{"symbol":"EQNR","url":"https://intraalpha.com/companies/EQNR","capturedAt":"2026-10-22T17:38:30.248Z","state":"ready","quote":{"symbol":"EQNR","last_price":46.145,"prev_close":46.12,"regular_close":46.15,"change":0.025,"change_pct":0.0542,"regular_change":0.03,"regular_change_pct":0.065,"extended_change":-0.005,"extended_change_pct":-0.0108,"bid":46.14,"ask":46.15,"bid_size":600,"ask_size":200,"volume":2876990,"vwap":45.959852,"open":46.76,"high":47,"low":45.26,"close":46.15,"trade_count":28420,"last_trade_at":"2026-10-22T17:38:21.019833658Z","last_quote_at":"2026-10-22T17:38:29.42007986Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:38:04.96816471-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"EQNR","fetched_at":"2026-10-22T17:38:29.683890+00:00","name":"Equinor ASA ADR","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"Equinor ASA, an energy company, is engaged in the exploration, production, transportation, refining and marketing of petroleum and petroleum products and other forms of energy, as well as other companies in Norway and internationally. The company is headquartered in Stavanger, Norway.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":109231366000,"ebitda":41874002000,"pe_ratio":12.5,"peg_ratio":1.119,"book_value":8.86,"dividend_per_share":1.54,"dividend_yield":0.0341,"eps":3.69,"revenue_ttm":113652998000,"gross_profit_ttm":45612999000,"profit_margin":0.0797,"operating_margin_ttm":0.361,"return_on_assets_ttm":0.145,"return_on_equity_ttm":0.213,"quarterly_earnings_growth":2.98,"quarterly_revenue_growth":0.374,"analyst_target_price":39.29,"analyst_number":0,"beta":-0.661,"fifty_two_week_high":47.01,"fifty_two_week_low":21.54,"fifty_day_ma":43.16,"two_hundred_day_ma":36.75,"shares_outstanding":2368416000,"forward_pe":10.62,"price_to_sales":0.961,"price_to_book":2.362,"ev_to_revenue":0.974,"ev_to_ebitda":2.394},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:38:29.683890+00:00"},"optionObservedAt":"2026-10-22T17:31:00.520Z","bars":[{"c":44.89,"h":45.16,"l":44.82,"n":280,"o":44.93,"t":"2026-10-15T08:00:00Z","v":38724,"vw":44.996842},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-15T08:05:00Z","v":665,"vw":45.1},{"c":44.92,"h":44.94,"l":44.92,"n":6,"o":44.93,"t":"2026-10-15T08:10:00Z","v":941,"vw":44.924025},{"c":45.1,"h":45.1,"l":45.07,"n":12,"o":45.07,"t":"2026-10-15T08:15:00Z","v":2531,"vw":45.074434},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-15T08:20:00Z","v":264,"vw":45.11},{"c":45.11,"h":45.11,"l":45.11,"n":2,"o":45.11,"t":"2026-10-15T08:25:00Z","v":400,"vw":45.11},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-15T08:30:00Z","v":113,"vw":45.15},{"c":45.18,"h":45.18,"l":45.17,"n":7,"o":45.17,"t":"2026-10-15T08:35:00Z","v":1864,"vw":45.174435},{"c":45.12,"h":45.12,"l":45.1,"n":11,"o":45.1,"t":"2026-10-15T08:45:00Z","v":2350,"vw":45.111082},{"c":45.16,"h":45.16,"l":45.1,"n":10,"o":45.12,"t":"2026-10-15T08:50:00Z","v":2479,"vw":45.132622},{"c":45.21,"h":45.21,"l":45.21,"n":6,"o":45.21,"t":"2026-10-15T08:55:00Z","v":1000,"vw":45.21},{"c":45.24,"h":45.25,"l":45.23,"n":8,"o":45.24,"t":"2026-10-15T09:00:00Z","v":963,"vw":45.243286},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-15T09:10:00Z","v":334,"vw":45.18},{"c":45.18,"h":45.18,"l":45.18,"n":4,"o":45.18,"t":"2026-10-15T09:15:00Z","v":262,"vw":45.18},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-15T09:20:00Z","v":663,"vw":45.2},{"c":45.14,"h":45.14,"l":45.09,"n":7,"o":45.11,"t":"2026-10-15T09:40:00Z","v":2431,"vw":45.115319},{"c":45.02,"h":45.04,"l":45.02,"n":9,"o":45.04,"t":"2026-10-15T09:50:00Z","v":851,"vw":45.030909},{"c":45,"h":45.02,"l":45,"n":6,"o":45.02,"t":"2026-10-15T09:55:00Z","v":1568,"vw":45.008495},{"c":44.83,"h":44.96,"l":44.83,"n":11,"o":44.96,"t":"2026-10-15T10:00:00Z","v":2350,"vw":44.844444},{"c":44.84,"h":44.87,"l":44.8,"n":20,"o":44.8,"t":"2026-10-15T10:05:00Z","v":4956,"vw":44.851967},{"c":44.83,"h":44.94,"l":44.83,"n":277,"o":44.92,"t":"2026-10-15T10:15:00Z","v":29684,"vw":44.92127},{"c":44.95,"h":44.95,"l":44.93,"n":3,"o":44.93,"t":"2026-10-15T10:35:00Z","v":434,"vw":44.945381},{"c":45.08,"h":45.09,"l":45,"n":19,"o":45.015,"t":"2026-10-15T10:40:00Z","v":3880,"vw":45.04368},{"c":45.1,"h":45.1,"l":45.1,"n":3,"o":45.1,"t":"2026-10-15T10:45:00Z","v":1108,"vw":45.1},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-15T10:50:00Z","v":200,"vw":45.1},{"c":45.17,"h":45.17,"l":45.15,"n":6,"o":45.15,"t":"2026-10-15T11:00:00Z","v":1093,"vw":45.158222},{"c":45.22,"h":45.22,"l":45.21,"n":3,"o":45.21,"t":"2026-10-15T11:05:00Z","v":421,"vw":45.214751},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-10-15T11:10:00Z","v":500,"vw":45.23},{"c":45.25,"h":45.25,"l":45.21,"n":5,"o":45.22,"t":"2026-10-15T11:15:00Z","v":2842,"vw":45.218326},{"c":45.22,"h":45.22,"l":45.21,"n":3,"o":45.21,"t":"2026-10-15T11:20:00Z","v":694,"vw":45.213602},{"c":45.33,"h":45.34,"l":45.31,"n":13,"o":45.31,"t":"2026-10-15T11:25:00Z","v":5013,"vw":45.325033},{"c":45.33,"h":45.33,"l":45.31,"n":27,"o":45.31,"t":"2026-10-15T11:30:00Z","v":3999,"vw":45.319033},{"c":45.25,"h":45.28,"l":45.25,"n":9,"o":45.28,"t":"2026-10-15T11:35:00Z","v":2821,"vw":45.272965},{"c":45.34,"h":45.34,"l":45.3,"n":5,"o":45.3,"t":"2026-10-15T11:40:00Z","v":1160,"vw":45.330862},{"c":45.3,"h":45.31,"l":45.29,"n":11,"o":45.31,"t":"2026-10-15T11:50:00Z","v":2137,"vw":45.300718},{"c":45.3,"h":45.3,"l":45.28,"n":12,"o":45.28,"t":"2026-10-15T11:55:00Z","v":2508,"vw":45.280819},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-15T12:00:00Z","v":178,"vw":45.26},{"c":45.35,"h":45.35,"l":45.35,"n":4,"o":45.35,"t":"2026-10-15T12:10:00Z","v":900,"vw":45.35},{"c":45.25,"h":45.33,"l":45.24,"n":132,"o":45.33,"t":"2026-10-15T12:15:00Z","v":21267,"vw":45.285452},{"c":45.23,"h":45.3,"l":45.22,"n":10,"o":45.3,"t":"2026-10-15T12:20:00Z","v":3100,"vw":45.248387},{"c":45.1,"h":45.11,"l":45.1,"n":3,"o":45.11,"t":"2026-10-15T12:25:00Z","v":725,"vw":45.101724},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-15T12:30:00Z","v":200,"vw":45.13},{"c":45.18,"h":45.22,"l":45.16,"n":12,"o":45.18,"t":"2026-10-15T12:35:00Z","v":8912,"vw":45.179715},{"c":45.24,"h":45.25,"l":45.24,"n":6,"o":45.25,"t":"2026-10-15T12:40:00Z","v":1136,"vw":45.24135},{"c":45.14,"h":45.21,"l":45.14,"n":5,"o":45.21,"t":"2026-10-15T12:50:00Z","v":1850,"vw":45.185676},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-15T12:55:00Z","v":1001,"vw":45.25},{"c":45.3,"h":45.3,"l":45.29,"n":3,"o":45.29,"t":"2026-10-15T13:00:00Z","v":562,"vw":45.293932},{"c":45.28,"h":45.3,"l":45.26,"n":9,"o":45.3,"t":"2026-10-15T13:05:00Z","v":4140,"vw":45.278981},{"c":45.32,"h":45.32,"l":45.31,"n":8,"o":45.31,"t":"2026-10-15T13:10:00Z","v":3683,"vw":45.310835},{"c":45.41,"h":45.41,"l":45.4,"n":13,"o":45.4,"t":"2026-10-15T13:15:00Z","v":1722,"vw":45.401245},{"c":45.42,"h":45.46,"l":45.41,"n":29,"o":45.41,"t":"2026-10-15T13:20:00Z","v":2933,"vw":45.431706},{"c":45.49,"h":45.49,"l":45.37,"n":65,"o":45.42,"t":"2026-10-15T13:25:00Z","v":6121,"vw":45.398858},{"c":45.15,"h":45.52,"l":45.14,"n":1051,"o":45.51,"t":"2026-10-15T13:30:00Z","v":137224,"vw":45.369824},{"c":45.23,"h":45.29,"l":45.045,"n":1596,"o":45.12,"t":"2026-10-15T13:35:00Z","v":120488,"vw":45.183511},{"c":45.3,"h":45.375,"l":45.195,"n":654,"o":45.23,"t":"2026-10-15T13:40:00Z","v":57473,"vw":45.32734},{"c":45.16,"h":45.295,"l":45.07,"n":702,"o":45.295,"t":"2026-10-15T13:45:00Z","v":108766,"vw":45.134052},{"c":44.97,"h":45.18,"l":44.94,"n":799,"o":45.18,"t":"2026-10-15T13:50:00Z","v":78827,"vw":45.009509},{"c":45.17,"h":45.2,"l":44.935,"n":458,"o":44.97,"t":"2026-10-15T13:55:00Z","v":38840,"vw":45.037723},{"c":45.1,"h":45.2,"l":45.06,"n":798,"o":45.13,"t":"2026-10-15T14:00:00Z","v":67927,"vw":45.123391},{"c":45.18,"h":45.26,"l":45.02,"n":701,"o":45.085,"t":"2026-10-15T14:05:00Z","v":50857,"vw":45.129474},{"c":45.185,"h":45.29,"l":45.15,"n":479,"o":45.19,"t":"2026-10-15T14:10:00Z","v":26543,"vw":45.220903},{"c":45.33,"h":45.33,"l":45.17,"n":703,"o":45.2,"t":"2026-10-15T14:15:00Z","v":71325,"vw":45.251968},{"c":45.25,"h":45.32,"l":45.23,"n":1018,"o":45.32,"t":"2026-10-15T14:20:00Z","v":124184,"vw":45.278563},{"c":45.23,"h":45.28,"l":45.175,"n":593,"o":45.25,"t":"2026-10-15T14:25:00Z","v":259970,"vw":45.245796},{"c":45.31,"h":45.33,"l":45.205,"n":462,"o":45.24,"t":"2026-10-15T14:30:00Z","v":32218,"vw":45.270488},{"c":45.285,"h":45.365,"l":45.285,"n":430,"o":45.31,"t":"2026-10-15T14:35:00Z","v":35661,"vw":45.328332},{"c":45.335,"h":45.34,"l":45.23,"n":375,"o":45.285,"t":"2026-10-15T14:40:00Z","v":21404,"vw":45.284237},{"c":45.3052,"h":45.35,"l":45.29,"n":541,"o":45.33,"t":"2026-10-15T14:45:00Z","v":46291,"vw":45.320878},{"c":45.33,"h":45.335,"l":45.28,"n":301,"o":45.31,"t":"2026-10-15T14:50:00Z","v":19147,"vw":45.314019},{"c":45.305,"h":45.34,"l":45.3,"n":336,"o":45.33,"t":"2026-10-15T14:55:00Z","v":30614,"vw":45.31634},{"c":45.215,"h":45.3,"l":45.21,"n":357,"o":45.3,"t":"2026-10-15T15:00:00Z","v":28660,"vw":45.25833},{"c":45.19,"h":45.235,"l":45.135,"n":471,"o":45.22,"t":"2026-10-15T15:05:00Z","v":37548,"vw":45.170591},{"c":45.13,"h":45.18,"l":45.115,"n":401,"o":45.18,"t":"2026-10-15T15:10:00Z","v":231958,"vw":45.15526},{"c":45.3,"h":45.3,"l":45.13,"n":420,"o":45.13,"t":"2026-10-15T15:15:00Z","v":31340,"vw":45.177625},{"c":45.23,"h":45.3092,"l":45.23,"n":311,"o":45.3092,"t":"2026-10-15T15:20:00Z","v":20850,"vw":45.26097},{"c":45.27,"h":45.275,"l":45.19,"n":371,"o":45.22,"t":"2026-10-15T15:25:00Z","v":134984,"vw":45.222104},{"c":45.24,"h":45.3,"l":45.215,"n":384,"o":45.27,"t":"2026-10-15T15:30:00Z","v":32169,"vw":45.275009},{"c":45.21,"h":45.25,"l":45.205,"n":248,"o":45.24,"t":"2026-10-15T15:35:00Z","v":13768,"vw":45.234165},{"c":45.28,"h":45.295,"l":45.22,"n":247,"o":45.22,"t":"2026-10-15T15:40:00Z","v":12730,"vw":45.272173},{"c":45.32,"h":45.335,"l":45.235,"n":535,"o":45.285,"t":"2026-10-15T15:45:00Z","v":116027,"vw":45.286453},{"c":45.405,"h":45.41,"l":45.3,"n":443,"o":45.31,"t":"2026-10-15T15:50:00Z","v":37113,"vw":45.356478},{"c":45.37,"h":45.465,"l":45.345,"n":461,"o":45.405,"t":"2026-10-15T15:55:00Z","v":40519,"vw":45.407908},{"c":45.295,"h":45.36,"l":45.28,"n":462,"o":45.36,"t":"2026-10-15T16:00:00Z","v":98616,"vw":45.287197},{"c":45.345,"h":45.36,"l":45.285,"n":257,"o":45.295,"t":"2026-10-15T16:05:00Z","v":20839,"vw":45.323122},{"c":45.42,"h":45.445,"l":45.345,"n":257,"o":45.345,"t":"2026-10-15T16:10:00Z","v":10984,"vw":45.402308},{"c":45.33,"h":45.425,"l":45.33,"n":311,"o":45.425,"t":"2026-10-15T16:15:00Z","v":19260,"vw":45.388088},{"c":45.355,"h":45.37,"l":45.3,"n":261,"o":45.325,"t":"2026-10-15T16:20:00Z","v":17561,"vw":45.336859},{"c":45.4,"h":45.41,"l":45.35,"n":379,"o":45.355,"t":"2026-10-15T16:25:00Z","v":20900,"vw":45.390582},{"c":45.395,"h":45.425,"l":45.37,"n":323,"o":45.41,"t":"2026-10-15T16:30:00Z","v":19642,"vw":45.393165},{"c":45.36,"h":45.39,"l":45.33,"n":290,"o":45.39,"t":"2026-10-15T16:35:00Z","v":14341,"vw":45.363501},{"c":45.265,"h":45.355,"l":45.26,"n":257,"o":45.355,"t":"2026-10-15T16:40:00Z","v":27209,"vw":45.286889},{"c":45.28,"h":45.285,"l":45.23,"n":279,"o":45.265,"t":"2026-10-15T16:45:00Z","v":22673,"vw":45.248543},{"c":45.22,"h":45.28,"l":45.2,"n":313,"o":45.28,"t":"2026-10-15T16:50:00Z","v":20651,"vw":45.230261},{"c":45.2,"h":45.22,"l":45.17,"n":346,"o":45.22,"t":"2026-10-15T16:55:00Z","v":25139,"vw":45.191224},{"c":45.125,"h":45.19,"l":45.115,"n":382,"o":45.19,"t":"2026-10-15T17:00:00Z","v":28054,"vw":45.144511},{"c":45.095,"h":45.115,"l":45.085,"n":277,"o":45.11,"t":"2026-10-15T17:05:00Z","v":19628,"vw":45.098443},{"c":45.08,"h":45.1,"l":45.055,"n":319,"o":45.08,"t":"2026-10-15T17:10:00Z","v":12644,"vw":45.075791},{"c":45.055,"h":45.075,"l":45.045,"n":289,"o":45.07,"t":"2026-10-15T17:15:00Z","v":12238,"vw":45.060592},{"c":45.05,"h":45.085,"l":45.0401,"n":418,"o":45.055,"t":"2026-10-15T17:20:00Z","v":31590,"vw":45.060106},{"c":45.06,"h":45.095,"l":45.055,"n":314,"o":45.055,"t":"2026-10-15T17:25:00Z","v":11690,"vw":45.070503},{"c":45.07,"h":45.095,"l":45.055,"n":277,"o":45.055,"t":"2026-10-15T17:30:00Z","v":13809,"vw":45.07255},{"c":45.055,"h":45.085,"l":45.05,"n":524,"o":45.07,"t":"2026-10-15T17:35:00Z","v":23177,"vw":45.061458},{"c":45.05,"h":45.1,"l":45.045,"n":591,"o":45.055,"t":"2026-10-15T17:40:00Z","v":26385,"vw":45.069313},{"c":45.025,"h":45.05,"l":45.01,"n":367,"o":45.05,"t":"2026-10-15T17:45:00Z","v":19772,"vw":45.03069},{"c":45.075,"h":45.075,"l":45,"n":568,"o":45.025,"t":"2026-10-15T17:50:00Z","v":25343,"vw":45.03632},{"c":45.13,"h":45.13,"l":45.055,"n":653,"o":45.065,"t":"2026-10-15T17:55:00Z","v":21226,"vw":45.084218},{"c":45.17,"h":45.185,"l":45.125,"n":405,"o":45.125,"t":"2026-10-15T18:00:00Z","v":24917,"vw":45.153535},{"c":45.21,"h":45.22,"l":45.17,"n":371,"o":45.17,"t":"2026-10-15T18:05:00Z","v":13608,"vw":45.195915},{"c":45.15,"h":45.2,"l":45.15,"n":317,"o":45.195,"t":"2026-10-15T18:10:00Z","v":17017,"vw":45.179848},{"c":45.13,"h":45.17,"l":45.105,"n":315,"o":45.15,"t":"2026-10-15T18:15:00Z","v":21406,"vw":45.139122},{"c":45.075,"h":45.15,"l":45.07,"n":341,"o":45.125,"t":"2026-10-15T18:20:00Z","v":25586,"vw":45.123719},{"c":44.995,"h":45.075,"l":44.995,"n":449,"o":45.075,"t":"2026-10-15T18:25:00Z","v":33378,"vw":45.027631},{"c":45.005,"h":45.015,"l":44.965,"n":423,"o":45,"t":"2026-10-15T18:30:00Z","v":40730,"vw":44.987436},{"c":45.01,"h":45.03,"l":45,"n":310,"o":45.005,"t":"2026-10-15T18:35:00Z","v":16602,"vw":45.014388},{"c":45.005,"h":45.035,"l":45.005,"n":347,"o":45.005,"t":"2026-10-15T18:40:00Z","v":23084,"vw":45.020236},{"c":45.025,"h":45.025,"l":44.965,"n":348,"o":45.005,"t":"2026-10-15T18:45:00Z","v":25510,"vw":44.996324},{"c":44.955,"h":45.015,"l":44.95,"n":321,"o":45.01,"t":"2026-10-15T18:50:00Z","v":18683,"vw":44.985131},{"c":44.945,"h":44.955,"l":44.935,"n":335,"o":44.955,"t":"2026-10-15T18:55:00Z","v":19031,"vw":44.947086},{"c":44.97,"h":44.98,"l":44.905,"n":428,"o":44.955,"t":"2026-10-15T19:00:00Z","v":28771,"vw":44.939564},{"c":44.93,"h":44.97,"l":44.915,"n":403,"o":44.96,"t":"2026-10-15T19:05:00Z","v":25708,"vw":44.934654},{"c":44.895,"h":44.945,"l":44.875,"n":516,"o":44.93,"t":"2026-10-15T19:10:00Z","v":40361,"vw":44.907102},{"c":44.87,"h":44.9,"l":44.84,"n":432,"o":44.89,"t":"2026-10-15T19:15:00Z","v":30363,"vw":44.861059},{"c":44.865,"h":44.895,"l":44.848,"n":533,"o":44.89,"t":"2026-10-15T19:20:00Z","v":49757,"vw":44.866693},{"c":44.8,"h":44.88,"l":44.79,"n":550,"o":44.865,"t":"2026-10-15T19:25:00Z","v":42173,"vw":44.849796},{"c":44.77,"h":44.8,"l":44.69,"n":639,"o":44.8,"t":"2026-10-15T19:30:00Z","v":50257,"vw":44.737966},{"c":44.79,"h":44.8,"l":44.75,"n":710,"o":44.775,"t":"2026-10-15T19:35:00Z","v":58300,"vw":44.779337},{"c":44.755,"h":44.82,"l":44.735,"n":806,"o":44.79,"t":"2026-10-15T19:40:00Z","v":62551,"vw":44.787962},{"c":44.84,"h":44.845,"l":44.71,"n":759,"o":44.755,"t":"2026-10-15T19:45:00Z","v":79899,"vw":44.767028},{"c":44.88,"h":44.895,"l":44.83,"n":1162,"o":44.85,"t":"2026-10-15T19:50:00Z","v":97134,"vw":44.866537},{"c":44.93,"h":44.94,"l":44.815,"n":2770,"o":44.875,"t":"2026-10-15T19:55:00Z","v":245421,"vw":44.888074},{"c":44.92,"h":44.92,"l":44.92,"n":10,"o":44.92,"t":"2026-10-15T20:00:00Z","v":192189,"vw":44.92},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-15T21:30:00Z","v":100,"vw":44.1},{"c":45.68,"h":45.74,"l":44.87,"n":153,"o":45.53,"t":"2026-10-16T08:00:00Z","v":33381,"vw":45.460666},{"c":45.46,"h":45.46,"l":45.46,"n":20,"o":45.46,"t":"2026-10-16T08:05:00Z","v":1990,"vw":45.46},{"c":45.5,"h":45.5,"l":45.44,"n":5,"o":45.44,"t":"2026-10-16T08:10:00Z","v":550,"vw":45.450909},{"c":45.47,"h":45.5,"l":45.47,"n":17,"o":45.5,"t":"2026-10-16T08:15:00Z","v":4673,"vw":45.48449},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-10-16T08:25:00Z","v":109,"vw":45.43},{"c":45.46,"h":45.46,"l":45.46,"n":9,"o":45.46,"t":"2026-10-16T08:30:00Z","v":1072,"vw":45.46},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-16T08:35:00Z","v":110,"vw":45.44},{"c":45.45,"h":45.45,"l":45.44,"n":3,"o":45.44,"t":"2026-10-16T08:40:00Z","v":526,"vw":45.442072},{"c":45.29,"h":45.29,"l":45.29,"n":1,"o":45.29,"t":"2026-10-16T08:50:00Z","v":100,"vw":45.29},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-16T09:05:00Z","v":100,"vw":45.39},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-10-16T09:10:00Z","v":328,"vw":45.27},{"c":45.22,"h":45.22,"l":45.22,"n":3,"o":45.22,"t":"2026-10-16T09:15:00Z","v":565,"vw":45.22},{"c":45.16,"h":45.16,"l":45.16,"n":10,"o":45.16,"t":"2026-10-16T09:25:00Z","v":2924,"vw":45.16},{"c":45.11,"h":45.11,"l":45.11,"n":3,"o":45.11,"t":"2026-10-16T09:35:00Z","v":500,"vw":45.11},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-10-16T09:40:00Z","v":322,"vw":45.16},{"c":45.18,"h":45.18,"l":45.15,"n":7,"o":45.16,"t":"2026-10-16T09:45:00Z","v":602,"vw":45.163663},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-16T10:00:00Z","v":148,"vw":45.27},{"c":45.48,"h":45.48,"l":45.48,"n":2,"o":45.48,"t":"2026-10-16T10:25:00Z","v":693,"vw":45.48},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-16T10:35:00Z","v":232,"vw":45.48},{"c":45.47,"h":45.47,"l":45.47,"n":1,"o":45.47,"t":"2026-10-16T10:40:00Z","v":659,"vw":45.47},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-16T11:05:00Z","v":328,"vw":45.66},{"c":45.65,"h":45.65,"l":45.65,"n":7,"o":45.65,"t":"2026-10-16T11:10:00Z","v":1260,"vw":45.65},{"c":45.68,"h":45.72,"l":45.67,"n":24,"o":45.72,"t":"2026-10-16T11:25:00Z","v":5989,"vw":45.693993},{"c":45.71,"h":45.73,"l":45.71,"n":4,"o":45.72,"t":"2026-10-16T11:35:00Z","v":1934,"vw":45.713619},{"c":45.74,"h":45.76,"l":45.74,"n":2,"o":45.76,"t":"2026-10-16T11:45:00Z","v":942,"vw":45.742123},{"c":45.94,"h":45.94,"l":45.79,"n":10,"o":45.79,"t":"2026-10-16T11:50:00Z","v":3258,"vw":45.821571},{"c":45.88,"h":45.89,"l":45.88,"n":14,"o":45.89,"t":"2026-10-16T11:55:00Z","v":4547,"vw":45.880588},{"c":45.8776,"h":45.89,"l":45.8776,"n":3,"o":45.89,"t":"2026-10-16T12:05:00Z","v":2500,"vw":45.88008},{"c":45.77,"h":45.78,"l":45.77,"n":20,"o":45.78,"t":"2026-10-16T12:15:00Z","v":3103,"vw":45.777009},{"c":45.74,"h":45.74,"l":45.73,"n":7,"o":45.74,"t":"2026-10-16T12:25:00Z","v":1785,"vw":45.738261},{"c":45.76,"h":45.77,"l":45.76,"n":5,"o":45.77,"t":"2026-10-16T12:40:00Z","v":2200,"vw":45.763636},{"c":45.7298,"h":45.7298,"l":45.71,"n":7,"o":45.71,"t":"2026-10-16T12:55:00Z","v":490,"vw":45.719429},{"c":45.72,"h":45.72,"l":45.72,"n":7,"o":45.72,"t":"2026-10-16T13:00:00Z","v":1547,"vw":45.72},{"c":45.79,"h":45.79,"l":45.73,"n":4,"o":45.73,"t":"2026-10-16T13:05:00Z","v":731,"vw":45.74},{"c":45.76,"h":45.77,"l":45.76,"n":6,"o":45.77,"t":"2026-10-16T13:10:00Z","v":1094,"vw":45.766},{"c":45.78,"h":45.78,"l":45.78,"n":2,"o":45.78,"t":"2026-10-16T13:15:00Z","v":193,"vw":45.78},{"c":45.76,"h":45.79,"l":45.75,"n":21,"o":45.77,"t":"2026-10-16T13:20:00Z","v":2374,"vw":45.7683},{"c":45.89,"h":45.89,"l":45.76,"n":76,"o":45.76,"t":"2026-10-16T13:25:00Z","v":12113,"vw":45.840633},{"c":46.1,"h":46.13,"l":45.83,"n":1653,"o":45.865,"t":"2026-10-16T13:30:00Z","v":227811,"vw":45.949757},{"c":46.07,"h":46.095,"l":45.95,"n":555,"o":46.09,"t":"2026-10-16T13:35:00Z","v":35820,"vw":46.02741},{"c":45.8582,"h":46.08,"l":45.84,"n":412,"o":46.08,"t":"2026-10-16T13:40:00Z","v":38514,"vw":45.962512},{"c":45.92,"h":45.9778,"l":45.85,"n":580,"o":45.86,"t":"2026-10-16T13:45:00Z","v":34338,"vw":45.908486},{"c":45.875,"h":45.9776,"l":45.87,"n":422,"o":45.915,"t":"2026-10-16T13:50:00Z","v":25055,"vw":45.923649},{"c":45.784,"h":45.909,"l":45.75,"n":757,"o":45.855,"t":"2026-10-16T13:55:00Z","v":70663,"vw":45.814576},{"c":45.895,"h":45.9,"l":45.76,"n":487,"o":45.76,"t":"2026-10-16T14:00:00Z","v":37368,"vw":45.845776},{"c":45.985,"h":45.985,"l":45.87,"n":404,"o":45.9,"t":"2026-10-16T14:05:00Z","v":27055,"vw":45.920452},{"c":45.87,"h":45.975,"l":45.84,"n":752,"o":45.95,"t":"2026-10-16T14:10:00Z","v":60216,"vw":45.897096},{"c":45.855,"h":45.93,"l":45.855,"n":872,"o":45.9,"t":"2026-10-16T14:15:00Z","v":69110,"vw":45.897211},{"c":45.755,"h":45.855,"l":45.68,"n":1918,"o":45.85,"t":"2026-10-16T14:20:00Z","v":190429,"vw":45.753344},{"c":45.83,"h":45.84,"l":45.735,"n":888,"o":45.755,"t":"2026-10-16T14:25:00Z","v":69922,"vw":45.766368},{"c":45.78,"h":45.85,"l":45.77,"n":404,"o":45.835,"t":"2026-10-16T14:30:00Z","v":23196,"vw":45.808834},{"c":45.825,"h":45.83,"l":45.725,"n":320,"o":45.76,"t":"2026-10-16T14:35:00Z","v":22388,"vw":45.779331},{"c":45.85,"h":45.895,"l":45.83,"n":317,"o":45.84,"t":"2026-10-16T14:40:00Z","v":17755,"vw":45.854153},{"c":45.92,"h":45.935,"l":45.845,"n":311,"o":45.845,"t":"2026-10-16T14:45:00Z","v":18523,"vw":45.909798},{"c":45.93,"h":45.94,"l":45.91,"n":291,"o":45.91,"t":"2026-10-16T14:50:00Z","v":14821,"vw":45.928007},{"c":45.97,"h":45.975,"l":45.895,"n":359,"o":45.925,"t":"2026-10-16T14:55:00Z","v":21730,"vw":45.932284},{"c":45.965,"h":45.975,"l":45.94,"n":253,"o":45.96,"t":"2026-10-16T15:00:00Z","v":11239,"vw":45.95552},{"c":45.89,"h":45.965,"l":45.885,"n":300,"o":45.96,"t":"2026-10-16T15:05:00Z","v":14129,"vw":45.922396},{"c":45.855,"h":45.925,"l":45.835,"n":333,"o":45.89,"t":"2026-10-16T15:10:00Z","v":15230,"vw":45.874549},{"c":45.86,"h":45.875,"l":45.84,"n":411,"o":45.855,"t":"2026-10-16T15:15:00Z","v":23988,"vw":45.85735},{"c":45.74,"h":45.875,"l":45.725,"n":767,"o":45.855,"t":"2026-10-16T15:20:00Z","v":58731,"vw":45.787333},{"c":45.68,"h":45.75,"l":45.68,"n":637,"o":45.74,"t":"2026-10-16T15:25:00Z","v":45672,"vw":45.712638},{"c":45.695,"h":45.71,"l":45.6,"n":874,"o":45.68,"t":"2026-10-16T15:30:00Z","v":72765,"vw":45.646488},{"c":45.775,"h":45.785,"l":45.695,"n":335,"o":45.695,"t":"2026-10-16T15:35:00Z","v":21696,"vw":45.74822},{"c":45.645,"h":45.76,"l":45.635,"n":411,"o":45.76,"t":"2026-10-16T15:40:00Z","v":35754,"vw":45.677273},{"c":45.81,"h":45.815,"l":45.63,"n":538,"o":45.645,"t":"2026-10-16T15:45:00Z","v":42925,"vw":45.693007},{"c":45.805,"h":45.87,"l":45.8,"n":306,"o":45.8,"t":"2026-10-16T15:50:00Z","v":28825,"vw":45.831603},{"c":45.8499,"h":45.88,"l":45.78,"n":327,"o":45.82,"t":"2026-10-16T15:55:00Z","v":25504,"vw":45.845768},{"c":45.805,"h":45.875,"l":45.805,"n":294,"o":45.84,"t":"2026-10-16T16:00:00Z","v":18273,"vw":45.850036},{"c":45.855,"h":45.865,"l":45.8,"n":268,"o":45.8,"t":"2026-10-16T16:05:00Z","v":17036,"vw":45.839452},{"c":45.83,"h":45.895,"l":45.83,"n":268,"o":45.86,"t":"2026-10-16T16:10:00Z","v":11659,"vw":45.866396},{"c":45.875,"h":45.91,"l":45.8,"n":423,"o":45.81,"t":"2026-10-16T16:15:00Z","v":28585,"vw":45.848785},{"c":45.89,"h":45.91,"l":45.88,"n":278,"o":45.88,"t":"2026-10-16T16:20:00Z","v":15472,"vw":45.902926},{"c":45.97,"h":45.975,"l":45.88,"n":290,"o":45.885,"t":"2026-10-16T16:25:00Z","v":12870,"vw":45.932445},{"c":46.03,"h":46.035,"l":45.945,"n":579,"o":45.96,"t":"2026-10-16T16:30:00Z","v":42035,"vw":45.987819},{"c":46.125,"h":46.1416,"l":46.025,"n":747,"o":46.0286,"t":"2026-10-16T16:35:00Z","v":65467,"vw":46.095078},{"c":46.135,"h":46.235,"l":46.12,"n":538,"o":46.14,"t":"2026-10-16T16:40:00Z","v":66537,"vw":46.169211},{"c":46.18,"h":46.19,"l":46.13,"n":281,"o":46.135,"t":"2026-10-16T16:45:00Z","v":20773,"vw":46.159642},{"c":46.19,"h":46.21,"l":46.155,"n":301,"o":46.18,"t":"2026-10-16T16:50:00Z","v":30486,"vw":46.178848},{"c":46.25,"h":46.268,"l":46.19,"n":334,"o":46.195,"t":"2026-10-16T16:55:00Z","v":27286,"vw":46.234103},{"c":46.27,"h":46.2887,"l":46.21,"n":380,"o":46.24,"t":"2026-10-16T17:00:00Z","v":34464,"vw":46.250581},{"c":46.27,"h":46.295,"l":46.25,"n":413,"o":46.275,"t":"2026-10-16T17:05:00Z","v":29530,"vw":46.272781},{"c":46.335,"h":46.335,"l":46.24,"n":348,"o":46.27,"t":"2026-10-16T17:10:00Z","v":21043,"vw":46.274488},{"c":46.31,"h":46.34,"l":46.29,"n":481,"o":46.335,"t":"2026-10-16T17:15:00Z","v":37417,"vw":46.316595},{"c":46.405,"h":46.405,"l":46.265,"n":514,"o":46.305,"t":"2026-10-16T17:20:00Z","v":46158,"vw":46.316799},{"c":46.52,"h":46.535,"l":46.42,"n":718,"o":46.42,"t":"2026-10-16T17:25:00Z","v":61292,"vw":46.479625},{"c":46.59,"h":46.59,"l":46.495,"n":1080,"o":46.51,"t":"2026-10-16T17:30:00Z","v":121730,"vw":46.54951},{"c":46.515,"h":46.5998,"l":46.515,"n":656,"o":46.5998,"t":"2026-10-16T17:35:00Z","v":45454,"vw":46.554512},{"c":46.395,"h":46.52,"l":46.305,"n":1082,"o":46.515,"t":"2026-10-16T17:40:00Z","v":81279,"vw":46.421298},{"c":46.425,"h":46.475,"l":46.39,"n":441,"o":46.39,"t":"2026-10-16T17:45:00Z","v":23840,"vw":46.445197},{"c":46.45,"h":46.46,"l":46.41,"n":356,"o":46.43,"t":"2026-10-16T17:50:00Z","v":23213,"vw":46.43823},{"c":46.445,"h":46.455,"l":46.435,"n":408,"o":46.45,"t":"2026-10-16T17:55:00Z","v":25072,"vw":46.444679},{"c":46.4842,"h":46.49,"l":46.415,"n":502,"o":46.445,"t":"2026-10-16T18:00:00Z","v":37614,"vw":46.442629},{"c":46.51,"h":46.525,"l":46.47,"n":606,"o":46.485,"t":"2026-10-16T18:05:00Z","v":42133,"vw":46.501774},{"c":46.55,"h":46.56,"l":46.5,"n":345,"o":46.51,"t":"2026-10-16T18:10:00Z","v":21746,"vw":46.52829},{"c":46.54,"h":46.555,"l":46.515,"n":479,"o":46.545,"t":"2026-10-16T18:15:00Z","v":26420,"vw":46.539213},{"c":46.52,"h":46.565,"l":46.52,"n":523,"o":46.535,"t":"2026-10-16T18:20:00Z","v":26345,"vw":46.548879},{"c":46.56,"h":46.565,"l":46.51,"n":406,"o":46.518,"t":"2026-10-16T18:25:00Z","v":19513,"vw":46.542409},{"c":46.585,"h":46.585,"l":46.49,"n":844,"o":46.56,"t":"2026-10-16T18:30:00Z","v":69581,"vw":46.528285},{"c":46.575,"h":46.605,"l":46.57,"n":423,"o":46.585,"t":"2026-10-16T18:35:00Z","v":25177,"vw":46.581304},{"c":46.635,"h":46.64,"l":46.575,"n":362,"o":46.575,"t":"2026-10-16T18:40:00Z","v":30302,"vw":46.611567},{"c":46.695,"h":46.72,"l":46.635,"n":466,"o":46.635,"t":"2026-10-16T18:45:00Z","v":38354,"vw":46.667909},{"c":46.64,"h":46.705,"l":46.63,"n":346,"o":46.705,"t":"2026-10-16T18:50:00Z","v":18024,"vw":46.677233},{"c":46.6799,"h":46.6799,"l":46.62,"n":520,"o":46.635,"t":"2026-10-16T18:55:00Z","v":26115,"vw":46.642932},{"c":46.652,"h":46.705,"l":46.652,"n":572,"o":46.68,"t":"2026-10-16T19:00:00Z","v":30367,"vw":46.681356},{"c":46.68,"h":46.685,"l":46.65,"n":436,"o":46.655,"t":"2026-10-16T19:05:00Z","v":21411,"vw":46.662165},{"c":46.685,"h":46.69,"l":46.645,"n":512,"o":46.68,"t":"2026-10-16T19:10:00Z","v":28355,"vw":46.671768},{"c":46.7,"h":46.755,"l":46.685,"n":620,"o":46.685,"t":"2026-10-16T19:15:00Z","v":38004,"vw":46.730679},{"c":46.715,"h":46.73,"l":46.68,"n":462,"o":46.7,"t":"2026-10-16T19:20:00Z","v":27183,"vw":46.704613},{"c":46.71,"h":46.7399,"l":46.69,"n":543,"o":46.71,"t":"2026-10-16T19:25:00Z","v":37242,"vw":46.712119},{"c":46.73,"h":46.735,"l":46.7,"n":791,"o":46.705,"t":"2026-10-16T19:30:00Z","v":56532,"vw":46.718688},{"c":46.73,"h":46.75,"l":46.685,"n":797,"o":46.725,"t":"2026-10-16T19:35:00Z","v":57622,"vw":46.717333},{"c":46.74,"h":46.755,"l":46.71,"n":797,"o":46.725,"t":"2026-10-16T19:40:00Z","v":51853,"vw":46.734449},{"c":46.825,"h":46.825,"l":46.74,"n":926,"o":46.74,"t":"2026-10-16T19:45:00Z","v":71818,"vw":46.784909},{"c":46.985,"h":46.995,"l":46.805,"n":2220,"o":46.82,"t":"2026-10-16T19:50:00Z","v":214156,"vw":46.913848},{"c":46.98,"h":47.01,"l":46.911,"n":6145,"o":46.98,"t":"2026-10-16T19:55:00Z","v":671532,"vw":46.968614},{"c":46.98,"h":46.98,"l":46.98,"n":9,"o":46.98,"t":"2026-10-16T20:00:00Z","v":348900,"vw":46.98},{"c":47.2126,"h":47.2126,"l":46.98,"n":13,"o":46.98,"t":"2026-10-16T20:05:00Z","v":959,"vw":47.028458},{"c":46.82,"h":46.92,"l":46.82,"n":25,"o":46.92,"t":"2026-10-16T20:55:00Z","v":766,"vw":46.863478},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-16T23:00:00Z","v":221,"vw":46.97},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-16T23:20:00Z","v":200,"vw":46.97},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-16T23:50:00Z","v":1000,"vw":46.97},{"c":46.6,"h":46.6,"l":46.37,"n":139,"o":46.37,"t":"2026-10-19T08:00:00Z","v":6494,"vw":46.541213},{"c":46.49,"h":46.49,"l":46.49,"n":6,"o":46.49,"t":"2026-10-19T08:20:00Z","v":7000,"vw":46.49},{"c":46.37,"h":46.37,"l":46.37,"n":1,"o":46.37,"t":"2026-10-19T08:25:00Z","v":400,"vw":46.37},{"c":46.33,"h":46.41,"l":46.33,"n":5,"o":46.41,"t":"2026-10-19T08:30:00Z","v":455,"vw":46.354899},{"c":46.32,"h":46.32,"l":46.32,"n":1,"o":46.32,"t":"2026-10-19T08:40:00Z","v":280,"vw":46.32},{"c":46.26,"h":46.29,"l":46.26,"n":5,"o":46.29,"t":"2026-10-19T08:45:00Z","v":2632,"vw":46.285862},{"c":46.26,"h":46.26,"l":46.26,"n":2,"o":46.26,"t":"2026-10-19T08:50:00Z","v":440,"vw":46.26},{"c":46.2,"h":46.23,"l":46.18,"n":7,"o":46.23,"t":"2026-10-19T08:55:00Z","v":2150,"vw":46.199652},{"c":46.32,"h":46.32,"l":46.29,"n":12,"o":46.3,"t":"2026-10-19T09:00:00Z","v":3805,"vw":46.309358},{"c":46.36,"h":46.38,"l":46.36,"n":4,"o":46.38,"t":"2026-10-19T09:05:00Z","v":1250,"vw":46.37641},{"c":46.36,"h":46.36,"l":46.35,"n":6,"o":46.35,"t":"2026-10-19T09:15:00Z","v":1300,"vw":46.351028},{"c":46.39,"h":46.39,"l":46.39,"n":2,"o":46.39,"t":"2026-10-19T09:40:00Z","v":300,"vw":46.39},{"c":46.36,"h":46.36,"l":46.36,"n":1,"o":46.36,"t":"2026-10-19T09:45:00Z","v":172,"vw":46.36},{"c":46.52,"h":46.52,"l":46.52,"n":2,"o":46.52,"t":"2026-10-19T10:15:00Z","v":578,"vw":46.52},{"c":46.52,"h":46.52,"l":46.52,"n":1,"o":46.52,"t":"2026-10-19T10:25:00Z","v":643,"vw":46.52},{"c":46.52,"h":46.55,"l":46.52,"n":6,"o":46.55,"t":"2026-10-19T10:30:00Z","v":1314,"vw":46.545338},{"c":46.36,"h":46.54,"l":46.36,"n":18,"o":46.54,"t":"2026-10-19T10:35:00Z","v":6369,"vw":46.43794},{"c":46.42,"h":46.42,"l":46.42,"n":1,"o":46.42,"t":"2026-10-19T10:40:00Z","v":1145,"vw":46.42},{"c":46.42,"h":46.49,"l":46.42,"n":5,"o":46.49,"t":"2026-10-19T10:45:00Z","v":1076,"vw":46.460598},{"c":46.39,"h":46.43,"l":46.38,"n":113,"o":46.43,"t":"2026-10-19T10:55:00Z","v":9737,"vw":46.398485},{"c":46.4,"h":46.4,"l":46.4,"n":262,"o":46.4,"t":"2026-10-19T11:00:00Z","v":13637,"vw":46.4},{"c":46.49,"h":46.49,"l":46.49,"n":2,"o":46.49,"t":"2026-10-19T11:05:00Z","v":500,"vw":46.49},{"c":46.43,"h":46.4866,"l":46.43,"n":2,"o":46.4866,"t":"2026-10-19T11:10:00Z","v":350,"vw":46.446171},{"c":46.44,"h":46.45,"l":46.42,"n":13,"o":46.43,"t":"2026-10-19T11:20:00Z","v":3731,"vw":46.441875},{"c":46.45,"h":46.45,"l":46.45,"n":4,"o":46.45,"t":"2026-10-19T11:25:00Z","v":2140,"vw":46.45},{"c":46.44,"h":46.48,"l":46.44,"n":10,"o":46.48,"t":"2026-10-19T11:30:00Z","v":2827,"vw":46.464962},{"c":46.43,"h":46.44,"l":46.43,"n":3,"o":46.44,"t":"2026-10-19T11:35:00Z","v":1000,"vw":46.435},{"c":46.43,"h":46.43,"l":46.43,"n":3,"o":46.43,"t":"2026-10-19T11:40:00Z","v":1600,"vw":46.43},{"c":46.41,"h":46.42,"l":46.41,"n":4,"o":46.42,"t":"2026-10-19T11:45:00Z","v":2100,"vw":46.41381},{"c":46.4,"h":46.4,"l":46.4,"n":5,"o":46.4,"t":"2026-10-19T11:50:00Z","v":3300,"vw":46.4},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-19T11:55:00Z","v":500,"vw":46.35},{"c":46.31,"h":46.31,"l":46.31,"n":7,"o":46.31,"t":"2026-10-19T12:00:00Z","v":3300,"vw":46.31},{"c":46.24,"h":46.24,"l":46.24,"n":4,"o":46.24,"t":"2026-10-19T12:10:00Z","v":202,"vw":46.24},{"c":46.26,"h":46.26,"l":46.26,"n":2,"o":46.26,"t":"2026-10-19T12:20:00Z","v":402,"vw":46.26},{"c":46.27,"h":46.27,"l":46.27,"n":2,"o":46.27,"t":"2026-10-19T12:25:00Z","v":550,"vw":46.27},{"c":46.26,"h":46.285,"l":46.26,"n":3,"o":46.285,"t":"2026-10-19T12:40:00Z","v":825,"vw":46.268485},{"c":46.1745,"h":46.28,"l":46.1745,"n":10,"o":46.28,"t":"2026-10-19T13:00:00Z","v":3634,"vw":46.245223},{"c":46.18,"h":46.18,"l":46.1505,"n":3,"o":46.1505,"t":"2026-10-19T13:05:00Z","v":1125,"vw":46.153182},{"c":46.19,"h":46.19,"l":46.15,"n":5,"o":46.15,"t":"2026-10-19T13:10:00Z","v":1625,"vw":46.161989},{"c":46.173,"h":46.173,"l":46.173,"n":1,"o":46.173,"t":"2026-10-19T13:15:00Z","v":100,"vw":46.173},{"c":46.11,"h":46.17,"l":46.08,"n":33,"o":46.17,"t":"2026-10-19T13:20:00Z","v":6324,"vw":46.105607},{"c":46.21,"h":46.25,"l":46.08,"n":80,"o":46.15,"t":"2026-10-19T13:25:00Z","v":14162,"vw":46.197051},{"c":46.51,"h":46.51,"l":46.23,"n":1386,"o":46.24,"t":"2026-10-19T13:30:00Z","v":184278,"vw":46.342367},{"c":46.53,"h":46.55,"l":46.4,"n":1783,"o":46.51,"t":"2026-10-19T13:35:00Z","v":216065,"vw":46.468779},{"c":46.595,"h":46.6,"l":46.47,"n":747,"o":46.54,"t":"2026-10-19T13:40:00Z","v":72528,"vw":46.532899},{"c":46.75,"h":46.76,"l":46.585,"n":564,"o":46.59,"t":"2026-10-19T13:45:00Z","v":52016,"vw":46.6493},{"c":46.73,"h":46.745,"l":46.66,"n":600,"o":46.745,"t":"2026-10-19T13:50:00Z","v":58948,"vw":46.71531},{"c":46.685,"h":46.77,"l":46.65,"n":442,"o":46.715,"t":"2026-10-19T13:55:00Z","v":46439,"vw":46.712896},{"c":46.49,"h":46.715,"l":46.49