{"symbol":"MRNY","url":"https://intraalpha.com/companies/MRNY","capturedAt":"2026-10-22T20:47:09.618Z","state":"partial","quote":{"symbol":"MRNY","last_price":38.53,"prev_close":46.57,"regular_close":39.09,"change":-8.04,"change_pct":-17.2643,"regular_change":-7.48,"regular_change_pct":-16.0618,"extended_change":-0.56,"extended_change_pct":-1.4326,"bid":38.5,"ask":38.51,"bid_size":300,"ask_size":2000,"volume":976725,"vwap":39.156088,"open":44.61,"high":44.79,"low":34.32,"close":39.09,"trade_count":13662,"last_trade_at":"2026-10-22T20:46:36.37464746Z","last_quote_at":"2026-10-22T20:47:02.897225925Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:08.609053539-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:51.155Z","bars":[{"c":42.5,"h":42.63,"l":42.45,"n":213,"o":42.48,"t":"2026-10-15T08:00:00Z","v":6239,"vw":42.541808},{"c":42.48,"h":42.5,"l":42.48,"n":17,"o":42.5,"t":"2026-10-15T08:05:00Z","v":484,"vw":42.49},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-15T08:40:00Z","v":230,"vw":42.48},{"c":42.5587,"h":42.5587,"l":42.5587,"n":1,"o":42.5587,"t":"2026-10-15T10:25:00Z","v":100,"vw":42.5587},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-15T10:30:00Z","v":116,"vw":42.34},{"c":42.2078,"h":42.2078,"l":42.2078,"n":3,"o":42.2078,"t":"2026-10-15T10:35:00Z","v":152,"vw":42.2078},{"c":42,"h":42.06,"l":42,"n":24,"o":42.06,"t":"2026-10-15T11:05:00Z","v":1336,"vw":42.006322},{"c":42.35,"h":42.51,"l":42.14,"n":16,"o":42.26,"t":"2026-10-15T11:15:00Z","v":1331,"vw":42.331281},{"c":42.14,"h":42.14,"l":42.14,"n":5,"o":42.14,"t":"2026-10-15T11:25:00Z","v":275,"vw":42.14},{"c":42.48,"h":42.48,"l":42.41,"n":13,"o":42.43,"t":"2026-10-15T11:30:00Z","v":1016,"vw":42.441365},{"c":42.27,"h":42.27,"l":42.27,"n":2,"o":42.27,"t":"2026-10-15T11:45:00Z","v":300,"vw":42.27},{"c":42.44,"h":42.44,"l":42.44,"n":3,"o":42.44,"t":"2026-10-15T12:00:00Z","v":401,"vw":42.44},{"c":42.42,"h":42.42,"l":42.42,"n":5,"o":42.42,"t":"2026-10-15T12:10:00Z","v":564,"vw":42.42},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-15T12:20:00Z","v":196,"vw":42.07},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-15T12:50:00Z","v":115,"vw":42.35},{"c":42.2058,"h":42.2058,"l":42.2058,"n":2,"o":42.2058,"t":"2026-10-15T13:10:00Z","v":125,"vw":42.2058},{"c":42.09,"h":42.9,"l":41.59,"n":300,"o":42.57,"t":"2026-10-15T13:30:00Z","v":21936,"vw":42.141676},{"c":42.42,"h":42.42,"l":41.755,"n":222,"o":42,"t":"2026-10-15T13:35:00Z","v":11982,"vw":42.018154},{"c":42.55,"h":42.55,"l":42.375,"n":39,"o":42.405,"t":"2026-10-15T13:40:00Z","v":3801,"vw":42.518},{"c":42.82,"h":42.82,"l":42.55,"n":106,"o":42.675,"t":"2026-10-15T13:45:00Z","v":7442,"vw":42.685904},{"c":42.88,"h":43.16,"l":42.85,"n":160,"o":42.86,"t":"2026-10-15T13:50:00Z","v":12734,"vw":43.034622},{"c":43.32,"h":43.349,"l":42.88,"n":92,"o":42.88,"t":"2026-10-15T13:55:00Z","v":4144,"vw":43.2325},{"c":43.6,"h":43.6,"l":43.345,"