":3162,"vw":47.309115},{"c":47.41,"h":47.41,"l":47.32,"n":25,"o":47.4,"t":"2026-09-08T18:30:00Z","v":2076,"vw":47.391541},{"c":47.4,"h":47.43,"l":47.2406,"n":23,"o":47.43,"t":"2026-09-08T18:45:00Z","v":3580,"vw":47.339672},{"c":47.455,"h":47.455,"l":47.38,"n":43,"o":47.38,"t":"2026-09-08T19:00:00Z","v":4870,"vw":47.450776},{"c":47.43,"h":47.52,"l":47.39,"n":99,"o":47.475,"t":"2026-09-08T19:15:00Z","v":3956,"vw":47.439415},{"c":47.29,"h":47.43,"l":47.28,"n":61,"o":47.42,"t":"2026-09-08T19:30:00Z","v":11965,"vw":47.347518},{"c":47.32,"h":47.32,"l":47.18,"n":213,"o":47.295,"t":"2026-09-08T19:45:00Z","v":11249,"vw":47.254162},{"c":47.33,"h":47.33,"l":47.33,"n":15,"o":47.33,"t":"2026-09-08T20:00:00Z","v":1647,"vw":47.33},{"c":47.37,"h":47.37,"l":47.37,"n":1,"o":47.37,"t":"2026-09-08T20:15:00Z","v":159,"vw":47.37},{"c":47.38,"h":47.38,"l":47.38,"n":2,"o":47.38,"t":"2026-09-08T20:30:00Z","v":140,"vw":47.38},{"c":47.29,"h":47.31,"l":47.29,"n":6,"o":47.31,"t":"2026-09-08T20:45:00Z","v":650,"vw":47.306667},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-09-08T22:15:00Z","v":104,"vw":47.8},{"c":49.22,"h":49.22,"l":49.21,"n":6,"o":49.21,"t":"2026-09-09T08:00:00Z","v":1210,"vw":49.215},{"c":48.61,"h":48.61,"l":48.57,"n":10,"o":48.57,"t":"2026-09-09T10:30:00Z","v":1551,"vw":48.595827},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-09-09T11:00:00Z","v":199,"vw":47.94},{"c":48.29,"h":48.29,"l":48.29,"n":1,"o":48.29,"t":"2026-09-09T11:15:00Z","v":150,"vw":48.29},{"c":48.5,"h":48.5,"l":48.5,"n":7,"o":48.5,"t":"2026-09-09T12:00:00Z","v":590,"vw":48.5},{"c":48.65,"h":48.7,"l":48.65,"n":2,"o":48.7,"t":"2026-09-09T12:15:00Z","v":400,"vw":48.6875},{"c":48.75,"h":48.87,"l":48.75,"n":4,"o":48.844,"t":"2026-09-09T12:30:00Z","v":660,"vw":48.833538},{"c":48.69,"h":48.8,"l":48.69,"n":64,"o":48.74,"t":"2026-09-09T12:45:00Z","v":2641,"vw":48.739657},{"c":48.65,"h":48.65,"l":48.54,"n":8,"o":48.54,"t":"2026-09-09T13:00:00Z","v":611,"vw":48.569864},{"c":48.63,"h":48.63,"l":48.63,"n":19,"o":48.63,"t":"2026-09-09T13:15:00Z","v":242,"vw":48.63},{"c":48.445,"h":48.74,"l":48.391,"n":298,"o":48.74,"t":"2026-09-09T13:30:00Z","v":13378,"vw":48.528052},{"c":48.6,"h":48.68,"l":48.55,"n":177,"o":48.56,"t":"2026-09-09T13:45:00Z","v":7457,"vw":48.616149},{"c":48.41,"h":48.68,"l":48.38,"n":284,"o":48.65,"t":"2026-09-09T14:00:00Z","v":43064,"vw":48.428316},{"c":48.47,"h":48.58,"l":48.35,"n":223,"o":48.47,"t":"2026-09-09T14:15:00Z","v":14375,"vw":48.410057},{"c":48.49,"h":48.65,"l":48.49,"n":294,"o":48.61,"t":"2026-09-09T14:30:00Z","v":89899,"vw":48.598505},{"c":48.28,"h":48.49,"l":48.28,"n":59,"o":48.4,"t":"2026-09-09T14:45:00Z","v":5126,"vw":48.383055},{"c":47.9106,"h":48.56,"l":47.83,"n":259,"o":48.56,"t":"2026-09-09T15:00:00Z","v":52942,"vw":47.903195},{"c":47.48,"h":48.03,"l":47.135,"n":249,"o":47.88,"t":"2026-09-09T15:15:00Z","v":42584,"vw":47.624229},{"c":47.71,"h":47.79,"l":47.54,"n":160,"o":47.61,"t":"2026-09-09T15:30:00Z","v":28732,"vw":47.676907},{"c":47.75,"h":47.84,"l":47.68,"n":90,"o":47.68,"t":"2026-09-09T15:45:00Z","v":9884,"vw":47.768635},{"c":47.69,"h":48.003,"l":47.67,"n":102,"o":47.76,"t":"2026-09-09T16:00:00Z","v":6517,"vw":47.820075},{"c":47.82,"h":47.83,"l":47.64,"n":21,"o":47.66,"t":"2026-09-09T16:15:00Z","v":1156,"vw":47.729091},{"c":48.09,"h":48.1799,"l":47.9,"n":60,"o":47.9,"t":"2026-09-09T16:30:00Z","v":9380,"vw":48.10124},{"c":48.11,"h":48.11,"l":47.966,"n":36,"o":48.07,"t":"2026-09-09T16:45:00Z","v":4690,"vw":48.015799},{"c":48.115,"h":48.19,"l":48.06,"n":40,"o":48.12,"t":"2026-09-09T17:00:00Z","v":3316,"vw":48.150948},{"c":48.63,"h":48.76,"l":48.145,"n":358,"o":48.15,"t":"2026-09-09T17:15:00Z","v":23276,"vw":48.589786},{"c":48.66,"h":48.79,"l":48.61,"n":157,"o":48.67,"t":"2026-09-09T17:30:00Z","v":25406,"vw":48.743107},{"c":48.889,"h":48.889,"l":48.64,"n":69,"o":48.65,"t":"2026-09-09T17:45:00Z","v":6951,"vw":48.727835},{"c":48.65,"h":48.9,"l":48.64,"n":124,"o":48.9,"t":"2026-09-09T18:00:00Z","v":9957,"vw":48.759499},{"c":48.65,"h":48.7,"l":48.61,"n":31,"o":48.62,"t":"2026-09-09T18:15:00Z","v":1972,"vw":48.648219},{"c":48.485,"h":48.64,"l":48.48,"n":27,"o":48.64,"t":"2026-09-09T18:30:00Z","v":2594,"vw":48.53855},{"c":48.39,"h":48.45,"l":48.31,"n":43,"o":48.39,"t":"2026-09-09T18:45:00Z","v":5558,"vw":48.372558},{"c":48.26,"h":48.33,"l":48.1301,"n":89,"o":48.33,"t":"2026-09-09T19:00:00Z","v":35171,"vw":48.195363},{"c":48.21,"h":48.36,"l":48.21,"n":47,"o":48.3,"t":"2026-09-09T19:15:00Z","v":2181,"vw":48.266536},{"c":47.9168,"h":48.23,"l":47.9168,"n":143,"o":48.2,"t":"2026-09-09T19:30:00Z","v":11592,"vw":48.091497},{"c":47.66,"h":47.95,"l":47.565,"n":290,"o":47.94,"t":"2026-09-09T19:45:00Z","v":23473,"vw":47.712471},{"c":47.625,"h":47.625,"l":47.5,"n":16,"o":47.62,"t":"2026-09-09T20:00:00Z","v":1943,"vw":47.560999},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-09-09T20:30:00Z","v":315,"vw":47.48},{"c":47.15,"h":47.27,"l":47.15,"n":104,"o":47.21,"t":"2026-09-09T21:45:00Z","v":38088,"vw":47.20801},{"c":47.04,"h":47.04,"l":47.04,"n":1,"o":47.04,"t":"2026-09-09T22:00:00Z","v":100,"vw":47.04},{"c":46.63,"h":46.6655,"l":46.63,"n":3,"o":46.6655,"t":"2026-09-09T22:30:00Z","v":425,"vw":46.650606},{"c":46.5,"h":46.5,"l":46.5,"n":4,"o":46.5,"t":"2026-09-09T22:45:00Z","v":109,"vw":46.5},{"c":46.38,"h":46.38,"l":46.38,"n":87,"o":46.38,"t":"2026-09-09T23:00:00Z","v":10300,"vw":46.38},{"c":47,"h":47.73,"l":46.82,"n":3,"o":46.82,"t":"2026-09-10T08:00:00Z","v":2100,"vw":47.478095},{"c":46.41,"h":46.708,"l":46.21,"n":12,"o":46.708,"t":"2026-09-10T11:00:00Z","v":2031,"vw":46.361407},{"c":46.67,"h":46.67,"l":46.67,"n":1,"o":46.67,"t":"2026-09-10T11:30:00Z","v":100,"vw":46.67},{"c":46.32,"h":46.43,"l":46.28,"n":9,"o":46.43,"t":"2026-09-10T12:00:00Z","v":19427,"vw":46.419061},{"c":46.17,"h":46.17,"l":46.17,"n":14,"o":46.17,"t":"2026-09-10T12:15:00Z","v":771,"vw":46.17},{"c":45.75,"h":46.1705,"l":45.75,"n":26,"o":46.1705,"t":"2026-09-10T12:30:00Z","v":850,"vw":45.994444},{"c":45.35,"h":45.8766,"l":45.35,"n":14,"o":45.8766,"t":"2026-09-10T12:45:00Z","v":783,"vw":45.510743},{"c":45.41,"h":45.41,"l":45.41,"n":2,"o":45.41,"t":"2026-09-10T13:00:00Z","v":125,"vw":45.41},{"c":45.5076,"h":45.5076,"l":45.5076,"n":16,"o":45.5076,"t":"2026-09-10T13:15:00Z","v":686,"vw":45.5076},{"c":45.62,"h":45.66,"l":45.45,"n":469,"o":45.57,"t":"2026-09-10T13:30:00Z","v":90701,"vw":45.56002},{"c":45.5255,"h":45.7269,"l":45.41,"n":172,"o":45.56,"t":"2026-09-10T13:45:00Z","v":18047,"vw":45.53936},{"c":45.34,"h":45.73,"l":45.27,"n":300,"o":45.57,"t":"2026-09-10T14:00:00Z","v":32442,"vw":45.611631},{"c":45.675,"h":45.675,"l":45.17,"n":154,"o":45.311,"t":"2026-09-10T14:15:00Z","v":34691,"vw":45.435469},{"c":45.54,"h":45.67,"l":45.49,"n":39,"o":45.49,"t":"2026-09-10T14:30:00Z","v":2123,"vw":45.585659},{"c":45.65,"h":45.65,"l":45.4,"n":62,"o":45.56,"t":"2026-09-10T14:45:00Z","v":4513,"vw":45.532425},{"c":45.565,"h":45.565,"l":45.5,"n":11,"o":45.5,"t":"2026-09-10T15:00:00Z","v":565,"vw":45.535455},{"c":45.325,"h":45.54,"l":45.31,"n":48,"o":45.51,"t":"2026-09-10T15:15:00Z","v":3636,"vw":45.468413},{"c":45.36,"h":45.481,"l":45.33,"n":55,"o":45.365,"t":"2026-09-10T15:30:00Z","v":12295,"vw":45.372248},{"c":45.3001,"h":45.3001,"l":45.22,"n":54,"o":45.22,"t":"2026-09-10T15:45:00Z","v":5729,"vw":45.263715},{"c":44.84,"h":45.4084,"l":44.71,"n":132,"o":45.35,"t":"2026-09-10T16:00:00Z","v":8976,"vw":45.039793},{"c":44.4381,"h":44.7901,"l":44.26,"n":167,"o":44.7901,"t":"2026-09-10T16:15:00Z","v":13159,"vw":44.357652},{"c":44.57,"h":44.57,"l":44.19,"n":101,"o":44.47,"t":"2026-09-10T16:30:00Z","v":9165,"vw":44.356018},{"c":44.9217,"h":44.9217,"l":44.705,"n":72,"o":44.705,"t":"2026-09-10T16:45:00Z","v":1966,"vw":44.833535},{"c":45.16,"h":45.18,"l":44.87,"n":44,"o":44.87,"t":"2026-09-10T17:00:00Z","v":8727,"vw":44.993591},{"c":45.1,"h":45.17,"l":45.05,"n":22,"o":45.12,"t":"2026-09-10T17:15:00Z","v":1905,"vw":45.077807},{"c":45.26,"h":45.39,"l":45.15,"n":29,"o":45.2401,"t":"2026-09-10T17:30:00Z","v":3490,"vw":45.295101},{"c":45.05,"h":45.28,"l":45.02,"n":46,"o":45.27,"t":"2026-09-10T17:45:00Z","v":6309,"vw":45.141084},{"c":44.81,"h":45.021,"l":44.81,"n":45,"o":45.021,"t":"2026-09-10T18:00:00Z","v":7673,"vw":44.957592},{"c":44.865,"h":44.865,"l":44.755,"n":10,"o":44.755,"t":"2026-09-10T18:15:00Z","v":1311,"vw":44.806145},{"c":45.04,"h":45.04,"l":44.82,"n":71,"o":44.85,"t":"2026-09-10T18:30:00Z","v":9276,"vw":44.981458},{"c":45.3701,"h":45.38,"l":45.07,"n":22,"o":45.07,"t":"2026-09-10T18:45:00Z","v":1304,"vw":45.20808},{"c":45.13,"h":45.2,"l":45.125,"n":21,"o":45.125,"t":"2026-09-10T19:00:00Z","v":1303,"vw":45.145982},{"c":45.14,"h":45.23,"l":45.08,"n":33,"o":45.18,"t":"2026-09-10T19:15:00Z","v":3327,"vw":45.125544},{"c":45.16,"h":45.29,"l":44.951,"n":52,"o":45,"t":"2026-09-10T19:30:00Z","v":7998,"vw":45.111622},{"c":44.98,"h":45.19,"l":44.92,"n":452,"o":45.18,"t":"2026-09-10T19:45:00Z","v":23136,"vw":44.990913},{"c":44.99,"h":44.99,"l":44.99,"n":5,"o":44.99,"t":"2026-09-10T20:00:00Z","v":2925,"vw":44.99},{"c":45.28,"h":45.28,"l":45.191,"n":7,"o":45.191,"t":"2026-09-10T20:15:00Z","v":537,"vw":45.263239},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-09-10T21:30:00Z","v":100,"vw":45.15},{"c":44.5,"h":44.5,"l":44.45,"n":3,"o":44.45,"t":"2026-09-10T23:00:00Z","v":5171,"vw":44.451466},{"c":44.26,"h":44.4,"l":44.26,"n":136,"o":44.4,"t":"2026-09-10T23:15:00Z","v":17750,"vw":44.381705},{"c":44.68,"h":44.69,"l":44.68,"n":3,"o":44.68,"t":"2026-09-10T23:45:00Z","v":500,"vw":44.682},{"c":44.09,"h":44.82,"l":44,"n":6,"o":44,"t":"2026-09-11T08:00:00Z","v":4199,"vw":44.150967},{"c":44.48,"h":44.48,"l":44.4,"n":12,"o":44.4,"t":"2026-09-11T11:30:00Z","v":2691,"vw":44.451655},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-09-11T12:00:00Z","v":100,"vw":44.56},{"c":44.25,"h":44.5,"l":44.25,"n":2,"o":44.5,"t":"2026-09-11T12:15:00Z","v":200,"vw":44.375},{"c":45.8182,"h":45.8182,"l":45.32,"n":3,"o":45.32,"t":"2026-09-11T12:30:00Z","v":2900,"vw":45.716241},{"c":46.1077,"h":46.1077,"l":45.8,"n":5,"o":45.8,"t":"2026-09-11T12:45:00Z","v":995,"vw":45.898833},{"c":45.65,"h":45.7772,"l":45.65,"n":58,"o":45.7772,"t":"2026-09-11T13:15:00Z","v":11175,"vw":45.656665},{"c":45.8,"h":45.82,"l":45.3898,"n":175,"o":45.62,"t":"2026-09-11T13:30:00Z","v":13838,"vw":45.57319},{"c":46.92,"h":46.9499,"l":45.78,"n":438,"o":45.78,"t":"2026-09-11T13:45:00Z","v":46655,"vw":46.397006},{"c":46.74,"h":47.055,"l":46.45,"n":265,"o":46.83,"t":"2026-09-11T14:00:00Z","v":25201,"vw":46.818126},{"c":46.825,"h":46.9,"l":46.59,"n":154,"o":46.71,"t":"2026-09-11T14:15:00Z","v":13563,"vw":46.7481},{"c":46.425,"h":46.87,"l":46.425,"n":145,"o":46.87,"t":"2026-09-11T14:30:00Z","v":9561,"vw":46.619337},{"c":46.7289,"h":46.7289,"l":46.33,"n":26,"o":46.4213,"t":"2026-09-11T14:45:00Z","v":3902,"vw":46.561251},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-09-11T15:00:00Z","v":200,"vw":46.6},{"c":46.82,"h":46.82,"l":46.5,"n":30,"o":46.51,"t":"2026-09-11T15:15:00Z","v":5853,"vw":46.553496},{"c":46.8999,"h":46.98,"l":46.88,"n":39,"o":46.98,"t":"2026-09-11T15:30:00Z","v":5610,"vw":46.910595},{"c":46,"h":46.775,"l":45.895,"n":75,"o":46.775,"t":"2026-09-11T15:45:00Z","v":4464,"vw":46.185104},{"c":46.33,"h":46.52,"l":46.09,"n":284,"o":46.09,"t":"2026-09-11T16:00:00Z","v":26535,"vw":46.341153},{"c":45.84,"h":46.08,"l":45.785,"n":135,"o":46.08,"t":"2026-09-11T16:15:00Z","v":21293,"vw":45.879459},{"c":45.74,"h":45.89,"l":45.74,"n":10,"o":45.88,"t":"2026-09-11T16:30:00Z","v":1349,"vw":45.798462},{"c":46.0838,"h":46.1,"l":46.03,"n":11,"o":46.06,"t":"2026-09-11T16:45:00Z","v":519,"vw":46.06845},{"c":45.95,"h":46.13,"l":45.95,"n":18,"o":46.0593,"t":"2026-09-11T17:00:00Z","v":1670,"vw":46.043859},{"c":46.09,"h":46.1162,"l":46.09,"n":4,"o":46.1162,"t":"2026-09-11T17:15:00Z","v":618,"vw":46.095033},{"c":45.93,"h":46.15,"l":45.93,"n":28,"o":46.1,"t":"2026-09-11T17:30:00Z","v":3087,"vw":46.100556},{"c":45.88,"h":45.95,"l":45.83,"n":13,"o":45.95,"t":"2026-09-11T17:45:00Z","v":1505,"vw":45.902041},{"c":45.4,"h":45.64,"l":45.23,"n":89,"o":45.64,"t":"2026-09-11T18:00:00Z","v":15821,"vw":45.372309},{"c":45.47,"h":45.57,"l":45.44,"n":8,"o":45.57,"t":"2026-09-11T18:15:00Z","v":465,"vw":45.4875},{"c":45.3,"h":45.45,"l":45.3,"n":55,"o":45.45,"t":"2026-09-11T18:30:00Z","v":12388,"vw":45.4214},{"c":44.93,"h":45.24,"l":44.9,"n":85,"o":45.17,"t":"2026-09-11T18:45:00Z","v":27651,"vw":45.106876},{"c":45.05,"h":45.0694,"l":44.91,"n":22,"o":44.91,"t":"2026-09-11T19:00:00Z","v":1273,"vw":45.022846},{"c":45.181,"h":45.28,"l":44.881,"n":41,"o":44.9459,"t":"2026-09-11T19:15:00Z","v":7163,"vw":45.017429},{"c":45.23,"h":45.23,"l":45.16,"n":62,"o":45.17,"t":"2026-09-11T19:30:00Z","v":2933,"vw":45.183427},{"c":45.337,"h":45.4199,"l":45.28,"n":248,"o":45.29,"t":"2026-09-11T19:45:00Z","v":19260,"vw":45.32129},{"c":45.48,"h":45.48,"l":45.43,"n":10,"o":45.43,"t":"2026-09-11T20:00:00Z","v":1878,"vw":45.432836},{"c":45.4654,"h":45.4654,"l":45.4654,"n":1,"o":45.4654,"t":"2026-09-11T20:15:00Z","v":1110,"vw":45.4654},{"c":45.5063,"h":45.5063,"l":45.5063,"n":1,"o":45.5063,"t":"2026-09-11T20:45:00Z","v":100,"vw":45.5063},{"c":45.23,"h":45.23,"l":45.23,"n":7,"o":45.23,"t":"2026-09-11T22:00:00Z","v":2711,"vw":45.23},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-09-11T22:15:00Z","v":200,"vw":44.58},{"c":44.3,"h":44.3,"l":44.27,"n":12,"o":44.27,"t":"2026-09-11T23:30:00Z","v":1960,"vw":44.288304},{"c":44.75,"h":45.2,"l":44.75,"n":15,"o":45.01,"t":"2026-09-14T08:00:00Z","v":7100,"vw":44.850704},{"c":45.1258,"h":45.1258,"l":44.86,"n":2,"o":44.86,"t":"2026-09-14T08:15:00Z","v":1600,"vw":45.109188},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-09-14T08:30:00Z","v":100,"vw":44.86},{"c":44.78,"h":44.78,"l":44.78,"n":10,"o":44.78,"t":"2026-09-14T08:45:00Z","v":1000,"vw":44.78},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-14T11:15:00Z","v":100,"vw":45},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-09-14T12:15:00Z","v":100,"vw":45.27},{"c":45.1299,"h":45.23,"l":45.1299,"n":7,"o":45.22,"t":"2026-09-14T12:30:00Z","v":2105,"vw":45.222852},{"c":45.219,"h":45.219,"l":45.219,"n":1,"o":45.219,"t":"2026-09-14T12:45:00Z","v":128,"vw":45.219},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-09-14T13:00:00Z","v":601,"vw":44.6},{"c":45.15,"h":45.15,"l":44.75,"n":142,"o":44.75,"t":"2026-09-14T13:30:00Z","v":13152,"vw":44.97678},{"c":45,"h":45.35,"l":45,"n":157,"o":45.19,"t":"2026-09-14T13:45:00Z","v":8411,"vw":45.104543},{"c":45.53,"h":45.53,"l":45.21,"n":86,"o":45.385,"t":"2026-09-14T14:00:00Z","v":3682,"vw":45.382553},{"c":45.1,"h":45.5999,"l":45.0401,"n":154,"o":45.53,"t":"2026-09-14T14:15:00Z","v":26084,"vw":45.406666},{"c":44.715,"h":45.1598,"l":44.7049,"n":48,"o":45.1598,"t":"2026-09-14T14:30:00Z","v":5333,"vw":44.803637},{"c":44.91,"h":44.91,"l":44.87,"n":4,"o":44.87,"t":"2026-09-14T14:45:00Z","v":301,"vw":44.894252},{"c":44.72,"h":44.73,"l":44.61,"n":29,"o":44.73,"t":"2026-09-14T15:00:00Z","v":1359,"vw":44.6975},{"c":44.655,"h":44.765,"l":44.6477,"n":31,"o":44.73,"t":"2026-09-14T15:15:00Z","v":2372,"vw":44.691722},{"c":44.95,"h":44.95,"l":44.66,"n":17,"o":44.66,"t":"2026-09-14T15:30:00Z","v":777,"vw":44.880518},{"c":44.89,"h":45.05,"l":44.89,"n":28,"o":45.05,"t":"2026-09-14T15:45:00Z","v":869,"vw":44.955246},{"c":44.845,"h":44.845,"l":44.77,"n":19,"o":44.79,"t":"2026-09-14T16:00:00Z","v":648,"vw":44.789167},{"c":45.34,"h":45.38,"l":44.9,"n":18,"o":44.9,"t":"2026-09-14T16:15:00Z","v":2041,"vw":45.26113},{"c":45.3,"h":45.35,"l":45.2517,"n":50,"o":45.2517,"t":"2026-09-14T16:30:00Z","v":4218,"vw":45.270706},{"c":45.4,"h":45.5367,"l":45.385,"n":12,"o":45.385,"t":"2026-09-14T16:45:00Z","v":1222,"vw":45.462545},{"c":45.34,"h":45.34,"l":45.21,"n":11,"o":45.27,"t":"2026-09-14T17:00:00Z","v":2059,"vw":45.303161},{"c":45.445,"h":45.48,"l":45.33,"n":49,"o":45.33,"t":"2026-09-14T17:15:00Z","v":1088,"vw":45.409412},{"c":45.4,"h":45.5331,"l":45.32,"n":40,"o":45.4551,"t":"2026-09-14T17:30:00Z","v":14702,"vw":45.398139},{"c":45.605,"h":45.605,"l":45.5,"n":16,"o":45.5,"t":"2026-09-14T17:45:00Z","v":7880,"vw":45.535615},{"c":45.79,"h":45.91,"l":45.56,"n":17,"o":45.56,"t":"2026-09-14T18:00:00Z","v":9228,"vw":45.679795},{"c":45.91,"h":45.925,"l":45.6901,"n":88,"o":45.6901,"t":"2026-09-14T18:15:00Z","v":5208,"vw":45.874179},{"c":46.08,"h":46.08,"l":45.93,"n":56,"o":45.93,"t":"2026-09-14T18:30:00Z","v":6855,"vw":46.048552},{"c":45.93,"h":46.02,"l":45.93,"n":35,"o":46,"t":"2026-09-14T18:45:00Z","v":6936,"vw":45.949395},{"c":45.765,"h":45.87,"l":45.68,"n":61,"o":45.86,"t":"2026-09-14T19:00:00Z","v":4037,"vw":45.762403},{"c":45.805,"h":45.88,"l":45.765,"n":76,"o":45.8,"t":"2026-09-14T19:15:00Z","v":3419,"vw":45.83},{"c":45.66,"h":45.81,"l":45.57,"n":125,"o":45.735,"t":"2026-09-14T19:30:00Z","v":5832,"vw":45.693203},{"c":45.69,"h":45.8,"l":45.605,"n":1204,"o":45.69,"t":"2026-09-14T19:45:00Z","v":70058,"vw":45.706776},{"c":45.86,"h":45.87,"l":45.78,"n":11,"o":45.78,"t":"2026-09-14T20:00:00Z","v":793,"vw":45.814256},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-09-14T20:15:00Z","v":510,"vw":46.15},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-09-14T20:30:00Z","v":1502,"vw":46.3},{"c":45.49,"h":45.7,"l":45.4117,"n":52,"o":45.7,"t":"2026-09-14T21:00:00Z","v":1931,"vw":45.603872},{"c":45.45,"h":45.46,"l":45.45,"n":4,"o":