,"n":821,"o":46.68,"t":"2026-10-19T14:00:00Z","v":75239,"vw":46.60486},{"c":46.425,"h":46.555,"l":46.415,"n":708,"o":46.49,"t":"2026-10-19T14:05:00Z","v":53431,"vw":46.500533},{"c":46.265,"h":46.46,"l":46.265,"n":1087,"o":46.41,"t":"2026-10-19T14:10:00Z","v":90794,"vw":46.368465},{"c":46.22,"h":46.28,"l":46.185,"n":848,"o":46.26,"t":"2026-10-19T14:15:00Z","v":53434,"vw":46.240453},{"c":46.24,"h":46.285,"l":46.155,"n":1130,"o":46.225,"t":"2026-10-19T14:20:00Z","v":102466,"vw":46.225647},{"c":46.26,"h":46.265,"l":46.195,"n":620,"o":46.235,"t":"2026-10-19T14:25:00Z","v":42703,"vw":46.236976},{"c":46.305,"h":46.365,"l":46.26,"n":456,"o":46.27,"t":"2026-10-19T14:30:00Z","v":27443,"vw":46.328247},{"c":46.28,"h":46.32,"l":46.28,"n":511,"o":46.3,"t":"2026-10-19T14:35:00Z","v":22939,"vw":46.296877},{"c":46.23,"h":46.275,"l":46.21,"n":441,"o":46.275,"t":"2026-10-19T14:40:00Z","v":24626,"vw":46.243778},{"c":46.1,"h":46.23,"l":46.07,"n":447,"o":46.23,"t":"2026-10-19T14:45:00Z","v":28996,"vw":46.120735},{"c":46.14,"h":46.165,"l":46.08,"n":539,"o":46.08,"t":"2026-10-19T14:50:00Z","v":28490,"vw":46.119839},{"c":46.13,"h":46.14,"l":46.055,"n":530,"o":46.14,"t":"2026-10-19T14:55:00Z","v":32976,"vw":46.098842},{"c":46.06,"h":46.12,"l":46.04,"n":487,"o":46.12,"t":"2026-10-19T15:00:00Z","v":23356,"vw":46.082464},{"c":46.05,"h":46.08,"l":46.03,"n":408,"o":46.065,"t":"2026-10-19T15:05:00Z","v":28593,"vw":46.048787},{"c":46.03,"h":46.065,"l":46.01,"n":381,"o":46.06,"t":"2026-10-19T15:10:00Z","v":25073,"vw":46.042318},{"c":46.14,"h":46.145,"l":46.03,"n":416,"o":46.04,"t":"2026-10-19T15:15:00Z","v":19102,"vw":46.097308},{"c":46.09,"h":46.16,"l":46.07,"n":1514,"o":46.13,"t":"2026-10-19T15:20:00Z","v":133037,"vw":46.099088},{"c":46.16,"h":46.165,"l":46.09,"n":361,"o":46.09,"t":"2026-10-19T15:25:00Z","v":20175,"vw":46.13427},{"c":46.21,"h":46.23,"l":46.145,"n":536,"o":46.165,"t":"2026-10-19T15:30:00Z","v":35315,"vw":46.178073},{"c":46.185,"h":46.215,"l":46.16,"n":386,"o":46.215,"t":"2026-10-19T15:35:00Z","v":15454,"vw":46.189438},{"c":46.155,"h":46.21,"l":46.14,"n":368,"o":46.185,"t":"2026-10-19T15:40:00Z","v":15311,"vw":46.178644},{"c":46.13,"h":46.17,"l":46.13,"n":428,"o":46.15,"t":"2026-10-19T15:45:00Z","v":17308,"vw":46.150182},{"c":46.12,"h":46.155,"l":46.115,"n":434,"o":46.13,"t":"2026-10-19T15:50:00Z","v":21881,"vw":46.13118},{"c":46.1,"h":46.11,"l":46.05,"n":382,"o":46.11,"t":"2026-10-19T15:55:00Z","v":23591,"vw":46.088175},{"c":46.15,"h":46.23,"l":46.095,"n":447,"o":46.095,"t":"2026-10-19T16:00:00Z","v":26831,"vw":46.185997},{"c":46.17,"h":46.17,"l":46.11,"n":264,"o":46.15,"t":"2026-10-19T16:05:00Z","v":13220,"vw":46.138346},{"c":46.17,"h":46.17,"l":46.1299,"n":336,"o":46.165,"t":"2026-10-19T16:10:00Z","v":19418,"vw":46.154051},{"c":46.175,"h":46.175,"l":46.14,"n":303,"o":46.165,"t":"2026-10-19T16:15:00Z","v":15641,"vw":46.155293},{"c":46.175,"h":46.195,"l":46.16,"n":522,"o":46.175,"t":"2026-10-19T16:20:00Z","v":21250,"vw":46.176872},{"c":46.24,"h":46.2499,"l":46.18,"n":445,"o":46.18,"t":"2026-10-19T16:25:00Z","v":22249,"vw":46.218169},{"c":46.225,"h":46.285,"l":46.18,"n":704,"o":46.25,"t":"2026-10-19T16:30:00Z","v":51144,"vw":46.243208},{"c":46.2,"h":46.245,"l":46.2,"n":274,"o":46.22,"t":"2026-10-19T16:35:00Z","v":13826,"vw":46.215574},{"c":46.225,"h":46.23,"l":46.195,"n":171,"o":46.2,"t":"2026-10-19T16:40:00Z","v":7455,"vw":46.216548},{"c":46.2,"h":46.215,"l":46.18,"n":431,"o":46.215,"t":"2026-10-19T16:45:00Z","v":30692,"vw":46.190859},{"c":46.195,"h":46.225,"l":46.18,"n":313,"o":46.195,"t":"2026-10-19T16:50:00Z","v":12911,"vw":46.200746},{"c":46.23,"h":46.24,"l":46.17,"n":249,"o":46.19,"t":"2026-10-19T16:55:00Z","v":10968,"vw":46.203746},{"c":46.28,"h":46.285,"l":46.23,"n":309,"o":46.23,"t":"2026-10-19T17:00:00Z","v":15101,"vw":46.265714},{"c":46.275,"h":46.28,"l":46.245,"n":306,"o":46.27,"t":"2026-10-19T17:05:00Z","v":13969,"vw":46.265445},{"c":46.25,"h":46.295,"l":46.25,"n":266,"o":46.29,"t":"2026-10-19T17:10:00Z","v":11592,"vw":46.28135},{"c":46.23,"h":46.27,"l":46.22,"n":281,"o":46.255,"t":"2026-10-19T17:15:00Z","v":13448,"vw":46.245071},{"c":46.2626,"h":46.2799,"l":46.22,"n":470,"o":46.22,"t":"2026-10-19T17:20:00Z","v":113363,"vw":46.251338},{"c":46.285,"h":46.295,"l":46.22,"n":380,"o":46.265,"t":"2026-10-19T17:25:00Z","v":23402,"vw":46.251178},{"c":46.305,"h":46.305,"l":46.26,"n":342,"o":46.285,"t":"2026-10-19T17:30:00Z","v":15980,"vw":46.280362},{"c":46.3123,"h":46.33,"l":46.3,"n":389,"o":46.3,"t":"2026-10-19T17:35:00Z","v":22664,"vw":46.315571},{"c":46.31,"h":46.32,"l":46.235,"n":741,"o":46.32,"t":"2026-10-19T17:40:00Z","v":50640,"vw":46.273161},{"c":46.37,"h":46.38,"l":46.3,"n":408,"o":46.315,"t":"2026-10-19T17:45:00Z","v":25314,"vw":46.346059},{"c":46.385,"h":46.41,"l":46.375,"n":370,"o":46.38,"t":"2026-10-19T17:50:00Z","v":22755,"vw":46.394366},{"c":46.395,"h":46.395,"l":46.35,"n":299,"o":46.37,"t":"2026-10-19T17:55:00Z","v":13220,"vw":46.369369},{"c":46.375,"h":46.395,"l":46.35,"n":356,"o":46.38,"t":"2026-10-19T18:00:00Z","v":15409,"vw":46.370824},{"c":46.37,"h":46.405,"l":46.36,"n":413,"o":46.375,"t":"2026-10-19T18:05:00Z","v":17206,"vw":46.379191},{"c":46.36,"h":46.395,"l":46.36,"n":344,"o":46.38,"t":"2026-10-19T18:10:00Z","v":16768,"vw":46.383539},{"c":46.315,"h":46.3759,"l":46.31,"n":339,"o":46.37,"t":"2026-10-19T18:15:00Z","v":13407,"vw":46.35168},{"c":46.27,"h":46.315,"l":46.255,"n":617,"o":46.315,"t":"2026-10-19T18:20:00Z","v":31726,"vw":46.293326},{"c":46.21,"h":46.285,"l":46.2,"n":543,"o":46.26,"t":"2026-10-19T18:25:00Z","v":21593,"vw":46.254919},{"c":46.19,"h":46.24,"l":46.175,"n":396,"o":46.215,"t":"2026-10-19T18:30:00Z","v":17885,"vw":46.206344},{"c":46.14,"h":46.18,"l":46.11,"n":425,"o":46.18,"t":"2026-10-19T18:35:00Z","v":25087,"vw":46.13781},{"c":46.18,"h":46.18,"l":46.13,"n":384,"o":46.135,"t":"2026-10-19T18:40:00Z","v":16307,"vw":46.154142},{"c":46.2,"h":46.205,"l":46.17,"n":251,"o":46.185,"t":"2026-10-19T18:45:00Z","v":12296,"vw":46.187644},{"c":46.205,"h":46.2051,"l":46.15,"n":415,"o":46.19,"t":"2026-10-19T18:50:00Z","v":18796,"vw":46.186634},{"c":46.22,"h":46.22,"l":46.165,"n":363,"o":46.21,"t":"2026-10-19T18:55:00Z","v":15877,"vw":46.196524},{"c":46.245,"h":46.25,"l":46.205,"n":281,"o":46.225,"t":"2026-10-19T19:00:00Z","v":12881,"vw":46.226732},{"c":46.195,"h":46.245,"l":46.18,"n":501,"o":46.245,"t":"2026-10-19T19:05:00Z","v":23505,"vw":46.214894},{"c":46.185,"h":46.195,"l":46.16,"n":465,"o":46.195,"t":"2026-10-19T19:10:00Z","v":25130,"vw":46.17566},{"c":46.185,"h":46.215,"l":46.145,"n":584,"o":46.185,"t":"2026-10-19T19:15:00Z","v":32863,"vw":46.173264},{"c":46.175,"h":46.24,"l":46.175,"n":764,"o":46.185,"t":"2026-10-19T19:20:00Z","v":47726,"vw":46.206571},{"c":46.205,"h":46.24,"l":46.175,"n":533,"o":46.175,"t":"2026-10-19T19:25:00Z","v":30857,"vw":46.211915},{"c":46.22,"h":46.225,"l":46.14,"n":882,"o":46.205,"t":"2026-10-19T19:30:00Z","v":74763,"vw":46.188561},{"c":46.225,"h":46.24,"l":46.2,"n":629,"o":46.219,"t":"2026-10-19T19:35:00Z","v":42299,"vw":46.218993},{"c":46.25,"h":46.25,"l":46.22,"n":649,"o":46.225,"t":"2026-10-19T19:40:00Z","v":50757,"vw":46.233376},{"c":46.215,"h":46.2685,"l":46.2,"n":748,"o":46.255,"t":"2026-10-19T19:45:00Z","v":64216,"vw":46.239904},{"c":46.135,"h":46.225,"l":46.135,"n":829,"o":46.21,"t":"2026-10-19T19:50:00Z","v":65244,"vw":46.174192},{"c":46.15,"h":46.2,"l":46.105,"n":2524,"o":46.14,"t":"2026-10-19T19:55:00Z","v":247397,"vw":46.151637},{"c":46.15,"h":46.155,"l":46.15,"n":11,"o":46.15,"t":"2026-10-19T20:00:00Z","v":207880,"vw":46.15001},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-19T20:10:00Z","v":1064,"vw":46.2},{"c":46.224,"h":46.224,"l":46.224,"n":1,"o":46.224,"t":"2026-10-19T21:20:00Z","v":890,"vw":46.224},{"c":46.12,"h":46.12,"l":46.12,"n":5,"o":46.12,"t":"2026-10-19T22:55:00Z","v":109,"vw":46.12},{"c":46.34,"h":46.8,"l":46.34,"n":27,"o":46.44,"t":"2026-10-20T08:00:00Z","v":2679,"vw":46.52015},{"c":46.35,"h":46.4,"l":46.35,"n":86,"o":46.4,"t":"2026-10-20T08:05:00Z","v":2741,"vw":46.391884},{"c":46.37,"h":46.37,"l":46.37,"n":1,"o":46.37,"t":"2026-10-20T08:25:00Z","v":130,"vw":46.37},{"c":46.64,"h":46.64,"l":46.64,"n":2,"o":46.64,"t":"2026-10-20T08:50:00Z","v":250,"vw":46.64},{"c":46.605,"h":46.605,"l":46.56,"n":2,"o":46.56,"t":"2026-10-20T09:00:00Z","v":200,"vw":46.5825},{"c":46.525,"h":46.525,"l":46.525,"n":2,"o":46.525,"t":"2026-10-20T09:20:00Z","v":140,"vw":46.525},{"c":46.515,"h":46.515,"l":46.515,"n":1,"o":46.515,"t":"2026-10-20T09:25:00Z","v":100,"vw":46.515},{"c":46.56,"h":46.57,"l":46.55,"n":7,"o":46.57,"t":"2026-10-20T09:30:00Z","v":908,"vw":46.557353},{"c":46.54,"h":46.54,"l":46.54,"n":2,"o":46.54,"t":"2026-10-20T09:35:00Z","v":159,"vw":46.54},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-20T09:40:00Z","v":250,"vw":46.63},{"c":46.5,"h":46.53,"l":46.49,"n":48,"o":46.49,"t":"2026-10-20T09:50:00Z","v":3139,"vw":46.493846},{"c":46.43,"h":46.44,"l":46.42,"n":7,"o":46.42,"t":"2026-10-20T10:00:00Z","v":2050,"vw":46.429268},{"c":46.42,"h":46.42,"l":46.42,"n":1,"o":46.42,"t":"2026-10-20T10:05:00Z","v":1147,"vw":46.42},{"c":46.46,"h":46.47,"l":46.46,"n":3,"o":46.47,"t":"2026-10-20T10:15:00Z","v":450,"vw":46.46625},{"c":46.47,"h":46.47,"l":46.46,"n":5,"o":46.47,"t":"2026-10-20T10:20:00Z","v":1050,"vw":46.468095},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-20T10:25:00Z","v":150,"vw":46.45},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-20T10:30:00Z","v":300,"vw":46.43},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-20T10:55:00Z","v":344,"vw":46.59},{"c":46.61,"h":46.665,"l":46.6031,"n":7,"o":46.6031,"t":"2026-10-20T11:00:00Z","v":1785,"vw":46.627294},{"c":46.66,"h":46.66,"l":46.66,"n":5,"o":46.66,"t":"2026-10-20T11:05:00Z","v":680,"vw":46.66},{"c":46.66,"h":46.66,"l":46.64,"n":9,"o":46.64,"t":"2026-10-20T11:15:00Z","v":3280,"vw":46.65},{"c":46.71,"h":46.71,"l":46.71,"n":3,"o":46.71,"t":"2026-10-20T11:20:00Z","v":1608,"vw":46.71},{"c":46.86,"h":46.88,"l":46.86,"n":21,"o":46.87,"t":"2026-10-20T11:30:00Z","v":7911,"vw":46.8706},{"c":46.85,"h":46.85,"l":46.85,"n":3,"o":46.85,"t":"2026-10-20T11:35:00Z","v":1600,"vw":46.85},{"c":46.82,"h":46.82,"l":46.81,"n":4,"o":46.81,"t":"2026-10-20T11:40:00Z","v":735,"vw":46.813151},{"c":46.83,"h":46.85,"l":46.83,"n":4,"o":46.85,"t":"2026-10-20T11:45:00Z","v":413,"vw":46.843201},{"c":46.75,"h":46.76,"l":46.75,"n":2,"o":46.76,"t":"2026-10-20T11:55:00Z","v":500,"vw":46.758},{"c":46.76,"h":46.76,"l":46.76,"n":5,"o":46.76,"t":"2026-10-20T12:00:00Z","v":2200,"vw":46.76},{"c":46.79,"h":46.8,"l":46.79,"n":4,"o":46.8,"t":"2026-10-20T12:20:00Z","v":440,"vw":46.7925},{"c":46.78,"h":46.79,"l":46.69,"n":13,"o":46.79,"t":"2026-10-20T12:25:00Z","v":1345,"vw":46.758792},{"c":46.74,"h":46.74,"l":46.74,"n":2,"o":46.74,"t":"2026-10-20T12:30:00Z","v":300,"vw":46.74},{"c":46.72,"h":46.72,"l":46.72,"n":2,"o":46.72,"t":"2026-10-20T12:35:00Z","v":600,"vw":46.72},{"c":46.52,"h":46.72,"l":46.49,"n":70,"o":46.7,"t":"2026-10-20T12:40:00Z","v":15958,"vw":46.556632},{"c":46.4964,"h":46.4964,"l":46.31,"n":32,"o":46.385,"t":"2026-10-20T12:45:00Z","v":12052,"vw":46.403077},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-10-20T12:50:00Z","v":502,"vw":46.45},{"c":46.43,"h":46.43,"l":46.43,"n":7,"o":46.43,"t":"2026-10-20T12:55:00Z","v":1681,"vw":46.43},{"c":46.63,"h":46.64,"l":46.55,"n":19,"o":46.55,"t":"2026-10-20T13:00:00Z","v":3519,"vw":46.616062},{"c":46.56,"h":46.57,"l":46.52,"n":11,"o":46.57,"t":"2026-10-20T13:05:00Z","v":1829,"vw":46.538985},{"c":46.54,"h":46.58,"l":46.54,"n":11,"o":46.58,"t":"2026-10-20T13:10:00Z","v":733,"vw":46.551014},{"c":46.49,"h":46.57,"l":46.48,"n":32,"o":46.53,"t":"2026-10-20T13:15:00Z","v":7478,"vw":46.537781},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-10-20T13:20:00Z","v":400,"vw":46.54},{"c":46.56,"h":46.62,"l":46.52,"n":11,"o":46.62,"t":"2026-10-20T13:25:00Z","v":2765,"vw":46.585975},{"c":46.465,"h":46.63,"l":46.44,"n":838,"o":46.52,"t":"2026-10-20T13:30:00Z","v":115937,"vw":46.519139},{"c":46.025,"h":46.52,"l":45.98,"n":742,"o":46.475,"t":"2026-10-20T13:35:00Z","v":82973,"vw":46.206185},{"c":46.045,"h":46.18,"l":45.9,"n":574,"o":46.03,"t":"2026-10-20T13:40:00Z","v":54160,"vw":46.052999},{"c":45.905,"h":46.06,"l":45.83,"n":850,"o":46.03,"t":"2026-10-20T13:45:00Z","v":75183,"vw":45.921224},{"c":45.93,"h":45.97,"l":45.754,"n":642,"o":45.86,"t":"2026-10-20T13:50:00Z","v":60573,"vw":45.875943},{"c":45.885,"h":46.02,"l":45.835,"n":421,"o":45.91,"t":"2026-10-20T13:55:00Z","v":32984,"vw":45.91955},{"c":45.94,"h":45.97,"l":45.88,"n":419,"o":45.885,"t":"2026-10-20T14:00:00Z","v":30804,"vw":45.921312},{"c":45.84,"h":45.98,"l":45.785,"n":666,"o":45.97,"t":"2026-10-20T14:05:00Z","v":54258,"vw":45.877066},{"c":45.84,"h":46.01,"l":45.82,"n":624,"o":45.84,"t":"2026-10-20T14:10:00Z","v":47724,"vw":45.879396},{"c":45.58,"h":45.875,"l":45.57,"n":1039,"o":45.83,"t":"2026-10-20T14:15:00Z","v":74423,"vw":45.748474},{"c":45.44,"h":45.645,"l":45.405,"n":2103,"o":45.59,"t":"2026-10-20T14:20:00Z","v":216092,"vw":45.491381},{"c":44.905,"h":45.47,"l":44.87,"n":3401,"o":45.44,"t":"2026-10-20T14:25:00Z","v":317764,"vw":45.281577},{"c":45.075,"h":45.155,"l":44.79,"n":2124,"o":44.905,"t":"2026-10-20T14:30:00Z","v":190624,"vw":44.937187},{"c":45.02,"h":45.08,"l":44.96,"n":1207,"o":45.07,"t":"2026-10-20T14:35:00Z","v":127261,"vw":45.015619},{"c":44.77,"h":45.05,"l":44.75,"n":997,"o":45.035,"t":"2026-10-20T14:40:00Z","v":83884,"vw":44.883167},{"c":44.995,"h":45,"l":44.695,"n":983,"o":44.77,"t":"2026-10-20T14:45:00Z","v":93109,"vw":44.81392},{"c":44.87,"h":45,"l":44.87,"n":884,"o":45,"t":"2026-10-20T14:50:00Z","v":73094,"vw":44.909211},{"c":44.925,"h":44.965,"l":44.86,"n":688,"o":44.86,"t":"2026-10-20T14:55:00Z","v":55967,"vw":44.923395},{"c":45.015,"h":45.05,"l":44.925,"n":853,"o":44.945,"t":"2026-10-20T15:00:00Z","v":75884,"vw":44.981003},{"c":45.01,"h":45.03,"l":44.955,"n":859,"o":45,"t":"2026-10-20T15:05:00Z","v":83462,"vw":44.992212},{"c":45.16,"h":45.3,"l":44.985,"n":4876,"o":45,"t":"2026-10-20T15:10:00Z","v":422172,"vw":45.165169},{"c":45.305,"h":45.33,"l":45.11,"n":901,"o":45.16,"t":"2026-10-20T15:15:00Z","v":82316,"vw":45.221511},{"c":45.27,"h":45.335,"l":45.265,"n":506,"o":45.295,"t":"2026-10-20T15:20:00Z","v":44061,"vw":45.302545},{"c":45.285,"h":45.285,"l":45.22,"n":460,"o":45.26,"t":"2026-10-20T15:25:00Z","v":37669,"vw":45.246931},{"c":45.3,"h":45.355,"l":45.28,"n":432,"o":45.28,"t":"2026-10-20T15:30:00Z","v":37365,"vw":45.319665},{"c":45.3,"h":45.355,"l":45.29,"n":405,"o":45.305,"t":"2026-10-20T15:35:00Z","v":35725,"vw":45.315807},{"c":45.25,"h":45.305,"l":45.205,"n":462,"o":45.305,"t":"2026-10-20T15:40:00Z","v":54163,"vw":45.247844},{"c":45.318,"h":45.33,"l":45.24,"n":282,"o":45.25,"t":"2026-10-20T15:45:00Z","v":18059,"vw":45.293358},{"c":45.35,"h":45.35,"l":45.27,"n":273,"o":45.34,"t":"2026-10-20T15:50:00Z","v":16860,"vw":45.320463},{"c":45.415,"h":45.415,"l":45.33,"n":255,"o":45.34,"t":"2026-10-20T15:55:00Z","v":16597,"vw":45.404026},{"c":45.435,"h":45.465,"l":45.39,"n":281,"o":45.4,"t":"2026-10-20T16:00:00Z","v":17478,"vw":45.43684},{"c":45.455,"h":45.48,"l":45.435,"n":390,"o":45.435,"t":"2026-10-20T16:05:00Z","v":28600,"vw":45.450965},{"c":45.47,"h":45.495,"l":45.455,"n":357,"o":45.47,"t":"2026-10-20T16:10:00Z","v":20282,"vw":45.474692},{"c":45.445,"h":45.495,"l":45.435,"n":412,"o":45.45,"t":"2026-10-20T16:15:00Z","v":28570,"vw":45.470839},{"c":45.48,"h":45.48,"l":45.44,"n":210,"o":45.46,"t":"2026-10-20T16:20:00Z","v":10311,"vw":45.455977},{"c":45.485,"h":45.52,"l":45.46,"n":327,"o":45.475,"t":"2026-10-20T16:25:00Z","v":18735,"vw":45.484979},{"c":45.515,"h":45.56,"l":45.5,"n":386,"o":45.5,"t":"2026-10-20T16:30:00Z","v":26607,"vw":45.528657},{"c":45.55,"h":45.56,"l":45.4601,"n":304,"o":45.505,"t":"2026-10-20T16:35:00Z","v":16087,"vw":45.50194},{"c":45.63,"h":45.635,"l":45.52,"n":272,"o":45.54,"t":"2026-10-20T16:40:00Z","v":15076,"vw":45.570523},{"c":45.605,"h":45.655,"l":45.59,"n":336,"o":45.63,"t":"2026-10-20T16:45:00Z","v":22688,"vw":45.629751},{"c":45.7,"h":45.71,"l":45.6,"n":418,"o":45.605,"t":"2026-10-20T16:50:00Z","v":27044,"vw":45.655318},{"c":45.695,"h":45.7082,"l":45.685,"n":268,"o":45.69,"t":"2026-10-20T16:55:00Z","v":15875,"vw":45.698201},{"c":45.64,"h":45.69,"l":45.625,"n":704,"o":45.69,"t":"2026-10-20T17:00:00Z","v":44515,"vw":45.655529},{"c":45.645,"h":45.655,"l":45.63,"n":280,"o":45.645,"t":"2026-10-20T17:05:00Z","v":12892,"vw":45.644983},{"c":45.665,"h":45.68,"l":45.64,"n":288,"o":45.64,"t":"2026-10-20T17:10:00Z","v":22337,"vw":45.663141},{"c":45.66,"h":45.67,"l":45.64,"n":282,"o":45.67,"t":"2026-10-20T17:15:00Z","v":13142,"vw":45.656342},{"c":45.66,"h":45.665,"l":45.63,"n":326,"o":45.665,"t":"2026-10-20T17:20:00Z","v":13494,"vw":45.646418},{"c":45.655,"h":45.665,"l":45.614,"n":277,"o":45.665,"t":"2026-10-20T17:25:00Z","v":16018,"vw":45.640549},{"c":45.66,"h":45.67,"l":45.63,"n":261,"o":45.65,"t":"2026-10-20T17:30:00Z","v":13116,"vw":45.652387},{"c":45.67,"h":45.675,"l":45.65,"n":286,"o":45.655,"t":"2026-10-20T17:35:00Z","v":15438,"vw":45.667986},{"c":45.66,"h":45.685,"l":45.66,"n":204,"o":45.675,"t":"2026-10-20T17:40:00Z","v":9901,"vw":45.671648},{"c":45.71,"h":45.71,"l":45.66,"n":258,"o":45.665,"t":"2026-10-20T17:45:00Z","v":14087,"vw":45.681717},{"c":45.725,"h":45.725,"l":45.7,"n":156,"o":45.705,"t":"2026-10-20T17:50:00Z","v":10332,"vw":45.707709},{"c":45.72,"h":45.725,"l":45.7,"n":188,"o":45.72,"t":"2026-10-20T17:55:00Z","v":11488,"vw":45.718763},{"c":45.76,"h":45.76,"l":45.66,"n":469,"o":45.72,"t":"2026-10-20T18:00:00Z","v":33051,"vw":45.694497},{"c":45.725,"h":45.78,"l":45.7201,"n":294,"o":45.755,"t":"2026-10-20T18:05:00Z","v":16386,"vw":45.753469},{"c":45.6999,"h":45.73,"l":45.695,"n":253,"o":45.73,"t":"2026-10-20T18:10:00Z","v":12215,"vw":45.713448},{"c":45.65,"h":45.695,"l":45.65,"n":225,"o":45.69,"t":"2026-10-20T18:15:00Z","v":13743,"vw":45.678972},{"c":45.635,"h":45.65,"l":45.6,"n":378,"o":45.65,"t":"2026-10-20T18:20:00Z","v":23485,"vw":45.629598},{"c":45.57,"h":45.64,"l":45.57,"n":352,"o":45.63,"t":"2026-10-20T18:25:00Z","v":21144,"vw":45.603382},{"c":45.53,"h":45.575,"l":45.525,"n":1137,"o":45.57,"t":"2026-10-20T18:30:00Z","v":112721,"vw":45.540305},{"c":45.61,"h":45.61,"l":45.525,"n":365,"o":45.535,"t":"2026-10-20T18:35:00Z","v":30760,"vw":45.54843},{"c":45.69,"h":45.7,"l":45.61,"n":384,"o":45.615,"t":"2026-10-20T18:40:00Z","v":30944,"vw":45.647742},{"c":45.63,"h":45.695,"l":45.625,"n":278,"o":45.69,"t":"2026-10-20T18:45:00Z","v":11482,"vw":45.653837},{"c":45.62,"h":45.6486,"l":45.615,"n":346,"o":45.62,"t":"2026-10-20T18:50:00Z","v":20084,"vw":45.629704},{"c":45.63,"h":45.65,"l":45.61,"n":364,"o":45.63,"t":"2026-10-20T18:55:00Z","v":37517,"vw":45.621333},{"c":45.64,"h":45.65,"l":45.615,"n":235,"o":45.63,"t":"2026-10-20T19:00:00Z","v":13107,"vw":45.633196},{"c":45.64,"h":45.645,"l":45.61,"n":299,"o":45.64,"t":"2026-10-20T19:05:00Z","v":18075,"vw":45.633797},{"c":45.57,"h":45.66,"l":45.565,"n":304,"o":45.635,"t":"2026-10-20T19:10:00Z","v":18586,"vw":45.621929},{"c":45.59,"h":45.605,"l":45.56,"n":364,"o":45.57,"t":"2026-10-20T19:15:00Z","v":27695,"vw":45.585075},{"c":45.57,"h":45.611,"l":45.565,"n":300,"o":45.59,"t":"2026-10-20T19:20:00Z","v":17825,"vw":45.590932},{"c":45.635,"h":45.635,"l":45.575,"n":338,"o":45.575,"t":"2026-10-20T19:25:00Z","v":18530,"vw":45.598332},{"c":45.625,"h":45.635,"l":45.595,"n":446,"o":45.635,"t":"2026-10-20T19:30:00Z","v":35558,"vw":45.618504},{"c":45.725,"h":45.74,"l":45.62,"n":438,"o":45.62,"t":"2026-10-20T19:35:00Z","v":35454,"vw":45.662679},{"c":45.75,"h":45.75,"l":45.71,"n":521,"o":45.725,"t":"2026-10-20T19:40:00Z","v":168097,"vw":45.729568},{"c":45.81,"h":45.82,"l":45.72,"n":785,"o":45.741,"t":"2026-10-20T19:45:00Z","v":64013,"vw":45.768749},{"c":45.755,"h":45.815,"l":45.75,"n":706,"o":45.8,"t":"2026-10-20T19:50:00Z","v":56730,"vw":45.77939},{"c":45.76,"h":45.81,"l":45.721,"n":2670,"o":45.755,"t":"2026-10-20T19:55:00Z","v":228478,"vw":45.77274},{"c":45.76,"h":45.76,"l":45.76,"n":11,"o":45.76,"t":"2026-10-20T20:00:00Z","v":188345,"vw":45.76},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-20T20:10:00Z","v":200,"vw":45.25},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-20T23:05:00Z","v":500,"vw":45.27},{"c":45.45,"h":45.45,"l":45.45,"n":8,"o":45.45,"t":"2026-10-20T23:30:00Z","v":305,"vw":45.45},{"c":45.85,"h":45.9,"l":45.66,"n":8,"o":45.78,"t":"2026-10-21T08:00:00Z","v":1482,"vw":45.785695},{"c":45.81,"h":45.81,"l":45.81,"n":25,"o":45.81,"t":"2026-10-21T08:05:00Z","v":1473,"vw":45.81},{"c":45.93,"h":45.94,"l":45.93,"n":4,"o":45.94,"t":"2026-10-21T08:15:00Z","v":1093,"vw":45.93366},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-10-21T08:20:00Z","v":368,"vw":45.8},{"c":45.83,"h":45.83,"l":45.83,"n":3,"o":45.83,"t":"2026-10-21T08:45:00Z","v":308,"vw":45.83},{"c":45.81,"h":45.81,"l":45.81,"n":1,"o":45.81,"t":"2026-10-21T08:50:00Z","v":250,"vw":45.81},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-21T09:25:00Z","v":223,"vw":45.85},{"c":45.94,"h":45.97,"l":45.94,"n":4,"o":45.97,"t":"2026-10-21T09:30:00Z","v":840,"vw":45.965607},{"c":46.01,"h":46.15,"l":46,"n":16,"o":46.15,"t":"2026-10-21T10:15:00Z","v":3240,"vw":46.045588},{"c":46.12,"h":46.12,"l":46.12,"n":19,"o":46.12,"t":"2026-10-21T10:25:00Z","v":1270,"vw":46.12},{"c":45.99,"h":46.12,"l":45.99,"n":10,"o":46.12,"t":"2026-10-21T10:30:00Z","v":1677,"vw":46.109749},{"c":46.07,"h":46.11,"l":46.07,"n":32,"o":46.11,"t":"2026-10-21T10:35:00Z","v":1593,"vw":46.095993},{"c":46.01,"h":46.01,"l":46.01,"n":2,"o":46.01,"t":"2026-10-21T10:40:00Z","v":250,"vw":46.01},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-10-21T11:00:00Z","v":240,"vw":45.98},{"c":46.05,"h":46.05,"l":46.05,"n":2,"o":46.05,"t":"2026-10-21T11:10:00Z","v":200,"vw":46.05},{"c":45.91,"h":45.91,"l":45.85,"n":10,"o":45.91,"t":"2026-10-21T11:25:00Z","v":1287,"vw":45.891213},{"c":45.92,"h":45.95,"l":45.91,"n":23,"o":45.93,"t":"2026-10-21T11:30:00Z","v":4408,"vw":45.925062},{"c":46,"h":46.035,"l":46,"n":3,"o":46.035,"t":"2026-10-21T11:40:00Z","v":300,"vw":46.011667},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-21T11:50:00Z","v":208,"vw":46},{"c":45.95,"h":45.98,"l":45.95,"n":5,"o":45.98,"t":"2026-10-21T11:55:00Z","v":380,"vw":45.963333},{"c":45.99,"h":46,"l":45.99,"n":2,"o":46,"t":"2026-10-21T12:10:00Z","v":233,"vw":45.995708},{"c":45.82,"h":45.82,"l":45.82,"n":2,"o":45.82,"t":"2026-10-21T12:20:00Z","v":500,"vw":45.82},{"c":45.73,"h":45.81,"l":45.72,"n":31,"o":45.81,"t":"2026-10-21T12:25:00Z","v":4128,"vw":45.78275},{"c":45.72,"h":45.75,"l":45.72,"n":8,"o":45.74,"t":"2026-10-21T12:30:00Z","v":2243,"vw":45.743587},{"c":45.75,"h":45.75,"l":45.75,"n":3,"o":45.75,"t":"2026-10-21T12:50:00Z","v":500,"vw":45.75},{"c":45.61,"h":45.61,"l":45.61,"n":2,"o":45.61,"t":"2026-10-21T13:00:00Z","v":500,"vw":45.61},{"c":45.71,"h":45.71,"l":45.59,"n":11,"o":45.59,"t":"2026-10-21T13:05:00Z","v":1657,"vw":45.602548},{"c":45.88,"h":45.88,"l":45.85,"n":9,"o":45.85,"t":"2026-10-21T13:10:00Z","v":1105,"vw":45.864689},{"c":45.79,"h":45.79,"l":45.79,"n":3,"o":45.79,"t":"2026-10-21T13:15:00Z","v":500,"vw":45.79},{"c":45.84,"h":45.84,"l":45.78,"n":10,"o":45.83,"t":"2026-10-21T13:25:00Z","v":700,"vw":45.821189},{"c":45.76,"h":45.93,"l":45.7,"n":894,"o":45.89,"t":"2026-10-21T13:30:00Z","v":86826,"vw":45.798441},{"c":45.55,"h":45.785,"l":45.53,"n":1148,"o":45.73,"t":"2026-10-21T13:35:00Z","v":95720,"vw":45.669224},{"c":45.6,"h":45.66,"l":45.51,"n":649,"o":45.55,"t":"2026-10-21T13:40:00Z","v":76439,"vw":45.57729},{"c":45.62,"h":45.62,"l":45.425,"n":621,"o":45.61,"t":"2026-10-21T13:45:00Z","v":62442,"vw":45.504918},{"c":45.67,"h":45.73,"l":45.5514,"n":478,"o":45.62,"t":"2026-10-21T13:50:00Z","v":53275,"vw":45.641125},{"c":45.77,"h":45.78,"l":45.645,"n":306,"o":45.67,"t":"2026-10-21T13:55:00Z","v":35605,"vw":45.732342},{"c":45.93,"h":45.98,"l":45.78,"n":944,"o":45.785,"t":"2026-10-21T14:00:00Z","v":79734,"vw":45.887776},{"c":46.03,"h":46.04,"l":45.92,"n":537,"o":45.94,"t":"2026-10-21T14:05:00Z","v":38935,"vw":45.968867},{"c":46.07,"h":46.095,"l":46,"n":617,"o":46.025,"t":"2026-10-21T14:10:00Z","v":47101,"vw":46.054343},{"c":46.09,"h":46.11,"l":46.035,"n":423,"o":46.06,"t":"2026-10-21T14:15:00Z","v":31587,"vw":46.062723},{"c":46.25,"h":46.26,"l":46.06,"n":2206,"o":46.08,"t":"2026-10-21T14:20:00Z","v":229039,"vw":46.181072},{"c":46.22,"h":46.29,"l":46.18,"n":1345,"o":46.25,"t":"2026-10-21T14:25:00Z","v":112799,"vw":46.250048},{"c":46.15,"h":46.215,"l":46.13,"n":498,"o":46.215,"t":"2026-10-21T14:30:00Z","v":50215,"vw":46.169057},{"c":46.21,"h":46.22,"l":46.15,"n":336,"o":46.15,"t":"2026-10-21T14:35:00Z","v":22499,"vw":46.195176},{"c":46.07,"h":46.205,"l":46.045,"n":377,"o":46.205,"t":"2026-10-21T14:40:00Z","v":30182,"vw":46.136523},{"c":46.055,"h":46.1,"l":46.035,"n":356,"o":46.075,"t":"2026-10-21T14:45:00Z","v":27772,"vw":46.067253},{"c":46.11,"h":46.11,"l":46.045,"n":280,"o":46.06,"t":"2026-10-21T14:50:00Z","v":17666,"vw":46.076645},{"c":46.16,"h":46.165,"l":46.09,"n":359,"o":46.11,"t":"2026-10-21T14:55:00Z","v":26000,"vw":46.124701},{"c":46.12,"h":46.16,"l":46.095,"n":289,"o":46.16,"t":"2026-10-21T15:00:00Z","v":16850,"vw":46.12761},{"c":46.115,"h":46.12,"l":46.075,"n":271,"o":46.115,"t":"2026-10-21T15:05:00Z","v":14463,"vw":46.09856},{"c":46.12,"h":46.145,"l":46.04,"n":287,"o":46.12,"t":"2026-10-21T15:10:00Z","v":20740,"vw":46.097417},{"c":46.105,"h":46.125,"l":46.075,"n":287,"o":46.1199,"t":"2026-10-21T15:15:00Z","v":83348,"vw":46.097826},{"c":46.115,"h":46.125,"l":46.055,"n":300,"o":46.11,"t":"2026-10-21T15:20:00Z","v":23592,"vw":46.089866},{"c":45.9,"h":46.135,"l":45.87,"n":963,"o":46.125,"t":"2026-10-21T15:25:00Z","v":87259,"vw":46.021042},{"c":45.95,"h":45.96,"l":45.84,"n":337,"o":45.9,"t":"2026-10-21T15:30:00Z","v":28177,"vw":45.910083},{"c":45.935,"h":45.99,"l":45.86,"n":467,"o":45.97,"t":"2026-10-21T15:35:00Z","v":81836,"vw":45.928555},{"c":46.085,"h":46.1,"l":45.95,"n":340,"o":45.95,"t":"2026-10-21T15:40:00Z","v":23935,"vw":46.036496},{"c":46.11,"h":46.12,"l":46.07,"n":204,"o":46.085,"t":"2026-10-21T15:45:00Z","v":12619,"vw":46.094521},{"c":46.015,"h":46.11,"l":46.01,"n":364,"o":46.1,"t":"2026-10-21T15:50:00Z","v":27885,"vw":46.057056},{"c":45.975,"h":46.025,"l":45.945,"n":307,"o":46.025,"t":"2026-10-21T15:55:00Z","v":16551,"vw":45.980077},{"c":45.985,"h":45.985,"l":45.92,"n":299,"o":45.97,"t":"2026-10-21T16:00:00Z","v":19634,"vw":45.962537},{"c":46.005,"h":46.005,"l":45.94,"n":460,"o":45.985,"t":"2026-10-21T16:05:00Z","v":48382,"vw":45.977854},{"c":46.03,"h":46.03,"l":45.99,"n":255,"o":46,"t":"2026-10-21T16:10:00Z","v":19406,"vw":46.011945},{"c":46.07,"h":46.08,"l":46.02,"n":274,"o":46.0201,"t":"2026-10-21T16:15:00Z","v":19923,"vw":46.041958},{"c":46.035,"h":46.075,"l":46.03,"n":386,"o":46.075,"t":"2026-10-21T16:20:00Z","v":19301,"vw":46.056476},{"c":46.085,"h":46.085,"l":46.04,"n":506,"o":46.04,"t":"2026-10-21T16:25:00Z","v":21581,"vw":46.07057},{"c":46.05,"h":46.085,"l":46.04,"n":256,"o":46.085,"t":"2026-10-21T16:30:00Z","v":16778,"vw":46.059827},{"c":45.61,"h":46.06,"l":45.58,"n":1801,"o":46.06,"t":"2026-10-21T16:35:00Z","v":128440,"vw":45.77543},{"c":45.7723,"h":45.87,"l":45.585,"n":1663,"o":45.615,"t":"2026-10-21T16:40:00Z","v":106046,"vw":45.774283},{"c":45.8,"h":45.805,"l":45.71,"n":762,"o":45.775,"t":"2026-10-21T16:45:00Z","v":45077,"vw":45.774145},{"c":45.87,"h":45.87,"l":45.785,"n":351,"o":45.8,"t":"2026-10-21T16:50:00Z","v":19347,"vw":45.816038},{"c":45.85,"h":45.88,"l":45.85,"n":253,"o":45.87,"t":"2026-10-21T16:55:00Z","v":12299,"vw":45.857933},{"c":45.83,"h":45.85,"l":45.8,"n":277,"o":45.825,"t":"2026-10-21T17:00:00Z","v":20972,"vw":45.825322},{"c":45.74,"h":45.82,"l":45.715,"n":257,"o":45.82,"t":"2026-10-21T17:05:00Z","v":18285,"vw":45.763114},{"c":45.76,"h":45.76,"l":45.71,"n":317,"o":45.73,"t":"2026-10-21T17:10:00Z","v":16388,"vw":45.729712},{"c":45.74,"h":45.805,"l":45.74,"n":423,"o":45.775,"t":"2026-10-21T17:15:00Z","v":26797,"vw":45.775054},{"c":45.765,"h":45.765,"l":45.705,"n":485,"o":45.735,"t":"2026-10-21T17:20:00Z","v":30942,"vw":45.731926},{"c":45.83,"h":45.83,"l":45.77,"n":335,"o":45.77,"t":"2026-10-21T17:25:00Z","v":16086,"vw":45.7983},{"c":45.86,"h":45.86,"l":45.83,"n":335,"o":45.83,"t":"2026-10-21T17:30:00Z","v":16912,"vw":45.841146},{"c":45.86,"h":45.895,"l":45.845,"n":401,"o":45.86,"t":"2026-10-21T17:35:00Z","v":26169,"vw":45.873556},{"c":45.82,"h":45.855,"l":45.805,"n":364,"o":45.855,"t":"2026-10-21T17:40:00Z","v":18418,"vw":45.825268},{"c":45.76,"h":45.815,"l":45.755,"n":304,"o":45.815,"t":"2026-10-21T17:45:00Z","v":13602,"vw":45.777607},{"c":45.76,"h":45.7898,"l":45.73,"n":353,"o":45.76,"t":"2026-10-21T17:50:00Z","v":20094,"vw":45.754583},{"c":45.83,"h":45.83,"l":45.76,"n":207,"o":45.76,"t":"2026-10-21T17:55:00Z","v":10763,"vw":45.799061},{"c":45.89,"h":45.89,"l":45.82,"n":387,"o":45.83,"t":"2026-10-21T18:00:00Z","v":27777,"vw":45.851541},{"c":45.89,"h":45.915,"l":45.875,"n":312,"o":45.89,"t":"2026-10-21T18:05:00Z","v":19765,"vw":45.902213},{"c":45.905,"h":45.91,"l":45.89,"n":105,"o":45.89,"t":"2026-10-21T18:10:00Z","v":3724,"vw":45.897162},{"c":45.9,"h":45.92,"l":45.875,"n":254,"o":45.92,"t":"2026-10-21T18:15:00Z","v":17126,"vw":45.894633},{"c":45.925,"h":45.925,"l":45.91,"n":157,"o":45.925,"t":"2026-10-21T18:20:00Z","v":8716,"vw":45.915077},{"c":45.905,"h":45.965,"l":45.9,"n":383,"o":45.92,"t":"2026-10-21T18:25:00Z","v":26497,"vw":45.936729},{"c":45.935,"h":45.935,"l":45.89,"n":276,"o":45.905,"t":"2026-10-21T18:30:00Z","v":16220,"vw":45.914177},{"c":45.91,"h":45.95,"l":45.91,"n":355,"o":45.93,"t":"2026-10-21T18:35:00Z","v":25891,"vw":45.936697},{"c":45.93,"h":45.935,"l":45.89,"n":181,"o":45.91,"t":"2026-10-21T18:40:00Z","v":13491,"vw":45.912179},{"c":46.06,"h":46.07,"l":45.905,"n":866,"o":45.93,"t":"2026-10-21T18:45:00Z","v":63830,"vw":45.986694},{"c":46.19,"h":46.205,"l":46.06,"n":997,"o":46.06,"t":"2026-10-21T18:50:00Z","v":63388,"vw":46.155172},{"c":46.295,"h":46.32,"l":46.19,"n":532,"o":46.195,"t":"2026-10-21T18:55:00Z","v":34870,"vw":46.266911},{"c":46.44,"h":46.455,"l":46.285,"n":1393,"o":46.285,"t":"2026-10-21T19:00:00Z","v":120249,"vw":46.352513},{"c":46.56,"h":46.56,"l":46.41,"n":1514,"o":46.445,"t":"2026-10-21T19:05:00Z","v":114439,"vw":46.465979},{"c":46.44,"h":46.575,"l":46.44,"n":896,"o":46.558,"t":"2026-10-21T19:10:00Z","v":59166,"vw":46.503804},{"c":46.33,"h":46.455,"l":46.33,"n":609,"o":46.44,"t":"2026-10-21T19:15:00Z","v":41166,"vw":46.422546},{"c":46.275,"h":46.355,"l":46.26,"n":563,"o":46.345,"t":"2026-10-21T19:20:00Z","v":40236,"vw":46.317503},{"c":46.15,"h":46.27,"l":46.12,"n":715,"o":46.27,"t":"2026-10-21T19:25:00Z","v":47212,"vw":46.191159},{"c":46.09,"h":46.15,"l":45.99,"n":1113,"o":46.15,"t":"2026-10-21T19:30:00Z","v":100429,"vw":46.061786},{"c":46.165,"h":46.17,"l":46.08,"n":486,"o":46.09,"t":"2026-10-21T19:35:00Z","v":38970,"vw":46.126205},{"c":46.14,"h":46.17,"l":46.14,"n":660,"o":46.165,"t":"2026-10-21T19:40:00Z","v":51259,"vw":46.158105},{"c":46.135,"h":46.16,"l":46.091,"n":690,"o":46.14,"t":"2026-10-21T19:45:00Z","v":61684,"vw":46.1316},{"c":46.145,"h":46.165,"l":46.11,"n":743,"o":46.135,"t":"2026-10-21T19:50:00Z","v":55104,"vw":46.138215},{"c":46.12,"h":46.155,"l":46.045,"n":2251,"o":46.145,"t":"2026-10-21T19:55:00Z","v":214774,"vw":46.098782},{"c":46.12,"h":46.12,"l":46.11,"n":10,"o":46.11,"t":"2026-10-21T20:00:00Z","v":152337,"vw":46.119858},{"c":46.63,"h":47.2,"l":46.45,"n":116,"o":46.62,"t":"2026-10-22T08:00:00Z","v":9670,"vw":46.966068},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-22T08:05:00Z","v":1000,"vw":46.73},{"c":46.62,"h":46.63,"l":46.59,"n":14,"o":46.63,"t":"2026-10-22T08:10:00Z","v":2064,"vw":46.618459},{"c":46.67,"h":46.67,"l":46.67,"n":2,"o":46.67,"t":"2026-10-22T08:30:00Z","v":278,"vw":46.67},{"c":46.62,"h":46.62,"l":46.61,"n":4,"o":46.61,"t":"2026-10-22T08:40:00Z","v":1002,"vw":46.617},{"c":46.64,"h":46.65,"l":46.64,"n":15,"o":46.64,"t":"2026-10-22T08:55:00Z","v":3915,"vw":46.641916},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-22T09:05:00Z","v":647,"vw":46.62},{"c":46.45,"h":46.45,"l":46.45,"n":5,"o":46.45,"t":"2026-10-22T09:10:00Z","v":1028,"vw":46.45},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-22T09:20:00Z","v":536,"vw":46.6},{"c":46.73,"h":46.73,"l":46.72,"n":3,"o":46.72,"t":"2026-10-22T09:40:00Z","v":1000,"vw":46.727594},{"c":