n":124,"o":43.44,"t":"2026-10-15T14:00:00Z","v":11282,"vw":43.444767},{"c":43.6344,"h":43.68,"l":43.2975,"n":121,"o":43.53,"t":"2026-10-15T14:05:00Z","v":13255,"vw":43.409304},{"c":43.77,"h":43.842,"l":43.395,"n":113,"o":43.52,"t":"2026-10-15T14:10:00Z","v":7926,"vw":43.752975},{"c":43.705,"h":43.705,"l":43.7,"n":23,"o":43.7,"t":"2026-10-15T14:15:00Z","v":1461,"vw":43.700881},{"c":43.5201,"h":43.78,"l":43.5201,"n":125,"o":43.735,"t":"2026-10-15T14:20:00Z","v":12262,"vw":43.6906},{"c":43.77,"h":43.77,"l":43.465,"n":38,"o":43.465,"t":"2026-10-15T14:25:00Z","v":4658,"vw":43.494042},{"c":44.03,"h":44.075,"l":43.73,"n":148,"o":43.78,"t":"2026-10-15T14:30:00Z","v":11624,"vw":43.857564},{"c":44.0001,"h":44.2,"l":44.0001,"n":85,"o":44.075,"t":"2026-10-15T14:35:00Z","v":6134,"vw":44.148106},{"c":44.44,"h":44.44,"l":44,"n":91,"o":44,"t":"2026-10-15T14:40:00Z","v":5062,"vw":44.144335},{"c":44.8,"h":45,"l":44.3201,"n":196,"o":44.35,"t":"2026-10-15T14:45:00Z","v":13071,"vw":44.645379},{"c":44.995,"h":45,"l":44.84,"n":123,"o":44.8832,"t":"2026-10-15T14:50:00Z","v":4778,"vw":44.928185},{"c":44.95,"h":45.14,"l":44.9,"n":151,"o":45.02,"t":"2026-10-15T14:55:00Z","v":6120,"vw":45.016956},{"c":44.945,"h":45.1,"l":44.765,"n":93,"o":45.05,"t":"2026-10-15T15:00:00Z","v":4644,"vw":44.914067},{"c":45.25,"h":45.26,"l":44.92,"n":120,"o":45,"t":"2026-10-15T15:05:00Z","v":16171,"vw":45.111793},{"c":45.29,"h":45.3892,"l":45.215,"n":43,"o":45.25,"t":"2026-10-15T15:10:00Z","v":1799,"vw":45.302682},{"c":45.24,"h":45.248,"l":45,"n":78,"o":45.2,"t":"2026-10-15T15:15:00Z","v":5678,"vw":45.187038},{"c":44.88,"h":45.145,"l":44.88,"n":47,"o":45.145,"t":"2026-10-15T15:20:00Z","v":2069,"vw":45.017676},{"c":45.1,"h":45.1099,"l":44.94,"n":41,"o":44.98,"t":"2026-10-15T15:25:00Z","v":4212,"vw":45.079576},{"c":45.165,"h":45.21,"l":45.1,"n":52,"o":45.1,"t":"2026-10-15T15:30:00Z","v":1625,"vw":45.141134},{"c":45,"h":45.23,"l":45,"n":87,"o":45.23,"t":"2026-10-15T15:35:00Z","v":48719,"vw":45.219433},{"c":44.915,"h":45.1799,"l":44.84,"n":62,"o":44.84,"t":"2026-10-15T15:40:00Z","v":6126,"vw":44.97125},{"c":44.87,"h":44.87,"l":44.8,"n":29,"o":44.8,"t":"2026-10-15T15:45:00Z","v":1447,"vw":44.835545},{"c":44.765,"h":44.96,"l":44.765,"n":36,"o":44.96,"t":"2026-10-15T15:50:00Z","v":1658,"vw":44.825451},{"c":44.5311,"h":44.8099,"l":44.5311,"n":75,"o":44.76,"t":"2026-10-15T15:55:00Z","v":3396,"vw":44.592334},{"c":44.81,"h":44.81,"l":44.61,"n":34,"o":44.61,"t":"2026-10-15T16:00:00Z","v":2337,"vw":44.781023},{"c":45.02,"h":45.1,"l":44.95,"n":14,"o":44.96,"t":"2026-10-15T16:05:00Z","v":1311,"vw":45.052344},{"c":45.04,"h":45.2499,"l":45.04,"n":42,"o":45.2499,"t":"2026-10-15T16:10:00Z","v":1947,"vw":45.102781},{"c":45.08,"h":45.08,"l":45.08,"n":11,"o":45.08,"t":"2026-10-15T16:15:00Z","v":388,"vw":45.08},{"c":44.94,"h":44.94,"l":44.94,"n":4,"o":44.94,"t":"2026-10-15T16:20:00Z","v":193,"vw":44.94},{"c":44.5,"h":44