45.46,"t":"2026-09-14T21:45:00Z","v":368,"vw":45.453333},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-09-14T22:00:00Z","v":300,"vw":45.4},{"c":45.49,"h":45.49,"l":45.48,"n":4,"o":45.48,"t":"2026-09-14T22:15:00Z","v":301,"vw":45.486552},{"c":44.05,"h":44.53,"l":44.05,"n":9,"o":44.42,"t":"2026-09-15T08:00:00Z","v":1910,"vw":44.317312},{"c":44.2424,"h":44.2424,"l":44.2424,"n":1,"o":44.2424,"t":"2026-09-15T09:00:00Z","v":400,"vw":44.2424},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-09-15T12:15:00Z","v":110,"vw":44.58},{"c":44.51,"h":44.58,"l":44.51,"n":6,"o":44.58,"t":"2026-09-15T12:30:00Z","v":403,"vw":44.529074},{"c":44.69,"h":44.69,"l":44.69,"n":3,"o":44.69,"t":"2026-09-15T12:45:00Z","v":409,"vw":44.69},{"c":44.7008,"h":44.74,"l":44.7008,"n":17,"o":44.74,"t":"2026-09-15T13:00:00Z","v":1751,"vw":44.711615},{"c":44.62,"h":44.62,"l":44.62,"n":2,"o":44.62,"t":"2026-09-15T13:15:00Z","v":167,"vw":44.62},{"c":44.35,"h":44.73,"l":44.13,"n":170,"o":44.73,"t":"2026-09-15T13:30:00Z","v":16265,"vw":44.328517},{"c":44.46,"h":44.46,"l":44.1701,"n":137,"o":44.33,"t":"2026-09-15T13:45:00Z","v":7576,"vw":44.3315},{"c":43.94,"h":44.55,"l":43.94,"n":214,"o":44.49,"t":"2026-09-15T14:00:00Z","v":16441,"vw":44.114682},{"c":43.88,"h":44.06,"l":43.82,"n":144,"o":43.97,"t":"2026-09-15T14:15:00Z","v":13647,"vw":43.926245},{"c":43.32,"h":43.76,"l":43.26,"n":509,"o":43.71,"t":"2026-09-15T14:30:00Z","v":47807,"vw":43.542927},{"c":43.17,"h":43.355,"l":42.9,"n":537,"o":43.35,"t":"2026-09-15T14:45:00Z","v":63502,"vw":43.144841},{"c":43.29,"h":43.42,"l":43.15,"n":952,"o":43.15,"t":"2026-09-15T15:00:00Z","v":120978,"vw":43.320681},{"c":43.56,"h":43.56,"l":43.34,"n":73,"o":43.34,"t":"2026-09-15T15:15:00Z","v":5363,"vw":43.425831},{"c":43.48,"h":43.54,"l":43.39,"n":147,"o":43.51,"t":"2026-09-15T15:30:00Z","v":17190,"vw":43.433283},{"c":43.46,"h":43.53,"l":43.44,"n":16,"o":43.52,"t":"2026-09-15T15:45:00Z","v":1919,"vw":43.491421},{"c":43.24,"h":43.43,"l":43.2,"n":21,"o":43.43,"t":"2026-09-15T16:00:00Z","v":4502,"vw":43.225893},{"c":43.33,"h":43.4249,"l":43.21,"n":38,"o":43.215,"t":"2026-09-15T16:15:00Z","v":9229,"vw":43.321666},{"c":43.33,"h":43.33,"l":43.28,"n":49,"o":43.32,"t":"2026-09-15T16:30:00Z","v":2303,"vw":43.311679},{"c":43.13,"h":43.36,"l":43.13,"n":12,"o":43.36,"t":"2026-09-15T16:45:00Z","v":1109,"vw":43.2615},{"c":43,"h":43.1376,"l":42.98,"n":26,"o":43.11,"t":"2026-09-15T17:00:00Z","v":1544,"vw":43.073853},{"c":43.17,"h":43.17,"l":43.17,"n":8,"o":43.17,"t":"2026-09-15T17:15:00Z","v":406,"vw":43.17},{"c":43.59,"h":43.82,"l":43.4097,"n":25,"o":43.4097,"t":"2026-09-15T17:30:00Z","v":3440,"vw":43.74215},{"c":43.69,"h":43.745,"l":43.69,"n":25,"o":43.745,"t":"2026-09-15T17:45:00Z","v":2983,"vw":43.740517},{"c":43.575,"h":43.58,"l":43.4,"n":41,"o":43.45,"t":"2026-09-15T18:00:00Z","v":6858,"vw":43.510738},{"c":43.71,"h":43.71,"l":43.38,"n":32,"o":43.6,"t":"2026-09-15T18:15:00Z","v":3630,"vw":43.557512},{"c":42.85,"h":43.37,"l":42.64,"n":169,"o":43.34,"t":"2026-09-15T18:30:00Z","v":17630,"vw":42.930263},{"c":43.32,"h":43.32,"l":42.25,"n":133,"o":42.7,"t":"2026-09-15T18:45:00Z","v":7855,"vw":42.832851},{"c":43.28,"h":43.37,"l":43.05,"n":111,"o":43.285,"t":"2026-09-15T19:00:00Z","v":10614,"vw":43.228935},{"c":43.17,"h":43.5,"l":43.17,"n":52,"o":43.295,"t":"2026-09-15T19:15:00Z","v":5924,"vw":43.329007},{"c":42.94,"h":43.1499,"l":42.86,"n":67,"o":42.9701,"t":"2026-09-15T19:30:00Z","v":19950,"vw":42.929135},{"c":43.3,"h":43.3939,"l":42.96,"n":236,"o":42.96,"t":"2026-09-15T19:45:00Z","v":19158,"vw":43.257053},{"c":43.19,"h":43.32,"l":43.19,"n":5,"o":43.32,"t":"2026-09-15T20:00:00Z","v":206,"vw":43.255961},{"c":43.55,"h":43.55,"l":43.55,"n":7,"o":43.55,"t":"2026-09-15T20:15:00Z","v":577,"vw":43.55},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-09-15T20:45:00Z","v":200,"vw":43.31},{"c":43.23,"h":43.23,"l":43.23,"n":3,"o":43.23,"t":"2026-09-15T21:00:00Z","v":1250,"vw":43.23},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-09-15T21:30:00Z","v":100,"vw":43.21},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-09-15T22:00:00Z","v":100,"vw":42.83},{"c":43.15,"h":43.15,"l":42.53,"n":3,"o":42.53,"t":"2026-09-15T23:45:00Z","v":2543,"vw":43.017613},{"c":43.34,"h":43.34,"l":43.34,"n":74,"o":43.34,"t":"2026-09-16T08:15:00Z","v":2613,"vw":43.34},{"c":44.5755,"h":44.5755,"l":44.15,"n":29,"o":44.15,"t":"2026-09-16T11:15:00Z","v":2778,"vw":44.332362},{"c":44.66,"h":44.66,"l":44.6,"n":6,"o":44.6,"t":"2026-09-16T11:30:00Z","v":13260,"vw":44.653977},{"c":44.66,"h":44.7783,"l":44.66,"n":8,"o":44.7783,"t":"2026-09-16T11:45:00Z","v":1755,"vw":44.713111},{"c":44.2222,"h":44.2222,"l":44.2222,"n":1,"o":44.2222,"t":"2026-09-16T12:30:00Z","v":227,"vw":44.2222},{"c":44.34,"h":44.34,"l":44.26,"n":2,"o":44.26,"t":"2026-09-16T12:45:00Z","v":200,"vw":44.3},{"c":43.97,"h":44.22,"l":43.97,"n":3,"o":44.22,"t":"2026-09-16T13:00:00Z","v":913,"vw":44.049573},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-09-16T13:15:00Z","v":100,"vw":43.93},{"c":43.755,"h":43.87,"l":43.75,"n":131,"o":43.87,"t":"2026-09-16T13:30:00Z","v":2829,"vw":43.812479},{"c":44.26,"h":44.26,"l":44.14,"n":34,"o":44.18,"t":"2026-09-16T13:45:00Z","v":6622,"vw":44.189951},{"c":43.92,"h":44.04,"l":43.92,"n":34,"o":44.02,"t":"2026-09-16T14:00:00Z","v":2137,"vw":44.025909},{"c":44.1,"h":44.12,"l":43.97,"n":82,"o":44.05,"t":"2026-09-16T14:15:00Z","v":19649,"vw":44.073875},{"c":44.06,"h":44.1002,"l":44.02,"n":48,"o":44.1002,"t":"2026-09-16T14:30:00Z","v":1508,"vw":44.073857},{"c":44.02,"h":44.05,"l":44.02,"n":17,"o":44.05,"t":"2026-09-16T14:45:00Z","v":268,"vw":44.035782},{"c":44.05,"h":44.075,"l":43.97,"n":143,"o":44.02,"t":"2026-09-16T15:00:00Z","v":19593,"vw":44.040733},{"c":44.09,"h":44.09,"l":44.09,"n":2,"o":44.09,"t":"2026-09-16T15:15:00Z","v":101,"vw":44.09},{"c":44.22,"h":44.275,"l":43.86,"n":37,"o":43.86,"t":"2026-09-16T15:30:00Z","v":8001,"vw":44.070238},{"c":44.15,"h":44.25,"l":44.15,"n":9,"o":44.25,"t":"2026-09-16T15:45:00Z","v":795,"vw":44.215071},{"c":44.37,"h":44.37,"l":44.19,"n":43,"o":44.23,"t":"2026-09-16T16:00:00Z","v":2283,"vw":44.240306},{"c":44.28,"h":44.34,"l":44.265,"n":38,"o":44.34,"t":"2026-09-16T16:15:00Z","v":2672,"vw":44.323535},{"c":44.265,"h":44.31,"l":44.265,"n":28,"o":44.31,"t":"2026-09-16T16:30:00Z","v":1349,"vw":44.290013},{"c":44.41,"h":44.41,"l":44.33,"n":25,"o":44.35,"t":"2026-09-16T16:45:00Z","v":1910,"vw":44.349265},{"c":44.32,"h":44.35,"l":44.2574,"n":18,"o":44.33,"t":"2026-09-16T17:00:00Z","v":3793,"vw":44.303353},{"c":44.195,"h":44.32,"l":44.151,"n":29,"o":44.32,"t":"2026-09-16T17:15:00Z","v":4498,"vw":44.25552},{"c":43.98,"h":44.19,"l":43.95,"n":35,"o":44.19,"t":"2026-09-16T17:30:00Z","v":2670,"vw":43.973136},{"c":44.255,"h":44.255,"l":43.875,"n":13,"o":43.94,"t":"2026-09-16T17:45:00Z","v":839,"vw":43.968786},{"c":44.56,"h":45.01,"l":44,"n":317,"o":44,"t":"2026-09-16T18:00:00Z","v":28352,"vw":44.581271},{"c":44.95,"h":44.99,"l":44.6,"n":111,"o":44.66,"t":"2026-09-16T18:15:00Z","v":25696,"vw":44.833508},{"c":44.989,"h":45.01,"l":43.98,"n":137,"o":44.56,"t":"2026-09-16T18:30:00Z","v":29906,"vw":44.430713},{"c":44.445,"h":44.6823,"l":44.19,"n":55,"o":44.64,"t":"2026-09-16T18:45:00Z","v":2984,"vw":44.381589},{"c":44.12,"h":44.775,"l":44.12,"n":80,"o":44.71,"t":"2026-09-16T19:00:00Z","v":5998,"vw":44.578087},{"c":43.41,"h":44.355,"l":43.34,"n":459,"o":44.355,"t":"2026-09-16T19:15:00Z","v":52910,"vw":43.668378},{"c":44.13,"h":44.13,"l":43.5286,"n":132,"o":43.54,"t":"2026-09-16T19:30:00Z","v":7640,"vw":43.709301},{"c":44.16,"h":44.235,"l":44.15,"n":66,"o":44.19,"t":"2026-09-16T19:45:00Z","v":4031,"vw":44.186165},{"c":43.99,"h":44.22,"l":43.99,"n":23,"o":44.22,"t":"2026-09-16T20:00:00Z","v":4780,"vw":44.03956},{"c":44.04,"h":44.14,"l":43.94,"n":12,"o":44.14,"t":"2026-09-16T20:15:00Z","v":3229,"vw":43.996329},{"c":43.94,"h":43.96,"l":43.9,"n":25,"o":43.96,"t":"2026-09-16T20:30:00Z","v":2570,"vw":43.905992},{"c":43.7,"h":43.72,"l":43.7,"n":9,"o":43.72,"t":"2026-09-16T23:00:00Z","v":1261,"vw":43.702903},{"c":44.6,"h":44.6,"l":44.26,"n":5,"o":44.26,"t":"2026-09-17T08:00:00Z","v":4452,"vw":44.377079},{"c":45.6,"h":45.6,"l":45.1,"n":19,"o":45.12,"t":"2026-09-17T12:45:00Z","v":2614,"vw":45.18302},{"c":45.77,"h":46.12,"l":45.77,"n":34,"o":46.12,"t":"2026-09-17T13:00:00Z","v":3326,"vw":46.060323},{"c":46.5,"h":46.5,"l":45.21,"n":76,"o":45.21,"t":"2026-09-17T13:15:00Z","v":3499,"vw":45.889077},{"c":46.16,"h":46.16,"l":45.73,"n":385,"o":46,"t":"2026-09-17T13:30:00Z","v":64967,"vw":46.066681},{"c":46.105,"h":46.265,"l":46.09,"n":245,"o":46.1,"t":"2026-09-17T13:45:00Z","v":65323,"vw":46.201109},{"c":46.18,"h":46.18,"l":45.9001,"n":117,"o":46.18,"t":"2026-09-17T14:00:00Z","v":12653,"vw":46.085066},{"c":46.65,"h":46.65,"l":46.28,"n":97,"o":46.31,"t":"2026-09-17T14:15:00Z","v":19318,"vw":46.418202},{"c":46.49,"h":47,"l":46.475,"n":476,"o":46.67,"t":"2026-09-17T14:30:00Z","v":45170,"vw":46.73134},{"c":46.18,"h":46.51,"l":46.14,"n":30,"o":46.51,"t":"2026-09-17T14:45:00Z","v":5908,"vw":46.307724},{"c":45.9,"h":46.14,"l":45.9,"n":37,"o":46.1,"t":"2026-09-17T15:00:00Z","v":9593,"vw":46.033319},{"c":46.055,"h":46.08,"l":45.86,"n":61,"o":45.91,"t":"2026-09-17T15:15:00Z","v":6533,"vw":45.923508},{"c":46.37,"h":46.37,"l":46.08,"n":22,"o":46.08,"t":"2026-09-17T15:30:00Z","v":741,"vw":46.229624},{"c":46.46,"h":46.46,"l":46.4,"n":15,"o":46.4295,"t":"2026-09-17T15:45:00Z","v":857,"vw":46.439461},{"c":46.27,"h":46.42,"l":46.1,"n":68,"o":46.4,"t":"2026-09-17T16:00:00Z","v":6969,"vw":46.193662},{"c":46.23,"h":46.3277,"l":46.21,"n":32,"o":46.28,"t":"2026-09-17T16:15:00Z","v":2319,"vw":46.275593},{"c":46.08,"h":46.18,"l":45.9677,"n":29,"o":46.18,"t":"2026-09-17T16:30:00Z","v":836,"vw":46.096184},{"c":46.28,"h":46.28,"l":46.05,"n":35,"o":46.1,"t":"2026-09-17T16:45:00Z","v":1980,"vw":46.092946},{"c":46.24,"h":46.3799,"l":46.185,"n":11,"o":46.29,"t":"2026-09-17T17:00:00Z","v":6716,"vw":46.312757},{"c":46.31,"h":46.35,"l":46.2,"n":23,"o":46.2,"t":"2026-09-17T17:15:00Z","v":2605,"vw":46.248751},{"c":46.4,"h":46.64,"l":46.4,"n":66,"o":46.49,"t":"2026-09-17T17:30:00Z","v":4180,"vw":46.478541},{"c":46.42,"h":46.5,"l":46.42,"n":6,"o":46.42,"t":"2026-09-17T17:45:00Z","v":707,"vw":46.456332},{"c":46.25,"h":46.4999,"l":46.25,"n":41,"o":46.4999,"t":"2026-09-17T18:00:00Z","v":2088,"vw":46.356704},{"c":46.32,"h":46.38,"l":46.31,"n":15,"o":46.31,"t":"2026-09-17T18:15:00Z","v":3209,"vw":46.325521},{"c":46.05,"h":46.27,"l":46.03,"n":77,"o":46.27,"t":"2026-09-17T18:30:00Z","v":8438,"vw":46.053652},{"c":46.06,"h":46.15,"l":46.06,"n":36,"o":46.15,"t":"2026-09-17T18:45:00Z","v":3552,"vw":46.119644},{"c":46.06,"h":46.13,"l":45.995,"n":33,"o":46.03,"t":"2026-09-17T19:00:00Z","v":5445,"vw":46.039339},{"c":46.48,"h":46.48,"l":46.115,"n":72,"o":46.1175,"t":"2026-09-17T19:15:00Z","v":4560,"vw":46.380729},{"c":46.82,"h":46.82,"l":46.455,"n":66,"o":46.535,"t":"2026-09-17T19:30:00Z","v":10161,"vw":46.585564},{"c":46.84,"h":47.05,"l":46.7,"n":397,"o":46.805,"t":"2026-09-17T19:45:00Z","v":52647,"vw":46.858718},{"c":46.9,"h":46.9,"l":46.8,"n":14,"o":46.85,"t":"2026-09-17T20:00:00Z","v":2123,"vw":46.847043},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-09-17T20:15:00Z","v":321,"vw":47},{"c":46.91,"h":46.91,"l":46.91,"n":2,"o":46.91,"t":"2026-09-17T20:30:00Z","v":125,"vw":46.91},{"c":46.68,"h":46.69,"l":46.68,"n":2,"o":46.69,"t":"2026-09-17T21:00:00Z","v":200,"vw":46.685},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-09-17T22:30:00Z","v":100,"vw":46.78},{"c":47.28,"h":47.28,"l":46.96,"n":21,"o":47.02,"t":"2026-09-17T22:45:00Z","v":2960,"vw":47.016595},{"c":47.9465,"h":47.9547,"l":47.94,"n":3,"o":47.94,"t":"2026-09-17T23:30:00Z","v":850,"vw":47.943259},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-09-17T23:45:00Z","v":1600,"vw":48},{"c":50.01,"h":50.01,"l":48.81,"n":3,"o":48.81,"t":"2026-09-18T08:00:00Z","v":1301,"vw":49.179231},{"c":49.92,"h":49.92,"l":49.83,"n":93,"o":49.83,"t":"2026-09-18T09:00:00Z","v":4315,"vw":49.858756},{"c":49.83,"h":50.09,"l":49.81,"n":44,"o":49.81,"t":"2026-09-18T09:15:00Z","v":2316,"vw":49.884725},{"c":50.08,"h":50.12,"l":50.03,"n":27,"o":50.12,"t":"2026-09-18T09:45:00Z","v":3800,"vw":50.111536},{"c":50.07,"h":50.1,"l":50.07,"n":10,"o":50.1,"t":"2026-09-18T10:00:00Z","v":3028,"vw":50.07602},{"c":51.14,"h":51.14,"l":51.14,"n":13,"o":51.14,"t":"2026-09-18T10:45:00Z","v":2707,"vw":51.14},{"c":50.65,"h":51.08,"l":50.65,"n":18,"o":50.86,"t":"2026-09-18T11:00:00Z","v":7195,"vw":50.847168},{"c":50.64,"h":50.68,"l":50.64,"n":2,"o":50.68,"t":"2026-09-18T11:15:00Z","v":265,"vw":50.655094},{"c":50.7017,"h":50.77,"l":50.7017,"n":8,"o":50.77,"t":"2026-09-18T11:30:00Z","v":10400,"vw":50.767351},{"c":50.9,"h":50.9,"l":50.67,"n":30,"o":50.68,"t":"2026-09-18T12:15:00Z","v":10330,"vw":50.746678},{"c":51.4586,"h":51.71,"l":51.42,"n":260,"o":51.7,"t":"2026-09-18T12:30:00Z","v":29153,"vw":51.539546},{"c":51.14,"h":51.4616,"l":51.14,"n":5,"o":51.4616,"t":"2026-09-18T12:45:00Z","v":1720,"vw":51.255048},{"c":51,"h":51.06,"l":50.84,"n":10,"o":50.84,"t":"2026-09-18T13:00:00Z","v":2280,"vw":50.995025},{"c":51.35,"h":51.407,"l":51.2599,"n":26,"o":51.26,"t":"2026-09-18T13:15:00Z","v":5144,"vw":51.316998},{"c":51.4,"h":51.64,"l":51.229,"n":510,"o":51.32,"t":"2026-09-18T13:30:00Z","v":23233,"vw":51.38127},{"c":51.01,"h":51.56,"l":50.91,"n":148,"o":51.56,"t":"2026-09-18T13:45:00Z","v":18481,"vw":51.294086},{"c":51.3,"h":51.36,"l":50.77,"n":327,"o":50.9,"t":"2026-09-18T14:00:00Z","v":29534,"vw":51.110031},{"c":51.64,"h":51.67,"l":51.27,"n":281,"o":51.3,"t":"2026-09-18T14:15:00Z","v":35178,"vw":51.509344},{"c":51.75,"h":51.75,"l":51.55,"n":246,"o":51.63,"t":"2026-09-18T14:30:00Z","v":45715,"vw":51.692552},{"c":52.03,"h":52.1782,"l":51.79,"n":659,"o":51.91,"t":"2026-09-18T14:45:00Z","v":32867,"vw":52.034441},{"c":51.69,"h":52.1,"l":51.555,"n":91,"o":52.1,"t":"2026-09-18T15:00:00Z","v":11715,"vw":51.738131},{"c":51.5301,"h":51.9499,"l":51.5301,"n":214,"o":51.75,"t":"2026-09-18T15:15:00Z","v":32460,"vw":51.798965},{"c":51.375,"h":51.53,"l":51.375,"n":104,"o":51.49,"t":"2026-09-18T15:30:00Z","v":31140,"vw":51.497729},{"c":51.39,"h":51.5,"l":51.26,"n":421,"o":51.31,"t":"2026-09-18T15:45:00Z","v":113546,"vw":51.331135},{"c":51.485,"h":51.64,"l":51.48,"n":48,"o":51.5499,"t":"2026-09-18T16:00:00Z","v":4019,"vw":51.534955},{"c":51.53,"h":51.53,"l":51.35,"n":43,"o":51.5199,"t":"2026-09-18T16:15:00Z","v":6114,"vw":51.431248},{"c":51.62,"h":51.6499,"l":51.47,"n":99,"o":51.525,"t":"2026-09-18T16:30:00Z","v":22869,"vw":51.571142},{"c":51.0715,"h":51.41,"l":51.05,"n":126,"o":51.3701,"t":"2026-09-18T16:45:00Z","v":22635,"vw":51.262217},{"c":51.28,"h":51.4255,"l":51.06,"n":51,"o":51.06,"t":"2026-09-18T17:00:00Z","v":4328,"vw":51.26028},{"c":51.22,"h":51.54,"l":51.22,"n":72,"o":51.43,"t":"2026-09-18T17:15:00Z","v":5652,"vw":51.406106},{"c":51.16,"h":51.24,"l":51.16,"n":27,"o":51.24,"t":"2026-09-18T17:30:00Z","v":2016,"vw":51.172594},{"c":51.33,"h":51.34,"l":51.21,"n":105,"o":51.22,"t":"2026-09-18T17:45:00Z","v":14130,"vw":51.330299},{"c":51.47,"h":51.54,"l":51.33,"n":139,"o":51.3701,"t":"2026-09-18T18:00:00Z","v":22460,"vw":51.466521},{"c":51.3901,"h":51.6,"l":51.36,"n":129,"o":51.49,"t":"2026-09-18T18:15:00Z","v":7247,"vw":51.453272},{"c":51.3995,"h":51.64,"l":51.37,"n":99,"o":51.39,"t":"2026-09-18T18:30:00Z","v":10177,"vw":51.465842},{"c":51.16,"h":51.39,"l":51.16,"n":82,"o":51.39,"t":"2026-09-18T18:45:00Z","v":10986,"vw":51.338291},{"c":51.5,"h":51.5,"l":51.0901,"n":165,"o":51.0901,"t":"2026-09-18T19:00:00Z","v":21399,"vw":51.426619},{"c":51.85,"h":51.91,"l":51.52,"n":110,"o":51.56,"t":"2026-09-18T19:15:00Z","v":16712,"vw":51.719431},{"c":51.72,"h":51.86,"l":51.72,"n":92,"o":51.805,"t":"2026-09-18T19:30:00Z","v":13778,"vw":51.786732},{"c":52.07,"h":52.12,"l":51.7,"n":1035,"o":51.76,"t":"2026-09-18T19:45:00Z","v":131161,"vw":51.981249},{"c":51.99,"h":52.07,"l":51.88,"n":114,"o":52.07,"t":"2026-09-18T20:00:00Z","v":8607,"vw":52.022646},{"c":51.92,"h":51.92,"l":51.92,"n":16,"o":51.92,"t":"2026-09-18T20:15:00Z","v":4052,"vw":51.92},{"c":51.699,"h":51.699,"l":51.699,"n":1,"o":51.699,"t":"2026-09-18T20:45:00Z","v":100,"vw":51.699},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-09-18T21:00:00Z","v":125,"vw":51.6},{"c":51.8,"h":51.8,"l":51.36,"n":10,"o":51.38,"t":"2026-09-18T21:45:00Z","v":904,"vw":51.512824},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-09-18T22:00:00Z","v":125,"vw":51.98},{"c":52.042,"h":52.05,"l":52.042,"n":3,"o":52.05,"t":"2026-09-18T22:15:00Z","v":305,"vw":52.046},{"c":52.47,"h":54.14,"l":52.26,"n":18,"o":52.26,"t":"2026-09-18T23:15:00Z","v":5393,"vw":52.407925},{"c":52,"h":52.15,"l":52,"n":5,"o":52.15,"t":"2026-09-18T23:45:00Z","v":1152,"vw":52.109714},{"c":53.16,"h":53.16,"l":53,"n":10,"o":53,"t":"2026-09-21T08:00:00Z","v":4200,"vw":53.104785},{"c":53.62,"h":53.62,"l":53.37,"n":23,"o":53.45,"t":"2026-09-21T08:30:00Z","v":538,"vw":53.473572},{"c":53.45,"h":53.5,"l":53.45,"n":10,"o":53.5,"t":"2026-09-21T08:45:00Z","v":2231,"vw":53.454545},{"c":53.62,"h":53.62,"l":53.62,"n":4,"o":53.62,"t":"2026-09-21T09:00:00Z","v":500,"vw":53.62},{"c":53.88,"h":53.99,"l":53.88,"n":42,"o":53.98,"t":"2026-09-21T09:15:00Z","v":3357,"vw":53.950062},{"c":54.24,"h":54.24,"l":54.24,"n":1,"o":54.24,"t":"2026-09-21T10:00:00Z","v":1823,"vw":54.