46.7,"h":46.72,"l":46.7,"n":3,"o":46.72,"t":"2026-10-22T09:55:00Z","v":342,"vw":46.711068},{"c":46.7,"h":46.7,"l":46.69,"n":2,"o":46.69,"t":"2026-10-22T10:00:00Z","v":271,"vw":46.69369},{"c":46.65,"h":46.65,"l":46.64,"n":3,"o":46.64,"t":"2026-10-22T10:30:00Z","v":917,"vw":46.644444},{"c":46.58,"h":46.58,"l":46.56,"n":2,"o":46.56,"t":"2026-10-22T11:10:00Z","v":400,"vw":46.565},{"c":46.6,"h":46.61,"l":46.6,"n":3,"o":46.61,"t":"2026-10-22T11:15:00Z","v":612,"vw":46.601667},{"c":46.67,"h":46.67,"l":46.66,"n":4,"o":46.67,"t":"2026-10-22T11:25:00Z","v":590,"vw":46.666364},{"c":46.63,"h":46.64,"l":46.63,"n":8,"o":46.63,"t":"2026-10-22T11:35:00Z","v":2550,"vw":46.632128},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-22T11:55:00Z","v":100,"vw":46.57},{"c":46.58,"h":46.58,"l":46.58,"n":2,"o":46.58,"t":"2026-10-22T12:00:00Z","v":800,"vw":46.58},{"c":46.59,"h":46.59,"l":46.59,"n":5,"o":46.59,"t":"2026-10-22T12:15:00Z","v":1000,"vw":46.59},{"c":46.57,"h":46.58,"l":46.57,"n":3,"o":46.58,"t":"2026-10-22T12:25:00Z","v":520,"vw":46.578},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-10-22T12:30:00Z","v":110,"vw":46.64},{"c":46.66,"h":46.67,"l":46.66,"n":2,"o":46.67,"t":"2026-10-22T12:40:00Z","v":200,"vw":46.665},{"c":46.6454,"h":46.6454,"l":46.6454,"n":1,"o":46.6454,"t":"2026-10-22T12:45:00Z","v":100,"vw":46.6454},{"c":46.72,"h":46.72,"l":46.71,"n":6,"o":46.71,"t":"2026-10-22T12:50:00Z","v":3010,"vw":46.711333},{"c":46.82,"h":46.82,"l":46.73,"n":13,"o":46.73,"t":"2026-10-22T13:05:00Z","v":4986,"vw":46.777641},{"c":46.94,"h":46.94,"l":46.86,"n":24,"o":46.86,"t":"2026-10-22T13:10:00Z","v":6277,"vw":46.885207},{"c":46.89,"h":46.96,"l":46.89,"n":13,"o":46.96,"t":"2026-10-22T13:15:00Z","v":2223,"vw":46.942833},{"c":46.9,"h":46.9,"l":46.88,"n":2,"o":46.88,"t":"2026-10-22T13:20:00Z","v":825,"vw":46.895152},{"c":46.78,"h":46.8,"l":46.74,"n":24,"o":46.76,"t":"2026-10-22T13:25:00Z","v":6173,"vw":46.771018},{"c":46.825,"h":47,"l":46.73,"n":1234,"o":46.76,"t":"2026-10-22T13:30:00Z","v":190144,"vw":46.864484},{"c":46.545,"h":46.84,"l":46.51,"n":459,"o":46.81,"t":"2026-10-22T13:35:00Z","v":58264,"vw":46.746146},{"c":46.6,"h":46.71,"l":46.51,"n":440,"o":46.52,"t":"2026-10-22T13:40:00Z","v":67936,"vw":46.620816},{"c":46.31,"h":46.57,"l":46.3,"n":442,"o":46.57,"t":"2026-10-22T13:45:00Z","v":51328,"vw":46.444289},{"c":46.22,"h":46.39,"l":46.22,"n":432,"o":46.305,"t":"2026-10-22T13:50:00Z","v":56144,"vw":46.323999},{"c":46.21,"h":46.29,"l":46.17,"n":727,"o":46.22,"t":"2026-10-22T13:55:00Z","v":78433,"vw":46.225105},{"c":46.18,"h":46.26,"l":46.07,"n":987,"o":46.21,"t":"2026-10-22T14:00:00Z","v":117028,"vw":46.1436},{"c":46.05,"h":46.23,"l":46.04,"n":881,"o":46.17,"t":"2026-10-22T14:05:00Z","v":81257,"vw":46.151943},{"c":46.06,"h":46.13,"l":45.96,"n":1084,"o":46.05,"t":"2026-10-22T14:10:00Z","v":102982,"vw":46.051144},{"c":46.105,"h":46.17,"l":45.995,"n":1055,"o":46.055,"t":"2026-10-22T14:15:00Z","v":88420,"vw":46.08244},{"c":46.085,"h":46.12,"l":45.995,"n":1755,"o":46.095,"t":"2026-10-22T14:20:00Z","v":234605,"vw":46.050453},{"c":46.065,"h":46.14,"l":46,"n":1129,"o":46.095,"t":"2026-10-22T14:25:00Z","v":111392,"vw":46.074122},{"c":46,"h":46.065,"l":45.87,"n":672,"o":46.06,"t":"2026-10-22T14:30:00Z","v":49174,"vw":45.96651},{"c":45.92,"h":46.04,"l":45.92,"n":417,"o":45.99,"t":"2026-10-22T14:35:00Z","v":34176,"vw":45.994078},{"c":45.87,"h":45.95,"l":45.86,"n":509,"o":45.925,"t":"2026-10-22T14:40:00Z","v":41569,"vw":45.904927},{"c":45.85,"h":45.87,"l":45.75,"n":388,"o":45.855,"t":"2026-10-22T14:45:00Z","v":33464,"vw":45.80893},{"c":45.82,"h":45.91,"l":45.79,"n":648,"o":45.85,"t":"2026-10-22T14:50:00Z","v":52061,"vw":45.852987},{"c":45.785,"h":45.85,"l":45.745,"n":458,"o":45.82,"t":"2026-10-22T14:55:00Z","v":45158,"vw":45.792371},{"c":45.91,"h":45.94,"l":45.765,"n":369,"o":45.79,"t":"2026-10-22T15:00:00Z","v":35091,"vw":45.858144},{"c":45.905,"h":45.94,"l":45.885,"n":358,"o":45.91,"t":"2026-10-22T15:05:00Z","v":34734,"vw":45.910305},{"c":45.805,"h":45.915,"l":45.795,"n":697,"o":45.9,"t":"2026-10-22T15:10:00Z","v":61962,"vw":45.850309},{"c":45.725,"h":45.82,"l":45.635,"n":475,"o":45.8,"t":"2026-10-22T15:15:00Z","v":54147,"vw":45.692458},{"c":45.57,"h":45.72,"l":45.565,"n":409,"o":45.72,"t":"2026-10-22T15:20:00Z","v":46016,"vw":45.647442},{"c":45.535,"h":45.595,"l":45.515,"n":395,"o":45.57,"t":"2026-10-22T15:25:00Z","v":29563,"vw":45.551194},{"c":45.44,"h":45.53,"l":45.44,"n":428,"o":45.53,"t":"2026-10-22T15:30:00Z","v":38877,"vw":45.478211},{"c":45.355,"h":45.5,"l":45.355,"n":643,"o":45.43,"t":"2026-10-22T15:35:00Z","v":63381,"vw":45.424893},{"c":45.41,"h":45.455,"l":45.26,"n":2461,"o":45.345,"t":"2026-10-22T15:40:00Z","v":266470,"vw":45.346971},{"c":45.5,"h":45.52,"l":45.415,"n":762,"o":45.415,"t":"2026-10-22T15:45:00Z","v":99103,"vw":45.465943},{"c":45.56,"h":45.6,"l":45.5,"n":547,"o":45.5,"t":"2026-10-22T15:50:00Z","v":54352,"vw":45.547009},{"c":45.58,"h":45.62,"l":45.54,"n":271,"o":45.55,"t":"2026-10-22T15:55:00Z","v":43620,"vw":45.57339},{"c":45.67,"h":45.73,"l":45.575,"n":412,"o":45.575,"t":"2026-10-22T16:00:00Z","v":24020,"vw":45.675271},{"c":45.74,"h":45.76,"l":45.635,"n":268,"o":45.66,"t":"2026-10-22T16:05:00Z","v":20964,"vw":45.690751},{"c":45.685,"h":45.755,"l":45.67,"n":350,"o":45.74,"t":"2026-10-22T16:10:00Z","v":40995,"vw":45.7093},{"c":45.735,"h":45.765,"l":45.69,"n":720,"o":45.69,"t":"2026-10-22T16:15:00Z","v":88874,"vw":45.725475},{"c":45.745,"h":45.79,"l":45.72,"n":319,"o":45.74,"t":"2026-10-22T16:20:00Z","v":30039,"vw":45.751734},{"c":45.79,"h":45.79,"l":45.705,"n":210,"o":45.75,"t":"2026-10-22T16:25:00Z","v":17611,"vw":45.751224},{"c":45.84,"h":45.865,"l":45.76,"n":351,"o":45.785,"t":"2026-10-22T16:30:00Z","v":30771,"vw":45.825783},{"c":45.8587,"h":45.86,"l":45.785,"n":313,"o":45.84,"t":"2026-10-22T16:35:00Z","v":29445,"vw":45.824126},{"c":45.97,"h":45.97,"l":45.85,"n":218,"o":45.86,"t":"2026-10-22T16:40:00Z","v":14692,"vw":45.915319},{"c":46.04,"h":46.04,"l":45.96,"n":302,"o":45.97,"t":"2026-10-22T16:45:00Z","v":19333,"vw":45.999121},{"c":46.06,"h":46.1,"l":46.03,"n":294,"o":46.04,"t":"2026-10-22T16:50:00Z","v":16962,"vw":46.063601},{"c":46.07,"h":46.14,"l":46.06,"n":370,"o":46.07,"t":"2026-10-22T16:55:00Z","v":26072,"vw":46.101574},{"c":46.065,"h":46.095,"l":46.025,"n":355,"o":46.06,"t":"2026-10-22T17:00:00Z","v":21906,"vw":46.060308},{"c":46.03,"h":46.11,"l":46.025,"n":244,"o":46.07,"t":"2026-10-22T17:05:00Z","v":17024,"vw":46.06917},{"c":46.04,"h":46.045,"l":45.99,"n":270,"o":46.03,"t":"2026-10-22T17:10:00Z","v":18595,"vw":46.026791},{"c":45.995,"h":46.03,"l":45.965,"n":431,"o":46.03,"t":"2026-10-22T17:15:00Z","v":22493,"vw":46.004586},{"c":46.025,"h":46.0301,"l":45.975,"n":283,"o":45.995,"t":"2026-10-22T17:20:00Z","v":19825,"vw":46.000775},{"c":46.105,"h":46.105,"l":46,"n":444,"o":46.01,"t":"2026-10-22T17:25:00Z","v":18875,"vw":46.042805},{"c":46.175,"h":46.175,"l":46.105,"n":242,"o":46.11,"t":"2026-10-22T17:30:00Z","v":13665,"vw":46.137404},{"c":46.15,"h":46.185,"l":46.14,"n":175,"o":46.17,"t":"2026-10-22T17:35:00Z","v":9874,"vw":46.164077}],"history":[{"c":24.33,"h":24.705,"l":24.255,"n":17333,"o":24.6,"t":"2024-10-21T04:00:00Z","v":2672358,"vw":24.420313},{"c":24.57,"h":24.72,"l":24.42,"n":21612,"o":24.45,"t":"2024-10-22T04:00:00Z","v":3248438,"vw":24.607882},{"c":24.21,"h":24.37,"l":24.01,"n":21019,"o":24.1,"t":"2024-10-23T04:00:00Z","v":3232740,"vw":24.149764},{"c":25.09,"h":25.11,"l":24.79,"n":23963,"o":24.84,"t":"2024-10-24T04:00:00Z","v":3367349,"vw":24.974186},{"c":25.48,"h":25.87,"l":25.465,"n":29967,"o":25.83,"t":"2024-10-25T04:00:00Z","v":5199431,"vw":25.625256},{"c":24.68,"h":24.87,"l":24.59,"n":27211,"o":24.64,"t":"2024-10-28T04:00:00Z","v":3620786,"vw":24.706822},{"c":24.75,"h":24.93,"l":24.66,"n":25838,"o":24.93,"t":"2024-10-29T04:00:00Z","v":3342638,"vw":24.767325},{"c":24.58,"h":24.785,"l":24.52,"n":26424,"o":24.68,"t":"2024-10-30T04:00:00Z","v":3257662,"vw":24.600305},{"c":23.48,"h":24.2,"l":23.36,"n":54297,"o":24.11,"t":"2024-10-31T04:00:00Z","v":9340978,"vw":23.658024},{"c":23.28,"h":23.91,"l":23.24,"n":40418,"o":23.91,"t":"2024-11-01T04:00:00Z","v":6564539,"vw":23.494856},{"c":23.56,"h":23.93,"l":23.445,"n":29292,"o":23.79,"t":"2024-11-04T05:00:00Z","v":5604314,"vw":23.597315},{"c":23.61,"h":23.74,"l":23.59,"n":26416,"o":23.68,"t":"2024-11-05T05:00:00Z","v":4484388,"vw":23.655163},{"c":22.46,"h":22.74,"l":22.15,"n":45449,"o":22.42,"t":"2024-11-06T05:00:00Z","v":7859849,"vw":22.508512},{"c":22.84,"h":23.08,"l":22.74,"n":39891,"o":22.99,"t":"2024-11-07T05:00:00Z","v":6346682,"vw":22.874109},{"c":22.78,"h":22.94,"l":22.575,"n":28670,"o":22.92,"t":"2024-11-08T05:00:00Z","v":4364932,"vw":22.725349},{"c":22.81,"h":22.975,"l":22.66,"n":31336,"o":22.73,"t":"2024-11-11T05:00:00Z","v":4708723,"vw":22.846884},{"c":22.52,"h":22.7,"l":22.415,"n":24411,"o":22.7,"t":"2024-11-12T05:00:00Z","v":3741541,"vw":22.525942},{"c":22.67,"h":22.805,"l":22.305,"n":20055,"o":22.53,"t":"2024-11-13T05:00:00Z","v":3444577,"vw":22.593362},{"c":23.69,"h":23.82,"l":23.5,"n":29762,"o":23.62,"t":"2024-11-14T05:00:00Z","v":9806737,"vw":23.615698},{"c":23.96,"h":24.35,"l":23.606,"n":44735,"o":23.71,"t":"2024-11-15T05:00:00Z","v":6133250,"vw":24.011468},{"c":24.22,"h":24.39,"l":24.1,"n":23498,"o":24.17,"t":"2024-11-18T05:00:00Z","v":3141965,"vw":24.227341},{"c":23.67,"h":23.97,"l":23.55,"n":22642,"o":23.6,"t":"2024-11-19T05:00:00Z","v":3431500,"vw":23.767958},{"c":24.55,"h":24.58,"l":24.23,"n":25652,"o":24.27,"t":"2024-11-20T05:00:00Z","v":4991076,"vw":24.408685},{"c":24.89,"h":25.16,"l":24.81,"n":30478,"o":25.06,"t":"2024-11-21T05:00:00Z","v":4662107,"vw":24.963386},{"c":24.67,"h":24.76,"l":24.32,"n":22843,"o":24.37,"t":"2024-11-22T05:00:00Z","v":3578296,"vw":24.573427},{"c":24.36,"h":24.72,"l":24.33,"n":21485,"o":24.64,"t":"2024-11-25T05:00:00Z","v":2830591,"vw":24.448859},{"c":23.9,"h":24.115,"l":23.765,"n":19912,"o":24.09,"t":"2024-11-26T05:00:00Z","v":3782344,"vw":23.888061},{"c":24.37,"h":24.5,"l":24.155,"n":13686,"o":24.21,"t":"2024-11-27T05:00:00Z","v":2181347,"vw":24.348405},{"c":24.18,"h":24.24,"l":24.0135,"n":7874,"o":24.1,"t":"2024-11-29T05:00:00Z","v":1287244,"vw":24.137284},{"c":24.1,"h":24.3199,"l":23.915,"n":16280,"o":24.28,"t":"2024-12-02T05:00:00Z","v":1916125,"vw":24.078741},{"c":24.57,"h":24.685,"l":24.41,"n":15495,"o":24.62,"t":"2024-12-03T05:00:00Z","v":2193947,"vw":24.562011},{"c":23.99,"h":24.58,"l":23.92,"n":19939,"o":24.58,"t":"2024-12-04T05:00:00Z","v":2711107,"vw":24.131892},{"c":24.12,"h":24.2,"l":23.925,"n":13534,"o":24.04,"t":"2024-12-05T05:00:00Z","v":1398013,"vw":24.09273},{"c":23.23,"h":23.78,"l":23.19,"n":19230,"o":23.78,"t":"2024-12-06T05:00:00Z","v":2749114,"vw":23.353079},{"c":23.81,"h":24.23,"l":23.765,"n":26422,"o":24,"t":"2024-12-09T05:00:00Z","v":4925461,"vw":23.992279},{"c":23.63,"h":23.9498,"l":23.595,"n":19249,"o":23.89,"t":"2024-12-10T05:00:00Z","v":2568302,"vw":23.73997},{"c":23.84,"h":23.865,"l":23.47,"n":18479,"o":23.8,"t":"2024-12-11T05:00:00Z","v":2550067,"vw":23.691002},{"c":23.28,"h":23.54,"l":23.25,"n":18034,"o":23.45,"t":"2024-12-12T05:00:00Z","v":3482050,"vw":23.33412},{"c":23.19,"h":23.47,"l":23.035,"n":17839,"o":23.45,"t":"2024-12-13T05:00:00Z","v":2293493,"vw":23.224293},{"c":22.35,"h":22.71,"l":22.3,"n":24968,"o":22.61,"t":"2024-12-16T05:00:00Z","v":2760959,"vw":22.465128},{"c":22.68,"h":22.72,"l":22.4836,"n":16728,"o":22.59,"t":"2024-12-17T05:00:00Z","v":2114881,"vw":22.619486},{"c":21.88,"h":22.57,"l":21.85,"n":19653,"o":22.45,"t":"2024-12-18T05:00:00Z","v":2072316,"vw":22.151857},{"c":22.25,"h":22.51,"l":22.19,"n":23603,"o":22.46,"t":"2024-12-19T05:00:00Z","v":3230509,"vw":22.315178},{"c":22.29,"h":22.4193,"l":22.115,"n":21138,"o":22.14,"t":"2024-12-20T05:00:00Z","v":2332270,"vw":22.3116},{"c":22.72,"h":22.7854,"l":22.34,"n":15203,"o":22.38,"t":"2024-12-23T05:00:00Z","v":2028993,"vw":22.546229},{"c":22.79,"h":22.8772,"l":22.59,"n":6690,"o":22.69,"t":"2024-12-24T05:00:00Z","v":654667,"vw":22.763204},{"c":22.69,"h":22.84,"l":22.57,"n":14760,"o":22.84,"t":"2024-12-26T05:00:00Z","v":1499929,"vw":22.694609},{"c":23.06,"h":23.165,"l":22.865,"n":21085,"o":22.91,"t":"2024-12-27T05:00:00Z","v":2626396,"vw":23.053919},{"c":23.32,"h":23.47,"l":23.17,"n":19859,"o":23.32,"t":"2024-12-30T05:00:00Z","v":2466580,"vw":23.339148},{"c":23.69,"h":23.885,"l":23.34,"n":23504,"o":23.36,"t":"2024-12-31T05:00:00Z","v":2345163,"vw":23.72673},{"c":24.57,"h":24.62,"l":24.3,"n":22911,"o":24.35,"t":"2025-01-02T05:00:00Z","v":2854682,"vw":24.489937},{"c":25.2,"h":25.21,"l":24.92,"n":21413,"o":25.04,"t":"2025-01-03T05:00:00Z","v":2488791,"vw":25.085086},{"c":24.97,"h":25.44,"l":24.915,"n":25373,"o":25.22,"t":"2025-01-06T05:00:00Z","v":3301847,"vw":25.142694},{"c":25.85,"h":26.06,"l":25.401,"n":30468,"o":25.44,"t":"2025-01-07T05:00:00Z","v":4618371,"vw":25.801757},{"c":25.3,"h":25.41,"l":25.115,"n":26631,"o":25.22,"t":"2025-01-08T05:00:00Z","v":3196531,"vw":25.253492},{"c":25.27,"h":25.885,"l":25.185,"n":27001,"o":25.8,"t":"2025-01-10T05:00:00Z","v":3162605,"vw":25.417498},{"c":25.78,"h":25.995,"l":25.66,"n":19758,"o":25.7,"t":"2025-01-13T05:00:00Z","v":2635989,"vw":25.82444},{"c":25.51,"h":25.71,"l":25.35,"n":32185,"o":25.64,"t":"2025-01-14T05:00:00Z","v":5255599,"vw":25.490938},{"c":25.67,"h":25.79,"l":25.525,"n":18132,"o":25.59,"t":"2025-01-15T05:00:00Z","v":2488872,"vw":25.658542},{"c":25.06,"h":25.2,"l":24.99,"n":25331,"o":25.02,"t":"2025-01-16T05:00:00Z","v":3679162,"vw":25.107083},{"c":24.92,"h":25.18,"l":24.88,"n":25086,"o":24.92,"t":"2025-01-17T05:00:00Z","v":3389689,"vw":25.013171},{"c":24.55,"h":24.74,"l":24.015,"n":34912,"o":24.17,"t":"2025-01-21T05:00:00Z","v":4258333,"vw":24.439196},{"c":24,"h":24.36,"l":23.995,"n":26185,"o":24.34,"t":"2025-01-22T05:00:00Z","v":3619294,"vw":24.152522},{"c":24.23,"h":24.58,"l":24.17,"n":20993,"o":24.45,"t":"2025-01-23T05:00:00Z","v":3121121,"vw":24.347554},{"c":23.83,"h":24.23,"l":23.83,"n":18228,"o":24.19,"t":"2025-01-24T05:00:00Z","v":2716255,"vw":23.941293},{"c":23.54,"h":23.865,"l":23.48,"n":26506,"o":23.73,"t":"2025-01-27T05:00:00Z","v":4175840,"vw":23.583289},{"c":23.58,"h":23.885,"l":23.39,"n":21711,"o":23.71,"t":"2025-01-28T05:00:00Z","v":3250047,"vw":23.569455},{"c":23.9,"h":23.99,"l":23.74,"n":22410,"o":23.76,"t":"2025-01-29T05:00:00Z","v":2828811,"vw":23.878188},{"c":24.05,"h":24.1311,"l":23.73,"n":18478,"o":23.94,"t":"2025-01-30T05:00:00Z","v":2475562,"vw":23.985265},{"c":23.99,"h":24.37,"l":23.92,"n":22865,"o":24.29,"t":"2025-01-31T05:00:00Z","v":3295014,"vw":24.125366},{"c":23.81,"h":24.01,"l":23.715,"n":24251,"o":23.83,"t":"2025-02-03T05:00:00Z","v":3161421,"vw":23.848259},{"c":24.78,"h":24.85,"l":23.85,"n":36184,"o":23.85,"t":"2025-02-04T05:00:00Z","v":5109409,"vw":24.65784},{"c":23.45,"h":24.01,"l":23.345,"n":56603,"o":23.87,"t":"2025-02-05T05:00:00Z","v":9746068,"vw":23.613355},{"c":23.06,"h":24,"l":22.9,"n":56172,"o":23.95,"t":"2025-02-06T05:00:00Z","v":11743174,"vw":23.204227},{"c":23.55,"h":23.835,"l":23.325,"n":34433,"o":23.45,"t":"2025-02-07T05:00:00Z","v":6134037,"vw":23.594729},{"c":24.55,"h":24.615,"l":24.135,"n":29990,"o":24.2,"t":"2025-02-10T05:00:00Z","v":8353575,"vw":24.38959},{"c":24.67,"h":25.04,"l":24.65,"n":35428,"o":24.89,"t":"2025-02-11T05:00:00Z","v":7190699,"vw":24.835996},{"c":23.27,"h":24.16,"l":22.92,"n":53916,"o":24.05,"t":"2025-02-12T05:00:00Z","v":8149499,"vw":23.43163},{"c":23.41,"h":23.53,"l":23.1,"n":27853,"o":23.27,"t":"2025-02-13T05:00:00Z","v":4225571,"vw":23.324592},{"c":23.09,"h":23.5188,"l":23.05,"n":19675,"o":23.3,"t":"2025-02-14T05:00:00Z","v":3000435,"vw":23.155113},{"c":23.16,"h":23.32,"l":22.42,"n":39647,"o":22.51,"t":"2025-02-18T05:00:00Z","v":6699296,"vw":22.958947},{"c":23.07,"h":23.495,"l":22.92,"n":34770,"o":23.14,"t":"2025-02-19T05:00:00Z","v":5119543,"vw":23.153527},{"c":23.48,"h":23.49,"l":23.17,"n":19760,"o":23.26,"t":"2025-02-20T05:00:00Z","v":2946193,"vw":23.376071},{"c":23.24,"h":23.4,"l":23.12,"n":27514,"o":23.23,"t":"2025-02-21T05:00:00Z","v":3621396,"vw":23.23845},{"c":23.35,"h":23.42,"l":23.065,"n":18297,"o":23.25,"t":"2025-02-24T05:00:00Z","v":2730414,"vw":23.317135},{"c":22.81,"h":23.22,"l":22.635,"n":29994,"o":23.12,"t":"2025-02-25T05:00:00Z","v":4655083,"vw":22.874732},{"c":22.63,"h":22.9399,"l":22.46,"n":30998,"o":22.82,"t":"2025-02-26T05:00:00Z","v":5154415,"vw":22.607813},{"c":22.93,"h":23.095,"l":22.735,"n":30831,"o":22.93,"t":"2025-02-27T05:00:00Z","v":4105339,"vw":22.92443},{"c":23.39,"h":23.95,"l":22.68,"n":44160,"o":22.775,"t":"2025-02-28T05:00:00Z","v":6668557,"vw":23.313092},{"c":22.66,"h":23.485,"l":22.43,"n":28812,"o":23.4,"t":"2025-03-03T05:00:00Z","v":6280770,"vw":22.832137},{"c":22.48,"h":22.655,"l":22,"n":25646,"o":22.17,"t":"2025-03-04T05:00:00Z","v":3293109,"vw":22.347914},{"c":22.41,"h":22.495,"l":22.05,"n":21179,"o":22.43,"t":"2025-03-05T05:00:00Z","v":2647801,"vw":22.31021},{"c":22.37,"h":22.62,"l":22.1,"n":32643,"o":22.45,"t":"2025-03-06T05:00:00Z","v":5021747,"vw":22.310252},{"c":23.17,"h":23.43,"l":22.965,"n":33495,"o":23.16,"t":"2025-03-07T05:00:00Z","v":4473104,"vw":23.222033},{"c":24.15,"h":24.5392,"l":23.95,"n":38420,"o":24.19,"t":"2025-03-10T04:00:00Z","v":5462829,"vw":24.213703},{"c":23.93,"h":24.5873,"l":23.815,"n":37519,"o":24.5,"t":"2025-03-11T04:00:00Z","v":5956403,"vw":24.069156},{"c":24.05,"h":24.145,"l":23.585,"n":26854,"o":23.89,"t":"2025-03-12T04:00:00Z","v":4217544,"vw":23.946648},{"c":23.78,"h":24.335,"l":23.49,"n":47292,"o":24.115,"t":"2025-03-13T04:00:00Z","v":6638450,"vw":23.83905},{"c":24.29,"h":24.35,"l":23.71,"n":17651,"o":23.85,"t":"2025-03-14T04:00:00Z","v":2637728,"vw":24.155504},{"c":24.7,"h":24.815,"l":24.555,"n":18344,"o":24.64,"t":"2025-03-17T04:00:00Z","v":2354478,"vw":24.698036},{"c":24.71,"h":24.86,"l":24.58,"n":28858,"o":24.81,"t":"2025-03-18T04:00:00Z","v":4461001,"vw":24.718554},{"c":25.15,"h":25.245,"l":24.935,"n":19156,"o":24.98,"t":"2025-03-19T04:00:00Z","v":2942776,"vw":25.129237},{"c":25.32,"h":25.42,"l":24.92,"n":17826,"o":24.96,"t":"2025-03-20T04:00:00Z","v":2350297,"vw":25.255473},{"c":25.67,"h":25.76,"l":25.53,"n":19784,"o":25.68,"t":"2025-03-21T04:00:00Z","v":2926503,"vw":25.641683},{"c":25.54,"h":25.66,"l":25.4,"n":21274,"o":25.48,"t":"2025-03-24T04:00:00Z","v":3252338,"vw":25.544716},{"c":25.62,"h":26.155,"l":25.39,"n":29997,"o":25.93,"t":"2025-03-25T04:00:00Z","v":4389566,"vw":25.735807},{"c":25.97,"h":26.17,"l":25.89,"n":15921,"o":25.92,"t":"2025-03-26T04:00:00Z","v":1984516,"vw":26.009354},{"c":26.14,"h":26.32,"l":25.76,"n":21713,"o":25.86,"t":"2025-03-27T04:00:00Z","v":3605949,"vw":26.138644},{"c":26.03,"h":26.195,"l":25.895,"n":15572,"o":26.14,"t":"2025-03-28T04:00:00Z","v":1808881,"vw":26.062071},{"c":26.45,"h":26.57,"l":26.08,"n":20401,"o":26.13,"t":"2025-03-31T04:00:00Z","v":2538393,"vw":26.420307},{"c":26.92,"h":26.99,"l":26.655,"n":25466,"o":26.83,"t":"2025-04-01T04:00:00Z","v":3116922,"vw":26.858382},{"c":26.77,"h":26.82,"l":26.4447,"n":17765,"o":26.8,"t":"2025-04-02T04:00:00Z","v":3025481,"vw":26.696119},{"c":25.49,"h":25.76,"l":25.33,"n":34428,"o":25.39,"t":"2025-04-03T04:00:00Z","v":4578848,"vw":25.520243},{"c":23.41,"h":24.27,"l":23.3,"n":47850,"o":24.08,"t":"2025-04-04T04:00:00Z","v":6252924,"vw":23.655004},{"c":22.76,"h":23.69,"l":22.23,"n":57441,"o":22.4,"t":"2025-04-07T04:00:00Z","v":6949421,"vw":22.806584},{"c":22.04,"h":23.37,"l":21.725,"n":48671,"o":23.36,"t":"2025-04-08T04:00:00Z","v":6236335,"vw":22.518776},{"c":23.43,"h":23.855,"l":21.405,"n":57534,"o":21.69,"t":"2025-04-09T04:00:00Z","v":6655845,"vw":22.65778},{"c":22.56,"h":22.96,"l":22.05,"n":32874,"o":22.95,"t":"2025-04-10T04:00:00Z","v":3835750,"vw":22.489567},{"c":23.25,"h":23.4283,"l":22.54,"n":38350,"o":22.87,"t":"2025-04-11T04:00:00Z","v":4454160,"vw":23.008373},{"c":23.43,"h":23.6,"l":23.083,"n":23669,"o":23.6,"t":"2025-04-14T04:00:00Z","v":2762258,"vw":23.396995},{"c":23.06,"h":23.465,"l":23.03,"n":23685,"o":23.33,"t":"2025-04-15T04:00:00Z","v":3067194,"vw":23.234556},{"c":23.44,"h":23.625,"l":23.23,"n":18561,"o":23.29,"t":"2025-04-16T04:00:00Z","v":1908516,"vw":23.412001},{"c":23.32,"h":23.59,"l":22.95,"n":38758,"o":22.96,"t":"2025-04-17T04:00:00Z","v":4821439,"vw":23.319786},{"c":23.04,"h":23.16,"l":22.59,"n":31353,"o":23.11,"t":"2025-04-21T04:00:00Z","v":3565955,"vw":22.855293},{"c":23.24,"h":23.72,"l":23.16,"n":39393,"o":23.34,"t":"2025-04-22T04:00:00Z","v":4830320,"vw":23.344601},{"c":22.85,"h":23.38,"l":22.65,"n":32353,"o":23.38,"t":"2025-04-23T04:00:00Z","v":3874694,"vw":22.897437},{"c":22.92,"h":23.025,"l":22.82,"n":18527,"o":23,"t":"2025-04-24T04:00:00Z","v":2304858,"vw":22.922482},{"c":22.66,"h":22.785,"l":22.48,"n":26771,"o":22.61,"t":"2025-04-25T04:00:00Z","v":3448521,"vw":22.627886},{"c":22.9,"h":22.945,"l":22.67,"n":24743,"o":22.69,"t":"2025-04-28T04:00:00Z","v":3684597,"vw":22.815493},{"c":23.08,"h":23.195,"l":22.79,"n":36607,"o":22.865,"t":"2025-04-29T04:00:00Z","v":6226280,"vw":23.048407},{"c":22.29,"h":23.03,"l":22.135,"n":47576,"o":22.85,"t":"2025-04-30T04:00:00Z","v":6394695,"vw":22.527796},{"c":22.32,"h":22.495,"l":21.96,"n":40873,"o":22.15,"t":"2025-05-01T04:00:00Z","v":6187322,"vw":22.264394},{"c":23.25,"h":23.295,"l":22.78,"n":36367,"o":23.16,"t":"2025-05-02T04:00:00Z","v":8040831,"vw":23.129952},{"c":23.09,"h":23.235,"l":23.02,"n":27096,"o":23.17,"t":"2025-05-05T04:00:00Z","v":4178707,"vw":23.123239},{"c":23.27,"h":23.63,"l":23.245,"n":30381,"o":23.45,"t":"2025-05-06T04:00:00Z","v":3939140,"vw":23.377455},{"c":22.89,"h":23.06,"l":22.755,"n":23600,"o":23.03,"t":"2025-05-07T04:00:00Z","v":3627378,"vw":22.899208},{"c":22.79,"h":23.05,"l":22.69,"n":23611,"o":22.8,"t":"2025-05-08T04:00:00Z","v":3355874,"vw":22.848357},{"c":23.03,"h":23.19,"l":22.915,"n":30707,"o":23.15,"t":"2025-05-09T04:00:00Z","v":4999347,"vw":23.016503},{"c":23.11,"h":23.58,"l":22.99,"n":25221,"o":23.46,"t":"2025-05-12T04:00:00Z","v":4537214,"vw":23.210052},{"c":23.63,"h":23.705,"l":23.22,"n":20732,"o":23.32,"t":"2025-05-13T04:00:00Z","v":3180957,"vw":23.494883},{"c":23.37,"h":23.41,"l":23.125,"n":24559,"o":23.18,"t":"2025-05-14T04:00:00Z","v":3489136,"vw":23.304152},{"c":23.57,"h":23.59,"l":23.21,"n":17220,"o":23.4,"t":"2025-05-15T04:00:00Z","v":2546348,"vw":23.412239},{"c":23.62,"h":23.75,"l":23.43,"n":16984,"o":23.69,"t":"2025-05-16T04:00:00Z","v":2156591,"vw":23.579503},{"c":23.11,"h":23.43,"l":23,"n":30855,"o":23.4,"t":"2025-05-19T04:00:00Z","v":4804085,"vw":23.194117},{"c":23.66,"h":23.8399,"l":23.58,"n":31243,"o":23.7,"t":"2025-05-20T04:00:00Z","v":4989675,"vw":23.674576},{"c":23.62,"h":24.11,"l":23.61,"n":27090,"o":24.08,"t":"2025-05-21T04:00:00Z","v":4580904,"vw":23.85397},{"c":23.5,"h":23.6593,"l":23.06,"n":29558,"o":23.34,"t":"2025-05-22T04:00:00Z","v":4611615,"vw":23.389591},{"c":23.82,"h":23.855,"l":23.47,"n":17070,"o":23.48,"t":"2025-05-23T04:00:00Z","v":2158365,"vw":23.712603},{"c":24.29,"h":24.62,"l":24.18,"n":23945,"o":24.5,"t":"2025-05-27T04:00:00Z","v":3911519,"vw":24.303839},{"c":24.04,"h":24.2,"l":23.91,"n":19017,"o":24.17,"t":"2025-05-28T04:00:00Z","v":3495860,"vw":24.008238},{"c":23.93,"h":24.09,"l":23.69,"n":16049,"o":24,"t":"2025-05-29T04:00:00Z","v":2595463,"vw":23.887793},{"c":23.49,"h":23.74,"l":23.315,"n":27672,"o":23.71,"t":"2025-05-30T04:00:00Z","v":6009494,"vw":23.517093},{"c":24.32,"h":24.435,"l":24.09,"n":27640,"o":24.37,"t":"2025-06-02T04:00:00Z","v":4223935,"vw":24.270127},{"c":24.27,"h":24.409,"l":23.86,"n":20642,"o":24.04,"t":"2025-06-03T04:00:00Z","v":2906217,"vw":24.26532},{"c":24.03,"h":24.59,"l":24.005,"n":19746,"o":24.39,"t":"2025-06-04T04:00:00Z","v":3071916,"vw":24.211817},{"c":24.23,"h":24.49,"l":24.175,"n":16498,"o":24.49,"t":"2025-06-05T04:00:00Z","v":2214194,"vw":24.271618},{"c":24.52,"h":24.58,"l":24.275,"n":15789,"o":24.3,"t":"2025-06-06T04:00:00Z","v":2173983,"vw":24.456675},{"c":24.7,"h":24.79,"l":24.36,"n":15684,"o":24.605,"t":"2025-06-09T04:00:00Z","v":1905022,"vw":24.671938},{"c":25.22,"h":25.365,"l":25.01,"n":22013,"o":25.04,"t":"2025-06-10T04:00:00Z","v":3280466,"vw":25.218145},{"c":25.92,"h":25.92,"l":25.32,"n":19311,"o":25.405,"t":"2025-06-11T04:00:00Z","v":2493257,"vw":25.661214},{"c":26.39,"h":26.405,"l":25.925,"n":21047,"o":26,"t":"2025-06-12T04:00:00Z","v":3131936,"vw":26.290224},{"c":27.75,"h":27.8,"l":27.215,"n":43221,"o":27.48,"t":"2025-06-13T04:00:00Z","v":6602126,"vw":27.508653},{"c":27.62,"h":28.105,"l":27.375,"n":39013,"o":27.8,"t":"2025-06-16T04:00:00Z","v":6206033,"vw":27.649949},{"c":28.08,"h":28.265,"l":27.93,"n":24571,"o":28.085,"t":"2025-06-17T04:00:00Z","v":3069534,"vw":28.127654},{"c":27.82,"h":28.2401,"l":27.65,"n":24692,"o":28.06,"t":"2025-06-18T04:00:00Z","v":4561756,"vw":27.886346},{"c":27.77,"h":27.83,"l":27.52,"n":30318,"o":27.52,"t":"2025-06-20T04:00:00Z","v":4653849,"vw":27.703024},{"c":26.49,"h":27.755,"l":26.365,"n":59397,"o":27.67,"t":"2025-06-23T04:00:00Z","v":9850717,"vw":26.938096},{"c":25.15,"h":25.56,"l":25.1301,"n":38601,"o":25.29,"t":"2025-06-24T04:00:00Z","v":6348470,"vw":25.301329},{"c":25.1,"h":25.17,"l":24.8301,"n":31207,"o":24.97,"t":"2025-06-25T04:00:00Z","v":5851355,"vw":25.050264},{"c":25.19,"h":25.345,"l":25.04,"n":23176,"o":25.21,"t":"2025-06-26T04:00:00Z","v":4266056,"vw":25.170635},{"c":25.11,"h":25.325,"l":25.045,"n":16952,"o":25.31,"t":"2025-06-27T04:00:00Z","v":2664352,"vw":25.157858},{"c":25.14,"h":25.22,"l":25.04,"n":18653,"o":25.08,"t":"2025-06-30T04:00:00Z","v":2798006,"vw":25.136376},{"c":25.24,"h":25.515,"l":25.2,"n":33274,"o":25.37,"t":"2025-07-01T04:00:00Z","v":5038547,"vw":25.309119},{"c":25.91,"h":25.96,"l":25.37,"n":25167,"o":25.57,"t":"2025-07-02T04:00:00Z","v":5000782,"vw":25.727027},{"c":25.69,"h":25.89,"l":25.64,"n":9921,"o":25.79,"t":"2025-07-03T04:00:00Z","v":1933476,"vw":25.760677},{"c":25.48,"h":25.645,"l":25.26,"n":21533,"o":25.5,"t":"2025-07-07T04:00:00Z","v":2812091,"vw":25.463871},{"c":26.1,"h":26.18,"l":25.48,"n":22676,"o":25.55,"t":"2025-07-08T04:00:00Z","v":3159407,"vw":25.96024},{"c":26.36,"h":26.435,"l":26.16,"n":18801,"o":26.28,"t":"2025-07-09T04:00:00Z","v":3398737,"vw":26.319259},{"c":26.68,"h":26.685,"l":26.25,"n":17207,"o":26.28,"t":"2025-07-10T04:00:00Z","v":2710919,"vw":26.550863},{"c":27.1,"h":27.175,"l":26.685,"n":32825,"o":26.74,"t":"2025-07-11T04:00:00Z","v":4482049,"vw":27.046561},{"c":26.38,"h":27.12,"l":26.305,"n":30411,"o":27.12,"t":"2025-07-14T04:00:00Z","v":3771920,"vw":26.521094},{"c":25.73,"h":26.17,"l":25.65,"n":20547,"o":26.1,"t":"2025-07-15T04:00:00Z","v":2700458,"vw":25.832667},{"c":25.75,"h":25.84,"l":25.43,"n":18561,"o":25.57,"t":"2025-07-16T04:00:00Z","v":2300363,"vw":25.683384},{"c":25.73,"h":25.77,"l":25.43,"n":20770,"o":25.445,"t":"2025-07-17T04:00:00Z","v":2426540,"vw":25.616944},{"c":25.7,"h":26.225,"l":25.615,"n":25337,"o":26.1,"t":"2025-07-18T04:00:00Z","v":3242586,"vw":25.816851},{"c":25.58,"h":25.9,"l":25.58,"n":21993,"o":25.83,"t":"2025-07-21T04:00:00Z","v":2543078,"vw":25.683275},{"c":25.6,"h":25.935,"l":25.54,"n":28140,"o":25.73,"t":"2025-07-22T04:00:00Z","v":4551473,"vw":25.671722},{"c":25.95,"h":25.95,"l":25.16,"n":46557,"o":25.325,"t":"2025-07-23T04:00:00Z","v":9197310,"vw":25.579889},{"c":25.68,"h":25.88,"l":25.375,"n":31358,"o":25.4,"t":"2025-07-24T04:00:00Z","v":4832400,"vw":25.683976},{"c":25.36,"h":25.54,"l":25.29,"n":16908,"o":25.49,"t":"2025-07-25T04:00:00Z","v":3283026,"vw":25.375725},{"c":26.08,"h":26.19,"l":25.78,"n":24496,"o":25.82,"t":"2025-07-28T04:00:00Z","v":3885033,"vw":26.048145},{"c":27.06,"h":27.07,"l":26.19,"n":38425,"o":26.19,"t":"2025-07-29T04:00:00Z","v":7227427,"vw":26.726511},{"c":25.86,"h":26.18,"l":25.7,"n":34273,"o":25.96,"t":"2025-07-30T04:00:00Z","v":4602599,"vw":25.964573},{"c":25.75,"h":26.06,"l":25.6,"n":20725,"o":25.64,"t":"2025-07-31T04:00:00Z","v":2391937,"vw":25.820206},{"c":25.45,"h":26.04,"l":25.3,"n":23526,"o":26,"t":"2025-08-01T04:00:00Z","v":2791897,"vw":25.452148},{"c":25.22,"h":25.39,"l":25.155,"n":21863,"o":25.22,"t":"2025-08-04T04:00:00Z","v":2884925,"vw":25.254593},{"c":25.17,"h":25.39,"l":25.05,"n":28508,"o":25.115,"t":"2025-08-05T04:00:00Z","v":3511936,"vw":25.171188},{"c":24.75,"h":25.98,"l":24.22,"n":70391,"o":25.52,"t":"2025-08-06T04:00:00Z","v":9904399,"vw":24.853799},{"c":24.79,"h":25.035,"l":24.65,"n":34343,"o":24.71,"t":"2025-08-07T04:00:00Z","v":4783813,"vw":24.838962},{"c":24.5,"h":25.25,"l":24.42,"n":40585,"o":25.09,"t":"2025-08-08T04:00:00Z","v":5633151,"vw":24.627657},{"c":24.28,"h":24.59,"l":24.18,"n":24157,"o":24.5,"t":"2025-08-11T04:00:00Z","v":2833529,"vw":24.342312},{"c":24.32,"h":24.565,"l":24.245,"n":20200,"o":24.31,"t":"2025-08-12T04:00:00Z","v":2685947,"vw":24.39873},{"c":24.59,"h":24.61,"l":24.27,"n":19150,"o":24.29,"t":"2025-08-13T04:00:00Z","v":4313698,"vw":24.52924},{"c":24.5,"h":24.565,"l":24.31,"n":20622,"o":24.395,"t":"2025-08-14T04:00:00Z","v":2628567,"vw":24.464378},{"c":24.54,"h":24.69,"l":24.405,"n":20554,"o":24.44,"t":"2025-08-15T04:00:00Z","v":2687770,"vw":24.548926},{"c":24.42,"h":24.545,"l":24.14,"n":23931,"o":24.27,"t":"2025-08-18T04:00:00Z","v":3198049,"vw":24.412046},{"c":23.85,"h":24.165,"l":23.75,"n":26389,"o":23.91,"t":"2025-08-19T04:00:00Z","v":3517716,"vw":23.906515},{"c":24.38,"h":24.465,"l":24.2,"n":23247,"o":24.21,"t":"2025-08-20T04:00:00Z","v":3432312,"vw":24.346882},{"c":24.97,"h":25.04,"l":24.58,"n":31105,"o":24.67,"t":"2025-08-21T04:00:00Z","v":4352406,"vw":24.892886},{"c":25.17,"h":25.21,"l":24.86,"n":19242,"o":24.87,"t":"2025-08-22T04:00:00Z","v":2158128,"vw":25.100403},{"c":24.94,"h":24.98,"l":24.67,"n":23984,"o":24.75,"t":"2025-08-25T04:00:00Z","v":2690598,"vw":24.904111},{"c":24.49,"h":24.75,"l":24.45,"n":20244,"o":24.72,"t":"2025-08-26T04:00:00Z","v":2891857,"vw":24.530078},{"c":24.61,"h":24.705,"l":24.49,"n":23673,"o":24.49,"t":"2025-08-27T04:00:00Z","v":3494904,"vw":24.6244},{"c":24.49,"h":24.555,"l":24.1,"n":27050,"o":24.35,"t":"2025-08-28T04:00:00Z","v":3479060,"vw":24.354654},{"c":24.61,"h":24.745,"l":24.55,"n":18320,"o":24.6,"t":"2025-08-29T04:00:00Z","v":2254355,"vw":24.62367},{"c":24.78,"h":24.91,"l":24.585,"n":19027,"o":24.66,"t":"2025-09-02T04:00:00Z","v":2532189,"vw":24.742853},{"c":23.7,"h":24.37,"l":23.685,"n":38442,"o":24.27,"t":"2025-09-03T04:00:00Z","v":5494990,"vw":23.841027},{"c":24.04,"h":24.06,"l":23.7745,"n":34905,"o":23.85,"t":"2025-09-04T04:00:00Z","v":5147889,"vw":23.969876},{"c":23.81,"h":23.97,"l":23.58,"n":23678,"o":23.92,"t":"2025-09-05T04:00:00Z","v":3005629,"vw":23.743306},{"c":24.28,"h":24.3,"l":23.89,"n":27472,"o":24.1,"t":"2025-09-08T04:00:00Z","v":4748011,"vw":24.128035},{"c":24.23,"h":24.51,"l":24.195,"n":21575,"o":24.34,"t":"2025-09-09T04:00:00Z","v":2912198,"vw":24.334326},{"c":24.93,"h":24.93,"l":24.28,"n":30438,"o":24.34,"t":"2025-09-10T04:00:00Z","v":4323237,"vw":24.684954},{"c":24.21,"h":24.495,"l":24.17,"n":20828,"o":24.35,"t":"2025-09-11T04:00:00Z","v":3056896,"vw":24.275093},{"c":24.27,"h":24.4955,"l":24.165,"n":21404,"o":24.34,"t":"2025-09-12T04:00:00Z","v":3020748,"vw":24.296973},{"c":24.4,"h":24.45,"l":24.185,"n":18940,"o":24.33,"t":"2025-09-15T04:00:00Z","v":2165098,"vw":24.353746},{"c":24.71,"h":24.76,"l":24.41,"n":17332,"o":24.44,"t":"2025-09-16T04:00:00Z","v":2549435,"vw":24.655347},{"c":24.68,"h":24.765,"l":24.46,"n":26218,"o":24.46,"t":"2025-09-17T04:00:00Z","v":4815998,"vw":24.650858},{"c":24.57,"h":24.78,"l":24.4,"n":22696,"o":24.69,"t":"2025-09-18T04:00:00Z","v":4616881,"vw":24.597094},{"c":24.15,"h":24.48,"l":24.091,"n":24241,"o":24.44,"t":"2025-09-19T04:00:00Z","v":4108862,"vw":24.183365},{"c":24.43,"h":24.535,"l":24.16,"n":16828,"o":24.2,"t":"2025-09-22T04:00:00Z","v":3319763,"vw":24.40431},{"c":24.99,"h":25.3,"l":24.765,"n":25671,"o":24.81,"t":"2025-09-23T04:00:00Z","v":4115359,"vw":25.040239},{"c":25.69,"h":25.81,"l":25.265,"n":27069,"o":25.28,"t":"2025-09-24T04:00:00Z","v":3974893,"vw":25.675882},{"c":25.54,"h":25.75,"l":25.445,"n":21361,"o":25.63,"t":"2025-09-25T04:00:00Z","v":2506848,"vw":25.52795},{"c":25.54,"h":25.805,"l":25.425,"n":22839,"o":25.54,"t":"2025-09-26T04:00:00Z","v":3096210,"vw":25.589883},{"c":24.76,"h":25.32,"l":24.69,"n":22005,"o":25.29,"t":"2025-09-29T04:00:00Z","v":2715679,"vw":24.900948},{"c":24.38,"h":24.65,"l":24.21,"n":27979,"o":24.5,"t":"2025-09-30T04:00:00Z","v":3841733,"vw":24.34735},{"c":24.58,"h":24.87,"l":24.46,"n":29294,"o":24.52,"t":"2025-10-01T04:00:00Z","v":5034997,"vw":24.662008},{"c":24