.735,"l":44.5,"n":39,"o":44.735,"t":"2026-10-15T16:25:00Z","v":1781,"vw":44.54397},{"c":44.5,"h":44.5,"l":44.5,"n":16,"o":44.5,"t":"2026-10-15T16:30:00Z","v":320,"vw":44.5},{"c":44.67,"h":44.67,"l":44.67,"n":6,"o":44.67,"t":"2026-10-15T16:35:00Z","v":179,"vw":44.67},{"c":44.75,"h":44.8,"l":44.68,"n":39,"o":44.7501,"t":"2026-10-15T16:40:00Z","v":8092,"vw":44.748678},{"c":44.88,"h":44.9169,"l":44.7127,"n":21,"o":44.75,"t":"2026-10-15T16:45:00Z","v":4681,"vw":44.763413},{"c":44.77,"h":44.88,"l":44.77,"n":24,"o":44.8,"t":"2026-10-15T16:50:00Z","v":1924,"vw":44.862428},{"c":44.725,"h":44.725,"l":44.725,"n":2,"o":44.725,"t":"2026-10-15T16:55:00Z","v":226,"vw":44.725},{"c":44.635,"h":44.7,"l":44.635,"n":13,"o":44.7,"t":"2026-10-15T17:00:00Z","v":913,"vw":44.675432},{"c":44.73,"h":44.7444,"l":44.685,"n":16,"o":44.7444,"t":"2026-10-15T17:10:00Z","v":1310,"vw":44.729682},{"c":44.74,"h":44.81,"l":44.72,"n":21,"o":44.72,"t":"2026-10-15T17:15:00Z","v":1158,"vw":44.783376},{"c":44.58,"h":44.69,"l":44.58,"n":17,"o":44.69,"t":"2026-10-15T17:25:00Z","v":1186,"vw":44.679},{"c":44.7,"h":44.7,"l":44.59,"n":14,"o":44.59,"t":"2026-10-15T17:30:00Z","v":1112,"vw":44.653169},{"c":44.75,"h":44.75,"l":44.6801,"n":11,"o":44.6801,"t":"2026-10-15T17:35:00Z","v":1440,"vw":44.686074},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-15T17:40:00Z","v":101,"vw":44.72},{"c":44.64,"h":44.79,"l":44.64,"n":41,"o":44.79,"t":"2026-10-15T17:45:00Z","v":2730,"vw":44.713982},{"c":44.6,"h":44.64,"l":44.5844,"n":21,"o":44.63,"t":"2026-10-15T17:50:00Z","v":1442,"vw":44.625566},{"c":44.7,"h":44.7,"l":44.7,"n":11,"o":44.7,"t":"2026-10-15T17:55:00Z","v":317,"vw":44.7},{"c":44.7381,"h":44.7381,"l":44.7381,"n":3,"o":44.7381,"t":"2026-10-15T18:00:00Z","v":236,"vw":44.7381},{"c":44.72,"h":44.84,"l":44.63,"n":23,"o":44.63,"t":"2026-10-15T18:05:00Z","v":2909,"vw":44.790559},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-10-15T18:10:00Z","v":102,"vw":44.68},{"c":44.7,"h":44.71,"l":44.67,"n":10,"o":44.67,"t":"2026-10-15T18:15:00Z","v":623,"vw":44.69654},{"c":44.69,"h":44.69,"l":44.605,"n":9,"o":44.605,"t":"2026-10-15T18:20:00Z","v":350,"vw":44.645419},{"c":44.5,"h":44.55,"l":44.5,"n":35,"o":44.54,"t":"2026-10-15T18:25:00Z","v":938,"vw":44.518},{"c":44.64,"h":44.64,"l":44.53,"n":10,"o":44.53,"t":"2026-10-15T18:30:00Z","v":1447,"vw":44.614595},{"c":44.65,"h":44.66,"l":44.65,"n":13,"o":44.66,"t":"2026-10-15T18:35:00Z","v":3949,"vw":44.652105},{"c":44.69,"h":44.7,"l":44.66,"n":10,"o":44.66,"t":"2026-10-15T18:40:00Z","v":1166,"vw":44.694},{"c":44.575,"h":44.66,"l":44.575,"n":9,"o":44.66,"t":"2026-10-15T18:45:00Z","v":348,"vw":44.631667},{"c":44.77,"h":44.77,"l":44.685,"n":14,"o":44.685,"t":"2026-10-15T18:50:00Z","v":5975,"vw":44.71067},{"c":44.84,"h":44.84,"l":44.66,"n":20,"o":44.66,"t":"2026-10-15T18:55:00Z","v":913,"vw":44.78851},{"c":44.9,"h":44.9,"l":44.9,"n":12,"o":44.9,"t":"2026-10-15T19:00:00