24},{"c":53.73,"h":54.05,"l":53.73,"n":26,"o":54.05,"t":"2026-09-21T10:30:00Z","v":4409,"vw":53.80907},{"c":53.7,"h":53.9,"l":53.43,"n":61,"o":53.9,"t":"2026-09-21T11:00:00Z","v":4559,"vw":53.663932},{"c":53.98,"h":53.99,"l":53.59,"n":48,"o":53.59,"t":"2026-09-21T11:15:00Z","v":1478,"vw":53.8},{"c":53.92,"h":53.94,"l":53.82,"n":7,"o":53.82,"t":"2026-09-21T11:30:00Z","v":1209,"vw":53.838333},{"c":53.8,"h":54,"l":53.8,"n":7,"o":54,"t":"2026-09-21T12:00:00Z","v":1567,"vw":53.883034},{"c":53.85,"h":53.98,"l":53.85,"n":3,"o":53.98,"t":"2026-09-21T12:15:00Z","v":535,"vw":53.8925},{"c":53.62,"h":53.9999,"l":53.62,"n":7,"o":53.9999,"t":"2026-09-21T12:30:00Z","v":1420,"vw":53.798921},{"c":53.9,"h":53.9,"l":53.58,"n":5,"o":53.58,"t":"2026-09-21T12:45:00Z","v":2037,"vw":53.765076},{"c":54,"h":54.9,"l":53.54,"n":13,"o":53.54,"t":"2026-09-21T13:00:00Z","v":1638,"vw":54.010508},{"c":53.56,"h":53.74,"l":53.56,"n":25,"o":53.69,"t":"2026-09-21T13:15:00Z","v":2395,"vw":53.71413},{"c":53.185,"h":53.7045,"l":53.07,"n":740,"o":53.7,"t":"2026-09-21T13:30:00Z","v":114095,"vw":53.267326},{"c":53.365,"h":53.57,"l":53.13,"n":262,"o":53.13,"t":"2026-09-21T13:45:00Z","v":27412,"vw":53.383387},{"c":52.7819,"h":53.45,"l":52.68,"n":656,"o":53.36,"t":"2026-09-21T14:00:00Z","v":46241,"vw":52.89279},{"c":53.01,"h":53.11,"l":52.75,"n":144,"o":52.78,"t":"2026-09-21T14:15:00Z","v":12606,"vw":52.983664},{"c":52.9,"h":53.01,"l":52.71,"n":48,"o":52.93,"t":"2026-09-21T14:30:00Z","v":3315,"vw":52.959149},{"c":52.9,"h":53.12,"l":52.9,"n":95,"o":52.9,"t":"2026-09-21T14:45:00Z","v":5530,"vw":52.995474},{"c":53.19,"h":53.22,"l":52.91,"n":215,"o":53.02,"t":"2026-09-21T15:00:00Z","v":29257,"vw":53.098869},{"c":52.34,"h":53.01,"l":52.34,"n":174,"o":53,"t":"2026-09-21T15:15:00Z","v":36903,"vw":52.702397},{"c":52.48,"h":52.53,"l":52.4001,"n":89,"o":52.48,"t":"2026-09-21T15:30:00Z","v":8146,"vw":52.422752},{"c":52.495,"h":52.66,"l":52.49,"n":333,"o":52.5999,"t":"2026-09-21T15:45:00Z","v":32716,"vw":52.569695},{"c":52.33,"h":52.45,"l":52.2,"n":142,"o":52.37,"t":"2026-09-21T16:00:00Z","v":20907,"vw":52.257357},{"c":52.37,"h":52.485,"l":52.19,"n":49,"o":52.35,"t":"2026-09-21T16:15:00Z","v":8324,"vw":52.399168},{"c":52.51,"h":52.609,"l":52.32,"n":38,"o":52.609,"t":"2026-09-21T16:30:00Z","v":4921,"vw":52.585544},{"c":52.595,"h":52.67,"l":52.595,"n":26,"o":52.65,"t":"2026-09-21T16:45:00Z","v":1999,"vw":52.656219},{"c":52.34,"h":52.53,"l":52.28,"n":131,"o":52.5,"t":"2026-09-21T17:00:00Z","v":38258,"vw":52.334723},{"c":52.33,"h":52.36,"l":52.155,"n":100,"o":52.36,"t":"2026-09-21T17:15:00Z","v":12500,"vw":52.24976},{"c":52.1687,"h":52.28,"l":52.1687,"n":41,"o":52.25,"t":"2026-09-21T17:30:00Z","v":3953,"vw":52.226526},{"c":51.85,"h":52.2,"l":51.75,"n":96,"o":52.2,"t":"2026-09-21T17:45:00Z","v":29364,"vw":51.854667},{"c":52.3111,"h":52.45,"l":51.945,"n":71,"o":51.98,"t":"2026-09-21T18:00:00Z","v":10643,"vw":52.298294},{"c":52.29,"h":52.386,"l":52.2,"n":37,"o":52.386,"t":"2026-09-21T18:15:00Z","v":1663,"vw":52.349896},{"c":52.235,"h":52.31,"l":52.11,"n":49,"o":52.25,"t":"2026-09-21T18:30:00Z","v":4513,"vw":52.213515},{"c":52.34,"h":52.3899,"l":52.23,"n":49,"o":52.23,"t":"2026-09-21T18:45:00Z","v":19688,"vw":52.363916},{"c":52.28,"h":52.33,"l":52.26,"n":70,"o":52.33,"t":"2026-09-21T19:00:00Z","v":2731,"vw":52.303},{"c":52.4,"h":52.42,"l":52.25,"n":87,"o":52.29,"t":"2026-09-21T19:15:00Z","v":7314,"vw":52.349465},{"c":52.5694,"h":52.64,"l":52.45,"n":158,"o":52.465,"t":"2026-09-21T19:30:00Z","v":37519,"vw":52.557713},{"c":52.42,"h":52.55,"l":52.4,"n":151,"o":52.55,"t":"2026-09-21T19:45:00Z","v":7827,"vw":52.42764},{"c":52.3783,"h":52.53,"l":52.3783,"n":6,"o":52.53,"t":"2026-09-21T20:00:00Z","v":282,"vw":52.465609},{"c":52.729,"h":52.9063,"l":52.729,"n":11,"o":52.9063,"t":"2026-09-21T20:30:00Z","v":1501,"vw":52.853241},{"c":52.49,"h":52.49,"l":52.49,"n":5,"o":52.49,"t":"2026-09-21T21:00:00Z","v":310,"vw":52.49},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-09-21T23:15:00Z","v":170,"vw":52.65},{"c":52.65,"h":52.65,"l":52.65,"n":7,"o":52.65,"t":"2026-09-21T23:45:00Z","v":593,"vw":52.65},{"c":53.3,"h":53.44,"l":52.06,"n":275,"o":52.06,"t":"2026-09-22T08:00:00Z","v":20162,"vw":52.864025},{"c":53.24,"h":53.5,"l":53.24,"n":2,"o":53.5,"t":"2026-09-22T11:00:00Z","v":300,"vw":53.326667},{"c":53.8,"h":53.9196,"l":53.7,"n":5,"o":53.7,"t":"2026-09-22T12:00:00Z","v":550,"vw":53.80784},{"c":53.7818,"h":53.7818,"l":53.7818,"n":1,"o":53.7818,"t":"2026-09-22T12:15:00Z","v":200,"vw":53.7818},{"c":53.82,"h":53.95,"l":53.82,"n":28,"o":53.94,"t":"2026-09-22T12:30:00Z","v":2016,"vw":53.889976},{"c":53.99,"h":53.99,"l":53.89,"n":5,"o":53.89,"t":"2026-09-22T12:45:00Z","v":406,"vw":53.94635},{"c":54.02,"h":54.02,"l":53.9588,"n":2,"o":53.9588,"t":"2026-09-22T13:00:00Z","v":385,"vw":53.988208},{"c":53.371,"h":53.58,"l":53.26,"n":11,"o":53.55,"t":"2026-09-22T13:15:00Z","v":2957,"vw":53.467332},{"c":53.82,"h":53.83,"l":53.46,"n":574,"o":53.55,"t":"2026-09-22T13:30:00Z","v":119106,"vw":53.608326},{"c":53.88,"h":53.88,"l":53.61,"n":294,"o":53.82,"t":"2026-09-22T13:45:00Z","v":52676,"vw":53.717192},{"c":53.62,"h":53.79,"l":53.6,"n":75,"o":53.79,"t":"2026-09-22T14:00:00Z","v":12585,"vw":53.710095},{"c":53.065,"h":53.65,"l":53.03,"n":234,"o":53.65,"t":"2026-09-22T14:15:00Z","v":60355,"vw":53.190034},{"c":52.85,"h":53.03,"l":52.71,"n":222,"o":53.03,"t":"2026-09-22T14:30:00Z","v":12115,"vw":52.896727},{"c":53.1699,"h":53.22,"l":52.85,"n":43,"o":52.9385,"t":"2026-09-22T14:45:00Z","v":9433,"vw":53.106137},{"c":53.29,"h":53.389,"l":53.12,"n":104,"o":53.13,"t":"2026-09-22T15:00:00Z","v":9415,"vw":53.342277},{"c":53.53,"h":53.57,"l":53.5,"n":34,"o":53.5,"t":"2026-09-22T15:15:00Z","v":6217,"vw":53.557747},{"c":53.52,"h":53.52,"l":53.38,"n":27,"o":53.38,"t":"2026-09-22T15:30:00Z","v":1058,"vw":53.477826},{"c":53.4,"h":53.71,"l":53.4,"n":239,"o":53.6,"t":"2026-09-22T15:45:00Z","v":7158,"vw":53.627533},{"c":53.21,"h":53.43,"l":53.2,"n":43,"o":53.4199,"t":"2026-09-22T16:00:00Z","v":4329,"vw":53.359825},{"c":53.38,"h":53.39,"l":53.25,"n":34,"o":53.25,"t":"2026-09-22T16:15:00Z","v":4398,"vw":53.300482},{"c":53.71,"h":53.71,"l":53.56,"n":19,"o":53.56,"t":"2026-09-22T16:30:00Z","v":340,"vw":53.62},{"c":53.85,"h":53.91,"l":53.58,"n":97,"o":53.7,"t":"2026-09-22T16:45:00Z","v":14044,"vw":53.766696},{"c":54,"h":54,"l":53.7,"n":24,"o":53.76,"t":"2026-09-22T17:00:00Z","v":1701,"vw":53.790594},{"c":54.42,"h":54.43,"l":54.2,"n":33,"o":54.2,"t":"2026-09-22T17:15:00Z","v":2348,"vw":54.320809},{"c":54.35,"h":54.57,"l":54.305,"n":96,"o":54.45,"t":"2026-09-22T17:30:00Z","v":12416,"vw":54.515704},{"c":54.53,"h":54.53,"l":54.3,"n":51,"o":54.37,"t":"2026-09-22T17:45:00Z","v":10082,"vw":54.453965},{"c":54.36,"h":54.56,"l":54.32,"n":68,"o":54.56,"t":"2026-09-22T18:00:00Z","v":4992,"vw":54.426889},{"c":54.24,"h":54.5,"l":54.24,"n":43,"o":54.48,"t":"2026-09-22T18:15:00Z","v":4955,"vw":54.428873},{"c":54.299,"h":54.31,"l":54.125,"n":50,"o":54.15,"t":"2026-09-22T18:30:00Z","v":8202,"vw":54.227739},{"c":54.4,"h":54.435,"l":54.27,"n":57,"o":54.32,"t":"2026-09-22T18:45:00Z","v":23891,"vw":54.39911},{"c":54.34,"h":54.4,"l":54.245,"n":23,"o":54.33,"t":"2026-09-22T19:00:00Z","v":2566,"vw":54.300189},{"c":54.499,"h":54.5022,"l":54.3,"n":21,"o":54.3,"t":"2026-09-22T19:15:00Z","v":1468,"vw":54.450406},{"c":54.31,"h":54.49,"l":54.19,"n":29,"o":54.49,"t":"2026-09-22T19:30:00Z","v":2484,"vw":54.311223},{"c":54.185,"h":54.2675,"l":54.06,"n":101,"o":54.265,"t":"2026-09-22T19:45:00Z","v":20959,"vw":54.091981},{"c":54.09,"h":54.27,"l":54.09,"n":7,"o":54.27,"t":"2026-09-22T20:00:00Z","v":1004,"vw":54.231039},{"c":54.1,"h":54.1,"l":54.1,"n":15,"o":54.1,"t":"2026-09-22T20:15:00Z","v":540,"vw":54.1},{"c":54.2827,"h":54.2827,"l":54.2,"n":101,"o":54.2,"t":"2026-09-22T20:30:00Z","v":2285,"vw":54.213452},{"c":54.4002,"h":54.4002,"l":54.4002,"n":1,"o":54.4002,"t":"2026-09-22T20:45:00Z","v":500,"vw":54.4002},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-09-22T21:45:00Z","v":200,"vw":54.61},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-09-22T22:00:00Z","v":300,"vw":54.4},{"c":55.1212,"h":55.1212,"l":55.1212,"n":2,"o":55.1212,"t":"2026-09-22T23:00:00Z","v":110,"vw":55.1212},{"c":54.24,"h":54.24,"l":54.18,"n":5,"o":54.18,"t":"2026-09-23T08:00:00Z","v":293,"vw":54.20439},{"c":54.05,"h":54.25,"l":54.05,"n":3,"o":54.25,"t":"2026-09-23T08:45:00Z","v":405,"vw":54.15},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-09-23T10:15:00Z","v":300,"vw":53.65},{"c":53.79,"h":53.79,"l":53.724,"n":5,"o":53.724,"t":"2026-09-23T11:00:00Z","v":1430,"vw":53.742857},{"c":53.5,"h":53.7,"l":53.5,"n":21,"o":53.7,"t":"2026-09-23T11:15:00Z","v":1062,"vw":53.64},{"c":53.4,"h":53.6,"l":53.4,"n":13,"o":53.6,"t":"2026-09-23T11:30:00Z","v":750,"vw":53.520596},{"c":53.284,"h":53.5,"l":53.284,"n":2,"o":53.5,"t":"2026-09-23T11:45:00Z","v":1045,"vw":53.30467},{"c":53.38,"h":53.38,"l":53.38,"n":2,"o":53.38,"t":"2026-09-23T12:45:00Z","v":413,"vw":53.38},{"c":53.0396,"h":53.29,"l":53.0396,"n":23,"o":53.29,"t":"2026-09-23T13:00:00Z","v":3027,"vw":53.141148},{"c":53.63,"h":53.63,"l":53.2163,"n":5,"o":53.2163,"t":"2026-09-23T13:15:00Z","v":368,"vw":53.427206},{"c":53.825,"h":53.87,"l":53.47,"n":518,"o":53.65,"t":"2026-09-23T13:30:00Z","v":52193,"vw":53.557116},{"c":53.72,"h":53.73,"l":53.54,"n":209,"o":53.73,"t":"2026-09-23T13:45:00Z","v":10531,"vw":53.663735},{"c":52.75,"h":53.865,"l":52.165,"n":376,"o":53.7,"t":"2026-09-23T14:00:00Z","v":32594,"vw":53.219138},{"c":52.45,"h":52.935,"l":52.34,"n":304,"o":52.76,"t":"2026-09-23T14:15:00Z","v":39593,"vw":52.553178},{"c":52.92,"h":53.18,"l":52.43,"n":359,"o":52.43,"t":"2026-09-23T14:30:00Z","v":46812,"vw":53.042808},{"c":53.29,"h":53.47,"l":52.78,"n":279,"o":52.95,"t":"2026-09-23T14:45:00Z","v":25033,"vw":53.030185},{"c":53.4,"h":53.46,"l":53.27,"n":135,"o":53.39,"t":"2026-09-23T15:00:00Z","v":10848,"vw":53.376371},{"c":53.12,"h":53.48,"l":53.12,"n":155,"o":53.39,"t":"2026-09-23T15:15:00Z","v":3553,"vw":53.320148},{"c":52.52,"h":52.945,"l":52.52,"n":74,"o":52.945,"t":"2026-09-23T15:30:00Z","v":7816,"vw":52.676042},{"c":52.36,"h":52.71,"l":52.18,"n":337,"o":52.665,"t":"2026-09-23T15:45:00Z","v":110475,"vw":52.315783},{"c":52.8,"h":53.1595,"l":51.81,"n":655,"o":52.16,"t":"2026-09-23T16:00:00Z","v":93157,"vw":52.644332},{"c":52.64,"h":52.825,"l":52.64,"n":57,"o":52.795,"t":"2026-09-23T16:15:00Z","v":8636,"vw":52.782318},{"c":52.47,"h":52.76,"l":52.36,"n":67,"o":52.76,"t":"2026-09-23T16:30:00Z","v":3845,"vw":52.510676},{"c":52.17,"h":52.59,"l":52.045,"n":510,"o":52.59,"t":"2026-09-23T16:45:00Z","v":74402,"vw":52.246795},{"c":51.875,"h":52.19,"l":51.75,"n":92,"o":52.19,"t":"2026-09-23T17:00:00Z","v":4761,"vw":51.956605},{"c":52.45,"h":52.565,"l":52.105,"n":25,"o":52.1075,"t":"2026-09-23T17:15:00Z","v":1093,"vw":52.372149},{"c":52.59,"h":52.61,"l":52.32,"n":97,"o":52.37,"t":"2026-09-23T17:30:00Z","v":21337,"vw":52.422256},{"c":52.55,"h":52.69,"l":52.48,"n":102,"o":52.59,"t":"2026-09-23T17:45:00Z","v":21868,"vw":52.667107},{"c":52.25,"h":52.545,"l":52.15,"n":101,"o":52.545,"t":"2026-09-23T18:00:00Z","v":11583,"vw":52.351806},{"c":52.255,"h":52.325,"l":52.0301,"n":236,"o":52.315,"t":"2026-09-23T18:15:00Z","v":19437,"vw":52.189272},{"c":52.65,"h":52.65,"l":52.26,"n":377,"o":52.27,"t":"2026-09-23T18:30:00Z","v":36293,"vw":52.362918},{"c":52.87,"h":52.87,"l":52.61,"n":87,"o":52.68,"t":"2026-09-23T18:45:00Z","v":6949,"vw":52.761614},{"c":52.76,"h":52.85,"l":52.68,"n":88,"o":52.759,"t":"2026-09-23T19:00:00Z","v":13022,"vw":52.827863},{"c":52.795,"h":52.88,"l":52.6325,"n":124,"o":52.77,"t":"2026-09-23T19:15:00Z","v":16064,"vw":52.721751},{"c":52.61,"h":52.82,"l":52.61,"n":87,"o":52.78,"t":"2026-09-23T19:30:00Z","v":6233,"vw":52.750471},{"c":52.63,"h":52.79,"l":52.63,"n":102,"o":52.79,"t":"2026-09-23T19:45:00Z","v":5271,"vw":52.695409},{"c":52.65,"h":52.65,"l":52.65,"n":12,"o":52.65,"t":"2026-09-23T20:00:00Z","v":539,"vw":52.65},{"c":52.3051,"h":52.3051,"l":52.3051,"n":4,"o":52.3051,"t":"2026-09-23T20:30:00Z","v":1006,"vw":52.3051},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-09-23T21:30:00Z","v":100,"vw":52.43},{"c":53,"h":53,"l":52.57,"n":3,"o":52.98,"t":"2026-09-23T22:45:00Z","v":575,"vw":52.79087},{"c":52.9943,"h":52.9943,"l":52.9,"n":6,"o":52.9,"t":"2026-09-23T23:30:00Z","v":400,"vw":52.962867},{"c":53.163,"h":53.163,"l":53.163,"n":1,"o":53.163,"t":"2026-09-23T23:45:00Z","v":300,"vw":53.163},{"c":53.12,"h":53.12,"l":52.74,"n":3,"o":52.74,"t":"2026-09-24T08:00:00Z","v":1610,"vw":52.763973},{"c":50.6,"h":50.7,"l":50.53,"n":640,"o":50.53,"t":"2026-09-24T10:15:00Z","v":11415,"vw":50.641042},{"c":51.3,"h":51.5,"l":51.3,"n":9,"o":51.38,"t":"2026-09-24T11:00:00Z","v":385,"vw":51.391429},{"c":51.22,"h":51.47,"l":51.22,"n":3,"o":51.47,"t":"2026-09-24T11:15:00Z","v":1019,"vw":51.445442},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-09-24T11:30:00Z","v":200,"vw":51.1},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-09-24T11:45:00Z","v":100,"vw":51.09},{"c":51.45,"h":51.51,"l":51.2899,"n":12,"o":51.2899,"t":"2026-09-24T12:15:00Z","v":1257,"vw":51.4465},{"c":51.5,"h":51.5,"l":51.5,"n":13,"o":51.5,"t":"2026-09-24T12:45:00Z","v":325,"vw":51.5},{"c":51.7,"h":51.7,"l":51.6,"n":3,"o":51.6,"t":"2026-09-24T13:00:00Z","v":1100,"vw":51.688936},{"c":51.85,"h":51.85,"l":51.79,"n":8,"o":51.8,"t":"2026-09-24T13:15:00Z","v":3405,"vw":51.798235},{"c":52.04,"h":52.56,"l":51.85,"n":585,"o":51.85,"t":"2026-09-24T13:30:00Z","v":86060,"vw":52.173154},{"c":52.04,"h":52.23,"l":51.82,"n":369,"o":52.08,"t":"2026-09-24T13:45:00Z","v":63418,"vw":51.922197},{"c":51.9999,"h":52.16,"l":51.9,"n":244,"o":52.14,"t":"2026-09-24T14:00:00Z","v":22984,"vw":52.019107},{"c":52.43,"h":52.455,"l":51.82,"n":159,"o":51.9899,"t":"2026-09-24T14:15:00Z","v":15784,"vw":52.069824},{"c":52.15,"h":52.47,"l":52.115,"n":66,"o":52.38,"t":"2026-09-24T14:30:00Z","v":9488,"vw":52.199921},{"c":51.575,"h":52.2099,"l":51.445,"n":149,"o":52.2099,"t":"2026-09-24T14:45:00Z","v":9566,"vw":51.754085},{"c":51.85,"h":51.85,"l":51.53,"n":121,"o":51.53,"t":"2026-09-24T15:00:00Z","v":10790,"vw":51.786548},{"c":51.98,"h":52.05,"l":51.94,"n":25,"o":51.95,"t":"2026-09-24T15:15:00Z","v":2905,"vw":51.970292},{"c":52.6199,"h":52.6199,"l":52.09,"n":17,"o":52.09,"t":"2026-09-24T15:30:00Z","v":6021,"vw":52.360514},{"c":52.58,"h":52.71,"l":52.52,"n":86,"o":52.67,"t":"2026-09-24T15:45:00Z","v":31334,"vw":52.585635},{"c":52.35,"h":52.535,"l":52.34,"n":44,"o":52.535,"t":"2026-09-24T16:00:00Z","v":5002,"vw":52.449942},{"c":52.83,"h":52.84,"l":52.52,"n":81,"o":52.52,"t":"2026-09-24T16:15:00Z","v":9442,"vw":52.661657},{"c":52.84,"h":52.97,"l":52.67,"n":138,"o":52.705,"t":"2026-09-24T16:30:00Z","v":17701,"vw":52.94079},{"c":52.83,"h":52.83,"l":52.475,"n":87,"o":52.72,"t":"2026-09-24T16:45:00Z","v":5014,"vw":52.724032},{"c":52.605,"h":52.89,"l":52.605,"n":31,"o":52.81,"t":"2026-09-24T17:00:00Z","v":2155,"vw":52.726203},{"c":52.62,"h":52.62,"l":52.62,"n":6,"o":52.62,"t":"2026-09-24T17:15:00Z","v":207,"vw":52.62},{"c":52.48,"h":52.495,"l":52.41,"n":32,"o":52.495,"t":"2026-09-24T17:30:00Z","v":723,"vw":52.459812},{"c":52.43,"h":52.45,"l":52.38,"n":12,"o":52.38,"t":"2026-09-24T17:45:00Z","v":4277,"vw":52.403},{"c":52.63,"h":52.63,"l":52.385,"n":8,"o":52.385,"t":"2026-09-24T18:00:00Z","v":306,"vw":52.548333},{"c":52.815,"h":52.815,"l":52.65,"n":11,"o":52.71,"t":"2026-09-24T18:15:00Z","v":316,"vw":52.725},{"c":52.725,"h":52.87,"l":52.68,"n":14,"o":52.705,"t":"2026-09-24T18:30:00Z","v":1073,"vw":52.733838},{"c":52.97,"h":53.0599,"l":52.7,"n":33,"o":52.725,"t":"2026-09-24T18:45:00Z","v":1202,"vw":52.910141},{"c":52.93,"h":52.93,"l":52.85,"n":23,"o":52.91,"t":"2026-09-24T19:00:00Z","v":1251,"vw":52.872356},{"c":53.27,"h":53.27,"l":52.89,"n":18,"o":52.92,"t":"2026-09-24T19:15:00Z","v":977,"vw":53.148667},{"c":53.09,"h":53.265,"l":53.07,"n":11,"o":53.265,"t":"2026-09-24T19:30:00Z","v":1611,"vw":53.106044},{"c":53.17,"h":53.22,"l":53.02,"n":118,"o":53.02,"t":"2026-09-24T19:45:00Z","v":3626,"vw":53.155707},{"c":53.18,"h":53.18,"l":53.1177,"n":8,"o":53.17,"t":"2026-09-24T20:00:00Z","v":804,"vw":53.165952},{"c":52.67,"h":52.67,"l":52.66,"n":13,"o":52.66,"t":"2026-09-24T20:45:00Z","v":1800,"vw":52.669444},{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-09-24T21:00:00Z","v":190,"vw":52.53},{"c":52.5,"h":52.51,"l":52.5,"n":2,"o":52.51,"t":"2026-09-24T21:45:00Z","v":290,"vw":52.506552},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-09-25T08:00:00Z","v":1500,"vw":52.65},{"c":52.9,"h":52.91,"l":52.9,"n":3,"o":52.91,"t":"2026-09-25T09:15:00Z","v":550,"vw":52.906},{"c":53.45,"h":53.45,"l":53.45,"n":1,"o":53.45,"t":"2026-09-25T11:00:00Z","v":100,"vw":53.45},{"c":52.85,"h":52.9,"l":52.85,"n":5,"o":52.9,"t":"2026-09-25T11:15:00Z","v":518,"vw":52.86},{"c":52.66,"h":52.81,"l":52.66,"n":23,"o":52.79,"t":"2026-09-25T11:30:00Z","v":5900,"vw":52.767458},{"c":52.52,"h":52.67,"l":52.52,"n":8,"o":52.67,"t":"2026-09-25T11:45:00Z","v":701,"vw":52.584286},{"c":52.32,"h":52.52,"l":52.32,"n":9,"o":52.52,"t":"2026-09-25T12:00:00Z","v":900,"vw":52.408889},{"c":52.22,"h":52.32,"l":52.22,"n":9,"o":52.32,"t":"2026-09-25T12:15:00Z","v":626,"vw":52.26},{"c":52.84,"h":52.84,"l":52.83,"n":23,"o":52.83,"t":"2026-09-25T12:30:00Z","v":1210,"vw":52.833395},{"c":52.58,"h":52.69,"l":52.53,"n":7,"o":52