.38,"h":24.68,"l":24.36,"n":24016,"o":24.45,"t":"2025-10-02T04:00:00Z","v":2982019,"vw":24.473221},{"c":24.75,"h":24.89,"l":24.65,"n":15125,"o":24.66,"t":"2025-10-03T04:00:00Z","v":3500210,"vw":24.781654},{"c":25.37,"h":25.5499,"l":25.13,"n":23812,"o":25.13,"t":"2025-10-06T04:00:00Z","v":3348112,"vw":25.384386},{"c":25.39,"h":25.4,"l":24.92,"n":20691,"o":25.19,"t":"2025-10-07T04:00:00Z","v":3675271,"vw":25.219275},{"c":24.63,"h":24.88,"l":24.525,"n":24151,"o":24.81,"t":"2025-10-08T04:00:00Z","v":4985847,"vw":24.668652},{"c":24.12,"h":24.77,"l":24.085,"n":17330,"o":24.65,"t":"2025-10-09T04:00:00Z","v":2224189,"vw":24.315309},{"c":23.21,"h":23.78,"l":23.185,"n":25594,"o":23.68,"t":"2025-10-10T04:00:00Z","v":3315019,"vw":23.426257},{"c":23.52,"h":23.605,"l":23.4,"n":17888,"o":23.5,"t":"2025-10-13T04:00:00Z","v":1967621,"vw":23.47514},{"c":23.08,"h":23.18,"l":22.87,"n":37346,"o":22.9,"t":"2025-10-14T04:00:00Z","v":5317170,"vw":23.044968},{"c":23.07,"h":23.425,"l":23.005,"n":24081,"o":23.31,"t":"2025-10-15T04:00:00Z","v":3007054,"vw":23.152769},{"c":22.89,"h":23.505,"l":22.715,"n":43915,"o":23.36,"t":"2025-10-16T04:00:00Z","v":6564548,"vw":23.043035},{"c":23.12,"h":23.165,"l":22.98,"n":23951,"o":23.08,"t":"2025-10-17T04:00:00Z","v":5344567,"vw":23.080496},{"c":23.17,"h":23.21,"l":22.99,"n":20654,"o":22.99,"t":"2025-10-20T04:00:00Z","v":2894938,"vw":23.126771},{"c":23.21,"h":23.44,"l":23.085,"n":19727,"o":23.23,"t":"2025-10-21T04:00:00Z","v":2564838,"vw":23.259215},{"c":23.97,"h":24,"l":23.43,"n":27440,"o":23.55,"t":"2025-10-22T04:00:00Z","v":4044843,"vw":23.755306},{"c":24.97,"h":25.105,"l":24.745,"n":35365,"o":24.9,"t":"2025-10-23T04:00:00Z","v":5582073,"vw":24.930863},{"c":24.22,"h":24.6,"l":24.125,"n":26528,"o":24.53,"t":"2025-10-24T04:00:00Z","v":4120136,"vw":24.299572},{"c":24.36,"h":24.4,"l":24.11,"n":23247,"o":24.19,"t":"2025-10-27T04:00:00Z","v":3510313,"vw":24.302902},{"c":24.09,"h":24.35,"l":24.08,"n":23099,"o":24.14,"t":"2025-10-28T04:00:00Z","v":3169727,"vw":24.167382},{"c":24.17,"h":24.44,"l":23.895,"n":43065,"o":23.91,"t":"2025-10-29T04:00:00Z","v":7208586,"vw":24.19217},{"c":23.97,"h":24.22,"l":23.86,"n":27387,"o":23.99,"t":"2025-10-30T04:00:00Z","v":3404472,"vw":24.077852},{"c":23.96,"h":24.0451,"l":23.77,"n":23299,"o":23.88,"t":"2025-10-31T04:00:00Z","v":3508573,"vw":23.935358},{"c":23.99,"h":24.195,"l":23.92,"n":20226,"o":24.01,"t":"2025-11-03T05:00:00Z","v":2385996,"vw":24.030562},{"c":23.97,"h":23.99,"l":23.59,"n":25610,"o":23.74,"t":"2025-11-04T05:00:00Z","v":3144775,"vw":23.914747},{"c":23.81,"h":24.33,"l":23.8,"n":25423,"o":23.97,"t":"2025-11-05T05:00:00Z","v":3208409,"vw":23.976892},{"c":24.04,"h":24.145,"l":23.875,"n":25350,"o":23.89,"t":"2025-11-06T05:00:00Z","v":3727207,"vw":23.999903},{"c":24.34,"h":24.38,"l":23.99,"n":25564,"o":24.01,"t":"2025-11-07T05:00:00Z","v":3729251,"vw":24.266213},{"c":24.21,"h":24.37,"l":23.74,"n":27378,"o":24.35,"t":"2025-11-10T05:00:00Z","v":3803020,"vw":24.078759},{"c":24.72,"h":24.895,"l":24.555,"n":20582,"o":24.56,"t":"2025-11-11T05:00:00Z","v":2681531,"vw":24.749736},{"c":24.24,"h":24.33,"l":24.105,"n":20960,"o":24.21,"t":"2025-11-12T05:00:00Z","v":2503339,"vw":24.221036},{"c":24.4,"h":24.61,"l":24.3001,"n":19668,"o":24.46,"t":"2025-11-13T05:00:00Z","v":2278704,"vw":24.456256},{"c":24.44,"h":24.47,"l":24.07,"n":19442,"o":24.13,"t":"2025-11-14T05:00:00Z","v":2702417,"vw":24.381437},{"c":24.28,"h":24.58,"l":24.225,"n":19745,"o":24.36,"t":"2025-11-17T05:00:00Z","v":2788467,"vw":24.370059},{"c":24.28,"h":24.38,"l":23.82,"n":31171,"o":23.93,"t":"2025-11-18T05:00:00Z","v":5337759,"vw":24.15031},{"c":23.27,"h":23.4,"l":23.105,"n":37866,"o":23.335,"t":"2025-11-19T05:00:00Z","v":6010219,"vw":23.293999},{"c":23.04,"h":23.695,"l":23.035,"n":34245,"o":23.46,"t":"2025-11-20T05:00:00Z","v":6481276,"vw":23.25612},{"c":22.98,"h":23.05,"l":22.655,"n":33847,"o":22.87,"t":"2025-11-21T05:00:00Z","v":6761658,"vw":22.911179},{"c":22.68,"h":22.82,"l":22.525,"n":30979,"o":22.77,"t":"2025-11-24T05:00:00Z","v":5935151,"vw":22.647131},{"c":22.52,"h":22.605,"l":22.26,"n":32669,"o":22.45,"t":"2025-11-25T05:00:00Z","v":4694289,"vw":22.479579},{"c":22.55,"h":22.66,"l":22.45,"n":30070,"o":22.51,"t":"2025-11-26T05:00:00Z","v":4473562,"vw":22.568242},{"c":22.91,"h":23.035,"l":22.74,"n":17915,"o":22.765,"t":"2025-11-28T05:00:00Z","v":3043772,"vw":22.935038},{"c":22.81,"h":23.065,"l":22.77,"n":25518,"o":22.81,"t":"2025-12-01T05:00:00Z","v":3463170,"vw":22.886722},{"c":22.79,"h":22.855,"l":22.48,"n":25728,"o":22.74,"t":"2025-12-02T05:00:00Z","v":3741935,"vw":22.725717},{"c":23.4,"h":23.42,"l":23.1,"n":19993,"o":23.11,"t":"2025-12-03T05:00:00Z","v":2807473,"vw":23.336468},{"c":23.37,"h":23.38,"l":23.2401,"n":22017,"o":23.25,"t":"2025-12-04T05:00:00Z","v":3309152,"vw":23.321547},{"c":22.99,"h":23.435,"l":22.99,"n":22566,"o":23.13,"t":"2025-12-05T05:00:00Z","v":3027787,"vw":23.169479},{"c":23.09,"h":23.31,"l":23.01,"n":19729,"o":23.01,"t":"2025-12-08T05:00:00Z","v":2420871,"vw":23.140333},{"c":22.98,"h":23.295,"l":22.935,"n":18784,"o":23.24,"t":"2025-12-09T05:00:00Z","v":3581315,"vw":23.056763},{"c":23,"h":23.01,"l":22.58,"n":17939,"o":22.84,"t":"2025-12-10T05:00:00Z","v":3226956,"vw":22.801598},{"c":22.76,"h":23.025,"l":22.73,"n":24445,"o":22.85,"t":"2025-12-11T05:00:00Z","v":3770189,"vw":22.852873},{"c":23.06,"h":23.11,"l":22.84,"n":19323,"o":22.99,"t":"2025-12-12T05:00:00Z","v":2421686,"vw":22.983844},{"c":22.88,"h":22.96,"l":22.76,"n":20836,"o":22.95,"t":"2025-12-15T05:00:00Z","v":2963870,"vw":22.858434},{"c":22.41,"h":22.6,"l":22.26,"n":30802,"o":22.59,"t":"2025-12-16T05:00:00Z","v":4194844,"vw":22.405342},{"c":22.89,"h":23.01,"l":22.65,"n":22923,"o":22.77,"t":"2025-12-17T05:00:00Z","v":4082510,"vw":22.860104},{"c":22.65,"h":22.885,"l":22.59,"n":23666,"o":22.86,"t":"2025-12-18T05:00:00Z","v":3709611,"vw":22.711224},{"c":22.82,"h":22.99,"l":22.79,"n":17075,"o":22.895,"t":"2025-12-19T05:00:00Z","v":2771892,"vw":22.875743},{"c":22.59,"h":22.89,"l":22.52,"n":23123,"o":22.69,"t":"2025-12-22T05:00:00Z","v":2812397,"vw":22.645471},{"c":23.04,"h":23.045,"l":22.86,"n":19135,"o":22.88,"t":"2025-12-23T05:00:00Z","v":2679939,"vw":22.97342},{"c":23.15,"h":23.185,"l":23.04,"n":9695,"o":23.05,"t":"2025-12-24T05:00:00Z","v":1002315,"vw":23.120624},{"c":23.04,"h":23.18,"l":22.89,"n":16694,"o":23.1,"t":"2025-12-26T05:00:00Z","v":1844859,"vw":22.986296},{"c":23.33,"h":23.407,"l":23.214,"n":13535,"o":23.3,"t":"2025-12-29T05:00:00Z","v":1944060,"vw":23.331851},{"c":23.6,"h":23.66,"l":23.47,"n":19228,"o":23.5,"t":"2025-12-30T05:00:00Z","v":2441713,"vw":23.580833},{"c":23.63,"h":23.675,"l":23.495,"n":17198,"o":23.5,"t":"2025-12-31T05:00:00Z","v":2296701,"vw":23.609251},{"c":24.55,"h":24.55,"l":23.83,"n":35003,"o":23.85,"t":"2026-01-02T05:00:00Z","v":5942230,"vw":24.320803},{"c":24.14,"h":24.215,"l":23.57,"n":36979,"o":24.09,"t":"2026-01-05T05:00:00Z","v":5860842,"vw":23.956148},{"c":23.17,"h":24.2,"l":23.145,"n":41874,"o":24.07,"t":"2026-01-06T05:00:00Z","v":6021515,"vw":23.505691},{"c":23.05,"h":23.1,"l":22.85,"n":23877,"o":22.9,"t":"2026-01-07T05:00:00Z","v":3860783,"vw":23.008342},{"c":23.71,"h":23.805,"l":22.99,"n":33044,"o":23.06,"t":"2026-01-08T05:00:00Z","v":4451041,"vw":23.477576},{"c":23.5,"h":23.9,"l":23.49,"n":32497,"o":23.7,"t":"2026-01-09T05:00:00Z","v":5583465,"vw":23.682361},{"c":23.89,"h":24.1,"l":23.69,"n":29288,"o":23.76,"t":"2026-01-12T05:00:00Z","v":5181559,"vw":23.911413},{"c":24.51,"h":24.72,"l":24.21,"n":41918,"o":24.27,"t":"2026-01-13T05:00:00Z","v":6354144,"vw":24.508387},{"c":24.95,"h":25.465,"l":24.6,"n":51886,"o":24.61,"t":"2026-01-14T05:00:00Z","v":9426094,"vw":25.062909},{"c":24.7,"h":25.04,"l":24.355,"n":41175,"o":24.56,"t":"2026-01-15T05:00:00Z","v":6499498,"vw":24.692462},{"c":25.37,"h":25.45,"l":25.145,"n":37002,"o":25.23,"t":"2026-01-16T05:00:00Z","v":5918585,"vw":25.302802},{"c":24.84,"h":25.315,"l":24.84,"n":36728,"o":25.01,"t":"2026-01-20T05:00:00Z","v":6519583,"vw":25.101379},{"c":25.67,"h":25.735,"l":25.38,"n":40436,"o":25.39,"t":"2026-01-21T05:00:00Z","v":6976443,"vw":25.587358},{"c":24.68,"h":25.02,"l":24.465,"n":43297,"o":24.91,"t":"2026-01-22T05:00:00Z","v":5633753,"vw":24.651179},{"c":25.61,"h":25.7,"l":25.33,"n":27815,"o":25.46,"t":"2026-01-23T05:00:00Z","v":5487979,"vw":25.523779},{"c":25.63,"h":25.81,"l":25.445,"n":19764,"o":25.8,"t":"2026-01-26T05:00:00Z","v":2448646,"vw":25.57355},{"c":26.3,"h":26.345,"l":25.76,"n":25144,"o":25.76,"t":"2026-01-27T05:00:00Z","v":3739683,"vw":26.150529},{"c":26.24,"h":26.525,"l":25.975,"n":31242,"o":26.41,"t":"2026-01-28T05:00:00Z","v":4755128,"vw":26.213807},{"c":26.91,"h":27.485,"l":26.655,"n":40627,"o":27.42,"t":"2026-01-29T05:00:00Z","v":5276466,"vw":27.016631},{"c":26.85,"h":26.96,"l":26.39,"n":34098,"o":26.74,"t":"2026-01-30T05:00:00Z","v":3599798,"vw":26.770996},{"c":25.95,"h":26.235,"l":25.89,"n":50059,"o":26.03,"t":"2026-02-02T05:00:00Z","v":6855214,"vw":26.031572},{"c":26.34,"h":26.51,"l":25.63,"n":54869,"o":25.72,"t":"2026-02-03T05:00:00Z","v":8097289,"vw":26.216523},{"c":26.79,"h":27.075,"l":25.895,"n":68902,"o":26.065,"t":"2026-02-04T05:00:00Z","v":8650897,"vw":26.623168},{"c":26.46,"h":26.515,"l":26.07,"n":44199,"o":26.14,"t":"2026-02-05T05:00:00Z","v":5824668,"vw":26.356507},{"c":27.52,"h":27.755,"l":26.75,"n":40512,"o":26.76,"t":"2026-02-06T05:00:00Z","v":6520424,"vw":27.438792},{"c":27.66,"h":27.74,"l":27.5,"n":26667,"o":27.5,"t":"2026-02-09T05:00:00Z","v":3785205,"vw":27.646662},{"c":27.86,"h":28.23,"l":27.685,"n":38579,"o":28.21,"t":"2026-02-10T05:00:00Z","v":5429975,"vw":27.840895},{"c":28.58,"h":28.725,"l":28.31,"n":32610,"o":28.36,"t":"2026-02-11T05:00:00Z","v":4192856,"vw":28.515679},{"c":27.61,"h":28.465,"l":27.39,"n":47297,"o":28.35,"t":"2026-02-12T05:00:00Z","v":5893396,"vw":27.905419},{"c":28.1,"h":28.265,"l":27.87,"n":31553,"o":28.01,"t":"2026-02-13T05:00:00Z","v":3638551,"vw":28.078492},{"c":27.32,"h":27.365,"l":26.83,"n":31115,"o":27.13,"t":"2026-02-17T05:00:00Z","v":3904125,"vw":27.165206},{"c":28.25,"h":28.43,"l":28.19,"n":39679,"o":28.36,"t":"2026-02-18T05:00:00Z","v":5385364,"vw":28.283928},{"c":28.85,"h":29.39,"l":28.825,"n":46242,"o":29.22,"t":"2026-02-19T05:00:00Z","v":10922299,"vw":29.005047},{"c":28.82,"h":28.84,"l":28.48,"n":31122,"o":28.7,"t":"2026-02-20T05:00:00Z","v":6386701,"vw":28.7076},{"c":29.03,"h":29.185,"l":28.82,"n":22754,"o":28.84,"t":"2026-02-23T05:00:00Z","v":2177298,"vw":29.016662},{"c":29.12,"h":29.36,"l":28.98,"n":26333,"o":29.32,"t":"2026-02-24T05:00:00Z","v":3169647,"vw":29.129374},{"c":29.16,"h":29.35,"l":28.8,"n":29067,"o":29.34,"t":"2026-02-25T05:00:00Z","v":3477193,"vw":29.090022},{"c":28.95,"h":29.525,"l":28.445,"n":37243,"o":28.55,"t":"2026-02-26T05:00:00Z","v":4359078,"vw":29.056147},{"c":29.83,"h":29.94,"l":29.335,"n":37498,"o":29.82,"t":"2026-02-27T05:00:00Z","v":4494576,"vw":29.634955},{"c":32.07,"h":32.58,"l":31.22,"n":108099,"o":32.48,"t":"2026-03-02T05:00:00Z","v":14378337,"vw":31.86797},{"c":31.25,"h":32.02,"l":30.7,"n":92362,"o":31.74,"t":"2026-03-03T05:00:00Z","v":11777588,"vw":31.482474},{"c":31.58,"h":31.665,"l":30.79,"n":52187,"o":31.27,"t":"2026-03-04T05:00:00Z","v":6158229,"vw":31.295804},{"c":31.76,"h":31.955,"l":31.17,"n":72363,"o":31.55,"t":"2026-03-05T05:00:00Z","v":10380961,"vw":31.7088},{"c":33.59,"h":33.64,"l":32.475,"n":72869,"o":32.82,"t":"2026-03-06T05:00:00Z","v":10990014,"vw":33.244409},{"c":32.43,"h":34.1871,"l":32.05,"n":96901,"o":33.78,"t":"2026-03-09T04:00:00Z","v":15344726,"vw":33.321268},{"c":32.44,"h":33.12,"l":31.445,"n":92517,"o":32.6,"t":"2026-03-10T04:00:00Z","v":13069012,"vw":32.362201},{"c":33.53,"h":33.57,"l":32.83,"n":49023,"o":32.91,"t":"2026-03-11T04:00:00Z","v":6653800,"vw":33.340539},{"c":34.37,"h":34.54,"l":33.76,"n":71433,"o":33.82,"t":"2026-03-12T04:00:00Z","v":9686207,"vw":34.284788},{"c":35.25,"h":35.665,"l":34.21,"n":57564,"o":34.3,"t":"2026-03-13T04:00:00Z","v":10486766,"vw":35.115169},{"c":35.63,"h":36,"l":35.41,"n":42443,"o":35.58,"t":"2026-03-16T04:00:00Z","v":5265829,"vw":35.736471},{"c":36.94,"h":37.135,"l":36.24,"n":44195,"o":36.43,"t":"2026-03-17T04:00:00Z","v":5475170,"vw":36.87982},{"c":38.53,"h":38.58,"l":37.29,"n":89268,"o":37.43,"t":"2026-03-18T04:00:00Z","v":11513115,"vw":38.079103},{"c":40.51,"h":42.06,"l":39.85,"n":155818,"o":41.06,"t":"2026-03-19T04:00:00Z","v":22092898,"vw":41.109315},{"c":41.6,"h":41.84,"l":40.7,"n":98907,"o":40.81,"t":"2026-03-20T04:00:00Z","v":13555863,"vw":41.456558},{"c":39.37,"h":39.75,"l":37.7404,"n":123133,"o":37.82,"t":"2026-03-23T04:00:00Z","v":17727276,"vw":38.987126},{"c":39.95,"h":40.305,"l":39.42,"n":93648,"o":39.42,"t":"2026-03-24T04:00:00Z","v":14088918,"vw":39.883829},{"c":40.44,"h":40.8,"l":39.12,"n":69802,"o":39.14,"t":"2026-03-25T04:00:00Z","v":9982783,"vw":40.191687},{"c":41.12,"h":41.57,"l":40.87,"n":58490,"o":40.92,"t":"2026-03-26T04:00:00Z","v":7682606,"vw":41.230212},{"c":41.53,"h":41.565,"l":40.96,"n":65271,"o":41.07,"t":"2026-03-27T04:00:00Z","v":8504418,"vw":41.337867},{"c":42.4,"h":43.195,"l":42.23,"n":74027,"o":42.82,"t":"2026-03-30T04:00:00Z","v":7797514,"vw":42.754798},{"c":42.2,"h":43.458,"l":40.94,"n":99327,"o":42.9,"t":"2026-03-31T04:00:00Z","v":10492326,"vw":42.316907},{"c":40.39,"h":41.81,"l":39.47,"n":100483,"o":40.97,"t":"2026-04-01T04:00:00Z","v":12141062,"vw":40.223805},{"c":41.75,"h":42.83,"l":41.21,"n":66494,"o":42.02,"t":"2026-04-02T04:00:00Z","v":7194113,"vw":41.805559},{"c":41.95,"h":42.81,"l":41.465,"n":31664,"o":42.81,"t":"2026-04-06T04:00:00Z","v":3227536,"vw":41.897771},{"c":42.07,"h":42.83,"l":41.7,"n":50399,"o":42.49,"t":"2026-04-07T04:00:00Z","v":5764957,"vw":42.221787},{"c":39.33,"h":39.475,"l":37,"n":83813,"o":37.35,"t":"2026-04-08T04:00:00Z","v":11372870,"vw":38.470665},{"c":38.55,"h":40.07,"l":38.195,"n":55021,"o":39.9,"t":"2026-04-09T04:00:00Z","v":6520259,"vw":38.956953},{"c":38.96,"h":39.21,"l":38.13,"n":48609,"o":38.21,"t":"2026-04-10T04:00:00Z","v":5880620,"vw":38.883011},{"c":39.2,"h":40.14,"l":39.01,"n":42152,"o":39.8,"t":"2026-04-13T04:00:00Z","v":4716196,"vw":39.492227},{"c":38,"h":38.6999,"l":37.81,"n":49058,"o":38.68,"t":"2026-04-14T04:00:00Z","v":5975927,"vw":38.16979},{"c":36.82,"h":37.85,"l":36.555,"n":62658,"o":37.78,"t":"2026-04-15T04:00:00Z","v":7921864,"vw":37.089122},{"c":38.27,"h":38.52,"l":37.31,"n":43353,"o":37.42,"t":"2026-04-16T04:00:00Z","v":6308666,"vw":38.140693},{"c":35.47,"h":35.49,"l":34.44,"n":93340,"o":35.17,"t":"2026-04-17T04:00:00Z","v":13499380,"vw":35.018854},{"c":36.01,"h":36.37,"l":35.44,"n":46208,"o":35.68,"t":"2026-04-20T04:00:00Z","v":5431146,"vw":35.944113},{"c":37.65,"h":37.76,"l":36.53,"n":49488,"o":36.82,"t":"2026-04-21T04:00:00Z","v":5769948,"vw":37.341539},{"c":37.97,"h":38.195,"l":37.5,"n":34279,"o":38.02,"t":"2026-04-22T04:00:00Z","v":3871232,"vw":37.915991},{"c":38.61,"h":39.09,"l":37.83,"n":45633,"o":38.11,"t":"2026-04-23T04:00:00Z","v":4664514,"vw":38.515801},{"c":37.94,"h":38.47,"l":37.47,"n":28119,"o":38.34,"t":"2026-04-24T04:00:00Z","v":2661708,"vw":37.889324},{"c":38.05,"h":38.54,"l":37.96,"n":27232,"o":38.46,"t":"2026-04-27T04:00:00Z","v":2664780,"vw":38.203032},{"c":38.51,"h":38.95,"l":38.335,"n":40023,"o":38.58,"t":"2026-04-28T04:00:00Z","v":4250017,"vw":38.620524},{"c":40.07,"h":40.34,"l":39.39,"n":41899,"o":39.69,"t":"2026-04-29T04:00:00Z","v":4097205,"vw":39.945425},{"c":40.75,"h":40.845,"l":39.5422,"n":43899,"o":39.72,"t":"2026-04-30T04:00:00Z","v":4594829,"vw":40.358643},{"c":39.71,"h":40.52,"l":39.09,"n":38312,"o":40.1,"t":"2026-05-01T04:00:00Z","v":3472710,"vw":39.735945},{"c":41.32,"h":41.7,"l":40.085,"n":45671,"o":40.68,"t":"2026-05-04T04:00:00Z","v":4614345,"vw":40.964235},{"c":41.36,"h":41.67,"l":40.96,"n":31250,"o":41.18,"t":"2026-05-05T04:00:00Z","v":2794266,"vw":41.353664},{"c":38.03,"h":38.16,"l":37.482,"n":66193,"o":37.72,"t":"2026-05-06T04:00:00Z","v":6447317,"vw":37.840871},{"c":36.91,"h":37.17,"l":36.065,"n":80137,"o":36.77,"t":"2026-05-07T04:00:00Z","v":7367192,"vw":36.6777},{"c":36.69,"h":37.165,"l":36.51,"n":40640,"o":36.88,"t":"2026-05-08T04:00:00Z","v":4510590,"vw":36.812201},{"c":38.22,"h":38.515,"l":37.41,"n":38828,"o":37.57,"t":"2026-05-11T04:00:00Z","v":3569320,"vw":38.092053},{"c":38.52,"h":38.65,"l":38.135,"n":30137,"o":38.35,"t":"2026-05-12T04:00:00Z","v":2867998,"vw":38.384163},{"c":38.28,"h":38.35,"l":37.874,"n":22217,"o":38.13,"t":"2026-05-13T04:00:00Z","v":1978221,"vw":38.163254},{"c":38.51,"h":38.84,"l":37.98,"n":26830,"o":38.1,"t":"2026-05-14T04:00:00Z","v":2322400,"vw":38.564082},{"c":39.48,"h":39.635,"l":38.29,"n":36115,"o":38.29,"t":"2026-05-15T04:00:00Z","v":3556494,"vw":39.105667},{"c":39.66,"h":40,"l":38.75,"n":50146,"o":39.22,"t":"2026-05-18T04:00:00Z","v":5056295,"vw":39.548426},{"c":40.79,"h":40.939,"l":40.02,"n":41291,"o":40.88,"t":"2026-05-19T04:00:00Z","v":4140938,"vw":40.564267},{"c":38.96,"h":40.61,"l":38.88,"n":52324,"o":40.25,"t":"2026-05-20T04:00:00Z","v":5273737,"vw":39.482432},{"c":38.67,"h":40.01,"l":38.34,"n":57468,"o":39.94,"t":"2026-05-21T04:00:00Z","v":5221699,"vw":39.035592},{"c":38.81,"h":38.945,"l":38.31,"n":32409,"o":38.57,"t":"2026-05-22T04:00:00Z","v":2884218,"vw":38.702189},{"c":37.74,"h":38.55,"l":37.7,"n":35838,"o":38.19,"t":"2026-05-26T04:00:00Z","v":4028668,"vw":38.034331},{"c":36.5,"h":37.075,"l":36.4332,"n":41433,"o":36.73,"t":"2026-05-27T04:00:00Z","v":3487564,"vw":36.704009},{"c":36.55,"h":37.29,"l":36.2,"n":39833,"o":37.23,"t":"2026-05-28T04:00:00Z","v":3561717,"vw":36.603478},{"c":35.99,"h":36.43,"l":35.52,"n":41093,"o":36.4,"t":"2026-05-29T04:00:00Z","v":3343542,"vw":35.920658},{"c":37.32,"h":38.095,"l":37.22,"n":50903,"o":37.77,"t":"2026-06-01T04:00:00Z","v":4421499,"vw":37.632811},{"c":37.82,"h":37.87,"l":37.23,"n":27156,"o":37.25,"t":"2026-06-02T04:00:00Z","v":2379918,"vw":37.678836},{"c":37.95,"h":38.47,"l":37.935,"n":34432,"o":38.2,"t":"2026-06-03T04:00:00Z","v":2934590,"vw":38.187831},{"c":37.65,"h":37.94,"l":37.51,"n":35142,"o":37.53,"t":"2026-06-04T04:00:00Z","v":2874328,"vw":37.700626},{"c":36.94,"h":37.69,"l":36.92,"n":32490,"o":37.67,"t":"2026-06-05T04:00:00Z","v":2391413,"vw":37.243197},{"c":37.6,"h":37.94,"l":37.39,"n":27622,"o":37.8,"t":"2026-06-08T04:00:00Z","v":2380791,"vw":37.591319},{"c":36.59,"h":37.05,"l":35.94,"n":51731,"o":37.03,"t":"2026-06-09T04:00:00Z","v":4273150,"vw":36.444269},{"c":37.49,"h":37.97,"l":37.06,"n":33405,"o":37.09,"t":"2026-06-10T04:00:00Z","v":2836064,"vw":37.509747},{"c":36.75,"h":38.445,"l":36.69,"n":64907,"o":38.33,"t":"2026-06-11T04:00:00Z","v":6133069,"vw":37.424914},{"c":36.18,"h":36.76,"l":35.51,"n":54026,"o":35.55,"t":"2026-06-12T04:00:00Z","v":5613192,"vw":36.353587},{"c":34.26,"h":34.46,"l":33.93,"n":46386,"o":34.031,"t":"2026-06-15T04:00:00Z","v":4872120,"vw":34.18839},{"c":33.84,"h":34.19,"l":33.665,"n":41128,"o":33.91,"t":"2026-06-16T04:00:00Z","v":5385139,"vw":33.911197},{"c":33.76,"h":34.52,"l":33.605,"n":42652,"o":34.1,"t":"2026-06-17T04:00:00Z","v":4349036,"vw":33.947516},{"c":32.38,"h":32.515,"l":31.825,"n":52133,"o":32.265,"t":"2026-06-18T04:00:00Z","v":5809094,"vw":32.190115},{"c":32.87,"h":32.885,"l":32.26,"n":32725,"o":32.62,"t":"2026-06-22T04:00:00Z","v":3749874,"vw":32.702459},{"c":32.65,"h":32.68,"l":32.34,"n":30269,"o":32.51,"t":"2026-06-23T04:00:00Z","v":3260226,"vw":32.550936},{"c":31.6,"h":31.655,"l":31.29,"n":32965,"o":31.48,"t":"2026-06-24T04:00:00Z","v":3455182,"vw":31.50946},{"c":31.56,"h":31.63,"l":30.83,"n":39727,"o":30.92,"t":"2026-06-25T04:00:00Z","v":4258959,"vw":31.359516},{"c":31.03,"h":31.32,"l":30.895,"n":25413,"o":31.28,"t":"2026-06-26T04:00:00Z","v":2494070,"vw":31.082425},{"c":31.18,"h":31.415,"l":31.08,"n":22938,"o":31.18,"t":"2026-06-29T04:00:00Z","v":2146090,"vw":31.23676},{"c":31.4,"h":31.6961,"l":31.2,"n":33587,"o":31.57,"t":"2026-06-30T04:00:00Z","v":3386400,"vw":31.421705},{"c":31.21,"h":31.465,"l":31.13,"n":26837,"o":31.21,"t":"2026-07-01T04:00:00Z","v":2627297,"vw":31.268102},{"c":32.04,"h":32.195,"l":31.81,"n":32031,"o":31.89,"t":"2026-07-02T04:00:00Z","v":3085830,"vw":31.983951},{"c":32.06,"h":32.17,"l":31.93,"n":27186,"o":32.11,"t":"2026-07-06T04:00:00Z","v":2803844,"vw":32.044689},{"c":33.91,"h":34.145,"l":32.78,"n":47284,"o":32.79,"t":"2026-07-07T04:00:00Z","v":4904926,"vw":33.516004},{"c":34.27,"h":34.83,"l":34.12,"n":46643,"o":34.49,"t":"2026-07-08T04:00:00Z","v":5112921,"vw":34.428745},{"c":34.01,"h":34.39,"l":33.815,"n":27406,"o":34.26,"t":"2026-07-09T04:00:00Z","v":3162416,"vw":34.124374},{"c":33.92,"h":34.13,"l":33.43,"n":26590,"o":33.825,"t":"2026-07-10T04:00:00Z","v":2475089,"vw":33.745945},{"c":36.06,"h":36.28,"l":34.85,"n":53788,"o":34.9,"t":"2026-07-13T04:00:00Z","v":5579500,"vw":35.694873},{"c":36.19,"h":36.54,"l":35.64,"n":36587,"o":36.4,"t":"2026-07-14T04:00:00Z","v":3752935,"vw":36.152769},{"c":35.87,"h":36.21,"l":35.435,"n":29040,"o":36.185,"t":"2026-07-15T04:00:00Z","v":2643263,"vw":35.81507},{"c":35.63,"h":35.945,"l":35.49,"n":28842,"o":35.66,"t":"2026-07-16T04:00:00Z","v":3115704,"vw":35.665134},{"c":37.37,"h":37.42,"l":36.79,"n":49083,"o":36.885,"t":"2026-07-17T04:00:00Z","v":4701936,"vw":37.122945},{"c":37.35,"h":37.85,"l":36.83,"n":54976,"o":36.97,"t":"2026-07-20T04:00:00Z","v":6165395,"vw":37.382046},{"c":37.59,"h":37.975,"l":37.25,"n":32959,"o":37.642,"t":"2026-07-21T04:00:00Z","v":3657054,"vw":37.583403},{"c":39.96,"h":40.08,"l":39.23,"n":48727,"o":39.4,"t":"2026-07-22T04:00:00Z","v":5207906,"vw":39.71355},{"c":40.99,"h":41.63,"l":40.905,"n":51458,"o":41.22,"t":"2026-07-23T04:00:00Z","v":5698225,"vw":41.285672},{"c":40.35,"h":41.135,"l":39.92,"n":51277,"o":40.695,"t":"2026-07-24T04:00:00Z","v":5584239,"vw":40.394692},{"c":38.48,"h":39.32,"l":38.45,"n":41381,"o":39,"t":"2026-07-27T04:00:00Z","v":3878301,"vw":38.849777},{"c":38.27,"h":39.135,"l":37.88,"n":39484,"o":38.67,"t":"2026-07-28T04:00:00Z","v":3627369,"vw":38.373676},{"c":40.95,"h":41.139,"l":40.43,"n":42532,"o":40.88,"t":"2026-07-29T04:00:00Z","v":4883175,"vw":40.828837},{"c":40.73,"h":40.81,"l":40.11,"n":31763,"o":40.35,"t":"2026-07-30T04:00:00Z","v":3443536,"vw":40.50899},{"c":41.1,"h":41.26,"l":40.45,"n":28348,"o":40.69,"t":"2026-07-31T04:00:00Z","v":2582334,"vw":40.946171},{"c":39.91,"h":40.17,"l":39.55,"n":34801,"o":40.07,"t":"2026-08-03T04:00:00Z","v":3288331,"vw":39.880746},{"c":39.17,"h":39.31,"l":38.6601,"n":33331,"o":39.2,"t":"2026-08-04T04:00:00Z","v":3048178,"vw":39.101475},{"c":38.13,"h":39.77,"l":38.07,"n":40600,"o":39.68,"t":"2026-08-05T04:00:00Z","v":4204681,"vw":38.635617},{"c":39.46,"h":39.595,"l":38.66,"n":39484,"o":39.07,"t":"2026-08-06T04:00:00Z","v":3325449,"vw":39.256065},{"c":38.92,"h":39.4991,"l":38.83,"n":26835,"o":38.98,"t":"2026-08-07T04:00:00Z","v":2668988,"vw":39.066284},{"c":40.99,"h":41.22,"l":39.655,"n":39075,"o":39.68,"t":"2026-08-10T04:00:00Z","v":3489312,"vw":40.6974},{"c":40.93,"h":41.2195,"l":40.83,"n":21239,"o":40.89,"t":"2026-08-11T04:00:00Z","v":1819190,"vw":40.980007},{"c":40.99,"h":41.05,"l":40.55,"n":20988,"o":40.75,"t":"2026-08-12T04:00:00Z","v":1838652,"vw":40.858894},{"c":40.54,"h":40.66,"l":39.74,"n":24126,"o":40.23,"t":"2026-08-13T04:00:00Z","v":1747439,"vw":40.381194},{"c":40.77,"h":41.11,"l":40.23,"n":24139,"o":40.38,"t":"2026-08-14T04:00:00Z","v":2050730,"vw":40.744297},{"c":41.82,"h":41.95,"l":41.035,"n":27672,"o":41.36,"t":"2026-08-17T04:00:00Z","v":2885518,"vw":41.67454},{"c":41.84,"h":42.06,"l":41.685,"n":26746,"o":41.91,"t":"2026-08-18T04:00:00Z","v":2756907,"vw":41.899791},{"c":42.03,"h":42.62,"l":41.905,"n":26753,"o":42,"t":"2026-08-19T04:00:00Z","v":2387574,"vw":42.261804},{"c":42.86,"h":43.05,"l":42.62,"n":23901,"o":42.64,"t":"2026-08-20T04:00:00Z","v":1929974,"vw":42.838207},{"c":42.86,"h":43.17,"l":42.6101,"n":22591,"o":43.01,"t":"2026-08-21T04:00:00Z","v":1907751,"vw":42.896137},{"c":42.37,"h":42.74,"l":42.07,"n":27310,"o":42.49,"t":"2026-08-24T04:00:00Z","v":2276035,"vw":42.397782},{"c":41.21,"h":41.975,"l":41.13,"n":38716,"o":41.66,"t":"2026-08-25T04:00:00Z","v":5194420,"vw":41.497365},{"c":41.31,"h":41.93,"l":40.98,"n":30041,"o":40.99,"t":"2026-08-26T04:00:00Z","v":2690160,"vw":41.523905},{"c":41.55,"h":41.895,"l":40.715,"n":27317,"o":41.42,"t":"2026-08-27T04:00:00Z","v":2274220,"vw":41.478663},{"c":41.39,"h":41.49,"l":41.14,"n":26219,"o":41.37,"t":"2026-08-28T04:00:00Z","v":1782061,"vw":41.33521},{"c":42.8,"h":43.06,"l":42.27,"n":27437,"o":42.62,"t":"2026-08-31T04:00:00Z","v":2477368,"vw":42.670179},{"c":44.23,"h":44.325,"l":43.3,"n":28860,"o":43.42,"t":"2026-09-01T04:00:00Z","v":2510549,"vw":43.901643},{"c":43.58,"h":43.83,"l":43.11,"n":27064,"o":43.18,"t":"2026-09-02T04:00:00Z","v":2336891,"vw":43.517905},{"c":42.66,"h":43.22,"l":42.61,"n":22926,"o":43.07,"t":"2026-09-03T04:00:00Z","v":1927803,"vw":42.897923},{"c":42.09,"h":42.8,"l":41.98,"n":31652,"o":42.66,"t":"2026-09-04T04:00:00Z","v":2829250,"vw":42.236343},{"c":43.39,"h":43.49,"l":42.745,"n":37730,"o":42.99,"t":"2026-09-08T04:00:00Z","v":3624651,"vw":43.090491},{"c":45.23,"h":45.335,"l":44.7,"n":51761,"o":44.845,"t":"2026-09-09T04:00:00Z","v":4629170,"vw":45.075061},{"c":45.11,"h":45.545,"l":44.48,"n":41877,"o":45.46,"t":"2026-09-10T04:00:00Z","v":3591676,"vw":45.021196},{"c":44.8,"h":44.97,"l":44.25,"n":31587,"o":44.32,"t":"2026-09-11T04:00:00Z","v":2966372,"vw":44.664051},{"c":44.54,"h":45.62,"l":44.33,"n":43151,"o":45.4,"t":"2026-09-14T04:00:00Z","v":4103149,"vw":44.907862},{"c":45.75,"h":45.84,"l":44.54,"n":31535,"o":44.56,"t":"2026-09-15T04:00:00Z","v":3465720,"vw":45.52532},{"c":44.2,"h":45.47,"l":44.14,"n":43911,"o":45.41,"t":"2026-09-16T04:00:00Z","v":3901364,"vw":44.701773},{"c":44.33,"h":44.54,"l":43.72,"n":28852,"o":43.8,"t":"2026-09-17T04:00:00Z","v":2712381,"vw":44.268486},{"c":44.09,"h":44.605,"l":44,"n":37909,"o":44.23,"t":"2026-09-18T04:00:00Z","v":3533848,"vw":44.261547},{"c":42.49,"h":43.9,"l":42.48,"n":35663,"o":43.84,"t":"2026-09-21T04:00:00Z","v":3144120,"vw":42.885654},{"c":41.81,"h":42.25,"l":41.33,"n":48177,"o":41.595,"t":"2026-09-22T04:00:00Z","v":4429111,"vw":41.921025},{"c":42.9,"h":43.12,"l":42.14,"n":45817,"o":42.18,"t":"2026-09-23T04:00:00Z","v":3945249,"vw":42.790294},{"c":43.17,"h":44.1,"l":42.93,"n":56810,"o":43.75,"t":"2026-09-24T04:00:00Z","v":5269150,"vw":43.447943},{"c":42.19,"h":42.815,"l":41.93,"n":54208,"o":42.48,"t":"2026-09-25T04:00:00Z","v":4972622,"vw":42.242823},{"c":42.27,"h":43.09,"l":42.08,"n":57499,"o":42.8,"t":"2026-09-28T04:00:00Z","v":4916297,"vw":42.526586},{"c":41.34,"h":41.815,"l":40.955,"n":45062,"o":40.96,"t":"2026-09-29T04:00:00Z","v":4357754,"vw":41.455907},{"c":41.6,"h":41.975,"l":41.36,"n":42646,"o":41.37,"t":"2026-09-30T04:00:00Z","v":4086669,"vw":41.666208},{"c":42.17,"h":42.19,"l":41.2,"n":41334,"o":41.2,"t":"2026-10-01T04:00:00Z","v":3283957,"vw":41.849997},{"c":42.56,"h":42.64,"l":41.76,"n":34026,"o":41.78,"t":"2026-10-02T04:00:00Z","v":2936553,"vw":42.317689},{"c":42.35,"h":42.775,"l":41.76,"n":43236,"o":42.26,"t":"2026-10-05T04:00:00Z","v":3903275,"vw":42.294459},{"c":43.01,"h":43.31,"l":42.33,"n":41372,"o":42.435,"t":"2026-10-06T04:00:00Z","v":4645755,"vw":42.940694},{"c":41.61,"h":43.0775,"l":41.51,"n":49770,"o":42.59,"t":"2026-10-07T04:00:00Z","v":4459122,"vw":41.907044},{"c":42.93,"h":43.4099,"l":42.595,"n":48143,"o":42.97,"t":"2026-10-08T04:00:00Z","v":4992095,"vw":42.97677},{"c":43.01,"h":43.88,"l":42.9,"n":56924,"o":43.17,"t":"2026-10-09T04:00:00Z","v":5967477,"vw":43.349254},{"c":43.94,"h":44.29,"l":43.655,"n":44384,"o":43.91,"t":"2026-10-12T04:00:00Z","v":3388847,"vw":43.974291},{"c":45.02,"h":45.1,"l":44.01,"n":43703,"o":44.08,"t":"2026-10-13T04:00:00Z","v":4980670,"vw":44.80545},{"c":45.29,"h":45.635,"l":45.05,"n":39593,"o":45.25,"t":"2026-10-14T04:00:00Z","v":3758796,"vw":45.308239},{"c":44.92,"h":45.51,"l":44.69,"n":40580,"o":45.5,"t":"2026-10-15T04:00:00Z","v":4095628,"vw":45.109871},{"c":46.98,"h":47.01,"l":45.6,"n":50015,"o":45.865,"t":"2026-10-16T04:00:00Z","v":4446252,"vw":46.420073},{"c":46.15,"h":46.77,"l":46.01,"n":43922,"o":46.24,"t":"2026-10-19T04:00:00Z","v":3441825,"vw":46.275918},{"c":45.76,"h":46.63,"l":44.695,"n":50238,"o":46.52,"t":"2026-10-20T04:00:00Z","v":4500467,"vw":45.467164},{"c":46.12,"h":46.575,"l":45.425,"n":44945,"o":45.89,"t":"2026-10-21T04:00:00Z","v":3726367,"vw":46.023126},{"c":46.15,"h":47,"l":45.26,"n":28420,"o":46.76,"t":"2026-10-22T04:00:00Z","v":2876990,"vw":45.959852}],"volatilityBars":[{"c":43.6,"h":44.46,"l":42.91,"n":117,"o":44.1,"t":"2026-09-21T08:00:00Z","v":14118,"vw":43.755741},{"c":44.13,"h":44.13,"l":43.99,"n":17,"o":44.01,"t":"2026-09-21T08:30:00Z","v":4079,"vw":44.104001},{"c":44.26,"h":44.27,"l":44.19,"n":14,"o":44.19,"t":"2026-09-21T08:45:00Z","v":1438,"vw":44.253774},{"c":44.19,"h":44.19,"l":44.1721,"n":5,"o":44.1721,"t":"2026-09-21T09:00:00Z","v":355,"vw":44.18414},{"c":44.22,"h":44.25,"l":44.22,"n":3,"o":44.25,"t":"2026-09-21T09:15:00Z","v":520,"vw":44.231633},{"c":44.17,"h":44.17,"l":44.17,"n":3,"o":44.17,"t":"2026-09-21T10:00:00Z","v":719,"vw":44.17},{"c":44.01,"h":44.08,"l":43.98,"n":31,"o":44.07,"t":"2026-09-21T10:15:00Z","v":7729,"vw":44.017812},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-09-21T10:30:00Z","v":676,"vw":43.92},{"c":43.94,"h":43.99,"l":43.94,"n":4,"o":43.99,"t":"2026-09-21T10:45:00Z","v":1382,"vw":43.97437},{"c":44,"h":44.08,"l":44,"n":30,"o":44.0487,"t":"2026-09-21T11:00:00Z","v":11517,"vw":44.033349},{"c":44.02,"h":44.02,"l":44.02,"n":4,"o":44.02,"t":"2026-09-21T11:15:00Z","v":930,"vw":44.02},{"c":44,"h":44.08,"l":43.96,"n":28,"o":43.98,"t":"2026-09-21T11:30:00Z","v":4846,"vw":44.013651},{"c":43.95,"h":43.95,"l":43.94,"n":4,"o":43.94,"t":"2026-09-21T11:45:00Z","v":979,"vw":43.945236},{"c":43.88,"h":43.92,"l":43.88,"n":6,"o":43.92,"t":"2026-09-21T12:00:00Z","v":2560,"vw":43.887812},{"c":43.84,"h":43.9,"l":43.81,"n":12,"o":43.9,"t":"2026-09-21T12:15:00Z","v":2580,"vw":43.848941},{"c":43.61,"h":43.84,"l":43.61,"n":12,"o":43.84,"t":"2026-09-21T12:30:00Z","v":2103,"vw":43.71256},{"c":43.62,"h":43.63,"l":43.62,"n":4,"o":43.63,"t":"2026-09-21T12:45:00Z","v":1067,"vw":43.62531},{"c":43.76,"h":43.77,"l":43.74,"n":6,"o":43.76,"t":"2026-09-21T13:00:00Z","v":1577,"vw":43.751423},{"c":43.84,"h":43.84,"l":43.69,"n":32,"o":43.73,"t":"2026-09-21T13:15:00Z","v":6466,"vw":43.766651},{"c":43.47,"h":43.9,"l":43.35,"n":2338,"o":43.84,"t":"2026-09-21T13:30:00Z","v":268749,"vw":43.702744},{"c":43.35,"h":43.545,"l":43.32,"n":1451,"o":43.45,"t":"2026-09-21T13:45:00Z","v":116422,"vw":43.403508},{"c":43.08,"h":43.355,"l":42.99,"n":3400,"o":43.35,"t":"2026-09-21T14:00:00Z","v":338012,"vw":43.192149},{"c":42.915,"h":43.125,"l":42.8901,"n":2435,"o":43.07,"t":"2026-09-21T14:15:00Z","v":245845,"vw":42.99604},{"c":42.895,"h":42.99,"l":42.86,"n":949,"o":42.915,"t":"2026-09-21T14:30:00Z","v":71932,"vw":42.929007},{"c":42.845,"h":42.935,"l":42.765,"n":950,"o":42.895,"t":"2026-09-21T14:45:00Z","v":73741,"vw":42.861187},{"c":42.88,"h":42.935,"l":42.855,"n":778,"o":42.86,"t":"2026-09-21T15:00:00Z","v":54611,"vw":42.891014},{"c":42.795,"h":42.9,"l":42.79,"n":949,"o":42.88,"t":"2026-09-21T15:15:00Z","v":62953,"vw":42.852042},{"c":42.8697,"h":42.875,"l":42.735,"n":1190,"o":42.79,"t":"2026-09-21T15:30:00Z","v":75990,"vw":42.80531},{"c":42.86,"h":42.895,"l":42.74,"n":1106,"o":42.865,"t":"2026-09-21T15:45:00Z","v":66728,"vw":42.832904},{"c":42.66,"h":42.88,"l":42.58,"n":1119,"o":42.88,"t":"2026-09-21T16:00:00Z","v":77283,"vw":42.6855},{"c":42.655,"h":42.685,"l":42.565,"n":748,"o":42.66,"t":"2026-09-21T16:15:00Z","v":51689,"vw":42.609696},{"c":42.63,"h":42.675,"l":42.6,"n":802,"o":42.6595,"t":"2026-09-21T16:30:00Z","v":43418,"vw":42.645433},{"c":42.645,"h":42.65,"l":42.6,"n":815,"o":42.63,"t":"2026-09-21T16:45:00Z","v":35918,"vw":42.62873},{"c":42.6,"h":42.67,"l":42.585,"n":846,"o":42.645,"t":"2026-09-21T17:00:00Z","v":38392,"vw":42.636342},{"c":42.67,"h":42.67,"l":42.585,"n":814,"o":42.61,"t":"2026-09-21T17:15:00Z","v":48754,"vw":42.633758},{"c":42.695,"h":42.7,"l":42.595,"n":1125,"o":42.67,"t":"2026-09-21T17:30:00Z","v":93325,"vw":42.656201},{"c":42.735,"h":42.765,"l":42.695,"n":657,"o":42.7,"t":"2026-09-21T17:45:00Z","v":40328,"vw":42.721622},{"c":42.845,"h":42.85,"l":42.73,"n":895,"o":42.735,"t":"2026-09-21T18:00:00Z","v":54149,"vw":42.787662},{"c":42.81,"h":42.875,"l":42.785,"n":917,"o":42.85,"t":"2026-09-21T18:15:00Z","v":59730,"vw":42.837953},{"c":42.82,"h":42.855,"l":42.76,"n":804,"o":42.815,"t":"2026-09-21T18:30:00Z","v":66039,"vw":42.79919},{"c":42.805,"h":42.845,"l":42.79,"n":795,"o":42.82,"t":"2026-09-21T18:45:00Z","v":52105,"vw":42.820712},{"c":42.77,"h":42.845,"l":42.635,"n":1471,"o":42.81,"t":"2026-09-21T19:00:00Z","v":133962,"vw":42.708412},{"c":42.545,"h":42.825,"l":42.545,"n":1334,"o":42.78,"t":"2026-09-21T19:15:00Z","v":106810,"vw":42.664101},{"c":42.64,"h":42.68,"l":42.48,"n":2061,"o":42.545,"t":"2026-09-21T19:30:00Z","v":177738,"vw":42.602923},{"c":42.49,"h":42.665,"l":42.485,"n":4477,"o":42.63,"t":"2026-09-21T19:45:00Z","v":411469,"vw":42.555743},{"c":42.49,"h":42.5,"l":42.49,"n":11,"o":42.5,"t":"2026-09-21T20:00:00Z","v":192635,"vw":42.490103},{"c":42.49,"h":42.49,"l":42.49,"n":1,"o":42.49,"t":"2026-09-21T20:30:00Z","v":6900,"vw":42.49},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-09-21T21:15:00Z","v":175,"vw":42.52},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-09-21T21:45:00Z","v":800,"vw":42.76},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-09-21T22:45:00Z","v":1000,"vw":42.47},{"c":43.1,"h":43.42,"l":42.85,"n":82,"o":42.98,"t":"2026-09-22T08:00:00Z","v":25045,"vw":43.207255},{"c":42.68,"h":43.11,"l":42.68,"n":42,"o":43.11,"t":"2026-09-22T08:30:00Z","v":9256,"vw":42.788803},{"c":41.82,"h":42.68,"l":41.82,"n":60,"o":42.68,"t":"2026-09-22T08:45:00Z","v":14715,"vw":42.193685},{"c":42.15,"h":42.19,"l":41.78,"n":30,"o":41.78,"t":"2026-09-22T09:00:00Z","v":6356,"vw":42.146835},{"c":42.1,"h":42.16,"l":42.08,"n":13,"o":42.14,"t":"2026-09-22T09:15:00Z","v":3797,"vw":42.108092},{"c":41.99,"h":42.15,"l":41.99,"n":5,"o":42.14,"t":"2026-09-22T09:30:00Z","v":2168,"vw":42.045972},{"c":41.48,"h":41.94,"l":41.47,"n":63,"o":41.94,"t":"2026-09-22T09:45:00Z","v":13911,"vw":41.709194},{"c":41.32,"h":41.51,"l":41.29,"n":14,"o":41.5,"t":"2026-09-22T10:00:00Z","v":3876,"vw":41.450023},{"c":41.29,"h":41.45,"l":41.29,"n":33,"o":41.45,"t":"2026-09-22T10:15:00Z","v":12850,"vw":41.395218},{"c":41.38,"h":41.39,"l":41.29,"n":7,"o":41.29,"t":"2026-09-22T10:30:00Z","v":1630,"vw":41.35129},{"c":41.48,"h":41.48,"l":41.48,"n":3,"o":41.48,"t":"2026-09-22T10:45:00Z","v":4000,"vw":41.48},{"c":41.81,"h":41.81,"l":41.5549,"n":62,"o":41.5549,"t":"2026-09-22T11:00:00Z","v":11071,"vw":41.754764},{"c":41.55,"h":41.63,"l":41.55,"n":8,"o":41.63,"t":"2026-09-22T11:15:00Z","v":2786,"vw":41.612199},{"c":41.57,"h":41.65,"l":41.57,"n":44,"o":41.64,"t":"2026-09-22T11:45:00Z","v":4826,"vw":41.614196},{"c":41.6762,"h":41.6762,"l":41.5346,"n":2,"o":41.5346,"t":"2026-09-22T12:00:00Z","v":500,"vw":41.6054},{"c":41.68,"h":41.79,"l":41.68,"n":28,"o":41.78,"t":"2026-09-22T12:15:00Z","v":16834,"vw":41.690862},{"c":41.76,"h":41.77,"l":41.68,"n":37,"o":41.75,"t":"2026-09-22T12:30:00Z","v":13661,"vw":41.748203},{"c":41.75,"h":41.774,"l":41.75,"n":5,"o":41.774,"t":"2026-09-22T12:45:00Z","v":861,"vw":41.7555},{"c":41.46,"h":41.76,"l":41.39,"n":413,"o":41.75,"t":"2026-09-22T13:00:00Z","v":125009,"vw":41.572488},{"c":41.52,"h":41.55,"l":41.42,"n":101,"o":41.44,"t":"2026-09-22T13:15:00Z","v":30830,"vw":41.478535},{"c":41.59,"h":41.68,"l":41.33,"n":2299,"o":41.595,"t":"2026-09-22T13:30:00Z","v":287197,"vw":41.51952},{"c":41.935,"h":42.03,"l":41.59,"n":1602,"o":41.59,"t":"2026-09-22T13:45:00Z","v":172428,"vw":41.9057},{"c":42.135,"h":42.23,"l":41.91,"n":2091,"o":41.93,"t":"2026-09-22T14:00:00Z","v":209700,"vw":42.081947},{"c":42.11,"h":42.22,"l":42.095,"n":2581,"o":42.155,"t":"2026-09-22T14:15:00Z","v":306077,"vw":42.146822},{"c":42.16,"h":42.24,"l":41.9,"n":2431,"o":42.11,"t":"2026-09-22T14:30:00Z","v":219563,"vw":42.0756},{"c":42.095,"h":42.24,"l":42.03,"n":1488,"o":42.16,"t":"2026-09-22T14:45:00Z","v":113734,"vw":42.127721},{"c":42.07,"h":42.115,"l":42.02,"n":1618,"o":42.095,"t":"2026-09-22T15:00:00Z","v":117053,"vw":42.06582},{"c":41.955,"h":42.085,"l":41.935,"n":1576,"o":42.08,"t":"2026-09-22T15:15:00Z","v":110817,"vw":41.981954},{"c":42.1,"h":42.11,"l":41.955,"n":1454,"o":41.96,"t":"2026-09-22T15:30:00Z","v":117881,"vw":42.033631},{"c":42.155,"h":42.18,"l":42.08,"n":951,"o":42.1,"t":"2026-09-22T15:45:00Z","v":61950,"vw":42.13069},{"c":42.18,"h":42.18,"l":42.11,"n":943,"o":42.16,"t":"2026-09-22T16:00:00Z","v":57144,"vw":42.147539},{"c":42.115,"h":42.195,"l":42.085,"n":950,"o":42.18,"t":"2026-09-22T16:15:00Z","v":82360,"vw":42.120957},{"c":42.23,"h":42.25,"l":42.105,"n":929,"o":42.115,"t":"2026-09-22T16:30:00Z","v":64266,"vw":42.183881},{"c":42.13,"h":42.245,"l":42.075,"n":1507,"o":42.215,"t":"2026-09-22T16:45:00Z","v":90431,"vw":42.178992},{"c":42.19,"h":42.195,"l":42.1,"n":976,"o":42.13,"t":"2026-09-22T17:00:00Z","v":48426,"vw":42.140289},{"c":42.145,"h":42.21,"l":42.125,"n":1037,"o":42.195,"t":"2026-09-22T17:15:00Z","v":46444,"vw":42.161343},{"c":42.165,"h":42.17,"l":42.13,"n":759,"o":42.145,"t":"2026-09-22T17:30:00Z","v":30785,"vw":42.149925},{"c":41.5923,"h":42.18,"l":41.56,"n":4442,"o":42.165,"t":"2026-09-22T17:45:00Z","v":320959,"vw":41.848019},{"c":41.8,"h":41.825,"l":41.505,"n":2935,"o":41.59,"t":"2026-09-22T18:00:00Z","v":195411,"vw":41.707873},{"c":42.005,"h":42.015,"l":41.795,"n":1326,"o":41.805,"t":"2026-09-22T18:15:00Z","v":90947,"vw":41.936882},{"c":41.965,"h":42.06,"l":41.945,"n":1515,"o":42,"t":"2026-09-22T18:30:00Z","v":126588,"vw":41.994407},{"c":41.98,"h":42.02,"l":41.95,"n":1090,"o":41.965,"t":"2026-09-22T18:45:00Z","v":73512,"vw":41.989412},{"c":41.86,"h":41.985,"l":41.81,"n":1094,"o":41.975,"t":"2026-09-22T19:00:00Z","v":80814,"vw":41.881549},{"c":41.82,"h":41.9,"l":41.79,"n":1863,"o":41.86,"t":"2026-09-22T19:15:00Z","v":147625,"vw":41.85574},{"c":41.86,"h":41.86,"l":41.71,"n":2453,"o":41.82,"t":"2026-09-22T19:30:00Z","v":218066,"vw":41.771363},{"c":41.81,"h":41.88,"l":41.77,"n":5118,"o":41.85,"t":"2026-09-22T19:45:00Z","v":499047,"vw":41.816953},{"c":41.81,"h":41.81,"l":41.81,"n":7,"o":41.81,"t":"2026-09-22T20:00:00Z","v":216858,"vw":41.81},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-09-22T20:30:00Z","v":2932,"vw":41.81},{"c":41.2526,"h":41.2526,"l":41.2526,"n":1,"o":41.2526,"t":"2026-09-22T22:15:00Z","v":400,"vw":41.2526},{"c":42.06,"h":42.14,"l":41.79,"n":69,"o":42.02,"t":"2026-09-23T08:00:00Z","v":17474,"vw":42.00718},{"c":41.98,"h":41.98,"l":41.9,"n":7,"o":41.92,"t":"2026-09-23T08:15:00Z","v":1510,"vw":41.935714},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-09-23T09:00:00Z","v":238,"vw":41.95},{"c":42.06,"h":42.06,"l":42.02,"n":5,"o":42.02,"t":"2026-09-23T09:15:00Z","v":1300,"vw":42.038462},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-09-23T09:30:00Z","v":400,"vw":42.05},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-09-23T09:45:00Z","v":118,"vw":42.11},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-09-23T10:15:00Z","v":190,"vw":41.94},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-09-23T10:30:00Z","v":1020,"vw":42.1},{"c":42.13,"h":42.13,"l":42.1,"n":3,"o":42.1,"t":"2026-09-23T10:45:00Z","v":499,"vw":42.109437},{"c":42.14,"h":42.17,"l":42.1077,"n":6,"o":42.1077,"t":"2026-09-23T11:00:00Z","v":2077,"vw":42.112955},{"c":42.25,"h":42.25,"l":42.21,"n":46,"o":42.22,"t":"2026-09-23T11:15:00Z","v":1954,"vw":42.234634},{"c":42.22,"h":42.22,"l":42.2,"n":3,"o":42.2,"t":"2026-09-23T11:30:00Z","v":327,"vw":42.213884},{"c":42.3201,"h":42.3201,"l":42.29,"n":7,"o":42.29,"t":"2026-09-23T12:45:00Z","v":1048,"vw":42.301614},{"c":42.47,"h":42.52,"l":42.37,"n":52,"o":42.37,"t":"2026-09-23T13:00:00Z","v":2983,"vw":42.467708},{"c":42.2,"h":42.5154,"l":42.16,"n":116,"o":42.5154,"t":"2026-09-23T13:15:00Z","v":12597,"vw":42.28699},{"c":42.49,"h":42.51,"l":42.14,"n":2333,"o":42.18,"t":"2026-09-23T13:30:00Z","v":206572,"vw":42.312473},{"c":42.84,"h":42.93,"l":42.49,"n":2660,"o":42.49,"t":"2026-09-23T13:45:00Z","v":221339,"vw":42.784495},{"c":42.82,"h":42.865,"l":42.69,"n":1686,"o":42.82,"t":"2026-09-23T14:00:00Z","v":128086,"vw":42.784633},{"c":42.875,"h":42.975,"l":42.825,"n":2498,"o":42.83,"t":"2026-09-23T14:15:00Z","v":243965,"vw":42.897243},{"c":42.87,"h":42.935,"l":42.8,"n":1428,"o":42.885,"t":"2026-09-23T14:30:00Z","v":85619,"vw":42.867134},{"c":42.66,"h":42.885,"l":42.56,"n":4489,"o":42.86,"t":"2026-09-23T14:45:00Z","v":366170,"vw":42.714257},{"c":42.835,"h":42.84,"l":42.62,"n":1291,"o":42.655,"t":"2026-09-23T15:00:00Z","v":91913,"vw":42.705722},{"c":43.105,"h":43.105,"l":42.8,"n":1411,"o":42.835,"t":"2026-09-23T15:15:00Z","v":101420,"vw":42.916006},{"c":43.005,"h":43.12,"l":42.95,"n":1313,"o":43.09,"t":"2026-09-23T15:30:00Z","v":92536,"vw":43.036004},{"c":42.955,"h":43.07,"l":42.95,"n":944,"o":43.01,"t":"2026-09-23T15:45:00Z","v":59932,"vw":43.019822},{"c":43.02,"h":43.03,"l":42.9201,"n":736,"o":42.955,"t":"2026-09-23T16:00:00Z","v":47254,"vw":42.972453},{"c":42.875,"h":43.01,"l":42.805,"n":2018,"o":43.01,"t":"2026-09-23T16:15:00Z","v":255062,"vw":42.899476},{"c":42.81,"h":42.87,"l":42.755,"n":1181,"o":42.86,"t":"2026-09-23T16:30:00Z","v":89629,"vw":42.818969},{"c":42.53,"h":42.85,"l":42.5,"n":4406,"o":42.805,"t":"2026-09-23T16:45:00Z","v":403321,"vw":42.658761},{"c":42.645,"h":42.665,"l":42.425,"n":1394,"o":42.535,"t":"2026-09-23T17:00:00Z","v":92019,"vw":42.579552},{"c":42.77,"h":42.77,"l":42.64,"n":956,"o":42.64,"t":"2026-09-23T17:15:00Z","v":49955,"vw":42.692591},{"c":42.84,"h":42.93,"l":42.775,"n":1984,"o":42.775,"t":"2026-09-23T17:30:00Z","v":163941,"vw":42.868679},{"c":42.71,"h":42.85,"l":42.65,"n":1070,"o":42.85,"t":"2026-09-23T17:45:00Z","v":51311,"vw":42.733415},{"c":42.76,"h":42.76,"l":42.68,"n":1119,"o":42.71,"t":"2026-09-23T18:00:00Z","v":69899,"vw":42.72118},{"c":42.785,"h":42.79,"l":42.725,"n":894,"o":42.745,"t":"2026-09-23T18:15:00Z","v":47004,"vw":42.751656},{"c":42.75,"h":42.84,"l":42.745,"n":1132,"o":42.79,"t":"2026-09-23T18:30:00Z","v":67894,"vw":42.79501},{"c":42.76,"h":42.77,"l":42.73,"n":899,"o":42.75,"t":"2026-09-23T18:45:00Z","v":45352,"vw":42.752735},{"c":42.835,"h":42.835,"l":42.735,"n":880,"o":42.75,"t":"2026-09-23T19:00:00Z","v":48783,"vw":42.787431},{"c":42.84,"h":42.86,"l":42.79,"n":1156,"o":42.825,"t":"2026-09-23T19:15:00Z","v":71317,"vw":42.825832},{"c":42.9,"h":42.905,"l":42.825,"n":1604,"o":42.84,"t":"2026-09-23T19:30:00Z","v":129197,"vw":42.866078},{"c":42.91,"h":42.945,"l":42.87,"n":3913,"o":42.905,"t":"2026-09-23T19:45:00Z","v":443165,"vw":42.909237},{"c":42.9,"h":42.9,"l":42.9,"n":14,"o":42.9,"t":"2026-09-23T20:00:00Z","v":169201,"vw":42.9},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-09-23T20:30:00Z","v":2339,"vw":42.9},{"c":43.06,"h":43.06,"l":43.04,"n":5,"o":43.04,"t":"2026-09-23T20:45:00Z","v":1082,"vw":43.043083},{"c":43.94,"h":43.95,"l":42.91,"n":192,"o":42.99,"t":"2026-09-24T08:00:00Z","v":53920,"vw":43.585126},{"c":44.23,"h":44.28,"l":44.04,"n":49,"o":44.04,"t":"2026-09-24T08:15:00Z","v":8683,"vw":44.206997},{"c":44.05,"h":44.13,"l":44.05,"n":6,"o":44.12,"t":"2026-09-24T08:30:00Z","v":612,"vw":44.101051},{"c":44.09,"h":44.12,"l":44.01,"n":21,"o":44.03,"t":"2026-09-24T08:45:00Z","v":5386,"vw":44.048723},{"c":44.14,"h":44.14,"l":44.11,"n":5,"o":44.11,"t":"2026-09-24T09:00:00Z","v":1472,"vw":44.130661},{"c":44.16,"h":44.19,"l":44.16,"n":3,"o":44.19,"t":"2026-09-24T09:15:00Z","v":1061,"vw":44.16738},{"c":44.13,"h":44.13,"l":44.09,"n":10,"o":44.12,"t":"2026-09-24T09:30:00Z","v":1785,"vw":44.118433},{"c":44.01,"h":44.17,"l":44.01,"n":6,"o":44.17,"t":"2026-09-24T09:45:00Z","v":1900,"vw":44.109733},{"c":43.95,"h":44.06,"l":43.79,"n":105,"o":44.03,"t":"2026-09-24T10:00:00Z","v":25158,"vw":43.923673},{"c":43.77,"h":43.93,"l":43.76,"n":25,"o":43.93,"t":"2026-09-24T10:15:00Z","v":5614,"vw":43.833229},{"c":43.74,"h":43.82,"l":43.74,"n":19,"o":43.82,"t":"2026-09-24T10:30:00Z","v":8458,"vw":43.789324},{"c":43.68,"h":43.7,"l":43.62,"n":35,"o":43.7,"t":"2026-09-24T10:45:00Z","v":5593,"vw":43.664703},{"c":43.68,"h":43.74,"l":43.68,"n":11,"o":43.71,"t":"2026-09-24T11:00:00Z","v":2294,"vw":43.709399},{"c":43.55,"h":43.7,"l":43.48,"n":46,"o":43.7,"t":"2026-09-24T11:15:00Z","v":10703,"vw":43.616522},{"c":43.5,"h":43.56,"l":43.5,"n":7,"o":43.56,"t":"2026-09-24T11:30:00Z","v":1790,"vw":43.53888},{"c":43.57,"h":43.57,"l":43.57,"n":2,"o":43.57,"t":"2026-09-24T11:45:00Z","v":430,"vw":43.57},{"c":43.62,"h":43.62,"l":43.53,"n":17,"o":43.56,"t":"2026-09-24T12:00:00Z","v":3986,"vw":43.55573},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-09-24T12:15:00Z","v":109,"vw":43.69},{"c":43.66,"h":43.66,"l":43.63,"n":9,"o":43.65,"t":"2026-09-24T12:30:00Z","v":3600,"vw":43.654888},{"c":43.72,"h":43.72,"l":43.59,"n":15,"o":43.59,"t":"2026-09-24T12:45:00Z","v":8797,"vw":43.686585},{"c":43.73,"h":43.7655,"l":43.685,"n":21,"o":43.75,"t":"2026-09-24T13:00:00Z","v":7588,"vw":43.713636},{"c":43.72,"h":43.85,"l":43.71,"n":78,"o":43.78,"t":"2026-09-24T13:15:00Z","v":18735,"vw":43.755941},{"c":43.96,"h":43.985,"l":43.61,"n":1839,"o":43.75,"t":"2026-09-24T13:30:00Z","v":237154,"vw":43.753429},{"c":43.93,"h":44.1,"l":43.93,"n":1573,"o":43.96,"t":"2026-09-24T13:45:00Z","v":198196,"vw":44.004579},{"c":43.795,"h":43.98,"l":43.71,"n":2042,"o":43.935,"t":"2026-09-24T14:00:00Z","v":171771,"vw":43.810726},{"c":43.845,"h":43.91,"l":43.745,"n":2495,"o":43.79,"t":"2026-09-24T14:15:00Z","v":196396,"vw":43.840778},{"c":43.96,"h":43.99,"l":43.805,"n":1024,"o":43.85,"t":"2026-09-24T14:30:00Z","v":63795,"vw":43.904366},{"c":43.94,"h":44.005,"l":43.825,"n":1369,"o":43.97,"t":"2026-09-24T14:45:00Z","v":164808,"vw":43.97024},{"c":43.94,"h":44,"l":43.9,"n":882,"o":43.94,"t":"2026-09-24T15:00:00Z","v":58133,"vw":43.942222},{"c":44.0275,"h":44.04,"l":43.875,"n":1708,"o":43.94,"t":"2026-09-24T15:15:00Z","v":206241,"vw":43.997492},{"c":44.04,"h":44.065,"l":43.98,"n":1577,"o":44.035,"t":"2026-09-24T15:30:00Z","v":158615,"vw":44.016772},{"c":44.015,"h":44.05,"l":43.965,"n":951,"o":44.05,"t":"2026-09-24T15:45:00Z","v":66701,"vw":43.992321},{"c":43.94,"h":44.05,"l":43.925,"n":1146,"o":44.01,"t":"2026-09-24T16:00:00Z","v":128262,"vw":43.993765},{"c":43.35,"h":43.95,"l":43.21,"n":6269,"o":43.945,"t":"2026-09-24T16:15:00Z","v":573282,"vw":43.517236},{"c":42.97,"h":43.39,"l":42.955,"n":4363,"o":43.35,"t":"2026-09-24T16:30:00Z","v":369957,"vw":43.102643},{"c":43.23,"h":43.23,"l":42.94,"n":2085,"o":42.98,"t":"2026-09-24T16:45:00Z","v":165677,"vw":43.061731},{"c":43.115,"h":43.26,"l":43.005,"n":2926,"o":43.24,"t":"2026-09-24T17:00:00Z","v":206934,"vw":43.085076},{"c":43.07,"h":43.15,"l":43.04,"n":2019,"o":43.12,"t":"2026-09-24T17:15:00Z","v":149958,"vw":43.083903},{"c":43.24,"h":43.28,"l":43.035,"n":2150,"o":43.06,"t":"2026-09-24T17:30:00Z","v":158814,"vw":43.182136},{"c":43.215,"h":43.275,"l":43.195,"n":1672,"o":43.24,"t":"2026-09-24T17:45:00Z","v":126800,"vw":43.237205},{"c":43.21,"h":43.285,"l":43.155,"n":1589,"o":43.21,"t":"2026-09-24T18:00:00Z","v":113777,"vw":43.225978},{"c":43.15,"h":43.225,"l":43.105,"n":2603,"o":43.2,"t":"2026-09-24T18:15:00Z","v":264467,"vw":43.173853},{"c":43.12,"h":43.17,"l":42.93,"n":2333,"o":43.15,"t":"2026-09-24T18:30:00Z","v":203274,"vw":43.063617},{"c":43.115,"h":43.119,"l":43.015,"n":1489,"o":43.11,"t":"2026-09-24T18:45:00Z","v":114718,"vw":43.062745},{"c":43.33,"h":43.345,"l":43.115,"n":1307,"o":43.115,"t":"2026-09-24T19:00:00Z","v":100905,"vw":43.212283},{"c":43.23,"h":43.345,"l":43.225,"n":1612,"o":43.33,"t":"2026-09-24T19:15:00Z","v":124846,"vw":43.299872},{"c":43.24,"h":43.27,"l":43.14,"n":1976,"o":43.235,"t":"2026-09-24T19:30:00Z","v":151369,"vw":43.205961},{"c":43.18,"h":43.29,"l":43.135,"n":5000,"o":43.25,"t":"2026-09-24T19:45:00Z","v":468501,"vw":43.194662},{"c":43.17,"h":43.17,"l":43.17,"n":11,"o":43.17,"t":"2026-09-24T20:00:00Z","v":143015,"vw":43.17},{"c":43.17,"h":43.17,"l":43.17,"n":1,"o":43.17,"t":"2026-09-24T20:30:00Z","v":1910,"vw":43.17},{"c":43.17,"h":43.17,"l":43.17,"n":1,"o":43.17,"t":"2026-09-24T21:00:00Z","v":789,"vw":43.17},{"c":42.89,"h":43.18,"l":42.88,"n":101,"o":43.05,"t":"2026-09-25T08:00:00Z","v":17248,"vw":43.052487},{"c":42.78,"h":42.79,"l":42.76,"n":7,"o":42.79,"t":"2026-09-25T08:15:00Z","v":1248,"vw":42.783454},{"c":42.75,"h":42.79,"l":42.71,"n":16,"o":42.74,"t":"2026-09-25T08:30:00Z","v":3352,"vw":42.760735},{"c":42.37,"h":42.7,"l":42.37,"n":25,"o":42.7,"t":"2026-09-25T08:45:00Z","v":2625,"vw":42.531395},{"c":42.38,"h":42.39,"l":42.26,"n":47,"o":42.38,"t":"2026-09-25T09:00:00Z","v":5041,"vw":42.348842},{"c":42.36,"h":42.39,"l":42.36,"n":9,"o":42.39,"t":"2026-09-25T09:15:00Z","v":1357,"vw":42.383928},{"c":42.3,"h":42.3,"l":42.3,"n":36,"o":42.3,"t":"2026-09-25T09:30:00Z","v":534,"vw":42.3},{"c":42.31,"h":42.31,"l":42.28,"n":3,"o":42.28,"t":"2026-09-25T10:00:00Z","v":472,"vw":42.295},{"c":42.41,"h":42.41,"l":42.4,"n":2,"o":42.4,"t":"2026-09-25T10:30:00Z","v":280,"vw":42.404179},{"c":42.35,"h":42.4,"l":42.35,"n":10,"o":42.4,"t":"2026-09-25T10:45:00Z","v":2859,"vw":42.389682},{"c":42.32,"h":42.35,"l":42.32,"n":27,"o":42.35,"t":"2026-09-25T11:00:00Z","v":3738,"vw":42.33801},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-09-25T11:30:00Z","v":287,"vw":42.34},{"c":42.3856,"h":42.45,"l":42.3856,"n":4,"o":42.45,"t":"2026-09-25T11:45:00Z","v":910,"vw":42.438894},{"c":42.51,"h":42.51,"l":42.41,"n":7,"o":42.41,"t":"2026-09-25T12:00:00Z","v":929,"vw":42.482222},{"c":42.54,"h":42.58,"l":42.54,"n":13,"o":42.57,"t":"2026-09-25T12:15:00Z","v":4110,"vw":42.575888},{"c":42.42,"h":42.48,"l":42.4,"n":45,"o":42.48,"t":"2026-09-25T12:30:00Z","v":11579,"vw":42.442913},{"c":42.35,"h":42.35,"l":42.25,"n":9,"o":42.32,"t":"2026-09-25T12:45:00Z","v":1101,"vw":42.303236},{"c":42.35,"h":42.35,"l":42.34,"n":8,"o":42.34,"t":"2026-09-25T13:00:00Z","v":2832,"vw":42.348931},{"c":42.43,"h":42.43,"l":42.36,"n":18,"o":42.36,"t":"2026-09-25T13:15:00Z","v":3978,"vw":42.412509},{"c":42.455,"h":42.69,"l":42.44,"n":1796,"o":42.48,"t":"2026-09-25T13:30:00Z","v":176096,"vw":42.530827},{"c":42.565,"h":42.58,"l":42.385,"n":1427,"o":42.455,"t":"2026-09-25T13:45:00Z","v":132334,"vw":42.494997},{"c":42.53,"h":42.67,"l":42.51,"n":1508,"o":42.565,"t":"2026-09-25T14:00:00Z","v":112113,"vw":42.598279},{"c":42.54,"h":42.6,"l":42.46,"n":2174,"o":42.52,"t":"2026-09-25T14:15:00Z","v":184211,"vw":42.540434},{"c":42.62,"h":42.6344,"l":42.515,"n":865,"o":42.54,"t":"2026-09-25T14:30:00Z","v":58545,"vw":42.556682},{"c":42.58,"h":42.61,"l":42.47,"n":1306,"o":42.61,"t":"2026-09-25T14:45:00Z","v":92380,"vw":42.530634},{"c":42.72,"h":42.745,"l":42.575,"n":928,"o":42.59,"t":"2026-09-25T15:00:00Z","v":64274,"vw":42.661675},{"c":42.745,"h":42.745,"l":42.6,"n":1342,"o":42.725,"t":"2026-09-25T15:15:00Z","v":93377,"vw":42.667752},{"c":42.73,"h":42.815,"l":42.65,"n":2142,"o":42.74,"t":"2026-09-25T15:30:00Z","v":171871,"vw":42.740273},{"c":42.39,"h":42.79,"l":42.39,"n":2471,"o":42.735,"t":"2026-09-25T15:45:00Z","v":189250,"vw":42.638708},{"c":42.17,"h":42.41,"l":42.095,"n":2934,"o":42.38,"t":"2026-09-25T16:00:00Z","v":273636,"vw":42.272887},{"c":42.08,"h":42.265,"l":42.07,"n":1954,"o":42.16,"t":"2026-09-25T16:15:00Z","v":155619,"vw":42.146517},{"c":42.115,"h":42.26,"l":42.03,"n":2706,"o":42.09,"t":"2026-09-25T16:30:00Z","v":195135,"vw":42.163435},{"c":42.18,"h":42.23,"l":42.095,"n":1462,"o":42.12,"t":"2026-09-25T16:45:00Z","v":92322,"vw":42.153795},{"c":42.065,"h":42.18,"l":42.005,"n":1467,"o":42.18,"t":"2026-09-25T17:00:00Z","v":92201,"vw":42.077902},{"c":42.085,"h":42.1,"l":42.0401,"n":895,"o":42.06,"t":"2026-09-25T17:15:00Z","v":50900,"vw":42.06825},{"c":42.03,"h":42.13,"l":41.991,"n":1626,"o":42.08,"t":"2026-09-25T17:30:00Z","v":106167,"vw":42.051181},{"c":41.955,"h":42.045,"l":41.95,"n":1646,"o":42.03,"t":"2026-09-25T17:45:00Z","v":116218,"vw":41.995155},{"c":42,"h":42.03,"l":41.93,"n":4479,"o":41.96,"t":"2026-09-25T18:00:00Z","v":484251,"vw":41.991192},{"c":42.02,"h":42.08,"l":41.985,"n":1675,"o":42.005,"t":"2026-09-25T18:15:00Z","v":96092,"vw":42.029319},{"c":41.975,"h":42.025,"l":41.945,"n":2525,"o":42.015,"t":"2026-09-25T18:30:00Z","v":220651,"vw":41.992939},{"c":42.075,"h":42.075,"l":41.965,"n":1837,"o":41.98,"t":"2026-09-25T18:45:00Z","v":124534,"vw":42.007758},{"c":42.09,"h":42.105,"l":42.035,"n":1806,"o":42.075,"t":"2026-09-25T19:00:00Z","v":108577,"vw":42.070794},{"c":42.08,"h":42.145,"l":42.05,"n":2073,"o":42.1,"t":"2026-09-25T19:15:00Z","v":158691,"vw":42.082939},{"c":42.165,"h":42.165,"l":42.07,"n":3421,"o":42.085,"t":"2026-09-25T19:30:00Z","v":342228,"vw":42.12418},{"c":42.18,"h":42.265,"l":42.13,"n":5251,"o":42.165,"t":"2026-09-25T19:45:00Z","v":605275,"vw":42.175414},{"c":42.2,"h":42.8,"l":42.19,"n":14,"o":42.19,"t":"2026-09-25T20:00:00Z","v":217944,"vw":42.190359},{"c":42.74,"h":43.04,"l":42.4,"n":82,"o":42.4,"t":"2026-09-28T08:00:00Z","v":13439,"vw":42.864714},{"c":42.89,"h":42.89,"l":42.79,"n":26,"o":42.82,"t":"2026-09-28T08:45:00Z","v":1053,"vw":42.841087},{"c":42.99,"h":42.99,"l":42.99,"n":2,"o":42.99,"t":"2026-09-28T09:00:00Z","v":300,"vw":42.99},{"c":42.92,"h":42.92,"l":42.92,"n":3,"o":42.92,"t":"2026-09-28T09:15:00Z","v":400,"vw":42.92},{"c":43.15,"h":43.15,"l":42.97,"n":17,"o":42.97,"t":"2026-09-28T10:00:00Z","v":1744,"vw":43.102961},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-09-28T10:30:00Z","v":600,"vw":43.21},{"c":43.15,"h":43.22,"l":43.15,"n":10,"o":43.22,"t":"2026-09-28T10:45:00Z","v":3488,"vw":43.161038},{"c":43.1,"h":43.13,"l":43.08,"n":15,"o":43.13,"t":"2026-09-28T11:00:00Z","v":1077,"vw":43.10546},{"c":42.99,"h":43.04,"l":42.97,"n":25,"o":43.04,"t":"2026-09-28T11:15:00Z","v":5239,"vw":43.002778},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-09-28T11:30:00Z","v":200,"vw":43.02},{"c":42.94,"h":43.16,"l":42.94,"n":175,"o":43.14,"t":"2026-09-28T12:00:00Z","v":17285,"vw":43.113383},{"c":42.93,"h":42.94,"l":42.93,"n":10,"o":42.93,"t":"2026-09-28T12:15:00Z","v":521,"vw":42.9325},{"c":42.88,"h":42.91,"l":42.88,"n":12,"o":42.91,"t":"2026-09-28T12:30:00Z","v":203977,"vw":42.906497},{"c":42.76,"h":42.76,"l":42.75,"n":4,"o":42.75,"t":"2026-09-28T12:45:00Z","v":1369,"vw":42.751494},{"c":42.81,"h":42.81,"l":42.81,"n":4,"o":42.81,"t":"2026-09-28T13:00:00Z","v":300,"vw":42.81},{"c":42.77,"h":42.77,"l":42.71,"n":20,"o":42.71,"t":"2026-09-28T13:15:00Z","v":2604,"vw":42.74393},{"c":42.7,"h":42.85,"l":42.55,"n":1859,"o":42.8,"t":"2026-09-28T13:30:00Z","v":186091,"vw":42.734938},{"c":42.79,"h":42.81,"l":42.63,"n":2105,"o":42.695,"t":"2026-09-28T13:45:00Z","v":208044,"vw":42.69764},{"c":42.735,"h":42.82,"l":42.675,"n":2018,"o":42.79,"t":"2026-09-28T14:00:00Z","v":145319,"vw":42.749127},{"c":42.695,"h":42.725,"l":42.59,"n":2416,"o":42.72,"t":"2026-09-28T14:15:00Z","v":215819,"vw":42.652183},{"c":42.73,"h":42.87,"l":42.695,"n":1039,"o":42.695,"t":"2026-09-28T14:30:00Z","v":79254,"vw":42.769127},{"c":42.985,"h":43.0286,"l":42.735,"n":1465,"o":42.735,"t":"2026-09-28T14:45:00Z","v":147417,"vw":42.878151},{"c":43.015,"h":43.045,"l":42.915,"n":1375,"o":42.98,"t":"2026-09-28T15:00:00Z","v":109085,"vw":43.002426},{"c":42.975,"h":43.09,"l":42.96,"n":1671,"o":43.015,"t":"2026-09-28T15:15:00Z","v":122029,"vw":43.029028},{"c":43.02,"h":43.03,"l":42.93,"n":901,"o":42.975,"t":"2026-09-28T15:30:00Z","v":59519,"vw":42.969632},{"c":42.985,"h":43.07,"l":42.95,"n":962,"o":43.01,"t":"2026-09-28T15:45:00Z","v":63023,"vw":43.012672},{"c":42.84,"h":43.01,"l":42.8,"n":915,"o":42.99,"t":"2026-09-28T16:00:00Z","v":67000,"vw":42.894184},{"c":42.3,"h":42.85,"l":42.17,"n":7809,"o":42.845,"t":"2026-09-28T16:15:00Z","v":658562,"vw":42.497097},{"c":42.59,"h":42.595,"l":42.25,"n":3346,"o":42.295,"t":"2026-09-28T16:30:00Z","v":254894,"vw":42.432463},{"c":42.605,"h":42.665,"l":42.54,"n":1103,"o":42.595,"t":"2026-09-28T16:45:00Z","v":75293,"vw":42.596752},{"c":42.13,"h":42.64,"l":42.105,"n":7424,"o":42.61,"t":"2026-09-28T17:00:00Z","v":542487,"vw":42.394783},{"c":42.52,"h":42.53,"l":42.08,"n":3741,"o":42.14,"t":"2026-09-28T17:15:00Z","v":253659,"vw":42.311277},{"c":42.375,"h":42.52,"l":42.37,"n":1093,"o":42.52,"t":"2026-09-28T17:30:00Z","v":74665,"vw":42.443651},{"c":42.49,"h":42.4986,"l":42.36,"n":1174,"o":42.375,"t":"2026-09-28T17:45:00Z","v":75437,"vw":42.423075},{"c":42.475,"h":42.52,"l":42.435,"n":1112,"o":42.49,"t":"2026-09-28T18:00:00Z","v":67311,"vw":42.476612},{"c":42.425,"h":42.505,"l":42.41,"n":1233,"o":42.475,"t":"2026-09-28T18:15:00Z","v":68899,"vw":42.450931},{"c":42.345,"h":42.42,"l":42.305,"n":1626,"o":42.42,"t":"2026-09-28T18:30:00Z","v":130415,"vw":42.352344},{"c":42.305,"h":42.35,"l":42.275,"n":1623,"o":42.345,"t":"2026-09-28T18:45:00Z","v":109264,"vw":42.306203},{"c":42.345,"h":42.405,"l":42.295,"n":1186,"o":42.3,"t":"2026-09-28T19:00:00Z","v":107943,"vw":42.354014},{"c":42.305,"h":42.36,"l":42.3,"n":1189,"o":42.345,"t":"2026-09-28T19:15:00Z","v":85866,"vw":42.324283},{"c":42.385,"h":42.395,"l":42.2578,"n":1925,"o":42.305,"t":"2026-09-28T19:30:00Z","v":147568,"vw":42.321354},{"c":42.285,"h":42.39,"l":42.225,"n":4610,"o":42.385,"t":"2026-09-28T19:45:00Z","v":369628,"vw":42.282158},{"c":42.55,"h":42.55,"l":42.27,"n":11,"o":42.27,"t":"2026-09-28T20:00:00Z","v":123092,"vw":42.271137},{"c":42.4813,"h":42.4813,"l":42.4813,"n":1,"o":42.4813,"t":"2026-09-28T22:15:00Z","v":100,"vw":42.4813},{"c":42.46,"h":42.46,"l":42.4,"n":34,"o":42.4,"t":"2026-09-28T23:45:00Z","v":358,"vw":42.43},{"c":41.81,"h":42.32,"l":41.75,"n":168,"o":42.02,"t":"2026-09-29T08:00:00Z","v":24905,"vw":41.936484},{"c":41.65,"h":41.68,"l":41.65,"n":4,"o":41.68,"t":"2026-09-29T08:15:00Z","v":952,"vw":41.672122},{"c":41.67,"h":41.67,"l":41.67,"n":84,"o":41.67,"t":"2026-09-29T08:30:00Z","v":4436,"vw":41.67},{"c":41.64,"h":41.64,"l":41.56,"n":11,"o":41.6,"t":"2026-09-29T08:45:00Z","v":1458,"vw":41.620476},{"c":41.55,"h":41.57,"l":41.55,"n":11,"o":41.56,"t":"2026-09-29T09:00:00Z","v":3933,"vw":41.556369},{"c":41.48,"h":41.52,"l":41.44,"n":39,"o":41.52,"t":"2026-09-29T09:15:00Z","v":14395,"vw":41.478847},{"c":41.21,"h":41.47,"l":41.2,"n":76,"o":41.47,"t":"2026-09-29T09:30:00Z","v":11752,"vw":41.372022},{"c":41.3,"h":41.3,"l":41.14,"n":79,"o":41.2,"t":"2026-09-29T09:45:00Z","v":33704,"vw":41.240454},{"c":41.36,"h":41.36,"l":41.32,"n":3,"o":41.32,"t":"2026-09-29T10:00:00Z","v":765,"vw":41.333822},{"c":41.34,"h":41.38,"l":41.34,"n":6,"o":41.34,"t":"2026-09-29T10:15:00Z","v":1639,"vw":41.357911},{"c":41.29,"h":41.29,"l":41.27,"n":8,"o":41.27,"t":"2026-09-29T10:30:00Z","v":1142,"vw":41.286735},{"c":41.23,"h":41.28,"l":41.23,"n":18,"o":41.27,"t":"2026-09-29T10:45:00Z","v":7581,"vw":41.260659},{"c":41.1534,"h":41.2,"l":41.12,"n":31,"o":41.2,"t":"2026-09-29T11:00:00Z","v":7606,"vw":41.151879},{"c":41.17,"h":41.17,"l":41.17,"n":2,"o":41.17,"t":"2026-09-29T11:15:00Z","v":314,"vw":41.17},{"c":41.09,"h":41.12,"l":41.04,"n":45,"o":41.05,"t":"2026-09-29T11:30:00Z","v":15077,"vw":41.098751},{"c":41.07,"h":41.14,"l":40.89,"n":71,"o":41.12,"t":"2026-09-29T11:45:00Z","v":23197,"vw":40.994145},{"c":41.12,"h":41.12,"l":41.03,"n":17,"o":41.03,"t":"2026-09-29T12:00:00Z","v":5858,"vw":41.069269},{"c":41.11,"h":41.2,"l":41.11,"n":45,"o":41.12,"t":"2026-09-29T12:15:00Z","v":212412,"vw":41.174641},{"c":41.09,"h":41.14,"l":41.09,"n":10,"o":41.11,"t":"2026-09-29T12:30:00Z","v":2654,"vw":41.120675},{"c":41.11,"h":41.11,"l":41.08,"n":7,"o":41.08,"t":"2026-09-29T12:45:00Z","v":1207,"vw":41.107462},{"c":41.08,"h":41.08,"l":41.06,"n":3,"o":41.0644,"t":"2026-09-29T13:00:00Z","v":600,"vw":41.069067},{"c":40.96,"h":41.02,"l":40.94,"n":84,"o":40.98,"t":"2026-09-29T13:15:00Z","v":25638,"vw":40.965207},{"c":41.415,"h":41.42,"l":40.955,"n":2878,"o":40.96,"t":"2026-09-29T13:30:00Z","v":466202,"vw":41.105727},{"c":41.72,"h":41.75,"l":41.41,"n":1291,"o":41.41,"t":"2026-09-29T13:45:00Z","v":136016,"vw":41.57728},{"c":41.71,"h":41.815,"l":41.645,"n":2065,"o":41.72,"t":"2026-09-29T14:00:00Z","v":267526,"vw":41.703134},{"c":41.64,"h":41.72,"l":41.55,"n":3631,"o":41.71,"t":"2026-09-29T14:15:00Z","v":380248,"vw":41.626768},{"c":41.465,"h":41.68,"l":41.455,"n":1756,"o":41.635,"t":"2026-09-29T14:30:00Z","v":134816,"vw":41.582243},{"c":41.57,"h":41.62,"l":41.435,"n":1556,"o":41.465,"t":"2026-09-29T14:45:00Z","v":119282,"vw":41.540978},{"c":41.6786,"h":41.6786,"l":41.545,"n":1143,"o":41.57,"t":"2026-09-29T15:00:00Z","v":78915,"vw":41.590757},{"c":41.6,"h":41.69,"l":41.585,"n":1002,"o":41.675,"t":"2026-09-29T15:15:00Z","v":85257,"vw":41.630925},{"c":41.6,"h":41.655,"l":41.545,"n":862,"o":41.6,"t":"2026-09-29T15:30:00Z","v":59399,"vw":41.609636},{"c":41.68,"h":41.735,"l":41.41,"n":4174,"o":41.59,"t":"2026-09-29T15:45:00Z","v":389339,"vw":41.518881},{"c":41.65,"h":41.715,"l":41.62,"n":757,"o":41.68,"t":"2026-09-29T16:00:00Z","v":39179,"vw":41.669549},{"c":41.72,"h":41.73,"l":41.615,"n":1628,"o":41.665,"t":"2026-09-29T16:15:00Z","v":121969,"vw":41.665316},{"c":41.74,"h":41.775,"l":41.71,"n":997,"o":41.72,"t":"2026-09-29T16:30:00Z","v":60809,"vw":41.739234},{"c":41.63,"h":41.745,"l":41.59,"n":841,"o":41.735,"t":"2026-09-29T16:45:00Z","v":51086,"vw":41.649642},{"c":41.595,"h":41.645,"l":41.58,"n":860,"o":41.63,"t":"2026-09-29T17:00:00Z","v":58432,"vw":41.623629},{"c":41.585,"h":41.615,"l":41.565,"n":616,"o":41.59,"t":"2026-09-29T17:15:00Z","v":36472,"vw":41.594542},{"c":41.495,"h":41.615,"l":41.495,"n":753,"o":41.585,"t":"2026-09-29T17:30:00Z","v":44852,"vw":41.558875},{"c":41.515,"h":41.525,"l":41.45,"n":853,"o":41.49,"t":"2026-09-29T17:45:00Z","v":44795,"vw":41.486157},{"c":41.525,"h":41.545,"l":41.3,"n":2530,"o":41.515,"t":"2026-09-29T18:00:00Z","v":186990,"vw":41.431196},{"c":41.44,"h":41.54,"l":41.42,"n":963,"o":41.53,"t":"2026-09-29T18:15:00Z","v":56596,"vw":41.494356},{"c":41.405,"h":41.485,"l":41.335,"n":1388,"o":41.43,"t":"2026-09-29T18:30:00Z","v":98510,"vw":41.408118},{"c":41.28,"h":41.415,"l":41.24,"n":1028,"o":41.405,"t":"2026-09-29T18:45:00Z","v":73061,"vw":41.312046},{"c":41.285,"h":41.325,"l":41.255,"n":1240,"o":41.275,"t":"2026-09-29T19:00:00Z","v":79185,"vw":41.286464},{"c":41.345,"h":41.38,"l":41.28,"n":1717,"o":41.29,"t":"2026-09-29T19:15:00Z","v":128981,"vw":41.332674},{"c":41.315,"h":41.365,"l":41.285,"n":3493,"o":41.35,"t":"2026-09-29T19:30:00Z","v":297840,"vw":41.325498},{"c":41.35,"h":41.38,"l":41.275,"n":4092,"o":41.315,"t":"2026-09-29T19:45:00Z","v":314323,"vw":41.335894},{"c":41.32,"h":41.34,"l":41.32,"n":12,"o":41.34,"t":"2026-09-29T20:00:00Z","v":142525,"vw":41.339861},{"c":41.34,"h":41.34,"l":41.34,"n":1,"o":41.34,"t":"2026-09-29T20:15:00Z","v":1578,"vw":41.34},{"c":40.94,"h":41.22,"l":40.9,"n":130,"o":41.2,"t":"2026-09-30T08:00:00Z","v":13636,"vw":41.021158},{"c":41.01,"h":41.01,"l":41.01,"n":1,"o":41.01,"t":"2026-09-30T08:15:00Z","v":250,"vw":41.01},{"c":40.91,"h":40.91,"l":40.86,"n":20,"o":40.91,"t":"2026-09-30T08:30:00Z","v":1916,"vw":40.89044},{"c":40.93,"h":40.93,"l":40.84,"n":27,"o":40.85,"t":"2026-09-30T08:45:00Z","v":4015,"vw":40.869145},{"c":40.87,"h":40.97,"l":40.87,"n":53,"o":40.92,"t":"2026-09-30T09:00:00Z","v":9671,"vw":40.91044},{"c":40.98,"h":40.98,"l":40.79,"n":81,"o":40.87,"t":"2026-09-30T09:15:00Z","v":14727,"vw":40.889138},{"c":40.91,"h":40.98,"l":40.81,"n":57,"o":40.98,"t":"2026-09-30T09:30:00Z","v":15986,"vw":40.859661},{"c":40.94,"h":40.94,"l":40.94,"n":3,"o":40.94,"t":"2026-09-30T09:45:00Z","v":900,"vw":40.94},{"c":41.12,"h":41.12,"l":40.99,"n":27,"o":40.99,"t":"2026-09-30T10:00:00Z","v":3290,"vw":41.057317},{"c":41.18,"h":41.21,"l":41.1,"n":11,"o":41.1,"t":"2026-09-30T10:15:00Z","v":2419,"vw":41.189633},{"c":41.1,"h":41.19,"l":41.1,"n":30,"o":41.19,"t":"2026-09-30T10:30:00Z","v":7840,"vw":41.163558},{"c":41.31,"h":41.35,"l":41.25,"n":30,"o":41.26,"t":"2026-09-30T11:00:00Z","v":6566,"vw":41.298683},{"c":41.305,"h":41.32,"l":41.28,"n":5,"o":41.28,"t":"2026-09-30T11:15:00Z","v":1090,"vw":41.306905},{"c":41.29,"h":41.33,"l":41.28,"n":36,"o":41.32,"t":"2026-09-30T11:30:00Z","v":8089,"vw":41.315761},{"c":41.4,"h":41.4,"l":41.34,"n":9,"o":41.34,"t":"2026-09-30T11:45:00Z","v":1837,"vw":41.364943},{"c":41.24,"h":41.24,"l":41.2,"n":2,"o":41.2,"t":"2026-09-30T12:00:00Z","v":601,"vw":41.2197},{"c":41.25,"h":41.25,"l":41.24,"n":8,"o":41.24,"t":"2026-09-30T12:15:00Z","v":1410,"vw":41.24431},{"c":41.35,"h":41.35,"l":41.25,"n":4,"o":41.25,"t":"2026-09-30T12:30:00Z","v":866,"vw":41.3},{"c":41.29,"h":41.35,"l":41.29,"n":5,"o":41.34,"t":"2026-09-30T12:45:00Z","v":1882,"vw":41.329469},{"c":41.34,"h":41.34,"l":41.19,"n":19,"o":41.19,"t":"2026-09-30T13:00:00Z","v":5277,"vw":41.22855},{"c":41.35,"h":41.4,"l":41.34,"n":46,"o":41.39,"t":"2026-09-30T13:15:00Z","v":12042,"vw":41.360529},{"c":41.65,"h":41.68,"l":41.36,"n":2520,"o":41.37,"t":"2026-09-30T13:30:00Z","v":318938,"vw":41.50662