.69,"t":"2026-09-25T12:45:00Z","v":1262,"vw":52.61124},{"c":52.685,"h":52.685,"l":52.685,"n":2,"o":52.685,"t":"2026-09-25T13:00:00Z","v":150,"vw":52.685},{"c":51.715,"h":52.2,"l":51.67,"n":436,"o":52.2,"t":"2026-09-25T13:30:00Z","v":69681,"vw":51.92937},{"c":51.775,"h":51.91,"l":51.45,"n":235,"o":51.74,"t":"2026-09-25T13:45:00Z","v":25013,"vw":51.65173},{"c":51.815,"h":51.881,"l":51.4,"n":152,"o":51.76,"t":"2026-09-25T14:00:00Z","v":18056,"vw":51.741937},{"c":51.55,"h":51.865,"l":51.55,"n":36,"o":51.76,"t":"2026-09-25T14:15:00Z","v":2097,"vw":51.71507},{"c":51.73,"h":51.805,"l":51.55,"n":45,"o":51.55,"t":"2026-09-25T14:30:00Z","v":4857,"vw":51.588464},{"c":51.88,"h":51.885,"l":51.52,"n":143,"o":51.55,"t":"2026-09-25T14:45:00Z","v":24599,"vw":51.781791},{"c":51.83,"h":51.935,"l":51.73,"n":48,"o":51.92,"t":"2026-09-25T15:00:00Z","v":5940,"vw":51.835038},{"c":51.47,"h":51.95,"l":51.45,"n":108,"o":51.95,"t":"2026-09-25T15:15:00Z","v":30157,"vw":51.475489},{"c":51.11,"h":51.425,"l":51.1,"n":251,"o":51.425,"t":"2026-09-25T15:30:00Z","v":23915,"vw":51.219267},{"c":51.1017,"h":51.255,"l":50.8,"n":263,"o":51.0438,"t":"2026-09-25T15:45:00Z","v":26827,"vw":50.950991},{"c":51.3,"h":51.3,"l":51.05,"n":21,"o":51.115,"t":"2026-09-25T16:00:00Z","v":2379,"vw":51.144157},{"c":51.3003,"h":51.43,"l":51.225,"n":21,"o":51.43,"t":"2026-09-25T16:15:00Z","v":1067,"vw":51.273163},{"c":51.3541,"h":51.45,"l":51.28,"n":49,"o":51.33,"t":"2026-09-25T16:30:00Z","v":5680,"vw":51.347718},{"c":51.43,"h":51.43,"l":51.38,"n":9,"o":51.43,"t":"2026-09-25T16:45:00Z","v":443,"vw":51.4075},{"c":51.5,"h":51.5,"l":51.5,"n":5,"o":51.5,"t":"2026-09-25T17:00:00Z","v":105,"vw":51.5},{"c":51.38,"h":51.4799,"l":51.38,"n":13,"o":51.46,"t":"2026-09-25T17:15:00Z","v":1013,"vw":51.441067},{"c":51.35,"h":51.36,"l":51.23,"n":10,"o":51.23,"t":"2026-09-25T17:30:00Z","v":763,"vw":51.292234},{"c":51.34,"h":51.3775,"l":51.34,"n":10,"o":51.35,"t":"2026-09-25T17:45:00Z","v":500,"vw":51.35431},{"c":51.545,"h":51.545,"l":51.45,"n":14,"o":51.45,"t":"2026-09-25T18:00:00Z","v":1325,"vw":51.462949},{"c":51.51,"h":51.64,"l":51.51,"n":18,"o":51.64,"t":"2026-09-25T18:15:00Z","v":5109,"vw":51.571473},{"c":51.62,"h":51.62,"l":51.44,"n":26,"o":51.59,"t":"2026-09-25T18:30:00Z","v":2003,"vw":51.550703},{"c":51.64,"h":51.6799,"l":51.6001,"n":15,"o":51.64,"t":"2026-09-25T18:45:00Z","v":1585,"vw":51.62935},{"c":51.57,"h":51.61,"l":51.5,"n":17,"o":51.6,"t":"2026-09-25T19:00:00Z","v":1491,"vw":51.579508},{"c":51.6,"h":51.61,"l":51.54,"n":31,"o":51.57,"t":"2026-09-25T19:15:00Z","v":2891,"vw":51.592876},{"c":51.525,"h":51.635,"l":51.525,"n":46,"o":51.6,"t":"2026-09-25T19:30:00Z","v":5320,"vw":51.601465},{"c":51.42,"h":51.61,"l":51.42,"n":98,"o":51.52,"t":"2026-09-25T19:45:00Z","v":8885,"vw":51.55957},{"c":51.41,"h":51.41,"l":51.41,"n":7,"o":51.41,"t":"2026-09-25T20:00:00Z","v":1558,"vw":51.41},{"c":51.58,"h":51.58,"l":51.57,"n":7,"o":51.57,"t":"2026-09-25T20:15:00Z","v":472,"vw":51.573333},{"c":51.6,"h":51.6,"l":51.6,"n":5,"o":51.6,"t":"2026-09-25T20:45:00Z","v":2000,"vw":51.6},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-09-25T22:00:00Z","v":500,"vw":51.58},{"c":51.59,"h":51.6,"l":51.55,"n":12,"o":51.55,"t":"2026-09-25T22:45:00Z","v":5840,"vw":51.586746},{"c":51.6,"h":51.6,"l":51.58,"n":13,"o":51.58,"t":"2026-09-25T23:00:00Z","v":455,"vw":51.59435},{"c":51.5,"h":51.5,"l":51.5,"n":2,"o":51.5,"t":"2026-09-25T23:15:00Z","v":122,"vw":51.5},{"c":52.02,"h":52.1,"l":52.02,"n":11,"o":52.06,"t":"2026-09-25T23:30:00Z","v":1794,"vw":52.056789},{"c":52,"h":52,"l":52,"n":12,"o":52,"t":"2026-09-25T23:45:00Z","v":2027,"vw":52},{"c":49.69,"h":49.69,"l":49.69,"n":1,"o":49.69,"t":"2026-09-28T08:00:00Z","v":101,"vw":49.69},{"c":49.93,"h":49.93,"l":49.93,"n":33,"o":49.93,"t":"2026-09-28T08:30:00Z","v":331,"vw":49.93},{"c":50.23,"h":50.23,"l":50.23,"n":6,"o":50.23,"t":"2026-09-28T09:45:00Z","v":800,"vw":50.23},{"c":50.52,"h":50.52,"l":50.48,"n":2,"o":50.48,"t":"2026-09-28T11:15:00Z","v":300,"vw":50.506667},{"c":50.76,"h":50.76,"l":50.76,"n":42,"o":50.76,"t":"2026-09-28T12:00:00Z","v":1463,"vw":50.76},{"c":50.55,"h":50.8,"l":50.55,"n":3,"o":50.8,"t":"2026-09-28T12:15:00Z","v":501,"vw":50.725},{"c":50.76,"h":50.76,"l":50.76,"n":2,"o":50.76,"t":"2026-09-28T12:45:00Z","v":200,"vw":50.76},{"c":50.55,"h":50.66,"l":50.55,"n":10,"o":50.66,"t":"2026-09-28T13:00:00Z","v":452,"vw":50.600433},{"c":50.45,"h":50.45,"l":50,"n":70,"o":50.4,"t":"2026-09-28T13:30:00Z","v":7703,"vw":50.341028},{"c":50.18,"h":50.4,"l":50.07,"n":117,"o":50.34,"t":"2026-09-28T13:45:00Z","v":25323,"vw":50.143126},{"c":49.882,"h":50.06,"l":49.86,"n":59,"o":50.06,"t":"2026-09-28T14:00:00Z","v":6619,"vw":49.932288},{"c":49.13,"h":49.97,"l":49.1,"n":110,"o":49.83,"t":"2026-09-28T14:15:00Z","v":18118,"vw":49.617661},{"c":49.055,"h":49.6,"l":48.98,"n":71,"o":49.2269,"t":"2026-09-28T14:30:00Z","v":20289,"vw":49.362941},{"c":49.125,"h":49.24,"l":48.85,"n":106,"o":49.01,"t":"2026-09-28T14:45:00Z","v":19037,"vw":48.976842},{"c":49.21,"h":49.2701,"l":49.15,"n":61,"o":49.18,"t":"2026-09-28T15:00:00Z","v":22288,"vw":49.181413},{"c":49.51,"h":49.51,"l":49.09,"n":83,"o":49.1,"t":"2026-09-28T15:15:00Z","v":7493,"vw":49.184252},{"c":49.445,"h":49.4871,"l":49.42,"n":10,"o":49.42,"t":"2026-09-28T15:30:00Z","v":2081,"vw":49.448501},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-09-28T15:45:00Z","v":105,"vw":49.58},{"c":49.75,"h":49.75,"l":49.65,"n":11,"o":49.67,"t":"2026-09-28T16:00:00Z","v":822,"vw":49.708995},{"c":50.31,"h":50.4,"l":49.86,"n":279,"o":49.88,"t":"2026-09-28T16:15:00Z","v":20941,"vw":50.311643},{"c":50.2827,"h":50.3,"l":50.21,"n":48,"o":50.3,"t":"2026-09-28T16:30:00Z","v":12097,"vw":50.267384},{"c":49.945,"h":50.05,"l":49.945,"n":14,"o":50.05,"t":"2026-09-28T16:45:00Z","v":901,"vw":49.993125},{"c":50.09,"h":50.09,"l":49.86,"n":20,"o":49.89,"t":"2026-09-28T17:00:00Z","v":1056,"vw":49.953333},{"c":50.21,"h":50.32,"l":50.21,"n":8,"o":50.32,"t":"2026-09-28T17:15:00Z","v":2922,"vw":50.22},{"c":50.189,"h":50.19,"l":50.11,"n":10,"o":50.12,"t":"2026-09-28T17:30:00Z","v":1419,"vw":50.168946},{"c":50.04,"h":50.04,"l":49.8504,"n":11,"o":49.92,"t":"2026-09-28T17:45:00Z","v":1715,"vw":49.896314},{"c":50.05,"h":50.09,"l":49.94,"n":20,"o":49.94,"t":"2026-09-28T18:00:00Z","v":2975,"vw":49.986845},{"c":49.84,"h":49.965,"l":49.84,"n":4,"o":49.965,"t":"2026-09-28T18:15:00Z","v":309,"vw":49.908333},{"c":49.765,"h":49.86,"l":49.71,"n":9,"o":49.86,"t":"2026-09-28T18:30:00Z","v":1237,"vw":49.753989},{"c":49.86,"h":49.94,"l":49.86,"n":22,"o":49.92,"t":"2026-09-28T18:45:00Z","v":3595,"vw":49.919042},{"c":49.61,"h":49.74,"l":49.61,"n":7,"o":49.74,"t":"2026-09-28T19:00:00Z","v":359,"vw":49.68},{"c":49.4001,"h":49.525,"l":49.38,"n":30,"o":49.525,"t":"2026-09-28T19:15:00Z","v":2419,"vw":49.41722},{"c":49.29,"h":49.5,"l":49.24,"n":30,"o":49.46,"t":"2026-09-28T19:30:00Z","v":7490,"vw":49.341032},{"c":49.17,"h":49.445,"l":49.17,"n":382,"o":49.29,"t":"2026-09-28T19:45:00Z","v":37240,"vw":49.301089},{"c":49.4836,"h":49.4836,"l":49.17,"n":56,"o":49.17,"t":"2026-09-28T20:00:00Z","v":2918,"vw":49.244884},{"c":49.5,"h":49.5,"l":49.4992,"n":2,"o":49.4992,"t":"2026-09-28T20:15:00Z","v":263,"vw":49.499696},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-09-28T21:45:00Z","v":2000,"vw":48.81},{"c":48.7792,"h":48.7792,"l":48.7792,"n":1,"o":48.7792,"t":"2026-09-28T23:00:00Z","v":250,"vw":48.7792},{"c":49.2,"h":49.2,"l":49.2,"n":8,"o":49.2,"t":"2026-09-28T23:45:00Z","v":1000,"vw":49.2},{"c":50,"h":50,"l":49.99,"n":13,"o":50,"t":"2026-09-29T08:15:00Z","v":7000,"vw":49.999286},{"c":49.98,"h":50.09,"l":49.98,"n":29,"o":50,"t":"2026-09-29T11:45:00Z","v":2001,"vw":50.006991},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-09-29T12:00:00Z","v":100,"vw":50.11},{"c":49.9363,"h":49.9363,"l":49.85,"n":2,"o":49.85,"t":"2026-09-29T12:15:00Z","v":500,"vw":49.91904},{"c":49.6,"h":49.6,"l":49.6,"n":2,"o":49.6,"t":"2026-09-29T12:45:00Z","v":120,"vw":49.6},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-09-29T13:15:00Z","v":100,"vw":49.85},{"c":49.615,"h":49.84,"l":49.49,"n":85,"o":49.84,"t":"2026-09-29T13:30:00Z","v":6107,"vw":49.63213},{"c":49.53,"h":49.668,"l":49.53,"n":48,"o":49.6499,"t":"2026-09-29T13:45:00Z","v":7335,"vw":49.621013},{"c":49.05,"h":49.5799,"l":49.05,"n":64,"o":49.568,"t":"2026-09-29T14:00:00Z","v":4311,"vw":49.320719},{"c":49.4,"h":49.45,"l":49.2672,"n":65,"o":49.2699,"t":"2026-09-29T14:15:00Z","v":6340,"vw":49.358266},{"c":49.38,"h":49.47,"l":49.17,"n":66,"o":49.34,"t":"2026-09-29T14:30:00Z","v":9875,"vw":49.408975},{"c":49.2,"h":49.32,"l":49.2,"n":19,"o":49.22,"t":"2026-09-29T14:45:00Z","v":11413,"vw":49.206608},{"c":48.84,"h":49.045,"l":48.8,"n":59,"o":49.0218,"t":"2026-09-29T15:00:00Z","v":2660,"vw":48.919938},{"c":48.69,"h":49.025,"l":48.65,"n":51,"o":49.01,"t":"2026-09-29T15:15:00Z","v":4072,"vw":48.854698},{"c":48.61,"h":48.81,"l":48.58,"n":93,"o":48.72,"t":"2026-09-29T15:30:00Z","v":16242,"vw":48.684937},{"c":48.42,"h":48.7,"l":48.37,"n":98,"o":48.67,"t":"2026-09-29T15:45:00Z","v":17920,"vw":48.437838},{"c":48.57,"h":48.57,"l":48.36,"n":102,"o":48.48,"t":"2026-09-29T16:00:00Z","v":17700,"vw":48.437435},{"c":48.79,"h":48.83,"l":48.618,"n":51,"o":48.618,"t":"2026-09-29T16:15:00Z","v":1849,"vw":48.749924},{"c":48.3921,"h":48.74,"l":48.3921,"n":23,"o":48.74,"t":"2026-09-29T16:30:00Z","v":1270,"vw":48.645112},{"c":48.43,"h":48.5,"l":48.15,"n":64,"o":48.46,"t":"2026-09-29T16:45:00Z","v":13636,"vw":48.332016},{"c":48.5,"h":48.5,"l":48.391,"n":26,"o":48.391,"t":"2026-09-29T17:00:00Z","v":1700,"vw":48.447532},{"c":48.37,"h":48.43,"l":48.22,"n":89,"o":48.43,"t":"2026-09-29T17:15:00Z","v":6572,"vw":48.294327},{"c":48.331,"h":48.49,"l":48.3221,"n":19,"o":48.421,"t":"2026-09-29T17:30:00Z","v":1033,"vw":48.390986},{"c":47.99,"h":48.3317,"l":47.975,"n":72,"o":48.3317,"t":"2026-09-29T17:45:00Z","v":5593,"vw":48.044777},{"c":48.13,"h":48.31,"l":48.02,"n":87,"o":48.02,"t":"2026-09-29T18:00:00Z","v":7940,"vw":48.170406},{"c":48.4118,"h":48.4118,"l":48.2218,"n":12,"o":48.27,"t":"2026-09-29T18:15:00Z","v":639,"vw":48.32092},{"c":48.64,"h":48.64,"l":48.36,"n":63,"o":48.36,"t":"2026-09-29T18:30:00Z","v":4889,"vw":48.515447},{"c":48.601,"h":48.6728,"l":48.5,"n":29,"o":48.5121,"t":"2026-09-29T18:45:00Z","v":1737,"vw":48.585413},{"c":48.56,"h":48.68,"l":48.56,"n":56,"o":48.62,"t":"2026-09-29T19:00:00Z","v":7424,"vw":48.599462},{"c":48.54,"h":48.61,"l":48.53,"n":96,"o":48.6,"t":"2026-09-29T19:15:00Z","v":25850,"vw":48.553191},{"c":48.2224,"h":48.541,"l":48.2224,"n":48,"o":48.5,"t":"2026-09-29T19:30:00Z","v":1530,"vw":48.393035},{"c":47.79,"h":48.15,"l":47.7601,"n":244,"o":48.0918,"t":"2026-09-29T19:45:00Z","v":26695,"vw":47.915533},{"c":47.82,"h":47.82,"l":47.82,"n":8,"o":47.82,"t":"2026-09-29T20:00:00Z","v":659,"vw":47.82},{"c":48.3645,"h":48.3645,"l":48.3645,"n":3,"o":48.3645,"t":"2026-09-29T20:30:00Z","v":621,"vw":48.3645},{"c":48.9903,"h":48.9903,"l":48.9903,"n":1,"o":48.9903,"t":"2026-09-30T11:30:00Z","v":101,"vw":48.9903},{"c":49.2736,"h":49.2736,"l":49.2736,"n":2,"o":49.2736,"t":"2026-09-30T12:45:00Z","v":1007,"vw":49.2736},{"c":49.11,"h":49.11,"l":49,"n":10,"o":49,"t":"2026-09-30T13:00:00Z","v":1100,"vw":49.038824},{"c":49.07,"h":49.26,"l":49.07,"n":60,"o":49.26,"t":"2026-09-30T13:15:00Z","v":4132,"vw":49.238947},{"c":48.56,"h":49.145,"l":48.38,"n":258,"o":49.04,"t":"2026-09-30T13:30:00Z","v":37377,"vw":48.919095},{"c":48.52,"h":48.655,"l":48.52,"n":175,"o":48.6195,"t":"2026-09-30T13:45:00Z","v":11159,"vw":48.573695},{"c":48.36,"h":48.49,"l":48.22,"n":442,"o":48.42,"t":"2026-09-30T14:00:00Z","v":27086,"vw":48.309464},{"c":47.86,"h":48.33,"l":47.86,"n":501,"o":48.33,"t":"2026-09-30T14:15:00Z","v":22196,"vw":48.000462},{"c":47.925,"h":47.96,"l":47.9099,"n":75,"o":47.93,"t":"2026-09-30T14:30:00Z","v":3397,"vw":47.915437},{"c":48.11,"h":48.22,"l":47.94,"n":77,"o":47.94,"t":"2026-09-30T14:45:00Z","v":5041,"vw":48.152424},{"c":48.27,"h":48.295,"l":48,"n":102,"o":48.06,"t":"2026-09-30T15:00:00Z","v":7974,"vw":48.11155},{"c":47.73,"h":48.32,"l":47.64,"n":103,"o":48.18,"t":"2026-09-30T15:15:00Z","v":3700,"vw":48.151926},{"c":48.45,"h":48.5125,"l":48.22,"n":343,"o":48.23,"t":"2026-09-30T15:30:00Z","v":13101,"vw":48.342771},{"c":49.23,"h":49.265,"l":48.52,"n":307,"o":48.52,"t":"2026-09-30T15:45:00Z","v":17167,"vw":49.024856},{"c":49.5699,"h":49.5699,"l":49.26,"n":277,"o":49.27,"t":"2026-09-30T16:00:00Z","v":53952,"vw":49.393444},{"c":49.925,"h":50.01,"l":49.38,"n":598,"o":49.54,"t":"2026-09-30T16:15:00Z","v":45551,"vw":49.854382},{"c":50.32,"h":50.32,"l":49.945,"n":408,"o":49.99,"t":"2026-09-30T16:30:00Z","v":35161,"vw":50.106121},{"c":50.72,"h":50.74,"l":50.36,"n":788,"o":50.36,"t":"2026-09-30T16:45:00Z","v":52380,"vw":50.539559},{"c":51.33,"h":51.4,"l":50.75,"n":359,"o":50.75,"t":"2026-09-30T17:00:00Z","v":29907,"vw":51.086494},{"c":50.58,"h":51.16,"l":50.58,"n":84,"o":51.16,"t":"2026-09-30T17:15:00Z","v":8748,"vw":50.833895},{"c":50,"h":50.3541,"l":49.995,"n":52,"o":50.3541,"t":"2026-09-30T17:30:00Z","v":5167,"vw":50.085487},{"c":50.03,"h":50.4399,"l":50,"n":52,"o":50.07,"t":"2026-09-30T17:45:00Z","v":9264,"vw":50.339107},{"c":49.73,"h":50.18,"l":49.72,"n":90,"o":50.18,"t":"2026-09-30T18:00:00Z","v":16153,"vw":49.811726},{"c":50.16,"h":50.32,"l":49.63,"n":210,"o":49.66,"t":"2026-09-30T18:15:00Z","v":18905,"vw":50.085472},{"c":50.225,"h":50.37,"l":50,"n":73,"o":50.21,"t":"2026-09-30T18:30:00Z","v":4792,"vw":50.204585},{"c":50.43,"h":50.43,"l":50.24,"n":36,"o":50.24,"t":"2026-09-30T18:45:00Z","v":1460,"vw":50.305892},{"c":50.36,"h":50.6,"l":50.29,"n":62,"o":50.29,"t":"2026-09-30T19:00:00Z","v":3707,"vw":50.464229},{"c":50.37,"h":50.54,"l":50.29,"n":46,"o":50.29,"t":"2026-09-30T19:15:00Z","v":2888,"vw":50.474496},{"c":50.15,"h":50.42,"l":50.14,"n":98,"o":50.42,"t":"2026-09-30T19:30:00Z","v":5900,"vw":50.192471},{"c":49.81,"h":50.165,"l":49.8,"n":187,"o":50.165,"t":"2026-09-30T19:45:00Z","v":9637,"vw":49.908016},{"c":50.17,"h":50.18,"l":49.87,"n":8,"o":49.87,"t":"2026-09-30T20:00:00Z","v":1103,"vw":49.930939},{"c":50.5,"h":50.5,"l":50.5,"n":149,"o":50.5,"t":"2026-09-30T20:15:00Z","v":2002,"vw":50.5},{"c":51.2599,"h":51.2599,"l":50.86,"n":21,"o":50.87,"t":"2026-09-30T21:00:00Z","v":12360,"vw":50.995359},{"c":51.3,"h":51.3,"l":51.06,"n":8,"o":51.06,"t":"2026-09-30T21:30:00Z","v":226,"vw":51.18},{"c":51.2,"h":51.2,"l":51.2,"n":4,"o":51.2,"t":"2026-09-30T21:45:00Z","v":161,"vw":51.2},{"c":51.2,"h":51.2,"l":51.2,"n":3,"o":51.2,"t":"2026-09-30T22:00:00Z","v":1475,"vw":51.2},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-30T23:00:00Z","v":290,"vw":51.5},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-09-30T23:15:00Z","v":210,"vw":51.2},{"c":49.65,"h":50,"l":49.65,"n":37,"o":50,"t":"2026-10-01T08:00:00Z","v":2460,"vw":49.775843},{"c":50.82,"h":50.82,"l":50.82,"n":1,"o":50.82,"t":"2026-10-01T11:45:00Z","v":300,"vw":50.82},{"c":50.84,"h":50.84,"l":50.84,"n":1,"o":50.84,"t":"2026-10-01T12:00:00Z","v":4242,"vw":50.84},{"c":50.62,"h":50.84,"l":50.62,"n":32,"o":50.84,"t":"2026-10-01T12:15:00Z","v":3494,"vw":50.765611},{"c":50.75,"h":50.8688,"l":50.75,"n":3,"o":50.8688,"t":"2026-10-01T12:30:00Z","v":1480,"vw":50.762041},{"c":50.17,"h":50.17,"l":50.04,"n":4,"o":50.04,"t":"2026-10-01T12:45:00Z","v":653,"vw":50.124082},{"c":50.06,"h":50.06,"l":50.02,"n":2,"o":50.02,"t":"2026-10-01T13:15:00Z","v":3245,"vw":50.028629},{"c":50.09,"h":50.09,"l":49.85,"n":37,"o":49.85,"t":"2026-10-01T13:30:00Z","v":2018,"vw":49.883465},{"c":50.11,"h":50.265,"l":49.99,"n":63,"o":49.99,"t":"2026-10-01T13:45:00Z","v":16292,"vw":50.08371},{"c":49.9185,"h":50.09,"l":49.885,"n":58,"o":49.9581,"t":"2026-10-01T14:00:00Z","v":4818,"vw":49.994547},{"c":49.83,"h":50.1,"l":49.75,"n":140,"o":50.005,"t":"2026-10-01T14:15:00Z","v":11514,"vw":49.938239},{"c":49.73,"h":49.89,"l":49.73,"n":46,"o":49.802,"t":"2026-10-01T14:30:00Z","v":2963,"vw":49.820591},{"c":49.84,"h":49.93,"l":49.67,"n":48,"o":49.79,"t":"2026-10-01T14:45:00Z","v":4942,"vw":49.729428},{"c":49.59,"h":49.83,"l":49.5,"n":67,"o":49.83,"t":"2026-10-01T15:00:00Z","v":6959,"vw":49.573867},{"c":49.7,"h":49.85,"l":49.645,"n":144,"o":49.78,"t":"2026-10-01T15:15:00Z","v":15434,"vw":49.708189},{"c":49.42,"h":49.6,"l":49.4,"n":119,"o":49.55,"t":"2026-10-01T15:30:00Z","v":8345,"vw":49.478488},{"c":49.19,"h":49.54,"l":49.15,"n":80,"o":49.49,"t":"2026-10-01T15:45:00Z","v":3886,"vw":49.304633},{"c":49.2,"h":49.35,"l":49.11,"n":73,"o":49.16,"t":"2026-10-01T16:00:00Z","v":6376,"vw":49.27847},{"c":48.975,"h":49.2,"l":48.97,"n":37,"o":49.2,"t":"2026-10-01T16:15:00Z","v":2712,"vw":49.007513},{"c":48.98,"h":49.24,"l":48.98,"n":61,"o":49.095,"t":"2026-10-01T16:30:00Z","v":2982,"vw":49.088361},{"c":48.78,"h":48.9795,"l":48.7365,"n":80,"o":48.89,"t":"2026-10-01T16:45:00Z","v":7281,"vw":48.866569},{"c":49.11,"h":49.239,"l":48.88,"n":109,"o":48.925,"t":"2026-10-01T17:00:00Z","v":10125,"vw":49.125864},{"c":49.44,"h":49.465,"l":49.225,"n":15,"o":49.225,"t":"2026-10-01T17:15:00Z","v":3527,"vw":49.239018},{"c":49.59,"h":49.6,"l":49.4,"n":78,"o":49.52,"t":"2026-10-01T17:30:00Z","v":5388,"vw":49.497739},{"c":49.24,"h":49.53,"l":49.21,"n":67,"o":49.5,"t":"2026-10-01T17:45:00Z","v":5862,"vw":49.399101},{"c":49.38,"h":49.38,"l":49.2,"n":20,"o":49.2,"t":"2026-10-01T18:00:00Z","v":981,"vw":49.241667},{"c":49.43,"h":49.46,"l":49.32,"n":67,"o":49.39,"t":"2026-10-01T18:15:00Z","v":2683,"vw":49.386287},{"c":49.59,"h":49.69,"l":49.57,"n":21,"o":49.59,"t":"2026-10-01T18:30:00Z","v":1349,"vw":49.638102},{"c":49.41,"h":49.52,"l":49.3,"n":22,"o":49.52,"t":"2026-10-01T18:45:00Z","v":1497,"vw":49.379793},{"c":49.3799,"h":49.42,"l":49.31,"n":40,"o":49.42,"t":"2026-10-01T19:00:00Z","v":2365,"vw":49.376706},{"c":49.02,"h":49.15,"l":49.02,"n":29,"o":49.14,"t":"2026-10-01T19:15:00Z","v":886,"vw":49.1125},{"c":49.12,"h":49.14,"l":48.96,"n":93,"o":49.07,"t":"2026-10-01T19:30:00Z","v":6378,"vw":49.025923},{"c":49.27,"h":49.29,"l":49.07,"n":109,"o":49.09,"t":"2026-10-01T19:45:00Z","v":5695,"vw":49.172699},{"c":49.42,"h":49.42,"l":49.42,"n":5,"o":49.42,"t":"2026-10-01T20:00:00Z","v":744,"vw":49.42},{"c":49.28,"h":49.28,"l":49.28,"n":4,"o":49.28,"t":"2026-10-01T20:15:00Z","v":202,"vw":49.28},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-10-01T20:30:00Z","v":100,"vw":49.28},{"c":49.25,"h":49.26,"l":49.25,"n":50,"o":49.25,"t":"2026-10-01T21:00:00Z","v":1104,"vw":49.251667},{"c":48.78,"h":49,"l":48.78,"n":10,"o":49,"t":"2026-10-01T21:45:00Z","v":661,"vw":48.956522},{"c":49,"h":49,"l":49,"n":8,"o":49,"t":"2026-10-01T22:15:00Z","v":700,"vw":49},{"c":49,"h":49,"l":49,"n":81,"o":49,"t":"2026-10-01T22:30:00Z","v":3972,"vw":49},{"c":49.1,"h":50.41,"l":49.1,"n":5,"o":49.1,"t":"2026-10-02T08:00:00Z","v":2600,"vw":49.150385},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-02T11:00:00Z","v":292,"vw":51.25},{"c":51.25,"h":51.25,"l":51.25,"n":25,"o":51.25,"t":"2026-10-02T11:15:00Z","v":1426,"vw":51.25},{"c":51.3,"h":51.3,"l":51.2783,"n":6,"o":51.2783,"t":"2026-10-02T11:45:00Z","v":600,"vw":51.295711},{"c":51.2211,"h":51.2211,"l":51.2211,"n":1,"o":51.2211,"t":"2026-10-02T12:00:00Z","v":200,"vw":51.2211},{"c":51.28,"h":51.28,"l":50.98,"n":2,"o":50.98,"t":"2026-10-02T12:15:00Z","v":300,"vw":51.18},{"c":51.06,"h":51.06,"l":51.05,"n":5,"o":51.05,"t":"2026-10-02T12:30:00Z","v":1200,"vw":51.051197},{"c":51.2313,"h":51.2313,"l":51.06,"n":15,"o":51.06,"t":"2026-10-02T12:45:00Z","v":462,"vw":51.117825},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-02T13:00:00Z","v":100,"vw":51.39},{"c":51.25,"h":51.25,"l":51.249,"n":3,"o":51.249,"t":"2026-10-02T13:15:00Z","v":210,"vw":51.2495},{"c":51.285,"h":51.53,"l":51.19,"n":332,"o":51.19,"t":"2026-10-02T13:30:00Z","v":31514,"vw":51.342215},{"c":50.97,"h":51.34,"l":50.93,"n":209,"o":51.32,"t":"2026-10-02T13:45:00Z","v":9738,"vw":51.241552},{"c":50.84,"h":51.01,"l":50.7301,"n":270,"o":50.93,"t":"2026-10-02T14:00:00Z","v":21643,"vw":50.889282},{"c":50.75,"h":51.17,"l":50.75,"n":177,"o":50.83,"t":"2026-10-02T14:15:00Z","v":12225,"vw":50.911941},{"c":50.64,"h":50.6901,"l":50.4201,"n":326,"o":50.67,"t":"2026-10-02T14:30:00Z","v":22736,"vw":50.495398},{"c":50.565,"h":50.78,"l":50.32,"n":145,"o":50.68,"t":"2026-10-02T14:45:00Z","v":8494,"vw":50.611089},{"c":50.34,"h":50.59,"l":50.17,"n":105,"o":50.59,"t":"2026-10-02T15:00:00Z","v":4256,"vw":50.386818},{"c":50.145,"h":50.33,"l":50.08,"n":107,"o":50.33,"t":"2026-10-02T15:15:00Z","v":7949,"vw":50.17673},{"c":50.18,"h":50.23,"l":50.09,"n":95,"o":50.19,"t":"2026-10-02T15:30:00Z","v":3970,"vw":50.152069},{"c":50.59,"h":50.67,"l":50.18,"n":126,"o":50.245,"t":"2026-10-02T15:45:00Z","v":8174,"vw":50.404558},{"c":50.275,"h":50.82,"l":50.275,"n":91,"o":50.59,"t":"2026-10-02T16:00:00Z","v":8681,"vw":50.563752},{"c":50.2,"h":50.405,"l":50.2,"n":54,"o":50.28,"t":"2026-10-02T16:15:00Z","v":3403,"vw":50.321461},{"c":50.26,"h":50.27,"l":50.185,"n":58,"o":50.245,"t":"2026-10-02T16:30:00Z","v":4178,"vw":50.244481},{"c":50.24,"h":50.385,"l":50.13,"n":96,"o":50.35,"t":"2026-10-02T16:45:00Z","v":4491,"vw":50.262408},{"c":50.03,"h":50.27,"l":50.03,"n":66,"o":50.21,"t":"2026-10-02T17:00:00Z","v":4221,"vw":50.171546},{"c":50.05,"h":50.09,"l":49.915,"n":315,"o":50.02,"t":"2026-10-02T17:15:00Z","v":41475,"vw":50.005165},{"c":49.775,"h":50.05,"l":49.7101,"n":81,"o":50.03,"t":"2026-10-02T17:30:00Z","v":9142,"vw":49.791754},{"c":49.92,"h":49.98,"l":49.715,"n":85,"o":49.74,"t":"2026-10-02T17:45:00Z","v":19442,"vw":49.942431},{"c":50.03,"h":50.08,"l":49.95,"n":61,"o":50.03,"t":"2026-10-02T18:00:00Z","v":3201,"vw":50.023428},{"c":49.58,"h":50.01,"l":49.58,"n":96,"o":50.01,"t":"2026-10-02T18:15:00Z","v":10100,"vw":49.703524},{"c":48.98,"h":49.5351,"l":48.93,"n":376,"o":49.5351,"t":"2026-10-02T18:30:00Z","v":31202,"vw":49.251145},{"c":49.13,"h":49.23,"l":48.905,"n":90,"o":49.025,"t":"2026-10-02T18:45:00Z","v":6182,"vw":49.063996},{"c":48.9465,"h":49.215,"l":48.895,"n":138,"o":49.17,"t":"2026-10-02T19:00:00Z","v":12927,"vw":49.104804},{"c":48.69,"h":48.915,"l":48.52,"n":259,"o":48.915,"t":"2026-10-02T19:15:00Z","v":13466,"vw":48.640252},{"c":48.77,"h":48.88,"l":48.71,"n":121,"o":48.765,"t":"2026-10-02T19:30:00Z","v":10481,"vw":48.790076},{"c":48.75,"h":48.89,"l":48.64,"n":166,"o":48.8,"t":"2026-10-02T19:45:00Z","v":48829,"vw":48.767461},{"c":48.82,"h":48.82,"l":48.674,"n":207,"o":48.76,"t":"2026-10-02T20:00:00Z","v":32759,"vw":48.816312},{"c":48.8,"h":48.81,"l":48.8,"n":12,"o":48.81,"t":"2026-10-02T20:15:00Z","v":1107,"vw":48.800989},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-02T20:30:00Z","v":100,"vw":48.72},{"c":48.58,"h":48.68,"l":48.57,"n":21,"o":48.57,"t":"2026-10-02T21:15:00Z","v":2808,"vw":48.582222},{"c":49.09,"h":49.21,"l":49.09,"n":15,"o":49.21,"t":"2026-10-02T22:45:00Z","v":5505,"vw":49.154182},{"c":50,"h":50,"l":49.99,"n":3,"o":49.99,"t":"2026-10-02T23:30:00Z","v":300,"vw":49.996667},{"c":50.38,"h":50.38,"l":50.21,"n":3,"o":50.21,"t":"2026-10-02T23:45:00Z","v":300,"vw":50.27},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-05T08:45:00Z","v":208,"vw":51.75},{"c":52.3657,"h":52.3657,"l":52.32,"n":3,"o":52.32,"t":"2026-10-05T11:00:00Z","v":573,"vw":52.33864},{"c":52.45,"h":52.5282,"l":52.45,"n":2,"o":52.5282,"t":"2026-10-05T11:15:00Z","v":400,"vw":52.4891},{"c":52.45,"h":52.45,"l":52.45,"n":4,"o":52.45,"t":"2026-10-05T11:45:00Z","v":400,"vw":52.45},{"c":52.4,"h":52.4,"l":52.29,"n":51,"o":52.31,"t":"2026-10-05T12:15:00Z","v":6222,"vw":52.343568},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-10-05T12:30:00Z","v":300,"vw":52},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-05T12:45:00Z","v":201,"vw":52.01},{"c":52.179,"h":52.26,"l":51.835,"n":496,"o":52.02,"t":"2026-10-05T13:30:00Z","v":63822,"vw":52.141982},{"c":52.37,"h":52.44,"l":52.075,"n":725,"o":52.1,"t":"2026-10-05T13:45:00Z","v":90736,"vw":52.27184},{"c":52.5999,"h":52.71,"l":52.325,"n":824,"o":52.39,"t":"2026-10-05T14:00:00Z","v":83335,"vw":52.521016},{"c":52.49,"h":52.64,"l":52.4,"n":339,"o":52.605,"t":"2026-10-05T14:15:00Z","v":29686,"vw":52.498085},{"c":52.175,"h":52.3499,"l":51.9101,"n":53,"o":52.3499,"t":"2026-10-05T14:30:00Z","v":3201,"vw":52.040727},{"c":52.43,"h":52.43,"l":52.075,"n":75,"o":52.075,"t":"2026-10-05T14:45:00Z","v":3521,"vw":52.320615},{"c":52.35,"h":52.35,"l":52.16,"n":64,"o":52.27,"t":"2026-10-05T15:00:00Z","v":2164,"vw":52.241909},{"c":52.52,"h":52.52,"l":52.34,"n":47,"o":52.34,"t":"2026-10-05T15:15:00Z","v":1501,"vw":52.399737},{"c":52.2397,"h":52.65,"l":52.14,"n":92,"o":52.65,"t":"2026-10-05T15:30:00Z","v":8031,"vw":52.254866},{"c":52.2,"h":52.37,"l":52.12,"n":117,"o":52.257,"t":"2026-10-05T15:45:00Z","v":9182,"vw":52.268848},{"c":52.26,"h":52.3012,"l":52.17,"n":35,"o":52.17,"t":"2026-10-05T16:00:00Z","v":1652,"vw":52.258275},{"c":52.05,"h":52.14,"l":52,"n":41,"o":52.14,"t":"2026-10-05T16:15:00Z","v":2985,"vw":52.073893},{"c":52.295,"h":52.415,"l":52.11,"n":17,"o":52.11,"t":"2026-10-05T16:30:00Z","v":779,"vw":52.326345},{"c":52.8,"h":52.8,"l":52.26,"n":121,"o":52.26,"t":"2026-10-05T16:45:00Z","v":6603,"vw":52.651731},{"c":52.556,"h":52.7953,"l":52.45,"n":42,"o":52.665,"t":"2026-10-05T17:00:00Z","v":2728,"vw":52.535616},{"c":52.56,"h":52.59,"l":52.4,"n":47,"o":52.515,"t":"2026-10-05T17:15:00Z","v":4341,"vw":52.505687},{"c":52.69,"h":52.71,"l":52.45,"n":84,"o":52.5,"t":"2026-10-05T17:30:00Z","v":9160,"vw":52.523467},{"c":52.76,"h":52.82,"l":52.675,"n":100,"o":52.76,"t":"2026-10-05T17:45:00Z","v":5992,"vw":52.750918},{"c":52.76,"h":52.86,"l":52.715,"n":87,"o":52.86,"t":"2026-10-05T18:00:00Z","v":12636,"vw":52.7559},{"c":52.63,"h":52.72,"l":52.57,"n":32,"o":52.71,"t":"2026-10-05T18:15:00Z","v":2897,"vw":52.640278},{"c":52.53,"h":52.625,"l":52.43,"n":27,"o":52.625,"t":"2026-10-05T18:30:00Z","v":1281,"vw":52.549593},{"c":52.33,"h":52.4128,"l":52.33,"n":39,"o":52.4128,"t":"2026-10-05T18:45:00Z","v":1797,"vw":52.369716},{"c":52.675,"h":52.675,"l":52.28,"n":79,"o":52.33,"t":"2026-10-05T19:00:00Z","v":5879,"vw":52.431817},{"c":52.63,"h":52.685,"l":52.53,"n":61,"o":52.685,"t":"2026-10-05T19:15:00Z","v":2679,"vw":52.60283},{"c":52.855,"h":52.88,"l":52.64,"n":66,"o":52.71,"t":"2026-10-05T19:30:00Z","v":7071,"vw":52.813629},{"c":53.08,"h":53.14,"l":52.81,"n":344,"o":52.85,"t":"2026-10-05T19:45:00Z","v":24458,"vw":53.012843},{"c":53.17,"h":53.17,"l":53.11,"n":13,"o":53.11,"t":"2026-10-05T20:00:00Z","v":1186,"vw":53.120959},{"c":53.7019,"h":53.7019,"l":53.7019,"n":1,"o":53.7019,"t":"2026-10-05T21:45:00Z","v":200,"vw":53.7019},{"c":53.43,"h":53.43,"l":53.43,"n":3,"o":53.43,"t":"2026-10-05T22:30:00Z","v":3000,"vw":53.43},{"c":53.15,"h":53.15,"l":53.15,"n":4,"o":53.15,"t":"2026-10-05T23:00:00Z","v":1400,"vw":53.15},{"c":52.88,"h":52.88,"l":52.88,"n":4,"o":52.88,"t":"2026-10-06T11:00:00Z","v":242,"vw":52.88},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-10-06T11:30:00Z","v":124,"vw":52.85},{"c":52.75,"h":52.78,"l":52.75,"n":4,"o":52.78,"t":"2026-10-06T11:45:00Z","v":900,"vw":52.76},{"c":52.75,"h":52.77,"l":52.75,"n":7,"o":52.77,"t":"2026-10-06T12:00:00Z","v":720,"vw":52.752857},{"c":53.01,"h":53.01,"l":52.75,"n":3,"o":52.75,"t":"2026-10-06T12:15:00Z","v":204,"vw":52.88},{"c":52.58,"h":52.6106,"l":52.58,"n":5,"o":52.6,"t":"2026-10-06T12:30:00Z","v":690,"vw":52.594377},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-06T12:45:00Z","v":482,"vw":52.43},{"c":52.22,"h":52.77,"l":52.22,"n":39,"o":52.76,"t":"2026-10-06T13:00:00Z","v":2916,"vw":52.418409},{"c":52.43,"h":52.55,"l":52.34,"n":187,"o":52.34,"t":"2026-10-06T13:30:00Z","v":13892,"vw":52.445749},{"c":52.25,"h":52.47,"l":52.25,"n":293,"o":52.47,"t":"2026-10-06T13:45:00Z","v":25594,"vw":52.322666},{"c":52.2099,"h":52.285,"l":52.1444,"n":292,"o":52.285,"t":"2026-10-06T14:00:00Z","v":17853,"vw":52.186129},{"c":52.06,"h":52.19,"l":52,"n":183,"o":52.11,"t":"2026-10-06T14:15:00Z","v":14651,"vw":52.085183},{"c":52.25,"h":52.32,"l":51.99,"n":182,"o":51.99,"t":"2026-10-06T14:30:00Z","v":6979,"vw":52.200217},{"c":52.38,"h":52.38,"l":52.1675,"n":174,"o":52.1675,"t":"2026-10-06T14:45:00Z","v":8758,"vw":52.27111},{"c":52.4686,"h":52.4686,"l":52.34,"n":89,"o":52.37,"t":"2026-10-06T15:00:00Z","v":4424,"vw":52.408097},{"c":52.26,"h":52.415,"l":52.26,"n":73,"o":52.415,"t":"2026-10-06T15:15:00Z","v":3553,"vw":52.358574},{"c":52.15,"h":52.275,"l":52.15,"n":33,"o":52.23,"t":"2026-10-06T15:30:00Z","v":965,"vw":52.230699},{"c":51.895,"h":52.18,"l":51.895,"n":109,"o":52.1638,"t":"2026-10-06T15:45:00Z","v":10385,"vw":52.001268},{"c":52.03,"h":52.03,"l":51.8541,"n":66,"o":51.88,"t":"2026-10-06T16:00:00Z","v":3058,"vw":51.903759},{"c":51.845,"h":52.05,"l":51.845,"n":38,"o":51.98,"t":"2026-10-06T16:15:00Z","v":1826,"vw":51.931667},{"c":51.65,"h":51.75,"l":51.61,"n":71,"o":51.75,"t":"2026-10-06T16:30:00Z","v":4181,"vw":51.707874},{"c":51.59,"h":51.75,"l":51.59,"n":68,"o":51.71,"t":"2026-10-06T16:45:00Z","v":3100,"vw":51.693342},{"c":51.52,"h":51.68,"l":51.52,"n":59,"o":51.63,"t":"2026-10-06T17:00:00Z","v":2792,"vw":51.641315},{"c":51.465,"h":51.525,"l":51.45,"n":31,"o":51.5,"t":"2026-10-06T17:15:00Z","v":3223,"vw":51.490023},{"c":51.5,"h":51.56,"l":51.49,"n":8,"o":51.49,"t":"2026-10-06T17:30:00Z","v":921,"vw":51.508121},{"c":51.66,"h":51.66,"l":51.47,"n":71,"o":51.48,"t":"2026-10-06T17:45:00Z","v":8141,"vw":51.490261},{"c":51.77,"h":51.77,"l":51.7,"n":25,"o":51.705,"t":"2026-10-06T18:00:00Z","v":3272,"vw":51.70978},{"c":51.7759,"h":51.7759,"l":51.68,"n":33,"o":51.68,"t":"2026-10-06T18:15:00Z","v":3513,"vw":51.687423},{"c":51.67,"h":51.7601,"l":51.67,"n":10,"o":51.7601,"t":"2026-10-06T18:30:00Z","v":774,"vw":51.701568},{"c":51.72,"h":51.73,"l":51.61,"n":23,"o":51.61,"t":"2026-10-06T18:45:00Z","v":854,"vw":51.648333},{"c":51.535,"h":51.74,"l":51.535,"n":15,"o":51.74,"t":"2026-10-06T19:00:00Z","v":849,"vw":51.663326},{"c":51.58,"h":51.58,"l":51.53,"n":23,"o":51.56,"t":"2026-10-06T19:15:00Z","v":827,"vw":51.550435},{"c":51.55,"h":51.64,"l":51.545,"n":80,"o":51.6301,"t":"2026-10-06T19:30:00Z","v":10966,"vw":51.580284},{"c":51.75,"h":51.84,"l":51.565,"n":128,"o":51.565,"t":"2026-10-06T19:45:00Z","v":5069,"vw":51.687049},{"c":51.74,"h":51.74,"l":51.74,"n":2,"o":51.74,"t":"2026-10-06T22:15:00Z","v":110,"vw":51.74},{"c":51.91,"h":51.91,"l":51.91,"n":10,"o":51.91,"t":"2026-10-06T22:45:00Z","v":400,"vw":51.91},{"c":51.6366,"h":51.6366,"l":51.6366,"n":1,"o":51.6366,"t":"2026-10-06T23:15:00Z","v":190,"vw":51.6366},{"c":51.54,"h":51.54,"l":51.49,"n":7,"o":51.49,"t":"2026-10-07T08:00:00Z","v":1442,"vw":51.514466},{"c":50.15,"h":50.15,"l":50.15,"n":4,"o":50.15,"t":"2026-10-07T11:15:00Z","v":1930,"vw":50.15},{"c":50.0531,"h":50.15,"l":50.0531,"n":14,"o":50.15,"t":"2026-10-07T11:45:00Z","v":1951,"vw":50.138897},{"c":50.19,"h":50.19,"l":50.19,"n":1,"o":50.19,"t":"2026-10-07T12:30:00Z","v":200,"vw":50.19},{"c":50.11,"h":50.17,"l":50.1,"n":8,"o":50.17,"t":"2026-10-07T12:45:00Z","v":656,"vw":50.127243},{"c":50.09,"h":50.1,"l":50.09,"n":7,"o":50.1,"t":"2026-10-07T13:00:00Z","v":1423,"vw":50.094266},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-07T13:15:00Z","v":100,"vw":49.92},{"c":49.74,"h":50.13,"l":49.66,"n":593,"o":50,"t":"2026-10-07T13:30:00Z","v":138678,"vw":49.872696},{"c":50.1274,"h":50.19,"l":49.6,"n":211,"o":49.7301,"t":"2026-10-07T13:45:00Z","v":16442,"vw":49.780919},{"c":50.08,"h":50.08,"l":49.89,"n":28,"o":49.89,"t":"2026-10-07T14:00:00Z","v":888,"vw":49.925},{"c":49.9,"h":49.9,"l":49.78,"n":70,"o":49.865,"t":"2026-10-07T14:15:00Z","v":6102,"vw":49.871487},{"c":49.6166,"h":49.93,"l":49.601,"n":87,"o":49.77,"t":"2026-10-07T14:30:00Z","v":9958,"vw":49.744912},{"c":49.62,"h":49.69,"l":49.61,"n":163,"o":49.6396,"t":"2026-10-07T14:45:00Z","v":6614,"vw":49.645902},{"c":49.6,"h":49.62,"l":49.45,"n":128,"o":49.55,"t":"2026-10-07T15:00:00Z","v":15873,"vw":49.557312},{"c":49.67,"h":49.86,"l":49.61,"n":40,"o":49.86,"t":"2026-10-07T15:15:00Z","v":2389,"vw":49.682376},{"c":49.76,"h":49.81,"l":49.76,"n":18,"o":49.8,"t":"2026-10-07T15:30:00Z","v":983,"vw":49.78625},{"c":49.74,"h":49.775,"l":49.72,"n":22,"o":49.74,"t":"2026-10-07T15:45:00Z","v":590,"vw":49.745238},{"c":49.7399,"h":50.02,"l":49.7,"n":66,"o":49.79,"t":"2026-10-07T16:00:00Z","v":3356,"vw":49.832243},{"c":49.55,"h":49.875,"l":49.54,"n":74,"o":49.71,"t":"2026-10-07T16:15:00Z","v":4122,"vw":49.635797},{"c":49.5,"h":49.58,"l":49.5,"n":52,"o":49.58,"t":"2026-10-07T16:30:00Z","v":1768,"vw":49.5575},{"c":49.36,"h":49.425,"l":49.36,"n":15,"o":49.425,"t":"2026-10-07T16:45:00Z","v":555,"vw":49.4025},{"c":49.61,"h":49.61,"l":49.33,"n":38,"o":49.345,"t":"2026-10-07T17:00:00Z","v":2942,"vw":49.380842},{"c":49.29,"h":49.5883,"l":49.28,"n":138,"o":49.57,"t":"2026-10-07T17:15:00Z","v":22878,"vw":49.358246},{"c":49.1201,"h":49.33,"l":49.12,"n":69,"o":49.3196,"t":"2026-10-07T17:30:00Z","v":3545,"vw":49.265211},{"c":49.12,"h":49.14,"l":48.96,"n":102,"o":49.11,"t":"2026-10-07T17:45:00Z","v":8244,"vw":49.055963},{"c":49.17,"h":49.24,"l":49.12,"n":24,"o":49.12,"t":"2026-10-07T18:00:00Z","v":1502,"vw":49.165497},{"c":49.1,"h":49.275,"l":49.065,"n":31,"o":49.275,"t":"2026-10-07T18:15:00Z","v":5176,"vw":49.119363},{"c":49.18,"h":49.19,"l":49.06,"n":95,"o":49.06,"t":"2026-10-07T18:30:00Z","v":10794,"vw":49.155141},{"c":49.461,"h":49.535,"l":49.26,"n":106,"o":49.27,"t":"2026-10-07T18:45:00Z","v":6010,"vw":49.443671},{"c":49.4985,"h":49.4985,"l":49.38,"n":93,"o":49.405,"t":"2026-10-07T19:00:00Z","v":8373,"vw":49.467453},{"c":49.5901,"h":49.7365,"l":49.475,"n":91,"o":49.475,"t":"2026-10-07T19:15:00Z","v":6970,"vw":49.549638},{"c":49.525,"h":49.63,"l":49.5,"n":56,"o":49.59,"t":"2026-10-07T19:30:00Z","v":2883,"vw":49.589989},{"c":49.02,"h":49.55,"l":49.01,"n":198,"o":49.55,"t":"2026-10-07T19:45:00Z","v":19173,"vw":49.246181},{"c":49.11,"h":49.11,"l":49.11,"n":11,"o":49.11,"t":"2026-10-07T20:00:00Z","v":704,"vw":49.11},{"c":49.14,"h":49.14,"l":49.14,"n":2,"o":49.14,"t":"2026-10-07T22:00:00Z","v":200,"vw":49.14},{"c":49.21,"h":49.21,"l":49.2,"n":3,"o":49.2,"t":"2026-10-07T22:30:00Z","v":293,"vw":49.205122},{"c":49.45,"h":49.45,"l":49.45,"n":6,"o":49.45,"t":"2026-10-08T08:00:00Z","v":700,"vw":49.45},{"c":48.93,"h":48.94,"l":48.93,"n":4,"o":48.94,"t":"2026-10-08T08:15:00Z","v":1595,"vw":48.932508},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-08T10:30:00Z","v":500,"vw":48.64},{"c":48.27,"h":48.8,"l":48.27,"n":10,"o":48.8,"t":"2026-10-08T11:00:00Z","v":782,"vw":48.378571},{"c":48.117,"h":48.117,"l":48.117,"n":1,"o":48.117,"t":"2026-10-08T11:30:00Z","v":238,"vw":48.117},{"c":48,"h":48,"l":48,"n":5,"o":48,"t":"2026-10-08T12:00:00Z","v":333,"vw":48},{"c":47.8101,"h":47.9341,"l":47.8101,"n":75,"o":47.8838,"t":"2026-10-08T12:15:00Z","v":17389,"vw":47.877776},{"c":47.81,"h":47.9,"l":47.78,"n":9,"o":47.8,