},{"c":41.68,"h":41.68,"l":41.545,"n":1529,"o":41.66,"t":"2026-09-30T13:45:00Z","v":128461,"vw":41.615211},{"c":41.615,"h":41.7,"l":41.55,"n":1766,"o":41.67,"t":"2026-09-30T14:00:00Z","v":151635,"vw":41.637136},{"c":41.685,"h":41.765,"l":41.56,"n":3131,"o":41.615,"t":"2026-09-30T14:15:00Z","v":265639,"vw":41.704389},{"c":41.525,"h":41.745,"l":41.505,"n":2726,"o":41.685,"t":"2026-09-30T14:30:00Z","v":207381,"vw":41.624303},{"c":41.74,"h":41.785,"l":41.4808,"n":1890,"o":41.525,"t":"2026-09-30T14:45:00Z","v":151197,"vw":41.678107},{"c":41.71,"h":41.87,"l":41.69,"n":2078,"o":41.74,"t":"2026-09-30T15:00:00Z","v":357251,"vw":41.764366},{"c":41.79,"h":41.845,"l":41.7,"n":1309,"o":41.71,"t":"2026-09-30T15:15:00Z","v":85601,"vw":41.793786},{"c":41.75,"h":41.835,"l":41.71,"n":1681,"o":41.8,"t":"2026-09-30T15:30:00Z","v":154646,"vw":41.777353},{"c":41.73,"h":41.785,"l":41.695,"n":1127,"o":41.75,"t":"2026-09-30T15:45:00Z","v":313562,"vw":41.721427},{"c":41.81,"h":41.83,"l":41.715,"n":1718,"o":41.7399,"t":"2026-09-30T16:00:00Z","v":113553,"vw":41.7606},{"c":41.82,"h":41.835,"l":41.795,"n":843,"o":41.805,"t":"2026-09-30T16:15:00Z","v":55677,"vw":41.809694},{"c":41.875,"h":41.88,"l":41.775,"n":792,"o":41.815,"t":"2026-09-30T16:30:00Z","v":48508,"vw":41.832605},{"c":41.875,"h":41.91,"l":41.865,"n":807,"o":41.875,"t":"2026-09-30T16:45:00Z","v":40978,"vw":41.890363},{"c":41.875,"h":41.91,"l":41.845,"n":712,"o":41.8699,"t":"2026-09-30T17:00:00Z","v":29920,"vw":41.882815},{"c":41.925,"h":41.935,"l":41.86,"n":665,"o":41.875,"t":"2026-09-30T17:15:00Z","v":34680,"vw":41.888539},{"c":41.905,"h":41.955,"l":41.875,"n":674,"o":41.925,"t":"2026-09-30T17:30:00Z","v":36602,"vw":41.917998},{"c":41.925,"h":41.955,"l":41.835,"n":969,"o":41.905,"t":"2026-09-30T17:45:00Z","v":56938,"vw":41.894881},{"c":41.865,"h":41.975,"l":41.865,"n":720,"o":41.925,"t":"2026-09-30T18:00:00Z","v":39306,"vw":41.923683},{"c":41.775,"h":41.9,"l":41.77,"n":1005,"o":41.86,"t":"2026-09-30T18:15:00Z","v":60286,"vw":41.836991},{"c":41.815,"h":41.84,"l":41.765,"n":994,"o":41.775,"t":"2026-09-30T18:30:00Z","v":64119,"vw":41.80584},{"c":41.73,"h":41.81,"l":41.73,"n":1199,"o":41.81,"t":"2026-09-30T18:45:00Z","v":77344,"vw":41.771381},{"c":41.7,"h":41.755,"l":41.66,"n":1159,"o":41.725,"t":"2026-09-30T19:00:00Z","v":75025,"vw":41.716613},{"c":41.535,"h":41.7,"l":41.535,"n":1068,"o":41.7,"t":"2026-09-30T19:15:00Z","v":65604,"vw":41.602584},{"c":41.545,"h":41.59,"l":41.475,"n":2056,"o":41.535,"t":"2026-09-30T19:30:00Z","v":183082,"vw":41.525786},{"c":41.61,"h":41.71,"l":41.435,"n":6808,"o":41.545,"t":"2026-09-30T19:45:00Z","v":650811,"vw":41.60304},{"c":41.6,"h":41.6,"l":41.6,"n":10,"o":41.6,"t":"2026-09-30T20:00:00Z","v":200625,"vw":41.6},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-30T20:15:00Z","v":100,"vw":41.3},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-30T22:15:00Z","v":500,"vw":41.3},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-30T22:45:00Z","v":400,"vw":41.3},{"c":40.89,"h":41.14,"l":40.68,"n":200,"o":40.95,"t":"2026-10-01T08:00:00Z","v":37079,"vw":40.905738},{"c":41.05,"h":41.05,"l":40.73,"n":25,"o":40.73,"t":"2026-10-01T08:15:00Z","v":3300,"vw":40.997744},{"c":41.09,"h":41.09,"l":41.04,"n":6,"o":41.04,"t":"2026-10-01T08:30:00Z","v":2555,"vw":41.082744},{"c":40.95,"h":40.96,"l":40.95,"n":3,"o":40.96,"t":"2026-10-01T08:45:00Z","v":680,"vw":40.952647},{"c":41.19,"h":41.19,"l":41.16,"n":12,"o":41.19,"t":"2026-10-01T09:00:00Z","v":2836,"vw":41.17665},{"c":41.07,"h":41.09,"l":41.03,"n":13,"o":41.09,"t":"2026-10-01T09:15:00Z","v":5222,"vw":41.066885},{"c":41.08,"h":41.08,"l":41.08,"n":3,"o":41.08,"t":"2026-10-01T09:30:00Z","v":487,"vw":41.08},{"c":41.02,"h":41.1,"l":41.02,"n":6,"o":41.1,"t":"2026-10-01T10:15:00Z","v":2345,"vw":41.086354},{"c":41.02,"h":41.18,"l":41.02,"n":62,"o":41.18,"t":"2026-10-01T10:30:00Z","v":6105,"vw":41.131374},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-01T10:45:00Z","v":856,"vw":41.15},{"c":41.31,"h":41.31,"l":41.185,"n":169,"o":41.185,"t":"2026-10-01T11:00:00Z","v":27723,"vw":41.242765},{"c":41.25,"h":41.29,"l":41.25,"n":22,"o":41.26,"t":"2026-10-01T11:15:00Z","v":3679,"vw":41.269437},{"c":41.27,"h":41.28,"l":41.265,"n":10,"o":41.265,"t":"2026-10-01T11:30:00Z","v":2660,"vw":41.27},{"c":41.24,"h":41.33,"l":41.24,"n":206,"o":41.27,"t":"2026-10-01T11:45:00Z","v":24595,"vw":41.274557},{"c":41.29,"h":41.31,"l":41.26,"n":26,"o":41.26,"t":"2026-10-01T12:00:00Z","v":3601,"vw":41.28155},{"c":41.31,"h":41.33,"l":41.2,"n":70,"o":41.3,"t":"2026-10-01T12:15:00Z","v":6000,"vw":41.308},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-01T12:30:00Z","v":500,"vw":41.24},{"c":41.16,"h":41.2,"l":41.16,"n":11,"o":41.2,"t":"2026-10-01T12:45:00Z","v":2918,"vw":41.195298},{"c":41.09,"h":41.11,"l":41.08,"n":8,"o":41.11,"t":"2026-10-01T13:00:00Z","v":1068,"vw":41.090983},{"c":41.21,"h":41.3,"l":41.21,"n":44,"o":41.3,"t":"2026-10-01T13:15:00Z","v":10185,"vw":41.243818},{"c":41.45,"h":41.45,"l":41.2,"n":1810,"o":41.2,"t":"2026-10-01T13:30:00Z","v":208260,"vw":41.277131},{"c":41.66,"h":41.7,"l":41.4,"n":1551,"o":41.45,"t":"2026-10-01T13:45:00Z","v":116859,"vw":41.554998},{"c":41.67,"h":41.74,"l":41.5,"n":1879,"o":41.69,"t":"2026-10-01T14:00:00Z","v":143410,"vw":41.600965},{"c":41.82,"h":41.875,"l":41.61,"n":2639,"o":41.67,"t":"2026-10-01T14:15:00Z","v":266524,"vw":41.775538},{"c":41.78,"h":41.86,"l":41.655,"n":1520,"o":41.82,"t":"2026-10-01T14:30:00Z","v":107944,"vw":41.758561},{"c":41.65,"h":41.855,"l":41.62,"n":1451,"o":41.775,"t":"2026-10-01T14:45:00Z","v":95269,"vw":41.75153},{"c":41.885,"h":41.925,"l":41.605,"n":1383,"o":41.64,"t":"2026-10-01T15:00:00Z","v":108001,"vw":41.749801},{"c":41.9,"h":41.955,"l":41.855,"n":1094,"o":41.885,"t":"2026-10-01T15:15:00Z","v":68183,"vw":41.904645},{"c":41.86,"h":41.915,"l":41.815,"n":882,"o":41.9,"t":"2026-10-01T15:30:00Z","v":52355,"vw":41.868686},{"c":41.925,"h":42.005,"l":41.855,"n":1779,"o":41.86,"t":"2026-10-01T15:45:00Z","v":133197,"vw":41.937425},{"c":41.82,"h":41.93,"l":41.745,"n":976,"o":41.925,"t":"2026-10-01T16:00:00Z","v":70735,"vw":41.815812},{"c":41.83,"h":41.855,"l":41.71,"n":653,"o":41.82,"t":"2026-10-01T16:15:00Z","v":42923,"vw":41.79348},{"c":41.855,"h":41.865,"l":41.795,"n":553,"o":41.82,"t":"2026-10-01T16:30:00Z","v":31355,"vw":41.826566},{"c":41.775,"h":41.9,"l":41.775,"n":1258,"o":41.855,"t":"2026-10-01T16:45:00Z","v":79048,"vw":41.846545},{"c":41.7,"h":41.785,"l":41.695,"n":932,"o":41.765,"t":"2026-10-01T17:00:00Z","v":58333,"vw":41.740888},{"c":41.625,"h":41.71,"l":41.615,"n":842,"o":41.705,"t":"2026-10-01T17:15:00Z","v":44303,"vw":41.670856},{"c":41.72,"h":41.73,"l":41.52,"n":2252,"o":41.62,"t":"2026-10-01T17:30:00Z","v":153802,"vw":41.619854},{"c":42.145,"h":42.19,"l":41.69,"n":2794,"o":41.695,"t":"2026-10-01T17:45:00Z","v":219521,"vw":41.927748},{"c":42.14,"h":42.16,"l":42.065,"n":1929,"o":42.14,"t":"2026-10-01T18:00:00Z","v":141920,"vw":42.120031},{"c":42.14,"h":42.17,"l":41.955,"n":2204,"o":42.14,"t":"2026-10-01T18:15:00Z","v":168153,"vw":42.048847},{"c":42.03,"h":42.155,"l":41.985,"n":1482,"o":42.15,"t":"2026-10-01T18:30:00Z","v":103436,"vw":42.051041},{"c":42.03,"h":42.055,"l":42.005,"n":700,"o":42.04,"t":"2026-10-01T18:45:00Z","v":30714,"vw":42.029842},{"c":42.045,"h":42.06,"l":42.01,"n":965,"o":42.03,"t":"2026-10-01T19:00:00Z","v":56253,"vw":42.039378},{"c":42.045,"h":42.08,"l":42.03,"n":1124,"o":42.04,"t":"2026-10-01T19:15:00Z","v":59316,"vw":42.048498},{"c":42.02,"h":42.0651,"l":41.995,"n":1434,"o":42.045,"t":"2026-10-01T19:30:00Z","v":104849,"vw":42.02559},{"c":42.17,"h":42.18,"l":42.02,"n":4112,"o":42.025,"t":"2026-10-01T19:45:00Z","v":316130,"vw":42.120575},{"c":42.3,"h":42.31,"l":42.17,"n":69,"o":42.17,"t":"2026-10-01T20:00:00Z","v":152123,"vw":42.170257},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-01T20:15:00Z","v":3156,"vw":42.17},{"c":43.1426,"h":43.1426,"l":43.1426,"n":1,"o":43.1426,"t":"2026-10-01T20:30:00Z","v":231,"vw":43.1426},{"c":41.43,"h":41.89,"l":41.43,"n":76,"o":41.59,"t":"2026-10-02T08:00:00Z","v":9392,"vw":41.673879},{"c":41.58,"h":41.59,"l":41.54,"n":4,"o":41.54,"t":"2026-10-02T08:15:00Z","v":1103,"vw":41.570463},{"c":41.71,"h":41.71,"l":41.71,"n":4,"o":41.71,"t":"2026-10-02T08:30:00Z","v":700,"vw":41.71},{"c":41.44,"h":41.56,"l":41.44,"n":27,"o":41.56,"t":"2026-10-02T08:45:00Z","v":4745,"vw":41.503175},{"c":41.56,"h":41.56,"l":41.56,"n":4,"o":41.56,"t":"2026-10-02T09:00:00Z","v":278,"vw":41.56},{"c":41.49,"h":41.49,"l":41.42,"n":16,"o":41.42,"t":"2026-10-02T09:15:00Z","v":2296,"vw":41.440152},{"c":41.58,"h":41.59,"l":41.58,"n":9,"o":41.58,"t":"2026-10-02T09:30:00Z","v":1089,"vw":41.585927},{"c":41.64,"h":41.72,"l":41.64,"n":22,"o":41.66,"t":"2026-10-02T09:45:00Z","v":2526,"vw":41.659057},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-02T10:15:00Z","v":178,"vw":41.67},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-02T10:45:00Z","v":300,"vw":41.76},{"c":41.76,"h":41.78,"l":41.76,"n":10,"o":41.78,"t":"2026-10-02T11:00:00Z","v":3751,"vw":41.769368},{"c":41.83,"h":41.86,"l":41.83,"n":22,"o":41.84,"t":"2026-10-02T11:15:00Z","v":4002,"vw":41.843278},{"c":41.8,"h":41.8,"l":41.8,"n":5,"o":41.8,"t":"2026-10-02T11:45:00Z","v":1500,"vw":41.8},{"c":41.8344,"h":41.8344,"l":41.8344,"n":1,"o":41.8344,"t":"2026-10-02T12:00:00Z","v":1400,"vw":41.8344},{"c":41.8,"h":41.8,"l":41.685,"n":2,"o":41.685,"t":"2026-10-02T12:15:00Z","v":244,"vw":41.752869},{"c":41.58,"h":41.58,"l":41.58,"n":13,"o":41.58,"t":"2026-10-02T12:30:00Z","v":1221,"vw":41.58},{"c":41.65,"h":41.712,"l":41.64,"n":47,"o":41.68,"t":"2026-10-02T12:45:00Z","v":9788,"vw":41.68085},{"c":41.6,"h":41.66,"l":41.52,"n":60,"o":41.66,"t":"2026-10-02T13:00:00Z","v":10956,"vw":41.575668},{"c":41.79,"h":41.79,"l":41.58,"n":70,"o":41.59,"t":"2026-10-02T13:15:00Z","v":8023,"vw":41.687091},{"c":42.19,"h":42.19,"l":41.76,"n":1573,"o":41.78,"t":"2026-10-02T13:30:00Z","v":190727,"vw":41.924597},{"c":42.31,"h":42.36,"l":42.05,"n":2696,"o":42.19,"t":"2026-10-02T13:45:00Z","v":253155,"vw":42.223041},{"c":41.845,"h":42.38,"l":41.8,"n":1868,"o":42.32,"t":"2026-10-02T14:00:00Z","v":214542,"vw":41.993335},{"c":41.99,"h":42.015,"l":41.77,"n":1927,"o":41.825,"t":"2026-10-02T14:15:00Z","v":207094,"vw":41.91149},{"c":41.975,"h":42.04,"l":41.895,"n":1064,"o":41.985,"t":"2026-10-02T14:30:00Z","v":80029,"vw":41.956362},{"c":42.12,"h":42.16,"l":41.955,"n":1174,"o":41.97,"t":"2026-10-02T14:45:00Z","v":87389,"vw":42.077955},{"c":42.205,"h":42.25,"l":42.05,"n":1083,"o":42.11,"t":"2026-10-02T15:00:00Z","v":68599,"vw":42.141884},{"c":42.15,"h":42.27,"l":42.11,"n":1132,"o":42.2,"t":"2026-10-02T15:15:00Z","v":53224,"vw":42.191071},{"c":42.24,"h":42.25,"l":42.13,"n":688,"o":42.16,"t":"2026-10-02T15:30:00Z","v":33350,"vw":42.178877},{"c":42.55,"h":42.58,"l":42.225,"n":1908,"o":42.24,"t":"2026-10-02T15:45:00Z","v":152855,"vw":42.45719},{"c":42.455,"h":42.555,"l":42.4,"n":1224,"o":42.555,"t":"2026-10-02T16:00:00Z","v":103001,"vw":42.482351},{"c":42.6,"h":42.615,"l":42.38,"n":989,"o":42.46,"t":"2026-10-02T16:15:00Z","v":66065,"vw":42.485799},{"c":42.54,"h":42.625,"l":42.525,"n":650,"o":42.605,"t":"2026-10-02T16:30:00Z","v":35946,"vw":42.584845},{"c":42.51,"h":42.55,"l":42.47,"n":596,"o":42.55,"t":"2026-10-02T16:45:00Z","v":34797,"vw":42.515945},{"c":42.48,"h":42.545,"l":42.46,"n":1287,"o":42.5,"t":"2026-10-02T17:00:00Z","v":85869,"vw":42.502483},{"c":42.54,"h":42.56,"l":42.42,"n":1137,"o":42.48,"t":"2026-10-02T17:15:00Z","v":52774,"vw":42.48025},{"c":42.53,"h":42.55,"l":42.475,"n":636,"o":42.54,"t":"2026-10-02T17:30:00Z","v":23501,"vw":42.500987},{"c":42.59,"h":42.59,"l":42.48,"n":1030,"o":42.535,"t":"2026-10-02T17:45:00Z","v":61101,"vw":42.528626},{"c":42.605,"h":42.64,"l":42.58,"n":716,"o":42.595,"t":"2026-10-02T18:00:00Z","v":39697,"vw":42.611613},{"c":42.475,"h":42.6,"l":42.46,"n":1020,"o":42.6,"t":"2026-10-02T18:15:00Z","v":73115,"vw":42.529041},{"c":42.575,"h":42.59,"l":42.475,"n":1149,"o":42.475,"t":"2026-10-02T18:30:00Z","v":91973,"vw":42.538247},{"c":42.575,"h":42.605,"l":42.53,"n":795,"o":42.575,"t":"2026-10-02T18:45:00Z","v":59222,"vw":42.569886},{"c":42.6,"h":42.605,"l":42.55,"n":931,"o":42.57,"t":"2026-10-02T19:00:00Z","v":49226,"vw":42.577507},{"c":42.575,"h":42.64,"l":42.55,"n":899,"o":42.61,"t":"2026-10-02T19:15:00Z","v":93615,"vw":42.599953},{"c":42.575,"h":42.625,"l":42.52,"n":1820,"o":42.58,"t":"2026-10-02T19:30:00Z","v":152939,"vw":42.569345},{"c":42.57,"h":42.59,"l":42.505,"n":3413,"o":42.57,"t":"2026-10-02T19:45:00Z","v":341142,"vw":42.537731},{"c":42.6,"h":42.6,"l":42.56,"n":12,"o":42.56,"t":"2026-10-02T20:00:00Z","v":157064,"vw":42.560079},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-02T20:15:00Z","v":6312,"vw":42.56},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-02T22:15:00Z","v":2000,"vw":42.74},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-02T22:45:00Z","v":200,"vw":42.3},{"c":42.11,"h":42.32,"l":41.87,"n":33,"o":42.32,"t":"2026-10-05T08:00:00Z","v":2144,"vw":42.088617},{"c":42.13,"h":42.13,"l":42.12,"n":48,"o":42.12,"t":"2026-10-05T08:15:00Z","v":3480,"vw":42.121514},{"c":42.665,"h":42.665,"l":42.6,"n":11,"o":42.6,"t":"2026-10-05T08:30:00Z","v":1231,"vw":42.630261},{"c":42.48,"h":42.69,"l":42.48,"n":18,"o":42.69,"t":"2026-10-05T08:45:00Z","v":806,"vw":42.615023},{"c":42.53,"h":42.53,"l":42.53,"n":1,"o":42.53,"t":"2026-10-05T09:00:00Z","v":200,"vw":42.53},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-10-05T09:30:00Z","v":400,"vw":42.46},{"c":42.49,"h":42.49,"l":42.47,"n":47,"o":42.48,"t":"2026-10-05T09:45:00Z","v":2182,"vw":42.481429},{"c":42.36,"h":42.36,"l":42.36,"n":4,"o":42.36,"t":"2026-10-05T10:45:00Z","v":365,"vw":42.36},{"c":42.3,"h":42.4,"l":42.3,"n":10,"o":42.4,"t":"2026-10-05T11:15:00Z","v":3546,"vw":42.311642},{"c":42.41,"h":42.41,"l":42.41,"n":3,"o":42.41,"t":"2026-10-05T11:45:00Z","v":500,"vw":42.41},{"c":42.37,"h":42.37,"l":42.32,"n":7,"o":42.35,"t":"2026-10-05T12:00:00Z","v":1080,"vw":42.357143},{"c":42.33,"h":42.47,"l":42.33,"n":72,"o":42.45,"t":"2026-10-05T13:00:00Z","v":18981,"vw":42.412812},{"c":42.22,"h":42.22,"l":42.2,"n":29,"o":42.22,"t":"2026-10-05T13:15:00Z","v":11584,"vw":42.21307},{"c":41.845,"h":42.35,"l":41.845,"n":2306,"o":42.23,"t":"2026-10-05T13:30:00Z","v":277230,"vw":42.147241},{"c":42.11,"h":42.11,"l":41.76,"n":3684,"o":41.81,"t":"2026-10-05T13:45:00Z","v":352220,"vw":41.893289},{"c":42,"h":42.265,"l":41.96,"n":4162,"o":42.11,"t":"2026-10-05T14:00:00Z","v":355152,"vw":42.122671},{"c":42.08,"h":42.15,"l":41.975,"n":2294,"o":41.995,"t":"2026-10-05T14:15:00Z","v":353638,"vw":42.087291},{"c":42.1,"h":42.165,"l":42.045,"n":1223,"o":42.08,"t":"2026-10-05T14:30:00Z","v":178762,"vw":42.106899},{"c":42.34,"h":42.37,"l":42.095,"n":1236,"o":42.095,"t":"2026-10-05T14:45:00Z","v":92517,"vw":42.244641},{"c":42.55,"h":42.58,"l":42.335,"n":1391,"o":42.355,"t":"2026-10-05T15:00:00Z","v":91911,"vw":42.442108},{"c":42.54,"h":42.585,"l":42.475,"n":1161,"o":42.55,"t":"2026-10-05T15:15:00Z","v":65125,"vw":42.524516},{"c":42.695,"h":42.72,"l":42.54,"n":1310,"o":42.56,"t":"2026-10-05T15:30:00Z","v":82713,"vw":42.627848},{"c":42.62,"h":42.71,"l":42.56,"n":1020,"o":42.7,"t":"2026-10-05T15:45:00Z","v":59346,"vw":42.646489},{"c":42.735,"h":42.74,"l":42.605,"n":812,"o":42.61,"t":"2026-10-05T16:00:00Z","v":53064,"vw":42.671923},{"c":42.57,"h":42.73,"l":42.54,"n":778,"o":42.725,"t":"2026-10-05T16:15:00Z","v":46105,"vw":42.652042},{"c":42.55,"h":42.62,"l":42.545,"n":773,"o":42.57,"t":"2026-10-05T16:30:00Z","v":38705,"vw":42.577145},{"c":42.58,"h":42.615,"l":42.53,"n":1040,"o":42.54,"t":"2026-10-05T16:45:00Z","v":61298,"vw":42.575208},{"c":42.655,"h":42.675,"l":42.56,"n":774,"o":42.58,"t":"2026-10-05T17:00:00Z","v":46830,"vw":42.637313},{"c":42.625,"h":42.695,"l":42.625,"n":587,"o":42.655,"t":"2026-10-05T17:15:00Z","v":34086,"vw":42.66117},{"c":42.595,"h":42.655,"l":42.59,"n":754,"o":42.62,"t":"2026-10-05T17:30:00Z","v":40252,"vw":42.614494},{"c":42.73,"h":42.75,"l":42.57,"n":980,"o":42.595,"t":"2026-10-05T17:45:00Z","v":68687,"vw":42.662072},{"c":42.6895,"h":42.775,"l":42.675,"n":1381,"o":42.75,"t":"2026-10-05T18:00:00Z","v":90252,"vw":42.736501},{"c":42.53,"h":42.72,"l":42.5,"n":1406,"o":42.69,"t":"2026-10-05T18:15:00Z","v":83640,"vw":42.628785},{"c":42.46,"h":42.555,"l":42.41,"n":1149,"o":42.52,"t":"2026-10-05T18:30:00Z","v":71064,"vw":42.496463},{"c":42.365,"h":42.46,"l":42.325,"n":1355,"o":42.45,"t":"2026-10-05T18:45:00Z","v":73934,"vw":42.397003},{"c":42.355,"h":42.435,"l":42.34,"n":1205,"o":42.36,"t":"2026-10-05T19:00:00Z","v":66931,"vw":42.388942},{"c":42.355,"h":42.45,"l":42.315,"n":1927,"o":42.35,"t":"2026-10-05T19:15:00Z","v":351880,"vw":42.366061},{"c":42.295,"h":42.365,"l":42.205,"n":2162,"o":42.365,"t":"2026-10-05T19:30:00Z","v":142006,"vw":42.272769},{"c":42.35,"h":42.41,"l":42.265,"n":5998,"o":42.295,"t":"2026-10-05T19:45:00Z","v":521192,"vw":42.34625},{"c":42.35,"h":42.35,"l":42.35,"n":10,"o":42.35,"t":"2026-10-05T20:00:00Z","v":156758,"vw":42.35},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-05T22:45:00Z","v":300,"vw":42.55},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-05T23:30:00Z","v":200,"vw":42.3},{"c":42.27,"h":42.38,"l":41.82,"n":53,"o":42.38,"t":"2026-10-06T08:00:00Z","v":8654,"vw":41.935126},{"c":42.74,"h":42.74,"l":42.69,"n":76,"o":42.7,"t":"2026-10-06T08:15:00Z","v":3675,"vw":42.718385},{"c":42.66,"h":42.76,"l":42.53,"n":98,"o":42.72,"t":"2026-10-06T08:30:00Z","v":7101,"vw":42.639406},{"c":42.73,"h":42.75,"l":42.71,"n":28,"o":42.72,"t":"2026-10-06T08:45:00Z","v":8940,"vw":42.72146},{"c":42.65,"h":42.8,"l":42.62,"n":122,"o":42.75,"t":"2026-10-06T09:00:00Z","v":13036,"vw":42.735151},{"c":42.6,"h":42.6,"l":42.55,"n":14,"o":42.59,"t":"2026-10-06T09:15:00Z","v":4648,"vw":42.573149},{"c":42.35,"h":42.55,"l":42.35,"n":34,"o":42.55,"t":"2026-10-06T09:30:00Z","v":11033,"vw":42.528037},{"c":42.3,"h":42.4,"l":42.3,"n":14,"o":42.4,"t":"2026-10-06T09:45:00Z","v":1820,"vw":42.385956},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-06T10:00:00Z","v":300,"vw":42.3},{"c":42.4,"h":42.43,"l":42.4,"n":8,"o":42.43,"t":"2026-10-06T10:15:00Z","v":2445,"vw":42.420187},{"c":42.26,"h":42.29,"l":42.23,"n":13,"o":42.29,"t":"2026-10-06T10:30:00Z","v":4570,"vw":42.249208},{"c":42.315,"h":42.315,"l":42.16,"n":12,"o":42.16,"t":"2026-10-06T10:45:00Z","v":4923,"vw":42.227507},{"c":42.3977,"h":42.3977,"l":42.34,"n":11,"o":42.34,"t":"2026-10-06T11:00:00Z","v":4524,"vw":42.365133},{"c":42.43,"h":42.45,"l":42.4,"n":24,"o":42.45,"t":"2026-10-06T11:15:00Z","v":8126,"vw":42.422191},{"c":42.32,"h":42.33,"l":42.32,"n":16,"o":42.33,"t":"2026-10-06T11:30:00Z","v":5450,"vw":42.329077},{"c":42.28,"h":42.3,"l":42.28,"n":16,"o":42.3,"t":"2026-10-06T11:45:00Z","v":6320,"vw":42.290175},{"c":42.3436,"h":42.3638,"l":42.3436,"n":2,"o":42.3638,"t":"2026-10-06T12:00:00Z","v":400,"vw":42.3537},{"c":42.21,"h":42.21,"l":42.21,"n":14,"o":42.21,"t":"2026-10-06T12:15:00Z","v":4921,"vw":42.21},{"c":42.2,"h":42.25,"l":42.2,"n":50,"o":42.25,"t":"2026-10-06T12:30:00Z","v":12451,"vw":42.244995},{"c":42.21,"h":42.24,"l":42.14,"n":9,"o":42.23,"t":"2026-10-06T12:45:00Z","v":3187,"vw":42.205806},{"c":42.28,"h":42.3,"l":42.28,"n":10,"o":42.3,"t":"2026-10-06T13:00:00Z","v":1461,"vw":42.29028},{"c":42.42,"h":42.49,"l":42.39,"n":194,"o":42.46,"t":"2026-10-06T13:15:00Z","v":47534,"vw":42.442296},{"c":42.37,"h":42.78,"l":42.37,"n":2972,"o":42.435,"t":"2026-10-06T13:30:00Z","v":352978,"vw":42.594651},{"c":42.53,"h":42.54,"l":42.33,"n":969,"o":42.36,"t":"2026-10-06T13:45:00Z","v":283246,"vw":42.408482},{"c":42.77,"h":42.77,"l":42.52,"n":3219,"o":42.55,"t":"2026-10-06T14:00:00Z","v":278800,"vw":42.607571},{"c":42.85,"h":42.88,"l":42.75,"n":2466,"o":42.775,"t":"2026-10-06T14:15:00Z","v":259196,"vw":42.83735},{"c":42.87,"h":42.95,"l":42.845,"n":1055,"o":42.85,"t":"2026-10-06T14:30:00Z","v":66028,"vw":42.889532},{"c":42.78,"h":42.91,"l":42.76,"n":1523,"o":42.89,"t":"2026-10-06T14:45:00Z","v":141778,"vw":42.818878},{"c":42.84,"h":42.86,"l":42.65,"n":1434,"o":42.77,"t":"2026-10-06T15:00:00Z","v":159964,"vw":42.77453},{"c":42.925,"h":42.93,"l":42.83,"n":829,"o":42.84,"t":"2026-10-06T15:15:00Z","v":65790,"vw":42.864074},{"c":43.015,"h":43.05,"l":42.905,"n":740,"o":42.925,"t":"2026-10-06T15:30:00Z","v":45350,"vw":42.966813},{"c":43.055,"h":43.075,"l":43.03,"n":817,"o":43.03,"t":"2026-10-06T15:45:00Z","v":51925,"vw":43.054355},{"c":43.01,"h":43.055,"l":42.935,"n":681,"o":43.05,"t":"2026-10-06T16:00:00Z","v":42696,"vw":42.990596},{"c":43.14,"h":43.17,"l":43.02,"n":751,"o":43.02,"t":"2026-10-06T16:15:00Z","v":51012,"vw":43.106427},{"c":43.06,"h":43.13,"l":43.06,"n":847,"o":43.13,"t":"2026-10-06T16:30:00Z","v":60216,"vw":43.092761},{"c":43.05,"h":43.1,"l":43.03,"n":1377,"o":43.05,"t":"2026-10-06T16:45:00Z","v":110189,"vw":43.069423},{"c":43.075,"h":43.105,"l":43.05,"n":820,"o":43.05,"t":"2026-10-06T17:00:00Z","v":49219,"vw":43.076419},{"c":43.16,"h":43.17,"l":43.06,"n":952,"o":43.075,"t":"2026-10-06T17:15:00Z","v":48519,"vw":43.121472},{"c":43.165,"h":43.19,"l":43.135,"n":833,"o":43.175,"t":"2026-10-06T17:30:00Z","v":48762,"vw":43.160266},{"c":43.22,"h":43.22,"l":43.135,"n":899,"o":43.17,"t":"2026-10-06T17:45:00Z","v":54045,"vw":43.159325},{"c":43.28,"h":43.29,"l":43.21,"n":1309,"o":43.225,"t":"2026-10-06T18:00:00Z","v":95103,"vw":43.246837},{"c":43.22,"h":43.31,"l":43.22,"n":1066,"o":43.275,"t":"2026-10-06T18:15:00Z","v":64983,"vw":43.265924},{"c":43.225,"h":43.245,"l":43.195,"n":875,"o":43.22,"t":"2026-10-06T18:30:00Z","v":51725,"vw":43.220834},{"c":43.09,"h":43.27,"l":43.09,"n":1234,"o":43.225,"t":"2026-10-06T18:45:00Z","v":136207,"vw":43.184},{"c":43.165,"h":43.175,"l":43.09,"n":1257,"o":43.09,"t":"2026-10-06T19:00:00Z","v":98964,"vw":43.133767},{"c":42.99,"h":43.175,"l":42.975,"n":1574,"o":43.165,"t":"2026-10-06T19:15:00Z","v":292093,"vw":43.097962},{"c":42.99,"h":43.155,"l":42.985,"n":3039,"o":43,"t":"2026-10-06T19:30:00Z","v":406776,"vw":43.05661},{"c":43.01,"h":43.02,"l":42.925,"n":6959,"o":42.98,"t":"2026-10-06T19:45:00Z","v":902912,"vw":42.973897},{"c":43.01,"h":43.01,"l":43.01,"n":8,"o":43.01,"t":"2026-10-06T20:00:00Z","v":247474,"vw":43.01},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-10-06T20:15:00Z","v":12624,"vw":43.01},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-10-06T23:30:00Z","v":1000,"vw":43.15},{"c":42.23,"h":42.79,"l":42.01,"n":708,"o":42.25,"t":"2026-10-07T08:00:00Z","v":60492,"vw":42.249153},{"c":42.32,"h":42.32,"l":42.24,"n":21,"o":42.24,"t":"2026-10-07T08:15:00Z","v":8281,"vw":42.283872},{"c":42.25,"h":42.3,"l":42.24,"n":3,"o":42.3,"t":"2026-10-07T08:30:00Z","v":832,"vw":42.260865},{"c":42.43,"h":42.44,"l":42.26,"n":11,"o":42.29,"t":"2026-10-07T08:45:00Z","v":3024,"vw":42.376817},{"c":42.49,"h":42.49,"l":42.46,"n":21,"o":42.48,"t":"2026-10-07T09:00:00Z","v":10363,"vw":42.476234},{"c":42.58,"h":42.59,"l":42.5,"n":14,"o":42.5,"t":"2026-10-07T09:15:00Z","v":4014,"vw":42.560307},{"c":42.51,"h":42.51,"l":42.51,"n":3,"o":42.51,"t":"2026-10-07T09:30:00Z","v":323,"vw":42.51},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-07T10:00:00Z","v":690,"vw":42.6},{"c":42.65,"h":42.67,"l":42.62,"n":22,"o":42.63,"t":"2026-10-07T10:30:00Z","v":7809,"vw":42.644018},{"c":42.62,"h":42.65,"l":42.6,"n":10,"o":42.65,"t":"2026-10-07T10:45:00Z","v":2700,"vw":42.62963},{"c":42.75,"h":42.76,"l":42.65,"n":22,"o":42.66,"t":"2026-10-07T11:00:00Z","v":8487,"vw":42.685722},{"c":42.78,"h":42.78,"l":42.73,"n":29,"o":42.73,"t":"2026-10-07T11:15:00Z","v":12948,"vw":42.74853},{"c":42.8,"h":42.85,"l":42.77,"n":69,"o":42.83,"t":"2026-10-07T11:30:00Z","v":22292,"vw":42.811144},{"c":42.7,"h":42.91,"l":42.7,"n":85,"o":42.83,"t":"2026-10-07T11:45:00Z","v":23473,"vw":42.775892},{"c":42.62,"h":42.77,"l":42.51,"n":44,"o":42.77,"t":"2026-10-07T12:00:00Z","v":10666,"vw":42.570501},{"c":42.64,"h":42.65,"l":42.54,"n":19,"o":42.58,"t":"2026-10-07T12:15:00Z","v":6060,"vw":42.601498},{"c":42.64,"h":42.68,"l":42.62,"n":25,"o":42.68,"t":"2026-10-07T12:30:00Z","v":7965,"vw":42.632313},{"c":42.69,"h":42.69,"l":42.62,"n":22,"o":42.62,"t":"2026-10-07T12:45:00Z","v":2961,"vw":42.635675},{"c":42.73,"h":42.77,"l":42.73,"n":14,"o":42.75,"t":"2026-10-07T13:00:00Z","v":5366,"vw":42.753163},{"c":42.56,"h":42.71,"l":42.56,"n":199,"o":42.64,"t":"2026-10-07T13:15:00Z","v":40081,"vw":42.647847},{"c":42.57,"h":43.0775,"l":42.54,"n":2402,"o":42.59,"t":"2026-10-07T13:30:00Z","v":355667,"vw":42.761351},{"c":42.31,"h":42.56,"l":42.15,"n":2777,"o":42.55,"t":"2026-10-07T13:45:00Z","v":253240,"vw":42.271687},{"c":42.2,"h":42.31,"l":42.045,"n":2173,"o":42.31,"t":"2026-10-07T14:00:00Z","v":176659,"vw":42.13828},{"c":42.055,"h":42.295,"l":42.045,"n":2669,"o":42.195,"t":"2026-10-07T14:15:00Z","v":259182,"vw":42.174188},{"c":41.835,"h":42.055,"l":41.73,"n":1763,"o":42.055,"t":"2026-10-07T14:30:00Z","v":141299,"vw":41.864668},{"c":41.91,"h":41.92,"l":41.815,"n":1255,"o":41.82,"t":"2026-10-07T14:45:00Z","v":81525,"vw":41.880505},{"c":41.93,"h":41.935,"l":41.805,"n":1361,"o":41.915,"t":"2026-10-07T15:00:00Z","v":95068,"vw":41.867674},{"c":41.74,"h":41.93,"l":41.71,"n":1908,"o":41.925,"t":"2026-10-07T15:15:00Z","v":147509,"vw":41.774877},{"c":41.765,"h":41.795,"l":41.715,"n":2327,"o":41.73,"t":"2026-10-07T15:30:00Z","v":169636,"vw":41.759808},{"c":41.75,"h":41.815,"l":41.735,"n":936,"o":41.755,"t":"2026-10-07T15:45:00Z","v":59846,"vw":41.768024},{"c":41.76,"h":41.8,"l":41.67,"n":1345,"o":41.765,"t":"2026-10-07T16:00:00Z","v":98411,"vw":41.738564},{"c":41.755,"h":41.785,"l":41.715,"n":794,"o":41.76,"t":"2026-10-07T16:15:00Z","v":51717,"vw":41.739671},{"c":41.765,"h":41.805,"l":41.715,"n":976,"o":41.765,"t":"2026-10-07T16:30:00Z","v":69663,"vw":41.762071},{"c":41.8,"h":41.8,"l":41.73,"n":864,"o":41.77,"t":"2026-10-07T16:45:00Z","v":47402,"vw":41.749799},{"c":41.84,"h":41.84,"l":41.725,"n":1153,"o":41.805,"t":"2026-10-07T17:00:00Z","v":67189,"vw":41.769604},{"c":41.77,"h":41.835,"l":41.75,"n":920,"o":41.83,"t":"2026-10-07T17:15:00Z","v":55865,"vw":41.777687},{"c":41.655,"h":41.775,"l":41.595,"n":2454,"o":41.77,"t":"2026-10-07T17:30:00Z","v":181771,"vw":41.663872},{"c":41.655,"h":41.67,"l":41.54,"n":1256,"o":41.645,"t":"2026-10-07T17:45:00Z","v":95040,"vw":41.592636},{"c":41.61,"h":41.665,"l":41.605,"n":1324,"o":41.65,"t":"2026-10-07T18:00:00Z","v":87244,"vw":41.630533},{"c":41.53,"h":41.64,"l":41.53,"n":1601,"o":41.61,"t":"2026-10-07T18:15:00Z","v":126898,"vw":41.59911},{"c":41.65,"h":41.655,"l":41.51,"n":1498,"o":41.52,"t":"2026-10-07T18:30:00Z","v":98721,"vw":41.56296},{"c":41.725,"h":41.725,"l":41.63,"n":1105,"o":41.645,"t":"2026-10-07T18:45:00Z","v":69777,"vw":41.664353},{"c":41.885,"h":41.955,"l":41.71,"n":2826,"o":41.725,"t":"2026-10-07T19:00:00Z","v":220488,"vw":41.831329},{"c":41.755,"h":41.9,"l":41.74,"n":1269,"o":41.9,"t":"2026-10-07T19:15:00Z","v":99689,"vw":41.83511},{"c":41.86,"h":41.895,"l":41.715,"n":3139,"o":41.75,"t":"2026-10-07T19:30:00Z","v":250108,"vw":41.796268},{"c":41.6,"h":41.855,"l":41.6,"n":6259,"o":41.855,"t":"2026-10-07T19:45:00Z","v":603377,"vw":41.702833},{"c":41.61,"h":41.62,"l":41.61,"n":7,"o":41.62,"t":"2026-10-07T20:00:00Z","v":229951,"vw":41.610009},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-10-07T20:15:00Z","v":25250,"vw":41.61},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-07T21:30:00Z","v":238,"vw":42},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-07T21:45:00Z","v":1000,"vw":41.61},{"c":41.6297,"h":41.6297,"l":41.6297,"n":1,"o":41.6297,"t":"2026-10-07T23:00:00Z","v":113,"vw":41.6297},{"c":42.72,"h":42.81,"l":42,"n":202,"o":42.78,"t":"2026-10-08T08:00:00Z","v":30350,"vw":42.683755},{"c":42.78,"h":42.78,"l":42.69,"n":25,"o":42.69,"t":"2026-10-08T08:15:00Z","v":5665,"vw":42.772707},{"c":42.84,"h":42.84,"l":42.84,"n":1,"o":42.84,"t":"2026-10-08T08:30:00Z","v":106,"vw":42.84},{"c":42.66,"h":42.66,"l":42.65,"n":3,"o":42.65,"t":"2026-10-08T09:00:00Z","v":1168,"vw":42.65786},{"c":42.6707,"h":42.6707,"l":42.64,"n":3,"o":42.66,"t":"2026-10-08T09:15:00Z","v":317,"vw":42.655994},{"c":42.8,"h":42.8,"l":42.79,"n":186,"o":42.79,"t":"2026-10-08T09:30:00Z","v":5360,"vw":42.798825},{"c":42.64,"h":42.675,"l":42.64,"n":45,"o":42.67,"t":"2026-10-08T10:00:00Z","v":11960,"vw":42.644073},{"c":42.9,"h":42.9,"l":42.71,"n":77,"o":42.71,"t":"2026-10-08T10:15:00Z","v":5764,"vw":42.84327},{"c":42.98,"h":43.02,"l":42.9,"n":7,"o":42.9,"t":"2026-10-08T10:30:00Z","v":2037,"vw":42.959885},{"c":42.96,"h":43.01,"l":42.96,"n":40,"o":43.01,"t":"2026-10-08T10:45:00Z","v":13009,"vw":42.980062},{"c":43.09,"h":43.09,"l":42.97,"n":38,"o":42.97,"t":"2026-10-08T11:00:00Z","v":16308,"vw":43.026656},{"c":43.06,"h":43.1,"l":43.05,"n":36,"o":43.06,"t":"2026-10-08T11:15:00Z","v":12862,"vw":43.067726},{"c":42.99,"h":43.11,"l":42.99,"n":51,"o":43.11,"t":"2026-10-08T11:30:00Z","v":20918,"vw":43.08011},{"c":42.98,"h":42.98,"l":42.96,"n":9,"o":42.97,"t":"2026-10-08T11:45:00Z","v":2077,"vw":42.965573},{"c":43.1,"h":43.1,"l":42.94,"n":13,"o":42.97,"t":"2026-10-08T12:00:00Z","v":3116,"vw":43.023071},{"c":43.0223,"h":43.19,"l":43.0223,"n":18,"o":43.19,"t":"2026-10-08T12:15:00Z","v":3628,"vw":43.086965},{"c":43.03,"h":43.06,"l":43.03,"n":7,"o":43.03,"t":"2026-10-08T12:30:00Z","v":584,"vw":43.04125},{"c":43.15,"h":43.15,"l":43.13,"n":3,"o":43.15,"t":"2026-10-08T12:45:00Z","v":1200,"vw":43.141667},{"c":42.98,"h":43.13,"l":42.97,"n":32,"o":43.13,"t":"2026-10-08T13:00:00Z","v":7693,"vw":43.041186},{"c":43.02,"h":43.07,"l":42.94,"n":66,"o":42.95,"t":"2026-10-08T13:15:00Z","v":9540,"vw":43.008632},{"c":43.06,"h":43.13,"l":42.84,"n":2485,"o":43.01,"t":"2026-10-08T13:30:00Z","v":340651,"vw":42.983048},{"c":42.88,"h":43.075,"l":42.82,"n":1857,"o":43.05,"t":"2026-10-08T13:45:00Z","v":192336,"vw":42.937927},{"c":42.87,"h":42.915,"l":42.79,"n":1653,"o":42.89,"t":"2026-10-08T14:00:00Z","v":136639,"vw":42.857185},{"c":43.0002,"h":43.02,"l":42.845,"n":3704,"o":42.86,"t":"2026-10-08T14:15:00Z","v":418618,"vw":42.922538},{"c":43.18,"h":43.2,"l":42.965,"n":1044,"o":43.01,"t":"2026-10-08T14:30:00Z","v":80539,"vw":43.049401},{"c":43.365,"h":43.37,"l":43.1701,"n":1242,"o":43.18,"t":"2026-10-08T14:45:00Z","v":101068,"vw":43.272724},{"c":43.3,"h":43.4099,"l":43.255,"n":1452,"o":43.365,"t":"2026-10-08T15:00:00Z","v":116263,"vw":43.329402},{"c":43.18,"h":43.315,"l":43.145,"n":1350,"o":43.31,"t":"2026-10-08T15:15:00Z","v":205153,"vw":43.256553},{"c":43.145,"h":43.225,"l":43.115,"n":1509,"o":43.19,"t":"2026-10-08T15:30:00Z","v":116511,"vw":43.169159},{"c":43.135,"h":43.225,"l":43.13,"n":690,"o":43.15,"t":"2026-10-08T15:45:00Z","v":44587,"vw":43.177581},{"c":43.09,"h":43.135,"l":43.04,"n":650,"o":43.13,"t":"2026-10-08T16:00:00Z","v":35834,"vw":43.087429},{"c":42.83,"h":43.1,"l":42.635,"n":6650,"o":43.095,"t":"2026-10-08T16:15:00Z","v":594480,"vw":42.887011},{"c":42.71,"h":42.84,"l":42.595,"n":1579,"o":42.82,"t":"2026-10-08T16:30:00Z","v":134340,"vw":42.75241},{"c":42.87,"h":42.875,"l":42.635,"n":2318,"o":42.72,"t":"2026-10-08T16:45:00Z","v":173892,"vw":42.737356},{"c":42.945,"h":42.955,"l":42.79,"n":1354,"o":42.87,"t":"2026-10-08T17:00:00Z","v":86351,"vw":42.891094},{"c":43.03,"h":43.03,"l":42.885,"n":1332,"o":42.94,"t":"2026-10-08T17:15:00Z","v":85635,"vw":42.946579},{"c":43.085,"h":43.12,"l":43.005,"n":1064,"o":43.03,"t":"2026-10-08T17:30:00Z","v":73958,"vw":43.058937},{"c":42.96,"h":43.08,"l":42.95,"n":813,"o":43.08,"t":"2026-10-08T17:45:00Z","v":38763,"vw":43.020212},{"c":42.98,"h":43.065,"l":42.94,"n":1074,"o":42.96,"t":"2026-10-08T18:00:00Z","v":172471,"vw":43.000552},{"c":43.05,"h":43.09,"l":42.965,"n":976,"o":42.98,"t":"2026-10-08T18:15:00Z","v":64496,"vw":43.029475},{"c":43.01,"h":43.04,"l":42.94,"n":849,"o":43.04,"t":"2026-10-08T18:30:00Z","v":63176,"vw":42.995099},{"c":42.995,"h":43.03,"l":42.975,"n":637,"o":43.02,"t":"2026-10-08T18:45:00Z","v":35665,"vw":43.000753},{"c":43.115,"h":43.12,"l":42.975,"n":933,"o":42.99,"t":"2026-10-08T19:00:00Z","v":67211,"vw":43.059808},{"c":43.11,"h":43.15,"l":43.085,"n":1126,"o":43.102,"t":"2026-10-08T19:15:00Z","v":78668,"vw":43.115134},{"c":43.035,"h":43.135,"l":43.015,"n":1937,"o":43.105,"t":"2026-10-08T19:30:00Z","v":156098,"vw":43.062254},{"c":42.935,"h":43.065,"l":42.89,"n":6918,"o":43.035,"t":"2026-10-08T19:45:00Z","v":893162,"vw":42.950798},{"c":42.93,"h":42.93,"l":42.93,"n":12,"o":42.93,"t":"2026-10-08T20:00:00Z","v":330817,"vw":42.93},{"c