"t":"2026-10-08T12:45:00Z","v":4169,"vw":47.792211},{"c":48.11,"h":48.11,"l":47.88,"n":6,"o":47.88,"t":"2026-10-08T13:00:00Z","v":1525,"vw":48.033333},{"c":48.04,"h":48.05,"l":48.04,"n":2,"o":48.05,"t":"2026-10-08T13:15:00Z","v":300,"vw":48.046667},{"c":47.825,"h":48.13,"l":47.7,"n":256,"o":48.02,"t":"2026-10-08T13:30:00Z","v":35420,"vw":47.897457},{"c":47.96,"h":48.02,"l":47.67,"n":212,"o":47.85,"t":"2026-10-08T13:45:00Z","v":20556,"vw":47.78924},{"c":48.45,"h":48.45,"l":48.14,"n":134,"o":48.195,"t":"2026-10-08T14:00:00Z","v":10456,"vw":48.276111},{"c":48.49,"h":48.54,"l":48.34,"n":131,"o":48.34,"t":"2026-10-08T14:15:00Z","v":13673,"vw":48.488294},{"c":48.23,"h":48.44,"l":48.2,"n":31,"o":48.41,"t":"2026-10-08T14:30:00Z","v":11570,"vw":48.222077},{"c":48.25,"h":48.27,"l":48.22,"n":17,"o":48.2493,"t":"2026-10-08T14:45:00Z","v":2495,"vw":48.243704},{"c":47.885,"h":48.1448,"l":47.885,"n":58,"o":48.11,"t":"2026-10-08T15:00:00Z","v":3234,"vw":48.017324},{"c":47.31,"h":47.7901,"l":47.07,"n":157,"o":47.7901,"t":"2026-10-08T15:15:00Z","v":10779,"vw":47.447459},{"c":46.83,"h":47.3276,"l":46.83,"n":118,"o":47.27,"t":"2026-10-08T15:30:00Z","v":12531,"vw":47.042769},{"c":46.76,"h":47.04,"l":46.7475,"n":126,"o":46.95,"t":"2026-10-08T15:45:00Z","v":12569,"vw":46.841639},{"c":47.1,"h":47.15,"l":46.8,"n":103,"o":46.86,"t":"2026-10-08T16:00:00Z","v":14731,"vw":46.965497},{"c":47.41,"h":47.43,"l":46.96,"n":167,"o":46.97,"t":"2026-10-08T16:15:00Z","v":11188,"vw":47.291568},{"c":47.45,"h":47.46,"l":47.31,"n":17,"o":47.31,"t":"2026-10-08T16:30:00Z","v":2273,"vw":47.422093},{"c":47.055,"h":47.245,"l":47.055,"n":53,"o":47.1,"t":"2026-10-08T16:45:00Z","v":5476,"vw":47.15981},{"c":47.24,"h":47.24,"l":46.8374,"n":73,"o":47.07,"t":"2026-10-08T17:00:00Z","v":9083,"vw":46.902291},{"c":46.955,"h":47.13,"l":46.49,"n":91,"o":47.13,"t":"2026-10-08T17:15:00Z","v":4672,"vw":46.691877},{"c":46.81,"h":46.93,"l":46.76,"n":42,"o":46.88,"t":"2026-10-08T17:30:00Z","v":1918,"vw":46.862377},{"c":46.62,"h":46.65,"l":46.5801,"n":20,"o":46.5801,"t":"2026-10-08T17:45:00Z","v":2043,"vw":46.601897},{"c":46.56,"h":46.785,"l":46.51,"n":44,"o":46.74,"t":"2026-10-08T18:00:00Z","v":4066,"vw":46.553821},{"c":47.125,"h":47.17,"l":46.85,"n":64,"o":46.86,"t":"2026-10-08T18:15:00Z","v":6899,"vw":47.065721},{"c":47.21,"h":47.225,"l":47.08,"n":28,"o":47.105,"t":"2026-10-08T18:30:00Z","v":2456,"vw":47.151034},{"c":47.075,"h":47.14,"l":47,"n":23,"o":47.11,"t":"2026-10-08T18:45:00Z","v":1352,"vw":47.093587},{"c":47.09,"h":47.17,"l":47.0036,"n":31,"o":47.065,"t":"2026-10-08T19:00:00Z","v":1797,"vw":47.082328},{"c":47.16,"h":47.195,"l":47,"n":26,"o":47,"t":"2026-10-08T19:15:00Z","v":2829,"vw":47.026493},{"c":47.18,"h":47.235,"l":47.081,"n":45,"o":47.13,"t":"2026-10-08T19:30:00Z","v":6366,"vw":47.143073},{"c":47.25,"h":47.385,"l":47.15,"n":96,"o":47.185,"t":"2026-10-08T19:45:00Z","v":5606,"vw":47.25655},{"c":47.22,"h":47.22,"l":47.22,"n":5,"o":47.22,"t":"2026-10-08T20:00:00Z","v":798,"vw":47.22},{"c":47.7,"h":47.7,"l":47.58,"n":2,"o":47.58,"t":"2026-10-08T21:15:00Z","v":350,"vw":47.665714},{"c":47.538,"h":47.538,"l":47.538,"n":1,"o":47.538,"t":"2026-10-08T23:45:00Z","v":100,"vw":47.538},{"c":47.88,"h":47.89,"l":47.65,"n":28,"o":47.65,"t":"2026-10-09T08:00:00Z","v":3200,"vw":47.868027},{"c":48.3,"h":48.3,"l":48.3,"n":4,"o":48.3,"t":"2026-10-09T08:15:00Z","v":500,"vw":48.3},{"c":48.2,"h":48.3,"l":48.2,"n":38,"o":48.3,"t":"2026-10-09T10:30:00Z","v":1855,"vw":48.22777},{"c":48.15,"h":48.21,"l":48.15,"n":4,"o":48.21,"t":"2026-10-09T10:45:00Z","v":301,"vw":48.19},{"c":48.25,"h":48.25,"l":48.2,"n":2,"o":48.2,"t":"2026-10-09T11:00:00Z","v":683,"vw":48.213397},{"c":48.2,"h":48.2,"l":48.2,"n":38,"o":48.2,"t":"2026-10-09T11:15:00Z","v":5171,"vw":48.2},{"c":48.5,"h":48.5,"l":48.45,"n":11,"o":48.45,"t":"2026-10-09T11:30:00Z","v":1101,"vw":48.463684},{"c":48.63,"h":48.7,"l":48.6,"n":24,"o":48.6,"t":"2026-10-09T11:45:00Z","v":2509,"vw":48.674527},{"c":48.4883,"h":48.5168,"l":48.45,"n":4,"o":48.5168,"t":"2026-10-09T12:15:00Z","v":1150,"vw":48.50425},{"c":48.16,"h":48.49,"l":48.16,"n":7,"o":48.49,"t":"2026-10-09T12:30:00Z","v":2060,"vw":48.412268},{"c":48.2015,"h":48.2015,"l":48.15,"n":4,"o":48.15,"t":"2026-10-09T13:00:00Z","v":1209,"vw":48.192668},{"c":48.16,"h":48.2,"l":48.16,"n":3,"o":48.2,"t":"2026-10-09T13:15:00Z","v":550,"vw":48.18},{"c":47.82,"h":48.0249,"l":47.715,"n":152,"o":47.98,"t":"2026-10-09T13:30:00Z","v":10736,"vw":47.846596},{"c":47.82,"h":48.0099,"l":47.8117,"n":93,"o":47.845,"t":"2026-10-09T13:45:00Z","v":12304,"vw":47.944314},{"c":47.8,"h":47.8156,"l":47.58,"n":55,"o":47.62,"t":"2026-10-09T14:00:00Z","v":3152,"vw":47.730238},{"c":48.12,"h":48.14,"l":47.9193,"n":25,"o":47.9193,"t":"2026-10-09T14:15:00Z","v":593,"vw":48.059191},{"c":48.12,"h":48.24,"l":48.005,"n":73,"o":48.2,"t":"2026-10-09T14:30:00Z","v":5274,"vw":48.173853},{"c":48.1,"h":48.15,"l":48.0256,"n":59,"o":48.0256,"t":"2026-10-09T14:45:00Z","v":1996,"vw":48.096436},{"c":47.945,"h":48.1,"l":47.82,"n":38,"o":48.05,"t":"2026-10-09T15:00:00Z","v":2029,"vw":47.956194},{"c":47.92,"h":48.07,"l":47.84,"n":39,"o":47.84,"t":"2026-10-09T15:15:00Z","v":2901,"vw":47.955349},{"c":47.91,"h":48,"l":47.86,"n":59,"o":47.94,"t":"2026-10-09T15:30:00Z","v":2934,"vw":47.937252},{"c":47.9,"h":47.92,"l":47.8221,"n":31,"o":47.9,"t":"2026-10-09T15:45:00Z","v":1070,"vw":47.872367},{"c":47.95,"h":47.95,"l":47.81,"n":27,"o":47.81,"t":"2026-10-09T16:00:00Z","v":1510,"vw":47.888491},{"c":47.71,"h":48,"l":47.671,"n":23,"o":47.9515,"t":"2026-10-09T16:15:00Z","v":1391,"vw":47.857556},{"c":47.75,"h":47.79,"l":47.6615,"n":43,"o":47.68,"t":"2026-10-09T16:30:00Z","v":2063,"vw":47.73436},{"c":47.8315,"h":47.89,"l":47.79,"n":270,"o":47.79,"t":"2026-10-09T16:45:00Z","v":17859,"vw":47.869506},{"c":47.5721,"h":47.8606,"l":47.5721,"n":98,"o":47.81,"t":"2026-10-09T17:00:00Z","v":2278,"vw":47.675644},{"c":47.68,"h":47.68,"l":47.54,"n":102,"o":47.5818,"t":"2026-10-09T17:15:00Z","v":4908,"vw":47.575619},{"c":47.6321,"h":47.66,"l":47.597,"n":26,"o":47.597,"t":"2026-10-09T17:30:00Z","v":1678,"vw":47.641008},{"c":47.67,"h":47.67,"l":47.58,"n":22,"o":47.58,"t":"2026-10-09T17:45:00Z","v":1334,"vw":47.636311},{"c":47.67,"h":47.725,"l":47.66,"n":31,"o":47.7224,"t":"2026-10-09T18:00:00Z","v":1705,"vw":47.703709},{"c":47.385,"h":47.61,"l":47.38,"n":13,"o":47.6,"t":"2026-10-09T18:15:00Z","v":949,"vw":47.446035},{"c":47.22,"h":47.38,"l":47.22,"n":19,"o":47.37,"t":"2026-10-09T18:30:00Z","v":2631,"vw":47.278498},{"c":47.28,"h":47.39,"l":47.2501,"n":31,"o":47.3,"t":"2026-10-09T18:45:00Z","v":3111,"vw":47.302075},{"c":47.305,"h":47.33,"l":47.22,"n":90,"o":47.28,"t":"2026-10-09T19:00:00Z","v":6280,"vw":47.300985},{"c":47.18,"h":47.27,"l":47.18,"n":21,"o":47.27,"t":"2026-10-09T19:15:00Z","v":1704,"vw":47.226765},{"c":47.03,"h":47.1607,"l":46.99,"n":79,"o":47.15,"t":"2026-10-09T19:30:00Z","v":7108,"vw":47.060264},{"c":46.8302,"h":47.0699,"l":46.79,"n":192,"o":46.98,"t":"2026-10-09T19:45:00Z","v":9713,"vw":46.921625},{"c":46.81,"h":46.93,"l":46.81,"n":35,"o":46.93,"t":"2026-10-09T20:00:00Z","v":1229,"vw":46.83625},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-09T20:45:00Z","v":500,"vw":47.17},{"c":47.3,"h":47.3,"l":47.29,"n":5,"o":47.29,"t":"2026-10-09T22:30:00Z","v":412,"vw":47.295},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-10-09T22:45:00Z","v":100,"vw":47.32},{"c":47.32,"h":47.32,"l":47.32,"n":1,"o":47.32,"t":"2026-10-09T23:15:00Z","v":100,"vw":47.32},{"c":49.49,"h":49.49,"l":48.97,"n":10,"o":49.05,"t":"2026-10-12T08:00:00Z","v":2142,"vw":49.054873},{"c":48.36,"h":48.36,"l":48.36,"n":2,"o":48.36,"t":"2026-10-12T11:00:00Z","v":310,"vw":48.36},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-12T12:15:00Z","v":104,"vw":48.26},{"c":48.09,"h":48.09,"l":48.05,"n":4,"o":48.05,"t":"2026-10-12T13:00:00Z","v":367,"vw":48.065792},{"c":47.94,"h":47.94,"l":47.9,"n":10,"o":47.901,"t":"2026-10-12T13:15:00Z","v":844,"vw":47.915375},{"c":47.7604,"h":47.9,"l":47.73,"n":95,"o":47.9,"t":"2026-10-12T13:30:00Z","v":8210,"vw":47.829358},{"c":48.0601,"h":48.1499,"l":47.775,"n":55,"o":47.775,"t":"2026-10-12T13:45:00Z","v":6053,"vw":47.887381},{"c":47.8401,"h":48.14,"l":47.8401,"n":53,"o":48.09,"t":"2026-10-12T14:00:00Z","v":4882,"vw":47.950605},{"c":47.581,"h":47.73,"l":47.36,"n":136,"o":47.72,"t":"2026-10-12T14:15:00Z","v":26034,"vw":47.623192},{"c":47.38,"h":47.62,"l":47.38,"n":47,"o":47.58,"t":"2026-10-12T14:30:00Z","v":2914,"vw":47.565279},{"c":47.3154,"h":47.3154,"l":47.1751,"n":13,"o":47.1751,"t":"2026-10-12T14:45:00Z","v":2295,"vw":47.29946},{"c":47.43,"h":47.43,"l":47.35,"n":42,"o":47.38,"t":"2026-10-12T15:00:00Z","v":3145,"vw":47.387325},{"c":47.42,"h":47.47,"l":47.34,"n":81,"o":47.4,"t":"2026-10-12T15:15:00Z","v":9967,"vw":47.424203},{"c":47.37,"h":47.41,"l":47.37,"n":5,"o":47.39,"t":"2026-10-12T15:30:00Z","v":500,"vw":47.388},{"c":47.38,"h":47.38,"l":47.38,"n":9,"o":47.38,"t":"2026-10-12T15:45:00Z","v":701,"vw":47.38},{"c":47.49,"h":47.5,"l":47.41,"n":55,"o":47.41,"t":"2026-10-12T16:00:00Z","v":7842,"vw":47.476223},{"c":47.35,"h":47.515,"l":47.35,"n":35,"o":47.49,"t":"2026-10-12T16:15:00Z","v":1487,"vw":47.469643},{"c":47.32,"h":47.335,"l":47.25,"n":7,"o":47.335,"t":"2026-10-12T16:30:00Z","v":1047,"vw":47.312416},{"c":46.94,"h":47.2,"l":46.94,"n":24,"o":47.2,"t":"2026-10-12T16:45:00Z","v":2115,"vw":47.039855},{"c":47.04,"h":47.04,"l":46.88,"n":15,"o":46.88,"t":"2026-10-12T17:00:00Z","v":1468,"vw":46.987183},{"c":46.85,"h":47.05,"l":46.85,"n":46,"o":47.05,"t":"2026-10-12T17:15:00Z","v":1893,"vw":46.979412},{"c":46.92,"h":46.92,"l":46.85,"n":18,"o":46.85,"t":"2026-10-12T17:30:00Z","v":1362,"vw":46.905},{"c":46.92,"h":47.05,"l":46.92,"n":7,"o":47.05,"t":"2026-10-12T17:45:00Z","v":2754,"vw":46.965298},{"c":46.86,"h":46.95,"l":46.85,"n":31,"o":46.91,"t":"2026-10-12T18:00:00Z","v":7312,"vw":46.905314},{"c":46.8,"h":46.89,"l":46.795,"n":20,"o":46.82,"t":"2026-10-12T18:15:00Z","v":2177,"vw":46.820875},{"c":46.79,"h":46.865,"l":46.75,"n":32,"o":46.79,"t":"2026-10-12T18:30:00Z","v":2957,"vw":46.808776},{"c":46.81,"h":46.81,"l":46.68,"n":14,"o":46.7,"t":"2026-10-12T18:45:00Z","v":1364,"vw":46.708182},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-12T19:00:00Z","v":103,"vw":46.78},{"c":46.93,"h":46.93,"l":46.57,"n":119,"o":46.59,"t":"2026-10-12T19:15:00Z","v":21424,"vw":46.675203},{"c":46.98,"h":47.03,"l":46.92,"n":47,"o":46.96,"t":"2026-10-12T19:30:00Z","v":9720,"vw":46.985666},{"c":46.92,"h":46.97,"l":46.89,"n":56,"o":46.89,"t":"2026-10-12T19:45:00Z","v":4932,"vw":46.939442},{"c":47.1412,"h":47.1412,"l":46.929,"n":10,"o":46.98,"t":"2026-10-12T20:00:00Z","v":5321,"vw":46.967426},{"c":46.5,"h":46.5,"l":46.4,"n":51,"o":46.4,"t":"2026-10-12T22:15:00Z","v":4506,"vw":46.417433},{"c":46.5,"h":46.5,"l":46.5,"n":11,"o":46.5,"t":"2026-10-12T22:30:00Z","v":2342,"vw":46.5},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-12T23:15:00Z","v":200,"vw":46.28},{"c":45.79,"h":45.79,"l":45.79,"n":2,"o":45.79,"t":"2026-10-12T23:30:00Z","v":102,"vw":45.79},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-12T23:45:00Z","v":100,"vw":45.48},{"c":46.988,"h":47.13,"l":46.73,"n":17,"o":47.13,"t":"2026-10-13T08:00:00Z","v":4258,"vw":46.958026},{"c":46.33,"h":46.33,"l":46.33,"n":3,"o":46.33,"t":"2026-10-13T10:15:00Z","v":330,"vw":46.33},{"c":46.1,"h":46.11,"l":46,"n":8,"o":46.02,"t":"2026-10-13T11:00:00Z","v":800,"vw":46.073333},{"c":46.42,"h":46.44,"l":45.91,"n":3,"o":45.91,"t":"2026-10-13T11:15:00Z","v":300,"vw":46.256667},{"c":45.6123,"h":45.6123,"l":45.6123,"n":1,"o":45.6123,"t":"2026-10-13T12:30:00Z","v":250,"vw":45.6123},{"c":45.74,"h":45.769,"l":45.65,"n":29,"o":45.65,"t":"2026-10-13T12:45:00Z","v":1993,"vw":45.700124},{"c":45.58,"h":45.58,"l":45.58,"n":2,"o":45.58,"t":"2026-10-13T13:00:00Z","v":215,"vw":45.58},{"c":45.82,"h":45.92,"l":45.61,"n":152,"o":45.73,"t":"2026-10-13T13:30:00Z","v":30431,"vw":45.730142},{"c":45.65,"h":45.8243,"l":45.61,"n":53,"o":45.8243,"t":"2026-10-13T13:45:00Z","v":4660,"vw":45.711531},{"c":46.0985,"h":46.21,"l":45.6436,"n":77,"o":45.65,"t":"2026-10-13T14:00:00Z","v":7386,"vw":45.977285},{"c":45.93,"h":46.0601,"l":45.93,"n":15,"o":46.0601,"t":"2026-10-13T14:15:00Z","v":950,"vw":45.971745},{"c":45.965,"h":46.02,"l":45.78,"n":41,"o":45.965,"t":"2026-10-13T14:30:00Z","v":3032,"vw":45.949901},{"c":45.61,"h":45.9997,"l":45.61,"n":50,"o":45.9997,"t":"2026-10-13T14:45:00Z","v":4108,"vw":45.837658},{"c":45.715,"h":45.715,"l":45.55,"n":33,"o":45.665,"t":"2026-10-13T15:00:00Z","v":2309,"vw":45.626486},{"c":45.51,"h":45.65,"l":45.47,"n":103,"o":45.49,"t":"2026-10-13T15:15:00Z","v":14118,"vw":45.549043},{"c":45.435,"h":45.495,"l":45.27,"n":69,"o":45.495,"t":"2026-10-13T15:30:00Z","v":5235,"vw":45.339793},{"c":45.31,"h":45.355,"l":45.21,"n":29,"o":45.22,"t":"2026-10-13T15:45:00Z","v":5139,"vw":45.274451},{"c":45.515,"h":45.59,"l":45.4,"n":88,"o":45.4,"t":"2026-10-13T16:00:00Z","v":7909,"vw":45.538486},{"c":45.77,"h":45.77,"l":45.631,"n":21,"o":45.65,"t":"2026-10-13T16:15:00Z","v":3980,"vw":45.675236},{"c":45.64,"h":45.71,"l":45.63,"n":43,"o":45.71,"t":"2026-10-13T16:30:00Z","v":3372,"vw":45.640908},{"c":45.53,"h":45.68,"l":45.53,"n":44,"o":45.68,"t":"2026-10-13T16:45:00Z","v":7965,"vw":45.629544},{"c":45.57,"h":45.63,"l":45.51,"n":28,"o":45.52,"t":"2026-10-13T17:00:00Z","v":2747,"vw":45.555515},{"c":45.61,"h":45.72,"l":45.5728,"n":33,"o":45.62,"t":"2026-10-13T17:15:00Z","v":1999,"vw":45.617562},{"c":45.62,"h":45.62,"l":45.56,"n":22,"o":45.57,"t":"2026-10-13T17:30:00Z","v":2815,"vw":45.587054},{"c":45.46,"h":45.6,"l":45.46,"n":9,"o":45.6,"t":"2026-10-13T17:45:00Z","v":635,"vw":45.530175},{"c":45.71,"h":45.71,"l":45.59,"n":5,"o":45.6,"t":"2026-10-13T18:00:00Z","v":459,"vw":45.63},{"c":45.6,"h":45.64,"l":45.55,"n":38,"o":45.64,"t":"2026-10-13T18:15:00Z","v":1825,"vw":45.580566},{"c":45.645,"h":45.645,"l":45.54,"n":16,"o":45.57,"t":"2026-10-13T18:30:00Z","v":987,"vw":45.5787},{"c":45.655,"h":45.66,"l":45.64,"n":24,"o":45.64,"t":"2026-10-13T18:45:00Z","v":1081,"vw":45.649286},{"c":45.775,"h":45.89,"l":45.67,"n":39,"o":45.67,"t":"2026-10-13T19:00:00Z","v":3969,"vw":45.816773},{"c":45.78,"h":45.8,"l":45.68,"n":84,"o":45.7847,"t":"2026-10-13T19:15:00Z","v":4908,"vw":45.766902},{"c":45.62,"h":45.78,"l":45.62,"n":41,"o":45.73,"t":"2026-10-13T19:30:00Z","v":1865,"vw":45.709333},{"c":45.697,"h":45.75,"l":45.555,"n":280,"o":45.5799,"t":"2026-10-13T19:45:00Z","v":18221,"vw":45.692423},{"c":45.7,"h":45.7,"l":45.7,"n":4,"o":45.7,"t":"2026-10-13T20:00:00Z","v":591,"vw":45.7},{"c":46,"h":46.2,"l":46,"n":30,"o":46.2,"t":"2026-10-13T22:00:00Z","v":2250,"vw":46.123288},{"c":46.549,"h":46.57,"l":46.01,"n":34,"o":46.39,"t":"2026-10-14T08:00:00Z","v":3316,"vw":46.465478},{"c":46.1038,"h":46.1038,"l":46.1038,"n":1,"o":46.1038,"t":"2026-10-14T12:00:00Z","v":2500,"vw":46.1038},{"c":45.44,"h":45.76,"l":45.44,"n":58,"o":45.76,"t":"2026-10-14T12:30:00Z","v":5964,"vw":45.50431},{"c":45.29,"h":45.47,"l":45.29,"n":7,"o":45.4324,"t":"2026-10-14T12:45:00Z","v":1017,"vw":45.383333},{"c":45.31,"h":45.31,"l":45.29,"n":3,"o":45.29,"t":"2026-10-14T13:00:00Z","v":389,"vw":45.303103},{"c":45.03,"h":45.19,"l":45.03,"n":14,"o":45.19,"t":"2026-10-14T13:15:00Z","v":1603,"vw":45.120666},{"c":45.6,"h":45.6,"l":45.21,"n":62,"o":45.21,"t":"2026-10-14T13:30:00Z","v":6552,"vw":45.413867},{"c":45.33,"h":45.7,"l":45.32,"n":20,"o":45.53,"t":"2026-10-14T13:45:00Z","v":1763,"vw":45.564767},{"c":44.92,"h":45.21,"l":44.8324,"n":112,"o":45.175,"t":"2026-10-14T14:00:00Z","v":13015,"vw":45.047318},{"c":44.82,"h":44.97,"l":44.77,"n":38,"o":44.83,"t":"2026-10-14T14:15:00Z","v":6591,"vw":44.877359},{"c":44.735,"h":44.89,"l":44.72,"n":46,"o":44.89,"t":"2026-10-14T14:30:00Z","v":7156,"vw":44.756538},{"c":45.09,"h":45.125,"l":44.85,"n":42,"o":44.85,"t":"2026-10-14T14:45:00Z","v":6011,"vw":45.047085},{"c":45.03,"h":45.25,"l":44.84,"n":80,"o":45.2,"t":"2026-10-14T15:00:00Z","v":13297,"vw":45.088707},{"c":45.29,"h":45.36,"l":45.27,"n":50,"o":45.28,"t":"2026-10-14T15:15:00Z","v":4561,"vw":45.300337},{"c":45.08,"h":45.33,"l":45,"n":16,"o":45.32,"t":"2026-10-14T15:30:00Z","v":940,"vw":45.108262},{"c":45.05,"h":45.105,"l":45.05,"n":11,"o":45.105,"t":"2026-10-14T15:45:00Z","v":1506,"vw":45.096848},{"c":44.77,"h":44.98,"l":44.77,"n":68,"o":44.98,"t":"2026-10-14T16:00:00Z","v":13668,"vw":44.848284},{"c":44.6,"h":44.87,"l":44.55,"n":52,"o":44.83,"t":"2026-10-14T16:15:00Z","v":4321,"vw":44.710128},{"c":44.88,"h":44.88,"l":44.77,"n":16,"o":44.77,"t":"2026-10-14T16:30:00Z","v":816,"vw":44.836536},{"c":44.88,"h":44.98,"l":44.84,"n":18,"o":44.98,"t":"2026-10-14T16:45:00Z","v":1796,"vw":44.865617},{"c":44.9,"h":45.155,"l":44.9,"n":45,"o":45.13,"t":"2026-10-14T17:00:00Z","v":2578,"vw":45.033535},{"c":44.855,"h":44.965,"l":44.8,"n":10,"o":44.965,"t":"2026-10-14T17:15:00Z","v":893,"vw":44.899052},{"c":44.97,"h":44.97,"l":44.91,"n":8,"o":44.91,"t":"2026-10-14T17:30:00Z","v":594,"vw":44.94455},{"c":45.08,"h":45.155,"l":44.7701,"n":58,"o":44.965,"t":"2026-10-14T17:45:00Z","v":5419,"vw":45.036966},{"c":44.56,"h":44.885,"l":44.5,"n":94,"o":44.885,"t":"2026-10-14T18:00:00Z","v":10352,"vw":44.67722},{"c":44.675,"h":44.73,"l":44.6,"n":35,"o":44.61,"t":"2026-10-14T18:15:00Z","v":3865,"vw":44.653824},{"c":44.66,"h":44.66,"l":44.66,"n":2,"o":44.66,"t":"2026-10-14T18:30:00Z","v":194,"vw":44.66},{"c":