":42.6,"h":42.6,"l":42.6,"n":1,"o":42.6,"t":"2026-10-08T22:45:00Z","v":169,"vw":42.6},{"c":42.55,"h":42.63,"l":42.55,"n":8,"o":42.63,"t":"2026-10-09T08:00:00Z","v":483,"vw":42.593333},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-09T08:30:00Z","v":100,"vw":42.74},{"c":42.59,"h":42.59,"l":42.57,"n":3,"o":42.57,"t":"2026-10-09T08:45:00Z","v":491,"vw":42.577495},{"c":42.75,"h":42.76,"l":42.66,"n":61,"o":42.705,"t":"2026-10-09T09:15:00Z","v":7425,"vw":42.678325},{"c":42.89,"h":42.89,"l":42.84,"n":3,"o":42.84,"t":"2026-10-09T09:30:00Z","v":1350,"vw":42.858519},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-10-09T09:45:00Z","v":295,"vw":42.94},{"c":42.93,"h":42.93,"l":42.92,"n":6,"o":42.93,"t":"2026-10-09T10:00:00Z","v":2513,"vw":42.928913},{"c":42.95,"h":42.95,"l":42.95,"n":3,"o":42.95,"t":"2026-10-09T10:15:00Z","v":244,"vw":42.95},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-09T10:45:00Z","v":700,"vw":43},{"c":43.15,"h":43.15,"l":42.94,"n":16,"o":42.98,"t":"2026-10-09T11:00:00Z","v":6031,"vw":43.048975},{"c":42.99,"h":43.12,"l":42.99,"n":13,"o":43.12,"t":"2026-10-09T11:15:00Z","v":2946,"vw":43.067917},{"c":43.08,"h":43.11,"l":43.08,"n":17,"o":43.11,"t":"2026-10-09T11:30:00Z","v":2445,"vw":43.085349},{"c":43.15,"h":43.2,"l":43.14,"n":8,"o":43.14,"t":"2026-10-09T11:45:00Z","v":3046,"vw":43.153283},{"c":43.22,"h":43.23,"l":43.17,"n":26,"o":43.19,"t":"2026-10-09T12:00:00Z","v":6121,"vw":43.184409},{"c":43.22,"h":43.22,"l":43.22,"n":2,"o":43.22,"t":"2026-10-09T12:15:00Z","v":231,"vw":43.22},{"c":43.17,"h":43.22,"l":43.17,"n":7,"o":43.18,"t":"2026-10-09T12:30:00Z","v":1437,"vw":43.187761},{"c":43.27,"h":43.27,"l":43.2,"n":19,"o":43.2,"t":"2026-10-09T12:45:00Z","v":7280,"vw":43.228554},{"c":43.16,"h":43.22,"l":43.16,"n":12,"o":43.2,"t":"2026-10-09T13:00:00Z","v":2515,"vw":43.209269},{"c":43.23,"h":43.24,"l":43.09,"n":80,"o":43.14,"t":"2026-10-09T13:15:00Z","v":18383,"vw":43.153137},{"c":43.64,"h":43.69,"l":43.13,"n":3023,"o":43.19,"t":"2026-10-09T13:30:00Z","v":413411,"vw":43.450622},{"c":43.65,"h":43.675,"l":43.505,"n":1811,"o":43.64,"t":"2026-10-09T13:45:00Z","v":218139,"vw":43.586782},{"c":43.67,"h":43.685,"l":43.51,"n":1895,"o":43.65,"t":"2026-10-09T14:00:00Z","v":187076,"vw":43.613902},{"c":43.605,"h":43.69,"l":43.575,"n":1820,"o":43.655,"t":"2026-10-09T14:15:00Z","v":191257,"vw":43.62783},{"c":43.67,"h":43.76,"l":43.6,"n":1178,"o":43.605,"t":"2026-10-09T14:30:00Z","v":109287,"vw":43.696853},{"c":43.66,"h":43.705,"l":43.625,"n":1126,"o":43.67,"t":"2026-10-09T14:45:00Z","v":87501,"vw":43.662392},{"c":43.8301,"h":43.87,"l":43.575,"n":2796,"o":43.66,"t":"2026-10-09T15:00:00Z","v":360613,"vw":43.760107},{"c":43.83,"h":43.88,"l":43.78,"n":2246,"o":43.82,"t":"2026-10-09T15:15:00Z","v":264688,"vw":43.829047},{"c":43.6,"h":43.845,"l":43.585,"n":1815,"o":43.835,"t":"2026-10-09T15:30:00Z","v":179052,"vw":43.694316},{"c":43.515,"h":43.655,"l":43.51,"n":1396,"o":43.6,"t":"2026-10-09T15:45:00Z","v":136725,"vw":43.599542},{"c":43.365,"h":43.52,"l":43.04,"n":5073,"o":43.52,"t":"2026-10-09T16:00:00Z","v":570697,"vw":43.227078},{"c":43.37,"h":43.39,"l":43.295,"n":1328,"o":43.375,"t":"2026-10-09T16:15:00Z","v":114263,"vw":43.343524},{"c":43.375,"h":43.44,"l":43.35,"n":1429,"o":43.37,"t":"2026-10-09T16:30:00Z","v":131666,"vw":43.398257},{"c":43.444,"h":43.45,"l":43.365,"n":1324,"o":43.375,"t":"2026-10-09T16:45:00Z","v":95755,"vw":43.404731},{"c":43.405,"h":43.455,"l":43.35,"n":1140,"o":43.45,"t":"2026-10-09T17:00:00Z","v":83613,"vw":43.39576},{"c":43.34,"h":43.42,"l":43.28,"n":1034,"o":43.405,"t":"2026-10-09T17:15:00Z","v":78008,"vw":43.357525},{"c":43.235,"h":43.355,"l":43.2001,"n":1332,"o":43.345,"t":"2026-10-09T17:30:00Z","v":206224,"vw":43.305756},{"c":43.39,"h":43.415,"l":43.155,"n":2667,"o":43.23,"t":"2026-10-09T17:45:00Z","v":281016,"vw":43.317323},{"c":43.33,"h":43.395,"l":43.29,"n":1186,"o":43.39,"t":"2026-10-09T18:00:00Z","v":208185,"vw":43.327747},{"c":43.215,"h":43.33,"l":43.205,"n":1617,"o":43.33,"t":"2026-10-09T18:15:00Z","v":113042,"vw":43.267056},{"c":43.175,"h":43.22,"l":43.085,"n":1753,"o":43.215,"t":"2026-10-09T18:30:00Z","v":112730,"vw":43.138494},{"c":43.075,"h":43.175,"l":42.9,"n":4647,"o":43.175,"t":"2026-10-09T18:45:00Z","v":396232,"vw":43.036728},{"c":43.045,"h":43.11,"l":42.96,"n":1724,"o":43.075,"t":"2026-10-09T19:00:00Z","v":136229,"vw":43.038781},{"c":43.075,"h":43.085,"l":42.99,"n":2128,"o":43.04,"t":"2026-10-09T19:15:00Z","v":158078,"vw":43.036063},{"c":43.075,"h":43.125,"l":43.04,"n":2654,"o":43.07,"t":"2026-10-09T19:30:00Z","v":215988,"vw":43.090692},{"c":43.01,"h":43.085,"l":42.98,"n":6424,"o":43.075,"t":"2026-10-09T19:45:00Z","v":699596,"vw":43.023422},{"c":43.01,"h":43.01,"l":43.01,"n":6,"o":43.01,"t":"2026-10-09T20:00:00Z","v":152043,"vw":43.01},{"c":43.0995,"h":43.0995,"l":43.0995,"n":1,"o":43.0995,"t":"2026-10-09T20:15:00Z","v":250,"vw":43.0995},{"c":43.4225,"h":43.4225,"l":43.4225,"n":2,"o":43.4225,"t":"2026-10-09T20:30:00Z","v":230,"vw":43.4225},{"c":43.342,"h":43.342,"l":43.342,"n":1,"o":43.342,"t":"2026-10-09T21:00:00Z","v":574,"vw":43.342},{"c":43.3468,"h":43.3468,"l":43.3468,"n":1,"o":43.3468,"t":"2026-10-09T22:30:00Z","v":115,"vw":43.3468},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-09T23:45:00Z","v":153,"vw":43.35},{"c":43.34,"h":43.4,"l":43.18,"n":95,"o":43.34,"t":"2026-10-12T08:00:00Z","v":12661,"vw":43.276251},{"c":43.31,"h":43.31,"l":43.31,"n":4,"o":43.31,"t":"2026-10-12T08:15:00Z","v":310,"vw":43.31},{"c":43.32,"h":43.32,"l":43.3,"n":7,"o":43.31,"t":"2026-10-12T08:30:00Z","v":1296,"vw":43.311811},{"c":43.45,"h":43.45,"l":43.36,"n":17,"o":43.36,"t":"2026-10-12T08:45:00Z","v":1563,"vw":43.396792},{"c":43.51,"h":43.535,"l":43.51,"n":5,"o":43.51,"t":"2026-10-12T09:00:00Z","v":1385,"vw":43.517435},{"c":43.53,"h":43.53,"l":43.47,"n":23,"o":43.5,"t":"2026-10-12T09:15:00Z","v":3211,"vw":43.496895},{"c":43.69,"h":43.73,"l":43.53,"n":17,"o":43.53,"t":"2026-10-12T09:30:00Z","v":2676,"vw":43.673995},{"c":43.57,"h":43.58,"l":43.52,"n":118,"o":43.54,"t":"2026-10-12T10:30:00Z","v":15555,"vw":43.541407},{"c":43.55,"h":43.58,"l":43.54,"n":53,"o":43.58,"t":"2026-10-12T10:45:00Z","v":2516,"vw":43.564155},{"c":43.69,"h":43.69,"l":43.51,"n":16,"o":43.51,"t":"2026-10-12T11:00:00Z","v":3526,"vw":43.619016},{"c":43.68,"h":43.7,"l":43.64,"n":5,"o":43.7,"t":"2026-10-12T11:15:00Z","v":408,"vw":43.677143},{"c":43.72,"h":43.74,"l":43.72,"n":57,"o":43.72,"t":"2026-10-12T11:30:00Z","v":4444,"vw":43.724569},{"c":43.81,"h":43.83,"l":43.79,"n":42,"o":43.8149,"t":"2026-10-12T11:45:00Z","v":6997,"vw":43.811661},{"c":43.98,"h":43.99,"l":43.87,"n":5,"o":43.87,"t":"2026-10-12T12:30:00Z","v":1260,"vw":43.975},{"c":43.9677,"h":44.06,"l":43.9677,"n":8,"o":44.04,"t":"2026-10-12T12:45:00Z","v":910,"vw":44.004022},{"c":43.84,"h":43.875,"l":43.84,"n":20,"o":43.87,"t":"2026-10-12T13:00:00Z","v":1861,"vw":43.858014},{"c":43.86,"h":43.86,"l":43.8,"n":28,"o":43.86,"t":"2026-10-12T13:15:00Z","v":2863,"vw":43.831687},{"c":44.015,"h":44.04,"l":43.73,"n":2885,"o":43.91,"t":"2026-10-12T13:30:00Z","v":261908,"vw":43.8566},{"c":44.15,"h":44.29,"l":44,"n":1912,"o":44.015,"t":"2026-10-12T13:45:00Z","v":156684,"vw":44.163054},{"c":43.87,"h":44.19,"l":43.82,"n":2121,"o":44.14,"t":"2026-10-12T14:00:00Z","v":136203,"vw":43.98627},{"c":43.875,"h":43.965,"l":43.825,"n":1945,"o":43.88,"t":"2026-10-12T14:15:00Z","v":133304,"vw":43.894129},{"c":43.73,"h":43.87,"l":43.705,"n":1387,"o":43.87,"t":"2026-10-12T14:30:00Z","v":85139,"vw":43.781443},{"c":43.825,"h":43.835,"l":43.655,"n":1472,"o":43.73,"t":"2026-10-12T14:45:00Z","v":86123,"vw":43.764674},{"c":43.9,"h":43.9,"l":43.805,"n":1296,"o":43.82,"t":"2026-10-12T15:00:00Z","v":79686,"vw":43.851433},{"c":44,"h":44,"l":43.88,"n":1293,"o":43.89,"t":"2026-10-12T15:15:00Z","v":76913,"vw":43.935027},{"c":43.935,"h":44.005,"l":43.935,"n":1080,"o":44.005,"t":"2026-10-12T15:30:00Z","v":67014,"vw":43.971012},{"c":44.035,"h":44.075,"l":43.805,"n":1756,"o":43.93,"t":"2026-10-12T15:45:00Z","v":119135,"vw":43.939368},{"c":44.145,"h":44.18,"l":44.005,"n":2447,"o":44.03,"t":"2026-10-12T16:00:00Z","v":291880,"vw":44.074513},{"c":44.195,"h":44.21,"l":44.125,"n":1646,"o":44.15,"t":"2026-10-12T16:15:00Z","v":82331,"vw":44.168575},{"c":44.2,"h":44.21,"l":44.165,"n":1411,"o":44.19,"t":"2026-10-12T16:30:00Z","v":69841,"vw":44.189209},{"c":44.18,"h":44.2,"l":44.1518,"n":1113,"o":44.175,"t":"2026-10-12T16:45:00Z","v":67065,"vw":44.176962},{"c":44.1501,"h":44.2,"l":44.145,"n":947,"o":44.18,"t":"2026-10-12T17:00:00Z","v":56958,"vw":44.172125},{"c":44.125,"h":44.15,"l":44.06,"n":950,"o":44.15,"t":"2026-10-12T17:15:00Z","v":74918,"vw":44.07726},{"c":44.095,"h":44.135,"l":44.06,"n":1145,"o":44.13,"t":"2026-10-12T17:30:00Z","v":61880,"vw":44.095435},{"c":44.1,"h":44.1,"l":44.07,"n":1009,"o":44.095,"t":"2026-10-12T17:45:00Z","v":48307,"vw":44.087597},{"c":44.03,"h":44.1399,"l":44.025,"n":1124,"o":44.105,"t":"2026-10-12T18:00:00Z","v":55323,"vw":44.092664},{"c":43.945,"h":44.08,"l":43.915,"n":1277,"o":44.015,"t":"2026-10-12T18:15:00Z","v":73684,"vw":44.011804},{"c":43.925,"h":44.02,"l":43.925,"n":2537,"o":43.94,"t":"2026-10-12T18:30:00Z","v":208130,"vw":43.977439},{"c":43.945,"h":43.95,"l":43.89,"n":1257,"o":43.925,"t":"2026-10-12T18:45:00Z","v":58740,"vw":43.918988},{"c":43.97,"h":43.98,"l":43.925,"n":1109,"o":43.945,"t":"2026-10-12T19:00:00Z","v":55333,"vw":43.952188},{"c":43.915,"h":43.99,"l":43.875,"n":1261,"o":43.975,"t":"2026-10-12T19:15:00Z","v":67748,"vw":43.925327},{"c":43.875,"h":43.955,"l":43.865,"n":2406,"o":43.915,"t":"2026-10-12T19:30:00Z","v":289925,"vw":43.905472},{"c":43.94,"h":43.95,"l":43.855,"n":4896,"o":43.875,"t":"2026-10-12T19:45:00Z","v":398590,"vw":43.907773},{"c":43.8,"h":43.94,"l":43.8,"n":9,"o":43.94,"t":"2026-10-12T20:00:00Z","v":121321,"vw":43.939885},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-12T20:15:00Z","v":33664,"vw":43.94},{"c":43.5901,"h":43.5901,"l":43.5901,"n":2,"o":43.5901,"t":"2026-10-12T23:15:00Z","v":5005,"vw":43.5901},{"c":44.2998,"h":44.2998,"l":44.2998,"n":1,"o":44.2998,"t":"2026-10-12T23:45:00Z","v":100,"vw":44.2998},{"c":43.96,"h":44.09,"l":43.88,"n":137,"o":43.91,"t":"2026-10-13T08:00:00Z","v":14453,"vw":44.007006},{"c":43.95,"h":43.99,"l":43.92,"n":50,"o":43.98,"t":"2026-10-13T08:15:00Z","v":8499,"vw":43.962449},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-13T09:15:00Z","v":319,"vw":43.9},{"c":43.93,"h":43.93,"l":43.89,"n":4,"o":43.89,"t":"2026-10-13T09:30:00Z","v":1471,"vw":43.905527},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-13T09:45:00Z","v":171,"vw":43.91},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-13T10:00:00Z","v":171,"vw":43.88},{"c":43.81,"h":43.83,"l":43.78,"n":5,"o":43.83,"t":"2026-10-13T10:15:00Z","v":1315,"vw":43.811621},{"c":43.74,"h":43.74,"l":43.74,"n":3,"o":43.74,"t":"2026-10-13T10:30:00Z","v":500,"vw":43.74},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-10-13T10:45:00Z","v":110,"vw":43.84},{"c":43.78,"h":43.8,"l":43.78,"n":17,"o":43.8,"t":"2026-10-13T11:00:00Z","v":4483,"vw":43.784782},{"c":43.79,"h":43.79,"l":43.76,"n":9,"o":43.78,"t":"2026-10-13T11:15:00Z","v":2064,"vw":43.779752},{"c":43.87,"h":43.87,"l":43.7,"n":69,"o":43.76,"t":"2026-10-13T11:30:00Z","v":16027,"vw":43.771153},{"c":44.02,"h":44.02,"l":43.97,"n":9,"o":43.97,"t":"2026-10-13T11:45:00Z","v":2801,"vw":43.983864},{"c":43.99,"h":44.04,"l":43.95,"n":29,"o":43.97,"t":"2026-10-13T12:00:00Z","v":10994,"vw":44.016068},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-13T12:15:00Z","v":224,"vw":44.02},{"c":44.02,"h":44.02,"l":43.99,"n":9,"o":44.02,"t":"2026-10-13T12:45:00Z","v":1823,"vw":44.01381},{"c":44.05,"h":44.08,"l":44.01,"n":32,"o":44.01,"t":"2026-10-13T13:00:00Z","v":9441,"vw":44.05547},{"c":44.07,"h":44.08,"l":44.02,"n":51,"o":44.04,"t":"2026-10-13T13:15:00Z","v":7909,"vw":44.062172},{"c":44.44,"h":44.495,"l":44.01,"n":2745,"o":44.08,"t":"2026-10-13T13:30:00Z","v":348106,"vw":44.197607},{"c":44.625,"h":44.6658,"l":44.4,"n":3009,"o":44.45,"t":"2026-10-13T13:45:00Z","v":312039,"vw":44.566864},{"c":44.47,"h":44.655,"l":44.39,"n":2714,"o":44.63,"t":"2026-10-13T14:00:00Z","v":298201,"vw":44.506432},{"c":44.92,"h":44.93,"l":44.395,"n":3992,"o":44.465,"t":"2026-10-13T14:15:00Z","v":536657,"vw":44.677944},{"c":44.905,"h":44.99,"l":44.845,"n":1845,"o":44.925,"t":"2026-10-13T14:30:00Z","v":249859,"vw":44.918367},{"c":44.88,"h":44.945,"l":44.855,"n":1098,"o":44.9,"t":"2026-10-13T14:45:00Z","v":108561,"vw":44.893611},{"c":44.915,"h":44.955,"l":44.875,"n":908,"o":44.885,"t":"2026-10-13T15:00:00Z","v":82789,"vw":44.910389},{"c":44.9586,"h":44.975,"l":44.88,"n":1105,"o":44.915,"t":"2026-10-13T15:15:00Z","v":106391,"vw":44.933632},{"c":45.035,"h":45.04,"l":44.925,"n":820,"o":44.95,"t":"2026-10-13T15:30:00Z","v":81515,"vw":44.977285},{"c":44.9,"h":45.06,"l":44.865,"n":1262,"o":45.03,"t":"2026-10-13T15:45:00Z","v":99011,"vw":44.973549},{"c":44.815,"h":44.905,"l":44.775,"n":1304,"o":44.89,"t":"2026-10-13T16:00:00Z","v":89006,"vw":44.826443},{"c":44.685,"h":44.82,"l":44.675,"n":835,"o":44.82,"t":"2026-10-13T16:15:00Z","v":55921,"vw":44.733165},{"c":44.715,"h":44.74,"l":44.6001,"n":835,"o":44.68,"t":"2026-10-13T16:30:00Z","v":62656,"vw":44.669162},{"c":44.895,"h":44.895,"l":44.685,"n":1315,"o":44.71,"t":"2026-10-13T16:45:00Z","v":207018,"vw":44.764427},{"c":44.915,"h":44.955,"l":44.845,"n":2283,"o":44.9,"t":"2026-10-13T17:00:00Z","v":276802,"vw":44.880786},{"c":44.93,"h":44.93,"l":44.87,"n":892,"o":44.91,"t":"2026-10-13T17:15:00Z","v":162341,"vw":44.91506},{"c":44.925,"h":44.945,"l":44.905,"n":772,"o":44.93,"t":"2026-10-13T17:30:00Z","v":51872,"vw":44.921446},{"c":45.045,"h":45.0499,"l":44.93,"n":1071,"o":44.93,"t":"2026-10-13T17:45:00Z","v":73565,"vw":44.966173},{"c":45,"h":45.07,"l":44.945,"n":1323,"o":45.05,"t":"2026-10-13T18:00:00Z","v":86514,"vw":44.997308},{"c":44.91,"h":45.025,"l":44.91,"n":1107,"o":45.0087,"t":"2026-10-13T18:15:00Z","v":67721,"vw":44.972229},{"c":44.955,"h":44.96,"l":44.89,"n":829,"o":44.915,"t":"2026-10-13T18:30:00Z","v":57107,"vw":44.927},{"c":45,"h":45.005,"l":44.925,"n":683,"o":44.955,"t":"2026-10-13T18:45:00Z","v":40674,"vw":44.966163},{"c":45.015,"h":45.035,"l":44.98,"n":1263,"o":44.995,"t":"2026-10-13T19:00:00Z","v":105823,"vw":45.00622},{"c":44.98,"h":45.08,"l":44.975,"n":1820,"o":45.02,"t":"2026-10-13T19:15:00Z","v":153000,"vw":45.037946},{"c":45.04,"h":45.075,"l":44.94,"n":2083,"o":44.995,"t":"2026-10-13T19:30:00Z","v":230110,"vw":45.008889},{"c":45.02,"h":45.1,"l":44.95,"n":5189,"o":45.04,"t":"2026-10-13T19:45:00Z","v":712934,"vw":45.026572},{"c":45.02,"h":45.03,"l":45.02,"n":16,"o":45.03,"t":"2026-10-13T20:00:00Z","v":235468,"vw":45.02014},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-13T21:30:00Z","v":112,"vw":45},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-13T22:00:00Z","v":255,"vw":45.01},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-13T23:15:00Z","v":2798,"vw":44.99},{"c":45.43,"h":45.43,"l":44.77,"n":41,"o":45.3,"t":"2026-10-14T08:00:00Z","v":4247,"vw":45.253454},{"c":45.46,"h":45.51,"l":45.46,"n":5,"o":45.46,"t":"2026-10-14T08:15:00Z","v":1023,"vw":45.465284},{"c":45.41,"h":45.43,"l":45.37,"n":9,"o":45.43,"t":"2026-10-14T08:45:00Z","v":1810,"vw":45.402642},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-14T09:00:00Z","v":123,"vw":45.45},{"c":45.41,"h":45.41,"l":45.41,"n":2,"o":45.41,"t":"2026-10-14T09:15:00Z","v":140,"vw":45.41},{"c":45.61,"h":45.61,"l":45.56,"n":6,"o":45.56,"t":"2026-10-14T09:45:00Z","v":705,"vw":45.601039},{"c":45.62,"h":45.63,"l":45.6,"n":22,"o":45.6,"t":"2026-10-14T10:00:00Z","v":2553,"vw":45.627303},{"c":45.63,"h":45.63,"l":45.63,"n":3,"o":45.63,"t":"2026-10-14T10:45:00Z","v":151,"vw":45.63},{"c":45.54,"h":45.54,"l":45.54,"n":4,"o":45.54,"t":"2026-10-14T11:00:00Z","v":1006,"vw":45.54},{"c":45.53,"h":45.53,"l":45.53,"n":4,"o":45.53,"t":"2026-10-14T11:15:00Z","v":1643,"vw":45.53},{"c":45.63,"h":45.63,"l":45.62,"n":2,"o":45.62,"t":"2026-10-14T11:45:00Z","v":200,"vw":45.625},{"c":45.59,"h":45.6651,"l":45.59,"n":22,"o":45.61,"t":"2026-10-14T12:00:00Z","v":2365,"vw":45.608655},{"c":45.64,"h":45.66,"l":45.58,"n":16,"o":45.6,"t":"2026-10-14T12:15:00Z","v":2260,"vw":45.613564},{"c":45.58,"h":45.6263,"l":45.56,"n":18,"o":45.56,"t":"2026-10-14T12:30:00Z","v":2810,"vw":45.589317},{"c":45.44,"h":45.46,"l":45.43,"n":9,"o":45.46,"t":"2026-10-14T12:45:00Z","v":1227,"vw":45.436558},{"c":45.27,"h":45.47,"l":45.25,"n":32,"o":45.47,"t":"2026-10-14T13:00:00Z","v":9153,"vw":45.311677},{"c":45.25,"h":45.33,"l":45.22,"n":38,"o":45.26,"t":"2026-10-14T13:15:00Z","v":9324,"vw":45.284927},{"c":45.28,"h":45.4,"l":45.21,"n":1996,"o":45.25,"t":"2026-10-14T13:30:00Z","v":223464,"vw":45.296239},{"c":45.21,"h":45.3,"l":45.16,"n":2381,"o":45.29,"t":"2026-10-14T13:45:00Z","v":264289,"vw":45.229588},{"c":45.2,"h":45.28,"l":45.09,"n":2061,"o":45.2,"t":"2026-10-14T14:00:00Z","v":180352,"vw":45.188072},{"c":45.24,"h":45.28,"l":45.18,"n":2051,"o":45.2,"t":"2026-10-14T14:15:00Z","v":191171,"vw":45.241369},{"c":45.09,"h":45.275,"l":45.05,"n":1313,"o":45.245,"t":"2026-10-14T14:30:00Z","v":103610,"vw":45.167351},{"c":45.17,"h":45.245,"l":45.085,"n":970,"o":45.09,"t":"2026-10-14T14:45:00Z","v":70160,"vw":45.168445},{"c":45.28,"h":45.315,"l":45.18,"n":1453,"o":45.18,"t":"2026-10-14T15:00:00Z","v":126562,"vw":45.258538},{"c":45.175,"h":45.28,"l":45.155,"n":1088,"o":45.28,"t":"2026-10-14T15:15:00Z","v":74428,"vw":45.20321},{"c":45.14,"h":45.17,"l":45.08,"n":1143,"o":45.17,"t":"2026-10-14T15:30:00Z","v":151897,"vw":45.128185},{"c":45.16,"h":45.19,"l":45.1,"n":894,"o":45.13,"t":"2026-10-14T15:45:00Z","v":57150,"vw":45.140313},{"c":45.19,"h":45.2,"l":45.155,"n":830,"o":45.17,"t":"2026-10-14T16:00:00Z","v":52333,"vw":45.176761},{"c":45.17,"h":45.215,"l":45.13,"n":1185,"o":45.19,"t":"2026-10-14T16:15:00Z","v":106416,"vw":45.176223},{"c":45.34,"h":45.37,"l":45.18,"n":1282,"o":45.18,"t":"2026-10-14T16:30:00Z","v":91211,"vw":45.274859},{"c":45.37,"h":45.37,"l":45.285,"n":1007,"o":45.34,"t":"2026-10-14T16:45:00Z","v":68991,"vw":45.313025},{"c":45.4,"h":45.425,"l":45.33,"n":1053,"o":45.37,"t":"2026-10-14T17:00:00Z","v":60570,"vw":45.381604},{"c":45.445,"h":45.45,"l":45.375,"n":1154,"o":45.395,"t":"2026-10-14T17:15:00Z","v":70754,"vw":45.41415},{"c":45.5301,"h":45.545,"l":45.4401,"n":1646,"o":45.4401,"t":"2026-10-14T17:30:00Z","v":121581,"vw":45.50016},{"c":45.56,"h":45.565,"l":45.5074,"n":1304,"o":45.535,"t":"2026-10-14T17:45:00Z","v":94849,"vw":45.540294},{"c":45.5999,"h":45.635,"l":45.51,"n":1483,"o":45.555,"t":"2026-10-14T18:00:00Z","v":107045,"vw":45.57507},{"c":45.45,"h":45.6,"l":45.4,"n":1116,"o":45.595,"t":"2026-10-14T18:15:00Z","v":86426,"vw":45.490873},{"c":45.53,"h":45.575,"l":45.45,"n":1109,"o":45.45,"t":"2026-10-14T18:30:00Z","v":317510,"vw":45.525274},{"c":45.46,"h":45.54,"l":45.44,"n":1088,"o":45.52,"t":"2026-10-14T18:45:00Z","v":73010,"vw":45.476608},{"c":45.475,"h":45.49,"l":45.415,"n":999,"o":45.46,"t":"2026-10-14T19:00:00Z","v":58065,"vw":45.454545},{"c":45.345,"h":45.515,"l":45.34,"n":1372,"o":45.475,"t":"2026-10-14T19:15:00Z","v":91307,"vw":45.429496},{"c":45.435,"h":45.445,"l":45.325,"n":2319,"o":45.345,"t":"2026-10-14T19:30:00Z","v":145305,"vw":45.381185},{"c":45.29,"h":45.43,"l":45.215,"n":4914,"o":45.43,"t":"2026-10-14T19:45:00Z","v":478656,"vw":45.299538},{"c":45.6,"h":45.6,"l":45.29,"n":18,"o":45.305,"t":"2026-10-14T20:00:00Z","v":247895,"vw":45.29018},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-14T20:15:00Z","v":230,"vw":45.3},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-14T20:30:00Z","v":100,"vw":45.51},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-14T22:45:00Z","v":300,"vw":45.25},{"c":44.92,"h":45.16,"l":44.82,"n":290,"o":44.93,"t":"2026-10-15T08:00:00Z","v":40330,"vw":44.996367},{"c":45.11,"h":45.11,"l":45.07,"n":15,"o":45.07,"t":"2026-10-15T08:15:00Z","v":3195,"vw":45.082223},{"c":45.18,"h":45.18,"l":45.15,"n":8,"o":45.15,"t":"2026-10-15T08:30:00Z","v":1977,"vw":45.172933},{"c":45.21,"h":45.21,"l":45.1,"n":27,"o":45.1,"t":"2026-10-15T08:45:00Z","v":5829,"vw":45.136117},{"c":45.18,"h":45.25,"l":45.18,"n":9,"o":45.24,"t":"2026-10-15T09:00:00Z","v":1297,"vw":45.226335},{"c":45.2,"h":45.2,"l":45.18,"n":7,"o":45.18,"t":"2026-10-15T09:15:00Z","v":925,"vw":45.196702},{"c":45.14,"h":45.14,"l":45.09,"n":7,"o":45.11,"t":"2026-10-15T09:30:00Z","v":2431,"vw":45.115319},{"c":45,"h":45.04,"l":45,"n":15,"o":45.04,"t":"2026-10-15T09:45:00Z","v":2419,"vw":45.014401},{"c":44.84,"h":44.96,"l":44.8,"n":31,"o":44.96,"t":"2026-10-15T10:00:00Z","v":7306,"vw":44.849547},{"c":44.83,"h":44.94,"l":44.83,"n":277,"o":44.92,"t":"2026-10-15T10:15:00Z","v":29684,"vw":44.92127},{"c":45.08,"h":45.09,"l":44.93,"n":22,"o":44.93,"t":"2026-10-15T10:30:00Z","v":4314,"vw":45.03302},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-15T10:45:00Z","v":1308,"vw":45.1},{"c":45.23,"h":45.23,"l":45.15,"n":10,"o":45.15,"t":"2026-10-15T11:00:00Z","v":2014,"vw":45.190999},{"c":45.33,"h":45.34,"l":45.21,"n":21,"o":45.22,"t":"2026-10-15T11:15:00Z","v":8549,"vw":45.279899},{"c":45.34,"h":45.34,"l":45.25,"n":41,"o":45.31,"t":"2026-10-15T11:30:00Z","v":7980,"vw":45.304057},{"c":45.3,"h":45.31,"l":45.28,"n":23,"o":45.31,"t":"2026-10-15T11:45:00Z","v":4645,"vw":45.289991},{"c":45.35,"h":45.35,"l":45.26,"n":5,"o":45.26,"t":"2026-10-15T12:00:00Z","v":1078,"vw":45.33464},{"c":45.1,"h":45.33,"l":45.1,"n":145,"o":45.33,"t":"2026-10-15T12:15:00Z","v":25092,"vw":45.27552},{"c":45.24,"h":45.25,"l":45.13,"n":19,"o":45.13,"t":"2026-10-15T12:30:00Z","v":10248,"vw":45.185359},{"c":45.25,"h":45.25,"l":45.14,"n":6,"o":45.21,"t":"2026-10-15T12:45:00Z","v":2851,"vw":45.20826},{"c":45.32,"h":45.32,"l":45.26,"n":20,"o":45.29,"t":"2026-10-15T13:00:00Z","v":8385,"vw":45.293797},{"c":45.49,"h":45.49,"l":45.37,"n":107,"o":45.4,"t":"2026-10-15T13:15:00Z","v":10776,"vw":45.408547},{"c":45.3,"h":45.52,"l":45.045,"n":3301,"o":45.51,"t":"2026-10-15T13:30:00Z","v":315185,"vw":45.295533},{"c":45.17,"h":45.295,"l":44.935,"n":1959,"o":45.295,"t":"2026-10-15T13:45:00Z","v":226433,"vw":45.07611},{"c":45.185,"h":45.29,"l":45.02,"n":1978,"o":45.13,"t":"2026-10-15T14:00:00Z","v":145327,"vw":45.142181},{"c":45.23,"h":45.33,"l":45.17,"n":2314,"o":45.2,"t":"2026-10-15T14:15:00Z","v":455479,"vw":45.263619},{"c":45.335,"h":45.365,"l":45.205,"n":1267,"o":45.24,"t":"2026-10-15T14:30:00Z","v":89283,"vw":45.297847},{"c":45.305,"h":45.35,"l":45.28,"n":1178,"o":45.33,"t":"2026-10-15T14:45:00Z","v":96052,"vw":45.318137},{"c":45.13,"h":45.3,"l":45.115,"n":1229,"o":45.3,"t":"2026-10-15T15:00:00Z","v":298166,"vw":45.190994},{"c":45.27,"h":45.3092,"l":45.13,"n":1102,"o":45.13,"t":"2026-10-15T15:15:00Z","v":187174,"vw":45.213402},{"c":45.28,"h":45.3,"l":45.205,"n":879,"o":45.27,"t":"2026-10-15T15:30:00Z","v":58667,"vw":45.265105},{"c":45.37,"h":45.465,"l":45.235,"n":1439,"o":45.285,"t":"2026-10-15T15:45:00Z","v":193659,"vw":45.322996},{"c":45.42,"h":45.445,"l":45.28,"n":976,"o":45.36,"t":"2026-10-15T16:00:00Z","v":130439,"vw":45.299064},{"c":45.4,"h":45.425,"l":45.3,"n":951,"o":45.425,"t":"2026-10-15T16:15:00Z","v":57721,"vw":45.372944},{"c":45.265,"h":45.425,"l":45.26,"n":870,"o":45.41,"t":"2026-10-15T16:30:00Z","v":61192,"vw":45.334122},{"c":45.2,"h":45.285,"l":45.17,"n":938,"o":45.265,"t":"2026-10-15T16:45:00Z","v":68463,"vw":45.22267},{"c":45.08,"h":45.19,"l":45.055,"n":978,"o":45.19,"t":"2026-10-15T17:00:00Z","v":60326,"vw":45.118079},{"c":45.06,"h":45.095,"l":45.0401,"n":1021,"o":45.07,"t":"2026-10-15T17:15:00Z","v":55518,"vw":45.061867},{"c":45.05,"h":45.1,"l":45.045,"n":1392,"o":45.055,"t":"2026-10-15T17:30:00Z","v":63371,"vw":45.067391},{"c":45.13,"h":45.13,"l":45,"n":1588,"o":45.05,"t":"2026-10-15T17:45:00Z","v":66341,"vw":45.044605},{"c":45.15,"h":45.22,"l":45.125,"n":1093,"o":45.125,"t":"2026-10-15T18:00:00Z","v":55542,"vw":45.170157},{"c":44.995,"h":45.17,"l":44.995,"n":1105,"o":45.15,"t":"2026-10-15T18:15:00Z","v":80370,"vw":45.087896},{"c":45.005,"h":45.035,"l":44.965,"n":1080,"o":45,"t":"2026-10-15T18:30:00Z","v":80416,"vw":45.001456},{"c":44.945,"h":45.025,"l":44.935,"n":1004,"o":45.005,"t":"2026-10-15T18:45:00Z","v":63224,"vw":44.980449},{"c":44.895,"h":44.98,"l":44.875,"n":1347,"o":44.955,"t":"2026-10-15T19:00:00Z","v":94840,"vw":44.924669},{"c":44.8,"h":44.9,"l":44.79,"n":1515,"o":44.89,"t":"2026-10-15T19:15:00Z","v":122293,"vw":44.859287},{"c":44.755,"h":44.82,"l":44.69,"n":2155,"o":44.8,"t":"2026-10-15T19:30:00Z","v":171108,"vw":44.769514},{"c":44.93,"h":44.94,"l":44.71,"n":4691,"o":44.755,"t":"2026-10-15T19:45:00Z","v":422454,"vw":44.861578},{"c":44.92,"h":44.92,"l":44.92,"n":10,"o":44.92,"t":"2026-10-15T20:00:00Z","v":192189,"vw":44.92},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-15T21:30:00Z","v":100,"vw":44.1},{"c":45.5,"h":45.74,"l":44.87,"n":178,"o":45.53,"t":"2026-10-16T08:00:00Z","v":35921,"vw":45.460472},{"c":45.43,"h":45.5,"l":45.43,"n":18,"o":45.5,"t":"2026-10-16T08:15:00Z","v":4782,"vw":45.48321},{"c":45.45,"h":45.46,"l":45.44,"n":13,"o":45.46,"t":"2026-10-16T08:30:00Z","v":1708,"vw":45.451404},{"c":45.29,"h":45.29,"l":45.29,"n":1,"o":45.29,"t":"2026-10-16T08:45:00Z","v":100,"vw":45.29},{"c":45.27,"h":45.39,"l":45.27,"n":3,"o":45.39,"t":"2026-10-16T09:00:00Z","v":428,"vw":45.300928},{"c":45.16,"h":45.22,"l":45.16,"n":13,"o":45.22,"t":"2026-10-16T09:15:00Z","v":3489,"vw":45.168702},{"c":45.16,"h":45.16,"l":45.11,"n":4,"o":45.11,"t":"2026-10-16T09:30:00Z","v":822,"vw":45.132299},{"c":45.18,"h":45.18,"l":45.15,"n":7,"o":45.16,"t":"2026-10-16T09:45:00Z","v":602,"vw":45.163663},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-16T10:00:00Z","v":148,"vw":45.27},{"c":45.48,"h":45.48,"l":45.48,"n":2,"o":45.48,"t":"2026-10-16T10:15:00Z","v":693,"vw":45.48},{"c":45.47,"h":45.48,"l":45.47,"n":2,"o":45.48,"t":"2026-10-16T10:30:00Z","v":891,"vw":45.472604},{"c":45.65,"h":45.66,"l":45.65,"n":8,"o":45.66,"t":"2026-10-16T11:00:00Z","v":1588,"vw":45.652147},{"c":45.68,"h":45.72,"l":45.67,"n":24,"o":45.72,"t":"2026-10-16T11:15:00Z","v":5989,"vw":45.693993},{"c":45.71,"h":45.73,"l":45.71,"n":4,"o":45.72,"t":"2026-10-16T11:30:00Z","v":1934,"vw":45.713619},{"c":45.88,"h":45.94,"l":45.74,"n":26,"o":45.76,"t":"2026-10-16T11:45:00Z","v":8747,"vw":45.842504},{"c":45.8776,"h":45.89,"l":45.8776,"n":3,"o":45.89,"t":"2026-10-16T12:00:00Z","v":2500,"vw":45.88008},{"c":45.74,"h":45.78,"l":45.73,"n":27,"o":45.78,"t":"2026-10-16T12:15:00Z","v":4888,"vw":45.761689},{"c":45.76,"h":45.77,"l":45.76,"n":5,"o":45.77,"t":"2026-10-16T12:30:00Z","v":2200,"vw":45.763636},{"c":45.7298,"h":45.7298,"l":45.71,"n":7,"o":45.71,"t":"2026-10-16T12:45:00Z","v":490,"vw":45.719429},{"c":45.76,"h":45.79,"l":45.72,"n":17,"o":45.72,"t":"2026-10-16T13:00:00Z","v":3372,"vw":45.739574},{"c":45.89,"h":45.89,"l":45.75,"n":99,"o":45.78,"t":"2026-10-16T13:15:00Z","v":14680,"vw":45.829295},{"c":45.8582,"h":46.13,"l":45.83,"n":2620,"o":45.865,"t":"2026-10-16T13:30:00Z","v":302145,"vw":45.959449},{"c":45.784,"h":45.9778,"l":45.75,"n":1759,"o":45.86,"t":"2026-10-16T13:45:00Z","v":130056,"vw":45.855555},{"c":45.87,"h":45.985,"l":45.76,"n":1643,"o":45.76,"t":"2026-10-16T14:00:00Z","v":124639,"vw":45.885435},{"c":45.83,"h":45.93,"l":45.68,"n":3678,"o":45.9,"t":"2026-10-16T14:15:00Z","v":329461,"vw":45.784868},{"c":45.85,"h":45.895,"l":45.725,"n":1041,"o":45.835,"t":"2026-10-16T14:30:00Z","v":63339,"vw":45.810671},{"c":45.97,"h":45.975,"l":45.845,"n":961,"o":45.845,"t":"2026-10-16T14:45:00Z","v":55074,"vw":45.924019},{"c":45.855,"h":45.975,"l":45.835,"n":886,"o":45.96,"t":"2026-10-16T15:00:00Z","v":40598,"vw":45.913902},{"c":45.68,"h":45.875,"l":45.68,"n":1815,"o":45.855,"t":"2026-10-16T15:15:00Z","v":128391,"vw":45.776338},{"c":45.645,"h":45.785,"l":45.6,"n":1620,"o":45.68,"t":"2026-10-16T15:30:00Z","v":130215,"vw":45.671146},{"c":45.8499,"h":45.88,"l":45.63,"n":1171,"o":45.645,"t":"2026-10-16T15:45:00Z","v":97254,"vw":45.773634},{"c":45.83,"h":45.895,"l":45.8,"n":830,"o":45.84,"t":"2026-10-16T16:00:00Z","v":46968,"vw":45.849881},{"c":45.97,"h":45.975,"l":45.8,"n":991,"o":45.81,"t":"2026-10-16T16:15:00Z","v":56927,"vw":45.879118},{"c":46.135,"h":46.235,"l":45.945,"n":1864,"o":45.96,"t":"2026-10-16T16:30:00Z","v":174039,"vw":46.100829},{"c":46.25,"h":46.268,"l":46.13,"n":916,"o":46.135,"t":"2026-10-16T16:45:00Z","v":78545,"vw":46.193009},{"c":46.335,"h":46.335,"l":46.21,"n":1141,"o":46.24,"t":"2026-10-16T17:00:00Z","v":85037,"vw":46.263967},{"c":46.52,"h":46.535,"l":46.265,"n":1713,"o":46.335,"t":"2026-10-16T17:15:00Z","v":144867,"vw":46.386606},{"c":46.395,"h":46.5998,"l":46.305,"n":2818,"o":46.51,"t":"2026-10-16T17:30:00Z","v":248463,"vw":46.509896},{"c":46.445,"h":46.475,"l":46.39,"n":1205,"o":46.39,"t":"2026-10-16T17:45:00Z","v":72125,"vw":46.442716},{"c":46.55,"h":46.56,"l":46.415,"n":1453,"o":46.445,"t":"2026-10-16T18:00:00Z","v":101493,"vw":46.484182},{"c":46.56,"h":46.565,"l":46.51,"n":1408,"o":46.545,"t":"2026-10-16T18:15:00Z","v":72278,"vw":46.543589},{"c":46.635,"h":46.64,"l":46.49,"n":1629,"o":46.56,"t":"2026-10-16T18:30:00Z","v":125060,"vw":46.556898},{"c":46.6799,"h":46.72,"l":46.62,"n":1332,"o":46.635,"t":"2026-10-16T18:45:00Z","v":82493,"vw":46.662653},{"c":46.685,"h":46.705,"l":46.645,"n":1520,"o":46.68,"t":"2026-10-16T19:00:00Z","v":80133,"vw":46.67311},{"c":46.71,"h":46.755,"l":46.68,"n":1625,"o":46.685,"t":"2026-10-16T19:15:00Z","v":102429,"vw":46.717051},{"c":46.74,"h":46.755,"l":46.685,"n":2385,"o":46.705,"t":"2026-10-16T19:30:00Z","v":166007,"vw":46.723211},{"c":46.98,"h":47.01,"l":46.74,"n":9291,"o":46.74,"t":"2026-10-16T19:45:00Z","v":957506,"vw":46.944262},{"c":47.2126,"h":47.2126,"l":46.98,"n":22,"o":46.98,"t":"2026-10-16T20:00:00Z","v":349859,"vw":46.980067},{"c":46.82,"h":46.92,"l":46.82,"n":25,"o":46.92,"t":"2026-10-16T20:45:00Z","v":766,"vw":46.863478},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-16T23:00:00Z","v":221,"vw":46.97},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-16T23:15:00Z","v":200,"vw":46.97},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-16T23:45:00Z","v":1000,"vw":46.97},{"c":46.6,"h":46.6,"l":46.37,"n":139,"o":46.37,"t":"2026-10-19T08:00:00Z","v":6494,"vw":46.541213},{"c":46.37,"h":46.49,"l":46.37,"n":7,"o":46.49,"t":"2026-10-19T08:15:00Z","v":7400,"vw":46.483514},{"c":46.32,"h":46.41,"l":46.32,"n":6,"o":46.41,"t":"2026-10-19T08:30:00Z","v":735,"vw":46.339314},{"c":46.2,"h":46.29,"l":46.18,"n":14,"o":46.29,"t":"2026-10-19T08:45:00Z","v":5222,"vw":46.248531},{"c":46.36,"h":46.38,"l":46.29,"n":16,"o":46.3,"t":"2026-10-19T09:00:00Z","v":5055,"vw":46.325255},{"c":46.36,"h":46.36,"l":46.35,"n":6,"o":46.35,"t":"2026-10-19T09:15:00Z","v":1300,"vw":46.351028},{"c":46.39,"h":46.39,"l":46.39,"n":2,"o":46.39,"t":"2026-10-19T09:30:00Z","v":300,"vw":46.39},{"c":46.36,"h":46.36,"l":46.36,"n":1,"o":46.36,"t":"2026-10-19T09:45:00Z","v":172,"vw":46.36},{"c":46.52,"h":46.52,"l":46.52,"n":3,"o":46.52,"t":"2026-10-19T10:15:00Z","v":1221,"vw":46.52},{"c":46.42,"h":46.55,"l":46.36,"n":25,"o":46.55,"t":"2026-10-19T10:30:00Z","v":8828,"vw":46.450254},{"c":46.39,"h":46.49,"l":46.38,"n":118,"o":46.49,"t":"2026-10-19T10:45:00Z","v":10813,"vw":46.407318},{"c":46.43,"h":46.49,"l":46.4,"n":266,"o":46.4,"t":"2026-10-19T11:00:00Z","v":14487,"vw":46.406882},{"c":46.45,"h":46.45,"l":46.42,"n":17,"o":46.43,"t":"2026-10-19T11:15:00Z","v":5871,"vw":46.444824},{"c":46.43,"h":46.48,"l":46.43,"n":16,"o":46.48,"t":"2026-10-19T11:30:00Z","v":5427,"vw":46.448581},{"c":46.35,"h":46.42,"l":46.35,"n":10,"o":46.42,"t":"2026-10-19T11:45:00Z","v":5900,"vw":46.400678},{"c":46.24,"h":46.31,"l":46.24,"n":11,"o":46.31,"t":"2026-10-19T12:00:00Z","v":3502,"vw":46.306303},{"c":46.27,"h":46.27,"l":46.26,"n":4,"o":46.26,"t":"2026-10-19T12:15:00Z","v":952,"vw":46.265556},{"c":46.26,"h":46.285,"l":46.26,"n":3,"o":46.285,"t":"2026-10-19T12:30:00Z","v":825,"vw":46.268485},{"c":46.19,"h":46.28,"l":46.15,"n":18,"o":46.28,"t":"2026-10-19T13:00:00Z","v":6384,"vw":46.207892},{"c":46.21,"h":46.25,"l":46.08,"n":114,"o":46.173,"t":"2026-10-19T13:15:00Z","v":20586,"vw":46.169416},{"c":46.595,"h":46.6,"l":46.23,"n":3916,"o":46.24,"t":"2026-10-19T13:30:00Z","v":472871,"vw":46.429153},{"c":46.685,"h":46.77,"l":46.585,"n":1606,"o":46.59,"t":"2026-10-19T13:45:00Z","v":157403,"vw":46.692966},{"c":46.265,"h":46.715,"l":46.265,"n":2616,"o":46.68,"t":"2026-10-19T14:00:00Z","v":219464,"vw":46.48145},{"c":46.26