44.86,"h":44.86,"l":44.83,"n":7,"o":44.83,"t":"2026-10-14T18:45:00Z","v":505,"vw":44.849048},{"c":44.93,"h":45.205,"l":44.875,"n":52,"o":45.13,"t":"2026-10-14T19:00:00Z","v":7430,"vw":45.033022},{"c":45.55,"h":45.58,"l":45.18,"n":48,"o":45.19,"t":"2026-10-14T19:15:00Z","v":6136,"vw":45.417091},{"c":45.46,"h":45.5099,"l":45.305,"n":59,"o":45.5099,"t":"2026-10-14T19:30:00Z","v":5609,"vw":45.417138},{"c":45.77,"h":45.81,"l":45.51,"n":1564,"o":45.5451,"t":"2026-10-14T19:45:00Z","v":62559,"vw":45.716104},{"c":45.86,"h":45.86,"l":45.86,"n":4,"o":45.86,"t":"2026-10-14T20:00:00Z","v":463,"vw":45.86},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-14T21:30:00Z","v":101,"vw":45.3},{"c":45.53,"h":45.53,"l":45.53,"n":3,"o":45.53,"t":"2026-10-14T23:00:00Z","v":300,"vw":45.53},{"c":45.1396,"h":45.1674,"l":45.1396,"n":2,"o":45.1674,"t":"2026-10-14T23:30:00Z","v":1100,"vw":45.164873},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-14T23:45:00Z","v":300,"vw":45.46},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-15T09:15:00Z","v":100,"vw":44.8},{"c":44.35,"h":44.4097,"l":44.35,"n":4,"o":44.4097,"t":"2026-10-15T11:00:00Z","v":901,"vw":44.378856},{"c":44.4772,"h":44.59,"l":44.4772,"n":7,"o":44.59,"t":"2026-10-15T11:30:00Z","v":1300,"vw":44.543654},{"c":44.53,"h":44.62,"l":44.53,"n":8,"o":44.62,"t":"2026-10-15T11:45:00Z","v":475,"vw":44.5725},{"c":44.36,"h":44.44,"l":44.36,"n":5,"o":44.44,"t":"2026-10-15T12:00:00Z","v":400,"vw":44.386846},{"c":44.48,"h":44.48,"l":44.48,"n":2,"o":44.48,"t":"2026-10-15T12:15:00Z","v":803,"vw":44.48},{"c":43.91,"h":44.03,"l":43.91,"n":3,"o":44.03,"t":"2026-10-15T12:45:00Z","v":512,"vw":43.933904},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-15T13:00:00Z","v":250,"vw":44},{"c":43.6304,"h":43.64,"l":43.6304,"n":2,"o":43.64,"t":"2026-10-15T13:15:00Z","v":578,"vw":43.635383},{"c":44.16,"h":44.16,"l":43.68,"n":180,"o":43.74,"t":"2026-10-15T13:30:00Z","v":27091,"vw":43.808862},{"c":43.665,"h":44.16,"l":43.55,"n":133,"o":44.12,"t":"2026-10-15T13:45:00Z","v":17231,"vw":43.793935},{"c":44.63,"h":44.63,"l":43.66,"n":113,"o":43.68,"t":"2026-10-15T14:00:00Z","v":12839,"vw":44.185027},{"c":44.88,"h":45.01,"l":44.4,"n":143,"o":44.41,"t":"2026-10-15T14:15:00Z","v":18818,"vw":44.778821},{"c":45.375,"h":45.44,"l":44.77,"n":80,"o":44.77,"t":"2026-10-15T14:30:00Z","v":6167,"vw":45.091622},{"c":45.44,"h":45.599,"l":45.32,"n":108,"o":45.33,"t":"2026-10-15T14:45:00Z","v":5581,"vw":45.448641},{"c":45.5294,"h":45.62,"l":45.21,"n":375,"o":45.34,"t":"2026-10-15T15:00:00Z","v":42698,"vw":45.473934},{"c":45.41,"h":45.59,"l":45.41,"n":40,"o":45.56,"t":"2026-10-15T15:15:00Z","v":3216,"vw":45.452151},{"c":45.7,"h":45.76,"l":45.45,"n":38,"o":45.45,"t":"2026-10-15T15:30:00Z","v":4404,"vw":45.570441},{"c":45.81,"h":45.915,"l":45.6,"n":63,"o":45.6,"t":"2026-10-15T15:45:00Z","v":6932,"vw":45.806821},{"c":45.7,"h":45.9105,"l":45.7,"n":52,"o":45.8175,"t":"2026-10-15T16:00:00Z","v":4897,"vw":45.812095},{"c":45.62,"h":45.74,"l":45.6,"n":34,"o":45.62,"t":"2026-10-15T16:15:00Z","v":1379,"vw":45.643878},{"c":45.58,"h":45.58,"l":45.545,"n":13,"o":45.545,"t":"2026-10-15T16:30:00Z","v":710,"vw":45.559},{"c":45.55,"h":45.65,"l":45.47,"n":52,"o":45.61,"t":"2026-10-15T16:45:00Z","v":5361,"vw":45.542023},{"c":45.87,"h":45.87,"l":45.51,"n":92,"o":45.51,"t":"2026-10-15T17:00:00Z","v":9693,"vw":45.789606},{"c":45.96,"h":46.045,"l":45.83,"n":57,"o":45.93,"t":"2026-10-15T17:15:00Z","v":7008,"vw":45.892799},{"c":45.9,"h":45.96,"l":45.78,"n":111,"o":45.845,"t":"2026-10-15T17:30:00Z","v":28176,"vw":45.876301},{"c":45.915,"h":46.0299,"l":45.9,"n":178,"o":45.9,"t":"2026-10-15T17:45:00Z","v":21088,"vw":45.954142},{"c":45.84,"h":45.94,"l":45.8,"n":175,"o":45.93,"t":"2026-10-15T18:00:00Z","v":21302,"vw":45.877422},{"c":45.76,"h":45.8448,"l":45.685,"n":41,"o":45.8448,"t":"2026-10-15T18:15:00Z","v":9924,"vw":45.738639},{"c":45.8,"h":45.805,"l":45.72,"n":29,"o":45.765,"t":"2026-10-15T18:30:00Z","v":5211,"vw":45.772029},{"c":46.0075,"h":46.07,"l":45.95,"n":23,"o":45.95,"t":"2026-10-15T19:00:00Z","v":2016,"vw":46.006226},{"c":46.06,"h":46.0799,"l":46,"n":31,"o":46.035,"t":"2026-10-15T19:15:00Z","v":3102,"vw":46.062708},{"c":45.955,"h":46.04,"l":45.8608,"n":21,"o":46.04,"t":"2026-10-15T19:30:00Z","v":1245,"vw":45.910744},{"c":46.085,"h":46.14,"l":45.92,"n":81,"o":45.935,"t":"2026-10-15T19:45:00Z","v":5666,"vw":46.008715},{"c":46.15,"h":46.15,"l":46.15,"n":6,"o":46.15,"t":"2026-10-15T20:00:00Z","v":512,"vw":46.15},{"c":46.23,"h":46.25,"l":46.23,"n":3,"o":46.25,"t":"2026-10-15T20:30:00Z","v":427,"vw":46.242272},{"c":46.05,"h":46.23,"l":46.05,"n":19,"o":46.23,"t":"2026-10-15T20:45:00Z","v":5797,"vw":46.14037},{"c":46.2,"h":46.2,"l":46.0765,"n":10,"o":46.0765,"t":"2026-10-15T22:30:00Z","v":3611,"vw":46.194799},{"c":46.16,"h":46.2,"l":46.16,"n":94,"o":46.2,"t":"2026-10-15T22:45:00Z","v":3892,"vw":46.198657},{"c":46.02,"h":46.0536,"l":46.02,"n":2,"o":46.0536,"t":"2026-10-15T23:00:00Z","v":4400,"vw":46.0368},{"c":46.045,"h":46.045,"l":45.8704,"n":11,"o":45.93,"t":"2026-10-15T23:45:00Z","v":6521,"vw":45.880761},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-16T11:00:00Z","v":100,"vw":45.99},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-16T12:15:00Z","v":109,"vw":46.14},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-10-16T12:45:00Z","v":500,"vw":45.87},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-16T13:00:00Z","v":350,"vw":45.65},{"c":45.73,"h":45.73,"l":45.73,"n":3,"o":45.73,"t":"2026-10-16T13:15:00Z","v":206,"vw":45.73},{"c":45.63,"h":45.6568,"l":45.46,"n":103,"o":45.57,"t":"2026-10-16T13:30:00Z","v":16003,"vw":45.56444},{"c":45.5975,"h":45.8,"l":45.4693,"n":61,"o":45.73,"t":"2026-10-16T13:45:00Z","v":4740,"vw":45.638551},{"c":45.51,"h":45.61,"l":45.315,"n":49,"o":45.55,"t":"2026-10-16T14:00:00Z","v":6229,"vw":45.431949},{"c":45.405,"h":45.63,"l":45.405,"n":51,"o":45.525,"t":"2026-10-16T14:15:00Z","v":4011,"vw":45.515087},{"c":45.51,"h":45.535,"l":45.35,"n":66,"o":45.35,"t":"2026-10-16T14:30:00Z","v":10024,"vw":45.426829},{"c":45.03,"h":45.55,"l":45.03,"n":75,"o":45.49,"t":"2026-10-16T14:45:00Z","v":9153,"vw":45.270577},{"c":44.87,"h":45.04,"l":44.685,"n":50,"o":45.04,"t":"2026-10-16T15:00:00Z","v":2448,"vw":44.768467},{"c":44.35,"h":44.795,"l":44.2944,"n":110,"o":44.795,"t":"2026-10-16T15:15:00Z","v":12289,"vw":44.463928},{"c":44.43,"h":44.51,"l":44.3,"n":38,"o":44.39,"t":"2026-10-16T15:30:00Z","v":2691,"vw":44.397611},{"c":44.3,"h":44.43,"l":44.28,"n":35,"o":44.38,"t":"2026-10-16T15:45:00Z","v":7251,"vw":44.295076},{"c":44.53,"h":44.53,"l":44.24,"n":32,"o":44.325,"t":"2026-10-16T16:00:00Z","v":1684,"vw":44.378478},{"c":44.48,"h":44.535,"l":44.48,"n":24,"o":44.49,"t":"2026-10-16T16:15:00Z","v":5996,"vw":44.499878},{"c":44.29,"h":44.51,"l":44.29,"n":18,"o":44.485,"t":"2026-10-16T16:30:00Z","v":1584,"vw":44.457589},{"c":44.33,"h":44.44,"l":44.24,"n":31,"o":44.44,"t":"2026-10-16T16:45:00Z","v":2465,"vw":44.315662},{"c":44.29,"h":44.44,"l":44.29,"n":33,"o":44.44,"t":"2026-10-16T17:00:00Z","v":2311,"vw":44.350606},{"c":44.27,"h":44.27,"l":44.06,"n":233,"o":44.27,"t":"2026-10-16T17:15:00Z","v":33130,"vw":44.14274},{"c":44.64,"h":44.66,"l":44.29,"n":48,"o":44.29,"t":"2026-10-16T17:30:00Z","v":6017,"vw":44.445625},{"c":44.44,"h":44.71,"l":44.44,"n":32,"o":44.71,"t":"2026-10-16T17:45:00Z","v":6612,"vw":44.623557},{"c":44.66,"h":44.66,"l":44.48,"n":31,"o":44.5,"t":"2026-10-16T18:00:00Z","v":4606,"vw":44.581047},{"c":44.65,"h":44.8199,"l":44.65,"n":58,"o":44.66,"t":"2026-10-16T18:15:00Z","v":7663,"vw":44.733219},{"c":44.4,"h":44.6654,"l":44.39,"n":51,"o":44.6654,"t":"2026-10-16T18:30:00Z","v":5402,"vw":44.470555},{"c":44.415,"h":44.49,"l":44.33,"n":49,"o":44.46,"t":"2026-10-16T18:45:00Z","v":4274,"vw":44.439693},{"c":44.5,"h":44.5,"l":44.29,"n":64,"o":44.4,"t":"2026-10-16T19:00:00Z","v":6897,"vw":44.369323},{"c":44.63,"h":44.64,"l":44.495,"n":31,"o":44.555,"t":"2026-10-16T19:15:00Z","v":1886,"vw":44.576942},{"c":44.37,"h":44.61,"l":44.37,"n":52,"o":44.6,"t":"2026-10-16T19:30:00Z","v":4956,"vw":44.466527},{"c":44.43,"h":44.56,"l":44.32,"n":115,"o":44.3799,"t":"2026-10-16T19:45:00Z","v":14364,"vw":44.43902},{"c":44.51,"h":44.51,"l":44.51,"n":4,"o":44.51,"t":"2026-10-16T20:00:00Z","v":104,"vw":44.51},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-16T20:15:00Z","v":330,"vw":44.35},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-16T20:30:00Z","v":250,"vw":44.78},{"c":44.8,"h":44.8,"l":44.8,"n":23,"o":44.8,"t":"2026-10-16T20:45:00Z","v":502,"vw":44.8},{"c":44.86,"h":44.88,"l":44.73,"n":33,"o":44.88,"t":"2026-10-16T21:00:00Z","v":1362,"vw":44.830467},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-16T21:45:00Z","v":141,"vw":44.75},{"c":43.2853,"h":43.2853,"l":43.1,"n":2,"o":43.1,"t":"2026-10-16T22:15:00Z","v":950,"vw":43.187774},{"c":44.79,"h":44.79,"l":44.79,"n":8,"o":44.79,"t":"2026-10-16T23:15:00Z","v":405,"vw":44.79},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-16T23:30:00Z","v":1499,"vw":44.81},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-16T23:45:00Z","v":250,"vw":45.18},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-10-19T10:30:00Z","v":100,"vw":44.73},{"c":44.49,"h":44.74,"l":44.49,"n":3,"o":44.73,"t":"2026-10-19T11:00:00Z","v":587,"vw":44.59477},{"c":44.47,"h":44.47,"l":44.42,"n":2,"o":44.42,"t":"2026-10-19T11:15:00Z","v":200,"vw":44.445},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-19T11:30:00Z","v":100,"vw":44.38},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-19T12:00:00Z","v":150,"vw":44.41},{"c":44.75,"h":44.75,"l":44.7,"n":46,"o":44.7,"t":"2026-10-19T12:30:00Z","v":8962,"vw":44.748302},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-19T13:15:00Z","v":100,"vw":44.74},{"c":44.6281,"h":44.635,"l":44.3601,"n":148,"o":44.59,"t":"2026-10-19T13:30:00Z","v":7849,"vw":44.579576},{"c":44.4,"h":44.71,"l":44.4,"n":31,"o":44.44,"t":"2026-10-19T13:45:00Z","v":2707,"vw":44.541416},{"c":43.97,"h":44.16,"l":43.85,"n":57,"o":44.16,"t":"2026-10-19T14:00:00Z","v":6428,"vw":43.911981},{"c":44.12,"h":44.125,"l":43.97,"n":9,"o":43.97,"t":"2026-10-19T14:15:00Z","v":1698,"vw":44.025024},{"c":44.02,"h":44.12,"l":43.955,"n":23,"o":44.12,"t":"2026-10-19T14:30:00Z","v":1187,"vw":44.027606},{"c":44.25,"h":44.31,"l":44.12,"n":45,"o":44.27,"t":"2026-10-19T14:45:00Z","v":1146,"vw":44.258521},{"c":44.305,"h":44.37,"l":44.25,"n":21,"o":44.34,"t":"2026-10-19T15:00:00Z","v":1230,"vw":44.310898},{"c":44.57,"h":44.61,"l":44.32,"n":54,"o":44.32,"t":"2026-10-19T15:15:00Z","v":1847,"vw":44.509751},{"c":44.39,"h":44.5,"l":44.305,"n":37,"o":44.5,"t":"2026-10-19T15:30:00Z","v":4400,"vw":44.420261},{"c":44.26,"h":44.3,"l":44.2301,"n":46,"o":44.2301,"t":"2026-10-19T15:45:00Z","v":1448,"vw":44.261275},{"c":44.31,"h":44.31,"l":44.04,"n":26,"o":44.04,"t":"2026-10-19T16:00:00Z","v":3254,"vw":44.186373},{"c":44.19,"h":44.2,"l":44.19,"n":6,"o":44.2,"t":"2026-10-19T16:15:00Z","v":704,"vw":44.198167},{"c":44.21,"h":44.24,"l":44.21,"n":9,"o":44.22,"t":"2026-10-19T16:30:00Z","v":1215,"vw":44.220833},{"c":44.11,"h":44.11,"l":44.11,"n":6,"o":44.11,"t":"2026-10-19T16:45:00Z","v":1261,"vw":44.11},{"c":43.93,"h":44.07,"l":43.925,"n":14,"o":44.02,"t":"2026-10-19T17:00:00Z","v":946,"vw":43.99184},{"c":43.97,"h":44.025,"l":43.89,"n":33,"o":43.94,"t":"2026-10-19T17:15:00Z","v":2706,"vw":43.958371},{"c":43.87,"h":43.9,"l":43.775,"n":39,"o":43.84,"t":"2026-10-19T17:30:00Z","v":5246,"vw":43.838548},{"c":43.84,"h":43.84,"l":43.77,"n":25,"o":43.78,"t":"2026-10-19T17:45:00Z","v":1639,"vw":43.807287},{"c":43.94,"h":43.94,"l":43.82,"n":7,"o":43.82,"t":"2026-10-19T18:00:00Z","v":358,"vw":43.893333},{"c":43.68,"h":43.755,"l":43.68,"n":9,"o":43.755,"t":"2026-10-19T18:15:00Z","v":969,"vw":43.731667},{"c":43.84,"h":43.86,"l":43.755,"n":4,"o":43.755,"t":"2026-10-19T18:30:00Z","v":302,"vw":43.818333},{"c":43.845,"h":43.885,"l":43.84,"n":39,"o":43.84,"t":"2026-10-19T18:45:00Z","v":9789,"vw":43.873628},{"c":43.71,"h":43.82,"l":43.71,"n":82,"o":43.82,"t":"2026-10-19T19:00:00Z","v":28055,"vw":43.761084},{"c":43.67,"h":43.745,"l":43.67,"n":134,"o":43.71,"t":"2026-10-19T19:15:00Z","v":34695,"vw":43.692073},{"c":43.81,"h":43.86,"l":43.58,"n":174,"o":43.685,"t":"2026-10-19T19:30:00Z","v":41112,"vw":43.731688},{"c":43.56,"h":43.74,"l":43.54,"n":218,"o":43.6805,"t":"2026-10-19T19:45:00Z","v":25302,"vw":43.617078},{"c":43.8,"h":43.81,"l":43.57,"n":13,"o":43.57,"t":"2026-10-19T20:00:00Z","v":312,"vw":43.725629},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-19T21:30:00Z","v":500,"vw":44},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-20T11:00:00Z","v":200,"vw":43.97},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-20T12:45:00Z","v":200,"vw":43.99},{"c":44.2599,"h":44.36,"l":44.05,"n":74,"o":44.15,"t":"2026-10-20T13:30:00Z","v":2869,"vw":44.224958},{"c":44.83,"h":44.83,"l":44.195,"n":26,"o":44.195,"t":"2026-10-20T13:45:00Z","v":2608,"vw":44.442924},{"c":45.75,"h":45.82,"l":44.9074,"n":203,"o":44.9074,"t":"2026-10-20T14:00:00Z","v":17885,"vw":45.527941},{"c":45.68,"h":45.805,"l":45.5,"n":134,"o":45.805,"t":"2026-10-20T14:15:00Z","v":12881,"vw":45.664319},{"c":45.91,"h":45.95,"l":45.6265,"n":116,"o":45.715,"t":"2026-10-20T14:30:00Z","v":10135,"vw":45.848965},{"c":45.76,"h":45.935,"l":45.61,"n":51,"o":45.87,"t":"2026-10-20T14:45:00Z","v":6518,"vw":45.8138},{"c":44.97,"h":45.64,"l":44.97,"n":110,"o":45.59,"t":"2026-10-20T15:00:00Z","v":15329,"vw":45.337379},{"c":44.79,"h":45.05,"l":44.7343,"n":62,"o":44.9022,"t":"2026-10-20T15:15:00Z","v":4630,"vw":44.79468},{"c":44.78,"h":44.845,"l":44.78,"n":29,"o":44.83,"t":"2026-10-20T15:30:00Z","v":1608,"vw":44.810577},{"c":44.87,"h":44.87,"l":44.61,"n":65,"o":44.63,"t":"2026-10-20T15:45:00Z","v":5568,"vw":44.671584},{"c":44.7,"h":44.87,"l":44.62,"n":29,"o":44.85,"t":"2026-10-20T16:00:00Z","v":2076,"vw":44.759719},{"c":44.56,"h":44.69,"l":44.56,"n":37,"o":44.69,"t":"2026-10-20T16:15:00Z","v":1949,"vw":44.577333},{"c":44.65,"h":44.65,"l":44.61,"n":17,"o":44.61,"t":"2026-10-20T16:30:00Z","v":1835,"vw":44.637333},{"c":44.84,"h":44.86,"l":44.7182,"n":30,"o":44.7182,"t":"2026-10-20T16:45:00Z","v":2202,"vw":44.806019},{"c":44.94,"h":44.97,"l":44.79,"n":156,"o":44.91,"t":"2026-10-20T17:00:00Z","v":13313,"vw":44.882226},{"c":45.02,"h":45.02,"l":44.95,"n":18,"o":44.98,"t":"2026-10-20T17:15:00Z","v":2220,"vw":44.97615},{"c":45.06,"h":45.16,"l":44.99,"n":57,"o":45,"t":"2026-10-20T17:30:00Z","v":4876,"vw":45.02219},{"c":45.01,"h":45.165,"l":45.01,"n":72,"o":45.1,"t":"2026-10-20T17:45:00Z","v":4846,"vw":45.128377},{"c":44.89,"h":45.02,"l":44.8588,"n":49,"o":45.02,"t":"2026-10-20T18:00:00Z","v":4326,"vw":44.896786},{"c":44.7501,"h":44.895,"l":44.7501,"n":38,"o":44.875,"t":"2026-10-20T18:15:00Z","v":5835,"vw":44.790145},{"c":44.77,"h":44.885,"l":44.77,"n":20,"o":44.865,"t":"2026-10-20T18:30:00Z","v":965,"vw":44.831362},{"c":44.85,"h":44.85,"l":44.85,"n":3,"o":44.85,"t":"2026-10-20T18:45:00Z","v":301,"vw":44.85},{"c":44.77,"h":44.89,"l":44.7604,"n":30,"o":44.87,"t":"2026-10-20T19:00:00Z","v":4137,"vw":44.802422},{"c":44.695,"h":44.86,"l":44.67,"n":94,"o":44.82,"t":"2026-10-20T19:15:00Z","v":10434,"vw":44.735947},{"c":44.9449,"h":44.9449,"l":44.77,"n":36,"o":44.77,"t":"2026-10-20T19:30:00Z","v":2219,"vw":44.871245},{"c":44.95,"h":45.08,"l":44.95,"n":92,"o":45.0299,"t":"2026-10-20T19:45:00Z","v":7201,"vw":45.025984},{"c":45.01,"h":45.01,"l":45.01,"n":5,"o":45.01,"t":"2026-10-20T20:00:00Z","v":444,"vw":45.01},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-10-20T20:30:00Z","v":168,"vw":45.33},{"c":45.4073,"h":45.4073,"l":45.4073,"n":1,"o":45.4073,"t":"2026-10-20T20:45:00Z","v":200,"vw":45.4073},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-20T21:15:00Z","v":328,"vw":45.63},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-20T21:45:00Z","v":3000,"vw":45.86},{"c":45.64,"h":45.64,"l":45.51,"n":9,"o":45.51,"t":"2026-10-21T08:00:00Z","v":2100,"vw":45.623},{"c":45.7999,"h":45.7999,"l":45.59,"n":3,"o":45.59,"t":"2026-10-21T11:00:00Z","v":4126,"vw":45.793539},{"c":45.84,"h":45.84,"l":45.822,"n":7,"o":45.822,"t":"2026-10-21T11:45:00Z","v":619,"vw":45.825222},{"c":45.7675,"h":45.7675,"l":45.7675,"n":1,"o":45.7675,"t":"2026-10-21T12:00:00Z","v":200,"vw":45.7675},{"c":45.8,"h":45.8,"l":45.7742,"n":16,"o":45.783,"t":"2026-10-21T12:30:00Z","v":8726,"vw":45.791284},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-21T13:00:00Z","v":289,"vw":45.8},{"c":45.27,"h":45.63,"l":45.1301,"n":63,"o":45.63,"t":"2026-10-21T13:30:00Z","v":4675,"vw":45.304513},{"c":45.3303,"h":45.45,"l":45.28,"n":98,"o":45.32,"t":"2026-10-21T13:45:00Z","v":6228,"vw":45.352918},{"c":45.19,"h":45.27,"l":45.19,"n":22,"o":45.25,"t":"2026-10-21T14:00:00Z","v":2160,"vw":45.231479},{"c":45.14,"h":45.27,"l":45.1011,"n":186,"o":45.185,"t":"2026-10-21T14:15:00Z","v":15103,"vw":45.157233},{"c":45.35,"h":45.39,"l":45.14,"n":104,"o":45.22,"t":"2026-10-21T14:30:00Z","v":10585,"vw":45.213388},{"c":45.93,"h":45.93,"l":45.375,"n":63,"o":45.375,"t":"2026-10-21T14:45:00Z","v":5124,"vw":45.824705},{"c":46.3618,"h":46.41,"l":45.86,"n":151,"o":45.96,"t":"2026-10-21T15:00:00Z","v":31296,"vw":46.300246},{"c":46.0099,"h":46.35,"l":46.002,"n":78,"o":46.35,"t":"2026-10-21T15:15:00Z","v":13378,"vw":46.207692},{"c":45.83,"h":46.15,"l":45.83,"n":109,"o":46.14,"t":"2026-10-21T15:30:00Z","v":18108,"vw":46.007838},{"c":45.86,"h":45.86,"l":45.705,"n":27,"o":45.85,"t":"2026-10-21T15:45:00Z","v":1087,"vw":45.817},{"c":45.96,"h":45.96,"l":45.74,"n":17,"o":45.81,"t":"2026-10-21T16:00:00Z","v":836,"vw":45.814219},{"c":45.64,"h":45.94,"l":45.64,"n":27,"o":45.9,"t":"2026-10-21T16:15:00Z","v":1907,"vw":45.862222},{"c":45.79,"h":46.03,"l":45.775,"n":42,"o":45.775,"t":"2026-10-21T16:30:00Z","v":3431,"vw":45.847351},{"c":45.54,"h":45.73,"l":45.52,"n":37,"o":45.67,"t":"2026-10-21T16:45:00Z","v":6013,"vw":45.547},{"c":45.53,"h":45.61,"l":45.515,"n":19,"o":45.59,"t":"2026-10-21T17:00:00Z","v":1506,"vw":45.557245},{"c":45.665,"h":45.665,"l":45.565,"n":31,"o":45.57,"t":"2026-10-21T17:15:00Z","v":1887,"vw":45.588478},{"c":45.81,"h":45.815,"l":45.77,"n":21,"o":45.795,"t":"2026-10-21T17:30:00Z","v":1099,"vw":45.796111},{"c":45.95,"h":45.9799,"l":45.93,"n":39,"o":45.9427,"t":"2026-10-21T17:45:00Z","v":2445,"vw":45.946572},{"c":45.97,"h":46,"l":45.91,"n":32,"o":45.94,"t":"2026-10-21T18:00:00Z","v":1683,"vw":45.945914},{"c":46.16,"h":46.16,"l":46.02,"n":52,"o":46.035,"t":"2026-10-21T18:15:00Z","v":8271,"vw":46.069194},{"c":46.2,"h":46.27,"l":46.1103,"n":60,"o":46.19,"t":"2026-10-21T18:30:00Z","v":10413,"vw":46.194109},{"c":45.7875,"h":46.15,"l":45.775,"n":175,"o":46.085,"t":"2026-10-21T18:45:00Z","v":26712,"vw":45.971011},{"c":45.79,"h":45.845,"l":45.53,"n":103,"o":45.82,"t":"2026-10-21T19:00:00Z","v":10476,"vw":45.720067},{"c":45.975,"h":45.99,"l":45.785,"n":140,"o":45.81,"t":"2026-10-21T19:15:00Z","v":23083,"vw":45.895888},{"c":46.1,"h":46.15,"l":45.99,"n":185,"o":46.02,"t":"2026-10-21T19:30:00Z","v":27115,"vw":46.071779},{"c":46.09,"h":46.12,"l":46.03,"n":139,"o":46.12,"t":"2026-10-21T19:45:00Z","v":19137,"vw":46.074717},{"c":46.07,"h":46.07,"l":46.07,"n":6,"o":46.07,"t":"2026-10-21T20:00:00Z","v":467,"vw":46.07},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-21T20:15:00Z","v":328,"vw":45.7},{"c":45.93,"h":45.93,"l":45.93,"n":2,"o":45.93,"t":"2026-10-21T21:30:00Z","v":101,"vw":45.93},{"c":44.47,"h":45.08,"l":43.92,"n":3,"o":43.92,"t":"2026-10-22T08:00:00Z","v":300,"vw":44.49},{"c":43.66,"h":43.69,"l":43.66,"n":7,"o":43.69,"t":"2026-10-22T08:30:00Z","v":1135,"vw":43.669061},{"c":44.05,"h":44.05,"l":44.04,"n":31,"o":44.04,"t":"2026-10-22T10:00:00Z","v":6859,"vw":44.049708},{"c":44.2,"h":44.2,"l":44.05,"n":13,"o":44.08,"t":"2026-10-22T11:00:00Z","v":3882,"vw":44.102705},{"c":43.79,"h":43.79,"l":43.79,"n":1,"o":43.79,"t":"2026-10-22T13:00:00Z","v":410,"vw":43.79},{"c":43.94,"h":43.94,"l":43.94,"n":10,"o":43.94,"t":"2026-10-22T13:15:00Z","v":179,"vw":43.94},{"c":44.1,"h":44.1,"l":43.995,"n":68,"o":44,"t":"2026-10-22T13:30:00Z","v":4114,"vw":44.018507},{"c":44.11,"h":44.14,"l":43.83,"n":142,"o":43.99,"t":"2026-10-22T13:45:00Z","v":10692,"vw":44.065858},{"c":44.07,"h":44.096,"l":44.03,"n":34,"o":44.03,"t":"2026-10-22T14:00:00Z","v":5997,"vw":44.087215},{"c":43.99,"h":44.12,"l":43.87,"n":114,"o":43.87,"t":"2026-10-22T14:15:00Z","v":11432,"vw":44.011947},{"c":44.05,"h":44.05,"l":43.85,"n":51,"o":43.955,"t":"2026-10-22T14:30:00Z","v":4618,"vw":43.956343},{"c":43.94,"h":44.06,"l":43.825,"n":72,"o":44.06,"t":"2026-10-22T14:45:00Z","v":8240,"vw":43.902853},{"c":43.53,"h":44.03,"l":43.47,"n":108,"o":44.015,"t":"2026-10-22T15:00:00Z","v":7381,"vw":43.598723},{"c":43.66,"h":43.76,"l":43.49,"n":215,"o":43.515,"t":"2026-10-22T15:15:00Z","v":24915,"vw":43.65235},{"c":43.67,"h":43.76,"l":43.565,"n":70,"o":43.57,"t":"2026-10-22T15:30:00Z","v":6810,"vw":43.695068},{"c":43.77,"h":43.77,"l":43.58,"n":57,"o":43.64,"t":"2026-10-22T15:45:00Z","v":4217,"vw":43.682318},{"c":43.881,"h":43.95,"l":43.881,"n":26,"o":43.95,"t":"2026-10-22T16:00:00Z","v":1192,"vw":43.922667},{"c":43.97,"h":43.97,"l":43.9299,"n":12,"o":43.9299,"t":"2026-10-22T16:15:00Z","v":783,"vw":43.954811},{"c":43.66,"h":43.9,"l":43.66,"n":67,"o":43.88,"t":"2026-10-22T16:30:00Z","v":10053,"vw":43.859735},{"c":43.295,"h":43.57,"l":43.01,"n":121,"o":43.57,"t":"2026-10-22T16:45:00Z","v":5658,"vw":43.13875},{"c":43.23,"h":43.27,"l":43.04,"n":531,"o":43.26,"t":"2026-10-22T17:00:00Z","v":41281,"vw":43.180789},{"c":43.41,"h":43.45,"l":43.355,"n":50,"o":43.355,"t":"2026-10-22T17:15:00Z","v":2738,"vw":43.41858},{"c":43.37,"h":43.41,"l":43.36,"n":35,"o":43.39,"t":"2026-10-22T17:30:00Z","v":3561,"vw":43.403333},{"c":43.29,"h":43.43,"l":43.24,"n":122,"o":43.43,"t":"2026-10-22T17:45:00Z","v":19932,"vw":43.357098},{"c":43.29,"h":43.32,"l":43.18,"n":184,"o":43.315,"t":"2026-10-22T18:00:00Z","v":19327,"vw":43.286741},{"c":43.525,"h":43.59,"l":43.28,"n":44,"o":43.285,"t":"2026-10-22T18:15:00Z","v":2413,"vw":43.38066},{"c":43.6009,"h":43.6009,"l":43.53,"n":6,"o":43.53,"t":"2026-10-22T18:30:00Z","v":539,"vw":43.574366},{"c":43.7,"h":43.75,"l":43.61,"n":244,"o":43.61,"t":"2026-10-22T18:45:00Z","v":18375,"vw":43.711316},{"c":43.54,"h":43.665,"l":43.48,"n":54,"o":43.64,"t":"2026-10-22T19:00:00Z","v":3145,"vw":43.599666},{"c":43.68,"h":43.73,"l":43.56,"n":129,"o":43.56,"t":"2026-10-22T19:15:00Z","v":13906,"vw":43.649931},{"c":43.46,"h":43.765,"l":43.46,"n":88,"o":43.71,"t":"2026-10-22T19:30:00Z","v":18954,"vw":43.562976},{"c":43.49,"h":43.615,"l":43.37,"n":433,"o":43.46,"t":"2026-10-22T19:45:00Z","v":37542,"vw":43.506917},{"c":43.4573,"h":43.6,"l":43.44,"n":8,"o":43.6,"t":"2026-10-22T20:00:00Z","v":1878,"vw":43.563904},{"c":43.37,"h":43.37,"l":43.286,"n":2,"o":43.286,"t":"2026-10-22T20:30:00Z","v":844,"vw":43.320336},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-22T22:45:00Z","v":200,"vw":43.3},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-22T23:30:00Z","v":100,"vw":43.28},{"c":43.8997,"h":43.8997,"l":43.8997,"n":1,"o":43.8997,"t":"2026-10-23T11:45:00Z","v":288,"vw":43.8997},{"c":43.78,"h":43.78,"l":43.74,"n":46,"o":43.75,"t":"2026-10-23T12:45:00Z","v":10361,"vw":43.775083},{"c":43.97,"h":43.98,"l":43.37,"n":655,"o":43.47,"t":"2026-10-23T13:30:00Z","v":65012,"vw":43.482075},{"c":43.94,"h":43.95,"l":43.87,"n":21,"o":43.95,"t":"2026-10-23T13:45:00Z","v":1465,"vw":43.909966},{"c":43.82,"h":44,"l":43.805,"n":71,"o":44,"t":"2026-10-23T14:00:00Z","v":8173,"vw":43.922031},{"c":43.72,"h":43.7863,"l":43.38,"n":289,"o":43.74,"t":"2026-10-23T14:15:00Z","v":22554,"vw":43.492334},{"c":43.92,"h":43.99,"l":43.68,"n":36,"o":43.68,"t":"2026-10-23T14:30:00Z","v":4898,"vw":43.947395},{"c":43.96,"h":44.09,"l":43.86,"n":29,"o":43.86,"t":"2026-10-23T14:45:00Z","v":1482,"vw":43.960437},{"c":43.87,"h":43.94,"l":43.83,"n":27,"o":43.94,"t":"2026-10-23T15:00:00Z","v":1326,"vw":43.88273},{"c":43.99,"h":44.02,"l":43.75,"n":33,"o":43.91,"t":"2026-10-23T15:15:00Z","v":2460,"vw":43.893144},{"c":43.78,"h":44.07,"l":43.78,"n":31,"o":44.07,"t":"2026-10-23T15:30:00Z","v":1793,"vw":43.901083},{"c":43.955,"h":43.955,"l":43.84,"n":15,"o":43.84,"t":"2026-10-23T15:45:00Z","v":1089,"vw":43.87794},{"c":43.96,"h":44.105,"l":43.93,"n":19,"o":43.93,"t":"2026-10-23T16:00:00Z","v":1161,"vw":44.005624},{"c":44,"h":44,"l":43.94,"n":138,"o":43.94,"t":"2026-10-23T16:15:00Z","v":50583,"vw":43.990743},{"c":44.17,"h":44.1894,"l":44.16,"n":9,"o":44.16,"t":"2026-10-23T16:30:00Z","v":846,"vw":44.167381},{"c":44.17,"h":44.27,"l":44.17,"n":77,"o":44.215,"t":"2026-10-23T16:45:00Z","v":19768,"vw":44.247969},{"c":44.165,"h":44.24,"l":44.165,"n":12,"o":44.165,"t":"2026-10-23T17:00:00Z","v":1960,"vw":44.231826},{"c":43.98,"h":44.16,"l":43.98,"n":12,"o":44.16,"t":"2026-10-23T17:15:00Z","v":699,"vw":44.110952},{"c":44.04,"h":44.055,"l":44.04,"n":12,"o":44.055,"t":"2026-10-23T17:30:00Z","v":776,"vw":44.045415},{"c":44.045,"h":44.045,"l":44.01,"n":3,"o":44.01,"t":"2026-10-23T17:45:00Z","v":282,"vw":44.026293},{"c":43.95,"h":44.04,"l":43.95,"n":10,"o":44.04,"t":"2026-10-23T18:00:00Z","v":737,"vw":43.980811},{"c":43.81,"h":43.88,"l":43.8,"n":18,"o":43.865,"t":"2026-10-23T18:30:00Z","v":933,"vw":43.84268},{"c":43.75,"h":43.75,"l":43.66,"n":9,"o":43.66,"t":"2026-10-23T18:45:00Z","v":360,"vw":43.705},{"c":43.45,"h":43.61,"l":43.45,"n":14,"o":43.6,"t":"2026-10-23T19:00:00Z","v":908,"vw":43.522948},{"c":43.455,"h":43.58,"l":43.455,"n":11,"o":43.505,"t":"2026-10-23T19:15:00Z","v":868,"vw":43.501996},{"c":43.475,"h":43.495,"l":43.435,"n":13,"o":43.495,"t":"2026-10-23T19:30:00Z","v":650,"vw":43.471371}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.5,"premium":6.8873439667128995,"strike":51.11997226074896,"iv":0.7691463245492371,"gamma":0.01714355062413315,"theta":-0.0279,"vega":0.11937420249653259,"rho":0.06942017833288941,"breakevenPct":33.47288593525508},{"delta":0.55,"premium":8.08359916782247,"strike":47.99930651872399,"iv":0.7806581137309293,"gamma":0.01658876560332871,"theta":-0.0279,"vega":0.11715506241331484,"rho":0.07429269269769347,"breakevenPct":29.044881929467234},{"delta":0.6,"premium":9.279854368932039,"strike":44.87864077669903,"iv":0.7921699029126213,"gamma":0.01603398058252427,"theta":-0.0279,"vega":0.1149359223300971,"rho":0.0791652070624975,"breakevenPct":24.6168779236794},{"delta":0.65,"premium":10.51388888888889,"strike":41.74691358024691,"iv":0.7982910493827161,"gamma":0.015424074074074074,"theta":-0.027398765432098765,"vega":0.11139382716049383,"rho":0.0838738229887301,"breakevenPct":20.250350826359412},{"delta":0.7,"premium":11.963887222555488,"strike":38.698260347930415,"iv":0.7931404319136173,"gamma":0.01434025194961008,"theta":-0.02551541691661668,"vega":0.1031877024595081,"rho":0.08759401363291341,"breakevenPct":16.571899609953753},{"delta":0.75,"premium":13.493581283743252,"strike":35.69886022795441,"iv":0.7766437312537492,"gamma":0.013050509898020396,"theta":-0.022785962807438512,"vega":0.09232987402519496,"rho":0.09096752296141863,"breakevenPct":13.190155342148314},{"delta":0.8,"premium":15.023275344931015,"strike":32.6994601079784,"iv":0.7601470305938812,"gamma":0.011760767846430712,"theta":-0.020056508698260346,"vega":0.08147204559088181,"rho":0.09434103228992387,"breakevenPct":9.808411074342875},{"delta":0.85,"premium":16.656637168141593,"strike":29.646017699115045,"iv":0.745512389380531,"gamma":0.010343362831858407,"theta":-0.017228318584070798,"vega":0.06997433628318583,"rho":0.09723213058904584,"breakevenPct":6.54085335309856},{"delta":0.9,"premium":19.223008849557527,"strike":26.106194690265482,"iv":0.7476362831858407,"gamma":0.007776991150442475,"theta":-0.013511504424778758,"vega":0.05271769911504423,"rho":0.09578152962371862,"breakevenPct":4.3009745509042885}],"put":[{"delta":0.2,"premium":3.829491413474241,"strike":32.216644649933954,"iv":0.8289486129458389,"gamma":0.011108322324966976,"theta":-0.01833064729194188,"vega":0.08353091149273448,"rho":-0.0632646508133206,"breakevenPct":34.682114044041164},{"delta":0.25,"premium":5.261704270749395,"strike":35.482675261885575,"iv":0.8332814665592265,"gamma":0.012518936341659952,"theta":-0.02062280419016922,"vega":0.09457348912167607,"rho":-0.08114991834625017,"breakevenPct":30.46256099600511},{"delta":0.3,"premium":6.863235294117646,"strike":38.705882352941174,"iv":0.8332411764705883,"gamma":0.013647058823529411,"theta":-0.022194117647058823,"vega":0.10299411764705882,"rho":-0.09980001506412595,"breakevenPct":26.731138843019956},{"delta":0.35,"premium":8.464766317485896,"strike":41.92908944399677,"iv":0.8332008863819501,"gamma":0.014775181305398871,"theta":-0.02376543110394843,"vega":0.11141474617244157,"rho":-0.11845011178200174,"breakevenPct":22.999716690034802},{"delta":0.4,"premium":10.311258278145695,"strike":45.18543046357616,"iv":0.8272218543046358,"gamma":0.015537086092715232,"theta":-0.024318543046357614,"vega":0.11620397350993378,"rho":-0.13823313681027696,"breakevenPct":19.755701368084534},{"delta":0.45,"premium":12.416608996539793,"strike":48.56401384083045,"iv":0.823243598615917,"gamma":0.015956401384083045,"theta":-0.0243,"vega":0.11903840830449827,"rho":-0.1592437230237487,"breakevenPct":16.82603579316462},{"delta":0.5,"premium":14.888979963570128,"strike":52.18397085610201,"iv":0.8231204007285975,"gamma":0.01607959927140255,"theta":-0.0239816029143898,"vega":0.11985719489981785,"rho":-0.1819643779829001,"breakevenPct":14.185478848292975},{"delta":0.55,"premium":17.211594202898556,"strike":55.65942028985508,"iv":0.8091557971014492,"gamma":0.0163,"theta":-0.02283623188405797,"vega":0.11907028985507247,"rho":-0.20396773907453186,"breakevenPct":11.53284379439365},{"delta":0.6,"premium":20.39809523809524,"strike":59.834920634920636,"iv":0.8051279365079365,"gamma":0.01586857142857143,"theta":-0.021213968253968256,"vega":0.11540063492063493,"rho":-0.23009133515842062,"breakevenPct":9.257189606936507},{"delta":0.65,"premium":23.65871559633028,"strike":64.07339449541284,"iv":0.8018119266055045,"gamma":0.015385321100917431,"theta":-0.019563302752293576,"vega":0.1115045871559633,"rho":-0.25657086245375843,"breakevenPct":7.007181548360407}]},"raw":{"call":[{"delta":0.5,"premium":6.8873439667128995,"strike":51.11997226074896,"iv":0.7691463245492371,"gamma":0.01714355062413315,"theta":-0.0279,"vega":0.11937420249653259,"rho":0.06942017833288941,"breakevenPct":33.47288593525508},{"delta":0.55,"premium":8.08359916782247,"strike":47.99930651872399,"iv":0.7806581137309293,"gamma":0.01658876560332871,"theta":-0.0279,"vega":0.11715506241331484,"rho":0.07429269269769347,"breakevenPct":29.044881929467234},{"delta":0.6,"premium":9.279854368932039,"strike":44.87864077669903,"iv":0.7921699029126213,"gamma":0.01603398058252427,"theta":-0.0279,"vega":0.1149359223300971,"rho":0.0791652070624975,"breakevenPct":24.6168779236794},{"delta":0.65,"premium":10.51388888888889,"strike":41.74691358024691,"iv":0.7982910493827161,"gamma":0.015424074074074074,"theta":-0.027398765432098765,"vega":0.11139382716049383,"rho":0.0838738229887301,"breakevenPct":20.250350826359412},{"delta":0.7,"premium":11.963887222555488,"strike":38.698260347930415,"iv":0.7931404319136173,"gamma":0.01434025194961008,"theta":-0.02551541691661668,"vega":0.1031877024595081,"rho":0.08759401363291341,"breakevenPct":16.571899609953753},{"delta":0.75,"premium":13.493581283743252,"strike":35.69886022795441,"iv":0.7766437312537492,"gamma":0.013050509898020396,"theta":-0.022785962807438512,"vega":0.09232987402519496,"rho":0.09096752296141863,"breakevenPct":13.190155342148314},{"delta":0.8,"premium":15.023275344931015,"strike":32.6994601079784,"iv":0.7601470305938812,"gamma":0.011760767846430712,"theta":-0.020056508698260346,"vega":0.08147204559088181,"rho":0.09434103228992387,"breakevenPct":9.808411074342875},{"delta":0.85,"premium":16.656637168141593,"strike":29.646017699115045,"iv":0.745512389380531,"gamma":0.010343362831858407,"theta":-0.017228318584070798,"vega":0.06997433628318583,"rho":0.09723213058904584,"breakevenPct":6.54085335309856},{"delta":0.9,"premium":19.223008849557527,"strike":26.106194690265482,"iv":0.7476362831858407,"gamma":0.007776991150442475,"theta":-0.013511504424778758,"vega":0.05271769911504423,"rho":0.09578152962371862,"breakevenPct":4.3009745509042885}],"put":[{"delta":0.2,"premium":3.829491413474241,"strike":32.216644649933954,"iv":0.8289486129458389,"gamma":0.011108322324966976,"theta":-0.01833064729194188,"vega":0.08353091149273448,"rho":-0.0632646508133206,"breakevenPct":34.682114044041164},{"delta":0.25,"premium":5.261704270749395,"strike":35.482675261885575,"iv":0.8332814665592265,"gamma":0.012518936341659952,"theta":-0.02062280419016922,"vega":0.09457348912167607,"rho":-0.08114991834625017,"breakevenPct":30.46256099600511},{"delta":0.3,"premium":6.863235294117646,"strike":38.705882352941174,"iv":0.8332411764705883,"gamma":0.013647058823529411,"theta":-0.022194117647058823,"vega":0.10299411764705882,"rho":-0.09980001506412595,"breakevenPct":26.731138843019956},{"delta":0.35,"premium":8.464766317485896,"strike":41.92908944399677,"iv":0.8332008863819501,"gamma":0.014775181305398871,"theta":-0.02376543110394843,"vega":0.11141474617244157,"rho":-0.11845011178200174,"breakevenPct":22.999716690034802},{"delta":0.4,"premium":10.311258278145695,"strike":45.18543046357616,"iv":0.8272218543046358,"gamma":0.015537086092715232,"theta":-0.024318543046357614,"vega":0.11620397350993378,"rho":-0.13823313681027696,"breakevenPct":19.755701368084534},{"delta":0.45,"premium":12.416608996539793,"strike":48.56401384083045,"iv":0.823243598615917,"gamma":0.015956401384083045,"theta":-0.0243,"vega":0.11903840830449827,"rho":-0.1592437230237487,"breakevenPct":16.82603579316462},{"delta":0.5,"premium":14.888979963570128,"strike":52.18397085610201,"iv":0.8231204007285975,"gamma":0.01607959927140255,"theta":-0.0239816029143898,"vega":0.11985719489981785,"rho":-0.1819643779829001,"breakevenPct":14.185478848292975},{"delta":0.55,"premium":17.211594202898556,"strike":55.65942028985508,"iv":0.8091557971014492,"gamma":0.0163,"theta":-0.02283623188405797,"vega":0.11907028985507247,"rho":-0.20396773907453186,"breakevenPct":11.53284379439365},{"delta":0.6,"premium":20.39809523809524,"strike":59.834920634920636,"iv":0.8051279365079365,"gamma":0.01586857142857143,"theta":-0.021213968253968256,"vega":0.11540063492063493,"rho":-0.23009133515842062,"breakevenPct":9.257189606936507},{"delta":0.65,"premium":23.65871559633028,"strike":64.07339449541284,"iv":0.8018119266055045,"gamma":0.015385321100917431,"theta":-0.019563302752293576,"vega":0.1115045871559633,"rho":-0.25657086245375843,"breakevenPct":7.007181548360407}]}},"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"}}