,"h":46.285,"l":46.155,"n":2598,"o":46.26,"t":"2026-10-19T14:15:00Z","v":198603,"vw":46.231661},{"c":46.23,"h":46.365,"l":46.21,"n":1408,"o":46.27,"t":"2026-10-19T14:30:00Z","v":75008,"vw":46.292592},{"c":46.13,"h":46.23,"l":46.055,"n":1516,"o":46.23,"t":"2026-10-19T14:45:00Z","v":90462,"vw":46.112288},{"c":46.03,"h":46.12,"l":46.01,"n":1276,"o":46.12,"t":"2026-10-19T15:00:00Z","v":77022,"vw":46.055841},{"c":46.16,"h":46.165,"l":46.03,"n":2291,"o":46.04,"t":"2026-10-19T15:15:00Z","v":172314,"vw":46.102572},{"c":46.155,"h":46.23,"l":46.14,"n":1290,"o":46.165,"t":"2026-10-19T15:30:00Z","v":66080,"vw":46.18062},{"c":46.1,"h":46.17,"l":46.05,"n":1244,"o":46.15,"t":"2026-10-19T15:45:00Z","v":62780,"vw":46.11783},{"c":46.17,"h":46.23,"l":46.095,"n":1047,"o":46.095,"t":"2026-10-19T16:00:00Z","v":59469,"vw":46.165004},{"c":46.24,"h":46.2499,"l":46.14,"n":1270,"o":46.165,"t":"2026-10-19T16:15:00Z","v":59140,"vw":46.185591},{"c":46.225,"h":46.285,"l":46.18,"n":1149,"o":46.25,"t":"2026-10-19T16:30:00Z","v":72425,"vw":46.23626},{"c":46.23,"h":46.24,"l":46.17,"n":993,"o":46.215,"t":"2026-10-19T16:45:00Z","v":54571,"vw":46.195015},{"c":46.25,"h":46.295,"l":46.23,"n":881,"o":46.23,"t":"2026-10-19T17:00:00Z","v":40662,"vw":46.269785},{"c":46.285,"h":46.295,"l":46.22,"n":1131,"o":46.255,"t":"2026-10-19T17:15:00Z","v":150213,"vw":46.250914},{"c":46.31,"h":46.33,"l":46.235,"n":1472,"o":46.285,"t":"2026-10-19T17:30:00Z","v":89284,"vw":46.284835},{"c":46.395,"h":46.41,"l":46.3,"n":1077,"o":46.315,"t":"2026-10-19T17:45:00Z","v":61289,"vw":46.368868},{"c":46.36,"h":46.405,"l":46.35,"n":1113,"o":46.38,"t":"2026-10-19T18:00:00Z","v":49383,"vw":46.378229},{"c":46.21,"h":46.3759,"l":46.2,"n":1499,"o":46.37,"t":"2026-10-19T18:15:00Z","v":66726,"vw":46.291025},{"c":46.18,"h":46.24,"l":46.11,"n":1205,"o":46.215,"t":"2026-10-19T18:30:00Z","v":59279,"vw":46.161537},{"c":46.22,"h":46.22,"l":46.15,"n":1029,"o":46.185,"t":"2026-10-19T18:45:00Z","v":46969,"vw":46.190239},{"c":46.185,"h":46.25,"l":46.16,"n":1247,"o":46.225,"t":"2026-10-19T19:00:00Z","v":61516,"vw":46.199539},{"c":46.205,"h":46.24,"l":46.145,"n":1881,"o":46.185,"t":"2026-10-19T19:15:00Z","v":111446,"vw":46.198199},{"c":46.25,"h":46.25,"l":46.14,"n":2160,"o":46.205,"t":"2026-10-19T19:30:00Z","v":167819,"vw":46.209186},{"c":46.15,"h":46.2685,"l":46.105,"n":4101,"o":46.255,"t":"2026-10-19T19:45:00Z","v":376857,"vw":46.169853},{"c":46.2,"h":46.2,"l":46.15,"n":12,"o":46.15,"t":"2026-10-19T20:00:00Z","v":208944,"vw":46.150265},{"c":46.224,"h":46.224,"l":46.224,"n":1,"o":46.224,"t":"2026-10-19T21:15:00Z","v":890,"vw":46.224},{"c":46.12,"h":46.12,"l":46.12,"n":5,"o":46.12,"t":"2026-10-19T22:45:00Z","v":109,"vw":46.12},{"c":46.35,"h":46.8,"l":46.34,"n":113,"o":46.44,"t":"2026-10-20T08:00:00Z","v":5420,"vw":46.467229},{"c":46.37,"h":46.37,"l":46.37,"n":1,"o":46.37,"t":"2026-10-20T08:15:00Z","v":130,"vw":46.37},{"c":46.64,"h":46.64,"l":46.64,"n":2,"o":46.64,"t":"2026-10-20T08:45:00Z","v":250,"vw":46.64},{"c":46.605,"h":46.605,"l":46.56,"n":2,"o":46.56,"t":"2026-10-20T09:00:00Z","v":200,"vw":46.5825},{"c":46.515,"h":46.525,"l":46.515,"n":3,"o":46.525,"t":"2026-10-20T09:15:00Z","v":240,"vw":46.52},{"c":46.63,"h":46.63,"l":46.54,"n":10,"o":46.57,"t":"2026-10-20T09:30:00Z","v":1317,"vw":46.571441},{"c":46.5,"h":46.53,"l":46.49,"n":48,"o":46.49,"t":"2026-10-20T09:45:00Z","v":3139,"vw":46.493846},{"c":46.42,"h":46.44,"l":46.42,"n":8,"o":46.42,"t":"2026-10-20T10:00:00Z","v":3197,"vw":46.425943},{"c":46.45,"h":46.47,"l":46.45,"n":9,"o":46.47,"t":"2026-10-20T10:15:00Z","v":1650,"vw":46.465938},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-20T10:30:00Z","v":300,"vw":46.43},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-20T10:45:00Z","v":344,"vw":46.59},{"c":46.66,"h":46.665,"l":46.6031,"n":12,"o":46.6031,"t":"2026-10-20T11:00:00Z","v":2465,"vw":46.635019},{"c":46.71,"h":46.71,"l":46.64,"n":12,"o":46.64,"t":"2026-10-20T11:15:00Z","v":4888,"vw":46.67},{"c":46.82,"h":46.88,"l":46.81,"n":28,"o":46.87,"t":"2026-10-20T11:30:00Z","v":10246,"vw":46.863192},{"c":46.75,"h":46.85,"l":46.75,"n":6,"o":46.85,"t":"2026-10-20T11:45:00Z","v":913,"vw":46.793259},{"c":46.76,"h":46.76,"l":46.76,"n":5,"o":46.76,"t":"2026-10-20T12:00:00Z","v":2200,"vw":46.76},{"c":46.78,"h":46.8,"l":46.69,"n":17,"o":46.8,"t":"2026-10-20T12:15:00Z","v":1785,"vw":46.768355},{"c":46.52,"h":46.74,"l":46.49,"n":74,"o":46.74,"t":"2026-10-20T12:30:00Z","v":16858,"vw":46.566473},{"c":46.43,"h":46.4964,"l":46.31,"n":41,"o":46.385,"t":"2026-10-20T12:45:00Z","v":14235,"vw":46.407891},{"c":46.54,"h":46.64,"l":46.52,"n":41,"o":46.55,"t":"2026-10-20T13:00:00Z","v":6081,"vw":46.584073},{"c":46.56,"h":46.62,"l":46.48,"n":44,"o":46.53,"t":"2026-10-20T13:15:00Z","v":10643,"vw":46.550646},{"c":46.045,"h":46.63,"l":45.9,"n":2154,"o":46.52,"t":"2026-10-20T13:30:00Z","v":253070,"vw":46.320098},{"c":45.885,"h":46.06,"l":45.754,"n":1913,"o":46.03,"t":"2026-10-20T13:45:00Z","v":168740,"vw":45.904147},{"c":45.84,"h":46.01,"l":45.785,"n":1709,"o":45.885,"t":"2026-10-20T14:00:00Z","v":132786,"vw":45.888246},{"c":44.905,"h":45.875,"l":44.87,"n":6543,"o":45.83,"t":"2026-10-20T14:15:00Z","v":608279,"vw":45.410972},{"c":44.77,"h":45.155,"l":44.75,"n":4328,"o":44.905,"t":"2026-10-20T14:30:00Z","v":401769,"vw":44.950923},{"c":44.925,"h":45,"l":44.695,"n":2555,"o":44.77,"t":"2026-10-20T14:45:00Z","v":222170,"vw":44.87262},{"c":45.16,"h":45.3,"l":44.925,"n":6588,"o":44.945,"t":"2026-10-20T15:00:00Z","v":581518,"vw":45.116245},{"c":45.285,"h":45.335,"l":45.11,"n":1867,"o":45.16,"t":"2026-10-20T15:15:00Z","v":164046,"vw":45.248251},{"c":45.25,"h":45.355,"l":45.205,"n":1299,"o":45.28,"t":"2026-10-20T15:30:00Z","v":127253,"vw":45.286858},{"c":45.415,"h":45.415,"l":45.24,"n":810,"o":45.25,"t":"2026-10-20T15:45:00Z","v":51516,"vw":45.337779},{"c":45.47,"h":45.495,"l":45.39,"n":1028,"o":45.4,"t":"2026-10-20T16:00:00Z","v":66360,"vw":45.454442},{"c":45.485,"h":45.52,"l":45.435,"n":949,"o":45.45,"t":"2026-10-20T16:15:00Z","v":57616,"vw":45.473366},{"c":45.63,"h":45.635,"l":45.4601,"n":962,"o":45.5,"t":"2026-10-20T16:30:00Z","v":57770,"vw":45.532079},{"c":45.695,"h":45.71,"l":45.59,"n":1022,"o":45.63,"t":"2026-10-20T16:45:00Z","v":65607,"vw":45.655973},{"c":45.665,"h":45.69,"l":45.625,"n":1272,"o":45.69,"t":"2026-10-20T17:00:00Z","v":79744,"vw":45.656385},{"c":45.655,"h":45.67,"l":45.614,"n":885,"o":45.67,"t":"2026-10-20T17:15:00Z","v":42654,"vw":45.647177},{"c":45.66,"h":45.685,"l":45.63,"n":751,"o":45.65,"t":"2026-10-20T17:30:00Z","v":38455,"vw":45.663316},{"c":45.72,"h":45.725,"l":45.66,"n":602,"o":45.665,"t":"2026-10-20T17:45:00Z","v":35907,"vw":45.701395},{"c":45.6999,"h":45.78,"l":45.66,"n":1016,"o":45.72,"t":"2026-10-20T18:00:00Z","v":61652,"vw":45.712739},{"c":45.57,"h":45.695,"l":45.57,"n":955,"o":45.69,"t":"2026-10-20T18:15:00Z","v":58372,"vw":45.630797},{"c":45.69,"h":45.7,"l":45.525,"n":1886,"o":45.57,"t":"2026-10-20T18:30:00Z","v":174425,"vw":45.55956},{"c":45.63,"h":45.695,"l":45.61,"n":988,"o":45.69,"t":"2026-10-20T18:45:00Z","v":69083,"vw":45.627549},{"c":45.57,"h":45.66,"l":45.565,"n":838,"o":45.63,"t":"2026-10-20T19:00:00Z","v":49768,"vw":45.628883},{"c":45.635,"h":45.635,"l":45.56,"n":1002,"o":45.57,"t":"2026-10-20T19:15:00Z","v":64050,"vw":45.590019},{"c":45.75,"h":45.75,"l":45.595,"n":1405,"o":45.635,"t":"2026-10-20T19:30:00Z","v":239109,"vw":45.669842},{"c":45.76,"h":45.82,"l":45.72,"n":4161,"o":45.741,"t":"2026-10-20T19:45:00Z","v":349221,"vw":45.772931},{"c":45.25,"h":45.76,"l":45.25,"n":12,"o":45.76,"t":"2026-10-20T20:00:00Z","v":188545,"vw":45.759368},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-20T23:00:00Z","v":500,"vw":45.27},{"c":45.45,"h":45.45,"l":45.45,"n":8,"o":45.45,"t":"2026-10-20T23:30:00Z","v":305,"vw":45.45},{"c":45.81,"h":45.9,"l":45.66,"n":33,"o":45.78,"t":"2026-10-21T08:00:00Z","v":2955,"vw":45.795505},{"c":45.8,"h":45.94,"l":45.8,"n":6,"o":45.94,"t":"2026-10-21T08:15:00Z","v":1461,"vw":45.899993},{"c":45.81,"h":45.83,"l":45.81,"n":4,"o":45.83,"t":"2026-10-21T08:45:00Z","v":558,"vw":45.820347},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-21T09:15:00Z","v":223,"vw":45.85},{"c":45.94,"h":45.97,"l":45.94,"n":4,"o":45.97,"t":"2026-10-21T09:30:00Z","v":840,"vw":45.965607},{"c":46.12,"h":46.15,"l":46,"n":35,"o":46.15,"t":"2026-10-21T10:15:00Z","v":4510,"vw":46.061382},{"c":46.01,"h":46.12,"l":45.99,"n":44,"o":46.12,"t":"2026-10-21T10:30:00Z","v":3520,"vw":46.097277},{"c":46.05,"h":46.05,"l":45.98,"n":4,"o":45.98,"t":"2026-10-21T11:00:00Z","v":440,"vw":46.005696},{"c":45.91,"h":45.91,"l":45.85,"n":10,"o":45.91,"t":"2026-10-21T11:15:00Z","v":1287,"vw":45.891213},{"c":46,"h":46.035,"l":45.91,"n":26,"o":45.93,"t":"2026-10-21T11:30:00Z","v":4708,"vw":45.931034},{"c":45.95,"h":46,"l":45.95,"n":7,"o":46,"t":"2026-10-21T11:45:00Z","v":588,"vw":45.975877},{"c":45.99,"h":46,"l":45.99,"n":2,"o":46,"t":"2026-10-21T12:00:00Z","v":233,"vw":45.995708},{"c":45.73,"h":45.82,"l":45.72,"n":33,"o":45.82,"t":"2026-10-21T12:15:00Z","v":4628,"vw":45.786729},{"c":45.72,"h":45.75,"l":45.72,"n":8,"o":45.74,"t":"2026-10-21T12:30:00Z","v":2243,"vw":45.743587},{"c":45.75,"h":45.75,"l":45.75,"n":3,"o":45.75,"t":"2026-10-21T12:45:00Z","v":500,"vw":45.75},{"c":45.88,"h":45.88,"l":45.59,"n":22,"o":45.61,"t":"2026-10-21T13:00:00Z","v":3262,"vw":45.691685},{"c":45.84,"h":45.84,"l":45.78,"n":13,"o":45.79,"t":"2026-10-21T13:15:00Z","v":1200,"vw":45.805492},{"c":45.6,"h":45.93,"l":45.51,"n":2691,"o":45.89,"t":"2026-10-21T13:30:00Z","v":258985,"vw":45.682547},{"c":45.77,"h":45.78,"l":45.425,"n":1405,"o":45.61,"t":"2026-10-21T13:45:00Z","v":151322,"vw":45.605586},{"c":46.07,"h":46.095,"l":45.78,"n":2098,"o":45.785,"t":"2026-10-21T14:00:00Z","v":165770,"vw":45.951236},{"c":46.22,"h":46.29,"l":46.035,"n":3974,"o":46.06,"t":"2026-10-21T14:15:00Z","v":373425,"vw":46.191688},{"c":46.07,"h":46.22,"l":46.045,"n":1211,"o":46.215,"t":"2026-10-21T14:30:00Z","v":102896,"vw":46.165311},{"c":46.16,"h":46.165,"l":46.035,"n":995,"o":46.075,"t":"2026-10-21T14:45:00Z","v":71438,"vw":46.090886},{"c":46.12,"h":46.16,"l":46.04,"n":847,"o":46.16,"t":"2026-10-21T15:00:00Z","v":52053,"vw":46.107529},{"c":45.9,"h":46.135,"l":45.87,"n":1550,"o":46.1199,"t":"2026-10-21T15:15:00Z","v":194199,"vw":46.043043},{"c":46.085,"h":46.1,"l":45.84,"n":1144,"o":45.9,"t":"2026-10-21T15:30:00Z","v":133948,"vw":45.942468},{"c":45.975,"h":46.12,"l":45.945,"n":875,"o":46.085,"t":"2026-10-21T15:45:00Z","v":57055,"vw":46.045182},{"c":46.03,"h":46.03,"l":45.92,"n":1014,"o":45.97,"t":"2026-10-21T16:00:00Z","v":87422,"vw":45.982149},{"c":46.085,"h":46.085,"l":46.02,"n":1166,"o":46.0201,"t":"2026-10-21T16:15:00Z","v":60805,"vw":46.054542},{"c":45.7723,"h":46.085,"l":45.58,"n":3720,"o":46.085,"t":"2026-10-21T16:30:00Z","v":251264,"vw":45.79345},{"c":45.85,"h":45.88,"l":45.71,"n":1366,"o":45.775,"t":"2026-10-21T16:45:00Z","v":76723,"vw":45.795501},{"c":45.76,"h":45.85,"l":45.71,"n":851,"o":45.825,"t":"2026-10-21T17:00:00Z","v":55645,"vw":45.778493},{"c":45.83,"h":45.83,"l":45.705,"n":1243,"o":45.775,"t":"2026-10-21T17:15:00Z","v":73825,"vw":45.759567},{"c":45.82,"h":45.895,"l":45.805,"n":1100,"o":45.83,"t":"2026-10-21T17:30:00Z","v":61499,"vw":45.849984},{"c":45.83,"h":45.83,"l":45.73,"n":864,"o":45.815,"t":"2026-10-21T17:45:00Z","v":44459,"vw":45.771834},{"c":45.905,"h":45.915,"l":45.82,"n":804,"o":45.83,"t":"2026-10-21T18:00:00Z","v":51266,"vw":45.873875},{"c":45.905,"h":45.965,"l":45.875,"n":794,"o":45.92,"t":"2026-10-21T18:15:00Z","v":52339,"vw":45.92006},{"c":45.93,"h":45.95,"l":45.89,"n":812,"o":45.905,"t":"2026-10-21T18:30:00Z","v":55602,"vw":45.924188},{"c":46.295,"h":46.32,"l":45.905,"n":2395,"o":45.93,"t":"2026-10-21T18:45:00Z","v":162088,"vw":46.109032},{"c":46.44,"h":46.575,"l":46.285,"n":3803,"o":46.285,"t":"2026-10-21T19:00:00Z","v":293854,"vw":46.422996},{"c":46.15,"h":46.455,"l":46.12,"n":1887,"o":46.44,"t":"2026-10-21T19:15:00Z","v":128614,"vw":46.305101},{"c":46.14,"h":46.17,"l":45.99,"n":2259,"o":46.15,"t":"2026-10-21T19:30:00Z","v":190658,"vw":46.100935},{"c":46.12,"h":46.165,"l":46.045,"n":3684,"o":46.14,"t":"2026-10-21T19:45:00Z","v":331562,"vw":46.111146},{"c":46.12,"h":46.12,"l":46.11,"n":10,"o":46.11,"t":"2026-10-21T20:00:00Z","v":152337,"vw":46.119858},{"c":46.62,"h":47.2,"l":46.45,"n":131,"o":46.62,"t":"2026-10-22T08:00:00Z","v":12734,"vw":46.880818},{"c":46.62,"h":46.67,"l":46.61,"n":6,"o":46.67,"t":"2026-10-22T08:30:00Z","v":1280,"vw":46.6276},{"c":46.64,"h":46.65,"l":46.64,"n":15,"o":46.64,"t":"2026-10-22T08:45:00Z","v":3915,"vw":46.641916},{"c":46.45,"h":46.62,"l":46.45,"n":7,"o":46.62,"t":"2026-10-22T09:00:00Z","v":1675,"vw":46.518191},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-22T09:15:00Z","v":536,"vw":46.6},{"c":46.73,"h":46.73,"l":46.72,"n":3,"o":46.72,"t":"2026-10-22T09:30:00Z","v":1000,"vw":46.727594},{"c":46.7,"h":46.72,"l":46.7,"n":3,"o":46.72,"t":"2026-10-22T09:45:00Z","v":342,"vw":46.711068},{"c":46.7,"h":46.7,"l":46.69,"n":2,"o":46.69,"t":"2026-10-22T10:00:00Z","v":271,"vw":46.69369},{"c":46.65,"h":46.65,"l":46.64,"n":3,"o":46.64,"t":"2026-10-22T10:30:00Z","v":917,"vw":46.644444},{"c":46.58,"h":46.58,"l":46.56,"n":2,"o":46.56,"t":"2026-10-22T11:00:00Z","v":400,"vw":46.565},{"c":46.67,"h":46.67,"l":46.6,"n":7,"o":46.61,"t":"2026-10-22T11:15:00Z","v":1202,"vw":46.632609},{"c":46.63,"h":46.64,"l":46.63,"n":8,"o":46.63,"t":"2026-10-22T11:30:00Z","v":2550,"vw":46.632128},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-22T11:45:00Z","v":100,"vw":46.57},{"c":46.58,"h":46.58,"l":46.58,"n":2,"o":46.58,"t":"2026-10-22T12:00:00Z","v":800,"vw":46.58},{"c":46.57,"h":46.59,"l":46.57,"n":8,"o":46.59,"t":"2026-10-22T12:15:00Z","v":1520,"vw":46.58589},{"c":46.66,"h":46.67,"l":46.64,"n":3,"o":46.64,"t":"2026-10-22T12:30:00Z","v":310,"vw":46.656129},{"c":46.72,"h":46.72,"l":46.6454,"n":7,"o":46.6454,"t":"2026-10-22T12:45:00Z","v":3110,"vw":46.709206},{"c":46.94,"h":46.94,"l":46.73,"n":37,"o":46.73,"t":"2026-10-22T13:00:00Z","v":11263,"vw":46.837003},{"c":46.78,"h":46.96,"l":46.74,"n":39,"o":46.96,"t":"2026-10-22T13:15:00Z","v":9221,"vw":46.823251},{"c":46.6,"h":47,"l":46.51,"n":2133,"o":46.76,"t":"2026-10-22T13:30:00Z","v":316344,"vw":46.794153},{"c":46.21,"h":46.57,"l":46.17,"n":1601,"o":46.57,"t":"2026-10-22T13:45:00Z","v":185905,"vw":46.315582},{"c":46.06,"h":46.26,"l":45.96,"n":2952,"o":46.21,"t":"2026-10-22T14:00:00Z","v":301267,"vw":46.114687},{"c":46.065,"h":46.17,"l":45.995,"n":3939,"o":46.055,"t":"2026-10-22T14:15:00Z","v":434417,"vw":46.062305},{"c":45.87,"h":46.065,"l":45.86,"n":1598,"o":46.06,"t":"2026-10-22T14:30:00Z","v":124919,"vw":45.953404},{"c":45.785,"h":45.91,"l":45.745,"n":1494,"o":45.855,"t":"2026-10-22T14:45:00Z","v":130683,"vw":45.820598},{"c":45.805,"h":45.94,"l":45.765,"n":1424,"o":45.79,"t":"2026-10-22T15:00:00Z","v":131787,"vw":45.868466},{"c":45.535,"h":45.82,"l":45.515,"n":1279,"o":45.8,"t":"2026-10-22T15:15:00Z","v":129726,"vw":45.645438},{"c":45.41,"h":45.53,"l":45.26,"n":3532,"o":45.53,"t":"2026-10-22T15:30:00Z","v":368728,"vw":45.374194},{"c":45.58,"h":45.62,"l":45.415,"n":1580,"o":45.415,"t":"2026-10-22T15:45:00Z","v":197075,"vw":45.507053},{"c":45.685,"h":45.76,"l":45.575,"n":1030,"o":45.575,"t":"2026-10-22T16:00:00Z","v":85979,"vw":45.696637},{"c":45.79,"h":45.79,"l":45.69,"n":1249,"o":45.69,"t":"2026-10-22T16:15:00Z","v":136524,"vw":45.734543},{"c":45.97,"h":45.97,"l":45.76,"n":882,"o":45.785,"t":"2026-10-22T16:30:00Z","v":74908,"vw":45.842291},{"c":46.07,"h":46.14,"l":45.96,"n":966,"o":45.97,"t":"2026-10-22T16:45:00Z","v":62367,"vw":46.05952},{"c":46.04,"h":46.11,"l":45.99,"n":869,"o":46.06,"t":"2026-10-22T17:00:00Z","v":57525,"vw":46.051953},{"c":46.105,"h":46.105,"l":45.965,"n":1158,"o":46.03,"t":"2026-10-22T17:15:00Z","v":61193,"vw":46.012334},{"c":46.15,"h":46.185,"l":46.105,"n":417,"o":46.11,"t":"2026-10-22T17:30:00Z","v":23539,"vw":46.14909}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25481400437636764,"strike":54.54321663019694,"iv":0.4218627461706783,"gamma":0.030997483588621443,"theta":-0.01644343544857768,"vega":0.021982932166301972,"rho":0.0033426011784425005,"breakevenPct":18.751827141777664},{"delta":0.15,"premium":0.4189277899343545,"strike":53.175601750547045,"iv":0.4157631838074398,"gamma":0.04057078774617067,"theta":-0.020765098468271334,"vega":0.02821925601750547,"rho":0.005007264953231495,"breakevenPct":16.14374155484104},{"delta":0.2,"premium":0.5830415754923415,"strike":51.80798687089715,"iv":0.4096636214442013,"gamma":0.050144091903719906,"theta":-0.02508676148796499,"vega":0.03445557986870897,"rho":0.00667192872802049,"breakevenPct":13.535655967904415},{"delta":0.25,"premium":0.7471553610503283,"strike":50.44037199124726,"iv":0.4035640590809628,"gamma":0.05971739606126914,"theta":-0.029408424507658647,"vega":0.04069190371991248,"rho":0.008336592502809484,"breakevenPct":10.92757038096779},{"delta":0.3,"premium":0.9393914473684208,"strike":49.442434210526315,"iv":0.4007078947368421,"gamma":0.06642417763157894,"theta":-0.03252845394736842,"vega":0.04504177631578947,"rho":0.009992151060973271,"breakevenPct":9.18154872227702},{"delta":0.35,"premium":1.1474309815950918,"strike":48.645705521472394,"iv":0.39691763803680985,"gamma":0.07149662576687116,"theta":-0.03446687116564417,"vega":0.04799831288343558,"rho":0.01164167362785817,"breakevenPct":7.905811037094985},{"delta":0.4,"premium":1.3690039318479685,"strike":47.89646133682831,"iv":0.392097247706422,"gamma":0.07561389252948886,"theta":-0.03572778505897772,"vega":0.05017601572739188,"rho":0.013284222377509083,"breakevenPct":6.762304190435099},{"delta":0.45,"premium":1.6475098296199215,"strike":47.241153342070774,"iv":0.39714311926605506,"gamma":0.07633473132372215,"theta":-0.0371694626474443,"vega":0.05129003931847969,"rho":0.014900229174103332,"breakevenPct":5.945743139431556},{"delta":0.5,"premium":1.9158792650918637,"strike":46.58530183727034,"iv":0.394148031496063,"gamma":0.07747086614173229,"theta":-0.03736824146981627,"vega":0.051658530183727035,"rho":0.016521407451557408,"breakevenPct":5.106037712346301},{"delta":0.55,"premium":2.1816276202219487,"strike":45.933415536374845,"iv":0.386434401972873,"gamma":0.07864007398273737,"theta":-0.03674685573366215,"vega":0.051446855733662145,"rho":0.018144135106805893,"breakevenPct":4.269245111272703},{"delta":0.6,"premium":2.4744759556103575,"strike":45.316892725030826,"iv":0.37841960542540076,"gamma":0.07808520345252774,"theta":-0.0353288532675709,"vega":0.0500288532675709,"rho":0.01975478884641631,"breakevenPct":3.5678159727840075},{"delta":0.65,"premium":2.8214747736093146,"strike":44.685640362225094,"iv":0.3743943078913325,"gamma":0.07566235446313066,"theta":-0.033845536869340234,"vega":0.04794825355756791,"rho":0.02133267266599977,"breakevenPct":2.95181522555945},{"delta":0.7,"premium":3.225743855109961,"strike":44.03880983182406,"iv":0.3745883570504528,"gamma":0.07126390685640362,"theta":-0.03229314359637775,"vega":0.04516688227684346,"rho":0.022875898586624664,"breakevenPct":2.426164669918778},{"delta":0.75,"premium":4.426548089591568,"strike":42.76152832674572,"iv":0.44828906455862977,"gamma":0.055704874835309615,"theta":-0.03467694334650857,"vega":0.0410368906455863,"rho":0.023841497383952776,"breakevenPct":2.2604321515598267},{"delta":0.8,"premium":4.287037037037038,"strike":42.539961013645225,"iv":0.36859122807017547,"gamma":0.05979064327485379,"theta":-0.026042495126705655,"vega":0.036158869395711495,"rho":0.025773381091718547,"breakevenPct":1.4779457160738088},{"delta":0.85,"premium":6.138888888888887,"strike":40.590643274853804,"iv":0.4549947368421052,"gamma":0.0419543859649123,"theta":-0.025798830409356727,"vega":0.029628654970760237,"rho":0.026234341258564317,"breakevenPct":1.2667291445285225},{"delta":0.9,"premium":7.285800344234079,"strike":39.31669535283993,"iv":0.4849946643717728,"gamma":0.027795869191049913,"theta":-0.02320895008605852,"vega":0.022621514629948363,"rho":0.02723949095220104,"breakevenPct":0.9914307012114122}],"put":[{"delta":0.1,"premium":0.4548879081751612,"strike":36.90224183649678,"iv":0.681210852465622,"gamma":0.020953735338041908,"theta":-0.026038409223751734,"vega":0.02286992167900047,"rho":-0.004184026796214887,"breakevenPct":21.01559447757804},{"delta":0.15,"premium":0.4649494949494949,"strike":41.074747474747475,"iv":0.4342476767676768,"gamma":0.041227878787878786,"theta":-0.021913939393939392,"vega":0.030263434343434342,"rho":-0.006152098013683879,"breakevenPct":11.995236797490575},{"delta":0.2,"premium":0.6675324675324675,"strike":42.077922077922075,"iv":0.4329142857142857,"gamma":0.049662337662337665,"theta":-0.026041558441558442,"vega":0.03641298701298701,"rho":-0.008204562353565432,"breakevenPct":10.260289066226875},{"delta":0.25,"premium":0.8766519823788546,"strike":43.00440528634361,"iv":0.4248502202643172,"gamma":0.05752334801762115,"theta":-0.02891894273127753,"vega":0.041322466960352425,"rho":-0.010257794949083663,"breakevenPct":8.705703101170755},{"delta":0.3,"premium":1.1519823788546253,"strike":43.73861967694567,"iv":0.4332202643171806,"gamma":0.061414684287812035,"theta":-0.03207606461086637,"vega":0.045066960352422906,"rho":-0.012341272453092649,"breakevenPct":7.711263846373303},{"delta":0.35,"premium":1.44978102189781,"strike":44.47007299270073,"iv":0.43887941605839415,"gamma":0.06458627737226277,"theta":-0.0344221897810219,"vega":0.04799824817518248,"rho":-0.014439103452746013,"breakevenPct":6.771498600492106},{"delta":0.4,"premium":1.7795421511627911,"strike":45.19912790697674,"iv":0.44409040697674423,"gamma":0.06673938953488373,"theta":-0.03619825581395349,"vega":0.050158430232558136,"rho":-0.01655690904962047,"breakevenPct":5.906196216677967},{"delta":0.45,"premium":2.1610828488372094,"strike":45.92587209302326,"iv":0.4520845930232558,"gamma":0.06724811046511628,"theta":-0.03765174418604651,"vega":0.051466569767441864,"rho":-0.018706616401112926,"breakevenPct":5.158111942385868},{"delta":0.5,"premium":2.5291788856304986,"strike":46.658357771260995,"iv":0.44809398826979474,"gamma":0.0682217008797654,"theta":-0.0372074780058651,"vega":0.0517316715542522,"rho":-0.020850715188265728,"breakevenPct":4.368449700659893},{"delta":0.55,"premium":3.0089256198347116,"strike":47.441322314049586,"iv":0.4539851239669422,"gamma":0.06689057851239669,"theta":-0.037120661157024795,"vega":0.05131454545454545,"rho":-0.023070472822080846,"breakevenPct":3.7113518383034516},{"delta":0.6,"premium":3.6288135593220336,"strike":48.30508474576271,"iv":0.47018305084745765,"gamma":0.06310508474576272,"theta":-0.03727796610169492,"vega":0.05012033898305085,"rho":-0.025387766579692286,"breakevenPct":3.182855810075466},{"delta":0.65,"premium":4.730379746835444,"strike":49.552742616033754,"iv":0.5230291139240507,"gamma":0.05472531645569619,"theta":-0.03965316455696203,"vega":0.0481367088607595,"rho":-0.028068212365183292,"breakevenPct":2.8662631505075127},{"delta":0.7,"premium":7.518135807676085,"strike":52.4926191480388,"iv":0.607130451286377,"gamma":0.04490050611556306,"theta":-0.03954002530577815,"vega":0.04354533951919022,"rho":-0.03209307009764677,"breakevenPct":2.536605611956418},{"delta":0.75,"premium":10.459932517924926,"strike":55.655841417123575,"iv":0.672651328553353,"gamma":0.037540742302825815,"theta":-0.03667203711514129,"vega":0.038399831294812316,"rho":-0.036253364421832884,"breakevenPct":2.0567582637368163},{"delta":0.8,"premium":13.401729228173767,"strike":58.81906368620835,"iv":0.738172205820329,"gamma":0.030180978490088568,"theta":-0.03380404892450442,"vega":0.03325432307043441,"rho":-0.040413658746019,"breakevenPct":1.5769109155172147},{"delta":0.85,"premium":16.3435259384226,"strike":61.98228595529312,"iv":0.8036930830873048,"gamma":0.022821214677351338,"theta":-0.03093606073386757,"vega":0.02810881484605652,"rho":-0.044573953070205105,"breakevenPct":1.0970635672976141},{"delta":0.9,"premium":18.563725490196084,"strike":64.43627450980392,"iv":0.8386563725490199,"gamma":0.016126960784313724,"theta":-0.026723039215686292,"vega":0.02280539215686275,"rho":-0.04816052662527824,"breakevenPct":0.5904236220439036}]},"raw":{"call":[{"delta":0.1,"premium":0.25481400437636764,"strike":54.54321663019694,"iv":0.4218627461706783,"gamma":0.030997483588621443,"theta":-0.01644343544857768,"vega":0.021982932166301972,"rho":0.0033426011784425005,"breakevenPct":18.751827141777664},{"delta":0.15,"premium":0.4189277899343545,"strike":53.175601750547045,"iv":0.4157631838074398,"gamma":0.04057078774617067,"theta":-0.020765098468271334,"vega":0.02821925601750547,"rho":0.005007264953231495,"breakevenPct":16.14374155484104},{"delta":0.2,"premium":0.5830415754923415,"strike":51.80798687089715,"iv":0.4096636214442013,"gamma":0.050144091903719906,"theta":-0.02508676148796499,"vega":0.03445557986870897,"rho":0.00667192872802049,"breakevenPct":13.535655967904415},{"delta":0.25,"premium":0.7471553610503283,"strike":50.44037199124726,"iv":0.4035640590809628,"gamma":0.05971739606126914,"theta":-0.029408424507658647,"vega":0.04069190371991248,"rho":0.008336592502809484,"breakevenPct":10.92757038096779},{"delta":0.3,"premium":0.9393914473684208,"strike":49.442434210526315,"iv":0.4007078947368421,"gamma":0.06642417763157894,"theta":-0.03252845394736842,"vega":0.04504177631578947,"rho":0.009992151060973271,"breakevenPct":9.18154872227702},{"delta":0.35,"premium":1.1474309815950918,"strike":48.645705521472394,"iv":0.39691763803680985,"gamma":0.07149662576687116,"theta":-0.03446687116564417,"vega":0.04799831288343558,"rho":0.01164167362785817,"breakevenPct":7.905811037094985},{"delta":0.4,"premium":1.3690039318479685,"strike":47.89646133682831,"iv":0.392097247706422,"gamma":0.07561389252948886,"theta":-0.03572778505897772,"vega":0.05017601572739188,"rho":0.013284222377509083,"breakevenPct":6.762304190435099},{"delta":0.45,"premium":1.6475098296199215,"strike":47.241153342070774,"iv":0.39714311926605506,"gamma":0.07633473132372215,"theta":-0.0371694626474443,"vega":0.05129003931847969,"rho":0.014900229174103332,"breakevenPct":5.945743139431556},{"delta":0.5,"premium":1.9158792650918637,"strike":46.58530183727034,"iv":0.394148031496063,"gamma":0.07747086614173229,"theta":-0.03736824146981627,"vega":0.051658530183727035,"rho":0.016521407451557408,"breakevenPct":5.106037712346301},{"delta":0.55,"premium":2.1816276202219487,"strike":45.933415536374845,"iv":0.386434401972873,"gamma":0.07864007398273737,"theta":-0.03674685573366215,"vega":0.051446855733662145,"rho":0.018144135106805893,"breakevenPct":4.269245111272703},{"delta":0.6,"premium":2.4744759556103575,"strike":45.316892725030826,"iv":0.37841960542540076,"gamma":0.07808520345252774,"theta":-0.0353288532675709,"vega":0.0500288532675709,"rho":0.01975478884641631,"breakevenPct":3.5678159727840075},{"delta":0.65,"premium":2.8214747736093146,"strike":44.685640362225094,"iv":0.3743943078913325,"gamma":0.07566235446313066,"theta":-0.033845536869340234,"vega":0.04794825355756791,"rho":0.02133267266599977,"breakevenPct":2.95181522555945},{"delta":0.7,"premium":3.225743855109961,"strike":44.03880983182406,"iv":0.3745883570504528,"gamma":0.07126390685640362,"theta":-0.03229314359637775,"vega":0.04516688227684346,"rho":0.022875898586624664,"breakevenPct":2.426164669918778},{"delta":0.75,"premium":4.426548089591568,"strike":42.76152832674572,"iv":0.44828906455862977,"gamma":0.055704874835309615,"theta":-0.03467694334650857,"vega":0.0410368906455863,"rho":0.023841497383952776,"breakevenPct":2.2604321515598267},{"delta":0.8,"premium":4.287037037037038,"strike":42.539961013645225,"iv":0.36859122807017547,"gamma":0.05979064327485379,"theta":-0.026042495126705655,"vega":0.036158869395711495,"rho":0.025773381091718547,"breakevenPct":1.4779457160738088},{"delta":0.85,"premium":6.138888888888887,"strike":40.590643274853804,"iv":0.4549947368421052,"gamma":0.0419543859649123,"theta":-0.025798830409356727,"vega":0.029628654970760237,"rho":0.026234341258564317,"breakevenPct":1.2667291445285225},{"delta":0.9,"premium":7.285800344234079,"strike":39.31669535283993,"iv":0.4849946643717728,"gamma":0.027795869191049913,"theta":-0.02320895008605852,"vega":0.022621514629948363,"rho":0.02723949095220104,"breakevenPct":0.9914307012114122}],"put":[{"delta":0.1,"premium":0.4548879081751612,"strike":36.90224183649678,"iv":0.681210852465622,"gamma":0.020953735338041908,"theta":-0.026038409223751734,"vega":0.02286992167900047,"rho":-0.004184026796214887,"breakevenPct":21.01559447757804},{"delta":0.15,"premium":0.4649494949494949,"strike":41.074747474747475,"iv":0.4342476767676768,"gamma":0.041227878787878786,"theta":-0.021913939393939392,"vega":0.030263434343434342,"rho":-0.006152098013683879,"breakevenPct":11.995236797490575},{"delta":0.2,"premium":0.6675324675324675,"strike":42.077922077922075,"iv":0.4329142857142857,"gamma":0.049662337662337665,"theta":-0.026041558441558442,"vega":0.03641298701298701,"rho":-0.008204562353565432,"breakevenPct":10.260289066226875},{"delta":0.25,"premium":0.8766519823788546,"strike":43.00440528634361,"iv":0.4248502202643172,"gamma":0.05752334801762115,"theta":-0.02891894273127753,"vega":0.041322466960352425,"rho":-0.010257794949083663,"breakevenPct":8.705703101170755},{"delta":0.3,"premium":1.1519823788546253,"strike":43.73861967694567,"iv":0.4332202643171806,"gamma":0.061414684287812035,"theta":-0.03207606461086637,"vega":0.045066960352422906,"rho":-0.012341272453092649,"breakevenPct":7.711263846373303},{"delta":0.35,"premium":1.44978102189781,"strike":44.47007299270073,"iv":0.43887941605839415,"gamma":0.06458627737226277,"theta":-0.0344221897810219,"vega":0.04799824817518248,"rho":-0.014439103452746013,"breakevenPct":6.771498600492106},{"delta":0.4,"premium":1.7795421511627911,"strike":45.19912790697674,"iv":0.44409040697674423,"gamma":0.06673938953488373,"theta":-0.03619825581395349,"vega":0.050158430232558136,"rho":-0.01655690904962047,"breakevenPct":5.906196216677967},{"delta":0.45,"premium":2.1610828488372094,"strike":45.92587209302326,"iv":0.4520845930232558,"gamma":0.06724811046511628,"theta":-0.03765174418604651,"vega":0.051466569767441864,"rho":-0.018706616401112926,"breakevenPct":5.158111942385868},{"delta":0.5,"premium":2.5291788856304986,"strike":46.658357771260995,"iv":0.44809398826979474,"gamma":0.0682217008797654,"theta":-0.0372074780058651,"vega":0.0517316715542522,"rho":-0.020850715188265728,"breakevenPct":4.368449700659893},{"delta":0.55,"premium":3.0089256198347116,"strike":47.441322314049586,"iv":0.4539851239669422,"gamma":0.06689057851239669,"theta":-0.037120661157024795,"vega":0.05131454545454545,"rho":-0.023070472822080846,"breakevenPct":3.7113518383034516},{"delta":0.6,"premium":3.6288135593220336,"strike":48.30508474576271,"iv":0.47018305084745765,"gamma":0.06310508474576272,"theta":-0.03727796610169492,"vega":0.05012033898305085,"rho":-0.025387766579692286,"breakevenPct":3.182855810075466},{"delta":0.65,"premium":4.730379746835444,"strike":49.552742616033754,"iv":0.5230291139240507,"gamma":0.05472531645569619,"theta":-0.03965316455696203,"vega":0.0481367088607595,"rho":-0.028068212365183292,"breakevenPct":2.8662631505075127},{"delta":0.7,"premium":7.518135807676085,"strike":52.4926191480388,"iv":0.607130451286377,"gamma":0.04490050611556306,"theta":-0.03954002530577815,"vega":0.04354533951919022,"rho":-0.03209307009764677,"breakevenPct":2.536605611956418},{"delta":0.75,"premium":10.459932517924926,"strike":55.655841417123575,"iv":0.672651328553353,"gamma":0.037540742302825815,"theta":-0.03667203711514129,"vega":0.038399831294812316,"rho":-0.036253364421832884,"breakevenPct":2.0567582637368163},{"delta":0.8,"premium":13.401729228173767,"strike":58.81906368620835,"iv":0.738172205820329,"gamma":0.030180978490088568,"theta":-0.03380404892450442,"vega":0.03325432307043441,"rho":-0.040413658746019,"breakevenPct":1.5769109155172147},{"delta":0.85,"premium":16.3435259384226,"strike":61.98228595529312,"iv":0.8036930830873048,"gamma":0.022821214677351338,"theta":-0.03093606073386757,"vega":0.02810881484605652,"rho":-0.044573953070205105,"breakevenPct":1.0970635672976141},{"delta":0.9,"premium":18.563725490196084,"strike":64.43627450980392,"iv":0.8386563725490199,"gamma":0.016126960784313724,"theta":-0.026723039215686292,"vega":0.02280539215686275,"rho":-0.04816052662527824,"breakevenPct":0.5904236220439036}]}},"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"}}