Z","v":356,"vw":44.9},{"c":44.91,"h":45.05,"l":44.903,"n":30,"o":44.95,"t":"2026-10-15T19:05:00Z","v":1909,"vw":44.985809},{"c":44.9358,"h":44.9358,"l":44.85,"n":16,"o":44.85,"t":"2026-10-15T19:10:00Z","v":1234,"vw":44.885923},{"c":44.87,"h":44.87,"l":44.87,"n":9,"o":44.87,"t":"2026-10-15T19:15:00Z","v":328,"vw":44.87},{"c":44.68,"h":44.9,"l":44.68,"n":21,"o":44.9,"t":"2026-10-15T19:20:00Z","v":1599,"vw":44.78742},{"c":44.69,"h":44.69,"l":44.69,"n":2,"o":44.69,"t":"2026-10-15T19:25:00Z","v":102,"vw":44.69},{"c":44.82,"h":44.8299,"l":44.69,"n":23,"o":44.8299,"t":"2026-10-15T19:30:00Z","v":1728,"vw":44.772516},{"c":44.82,"h":44.92,"l":44.82,"n":28,"o":44.865,"t":"2026-10-15T19:35:00Z","v":2236,"vw":44.841893},{"c":44.68,"h":44.7143,"l":44.655,"n":23,"o":44.7143,"t":"2026-10-15T19:40:00Z","v":1138,"vw":44.685467},{"c":44.72,"h":44.76,"l":44.72,"n":18,"o":44.73,"t":"2026-10-15T19:45:00Z","v":1239,"vw":44.730711},{"c":44.52,"h":44.75,"l":44.52,"n":19,"o":44.73,"t":"2026-10-15T19:50:00Z","v":960,"vw":44.677143},{"c":44.45,"h":44.5,"l":44.1,"n":245,"o":44.5,"t":"2026-10-15T19:55:00Z","v":20485,"vw":44.296052},{"c":44.24,"h":44.24,"l":44.24,"n":11,"o":44.24,"t":"2026-10-15T20:00:00Z","v":2010,"vw":44.24},{"c":44.07,"h":44.07,"l":44.07,"n":9,"o":44.07,"t":"2026-10-15T20:05:00Z","v":245,"vw":44.07},{"c":44,"h":44,"l":44,"n":5,"o":44,"t":"2026-10-15T21:05:00Z","v":532,"vw":44},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-15T22:35:00Z","v":100,"vw":44.31},{"c":44.53,"h":44.77,"l":44.46,"n":261,"o":44.54,"t":"2026-10-16T08:00:00Z","v":2649,"vw":44.64769},{"c":44.4,"h":44.4,"l":44.4,"n":6,"o":44.4,"t":"2026-10-16T08:05:00Z","v":284,"vw":44.4},{"c":44.22,"h":44.34,"l":44.22,"n":26,"o":44.34,"t":"2026-10-16T08:10:00Z","v":746,"vw":44.263333},{"c":44.24,"h":44.26,"l":44.24,"n":7,"o":44.26,"t":"2026-10-16T08:15:00Z","v":2012,"vw":44.241538},{"c":44.3357,"h":44.3357,"l":44.3357,"n":1,"o":44.3357,"t":"2026-10-16T08:25:00Z","v":180,"vw":44.3357},{"c":44.33,"h":44.33,"l":44.33,"n":3,"o":44.33,"t":"2026-10-16T08:35:00Z","v":375,"vw":44.33},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-10-16T10:50:00Z","v":244,"vw":44.34},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-10-16T11:05:00Z","v":1000,"vw":44.34},{"c":44.5,"h":44.5,"l":44.43,"n":8,"o":44.43,"t":"2026-10-16T11:10:00Z","v":4058,"vw":44.455579},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-10-16T11:15:00Z","v":341,"vw":44.58},{"c":44.58,"h":44.58,"l":44.58,"n":2,"o":44.58,"t":"2026-10-16T11:25:00Z","v":166,"vw":44.58},{"c":44.7012,"h":44.7012,"l":44.7012,"n":1,"o":44.7012,"t":"2026-10-16T11:35:00Z","v":187,"vw":44.7012},{"c":44.36,"h":44.36,"l":44.36,"n":13,"o":44.36,"t":"2026-10-16T11:40:00Z","v":188,"vw":44.36},{"c":44.6013,"h":44.6013,"l":44.6013,"n":1,"o":44.6013,"t":"2026-10-16T11:55:00Z","v":201,"vw":44.6013},{"c":44.58,"h":44.58,"l":44.58,"n":4,"o":44.58,"t":"2026-10-16T12:00:00Z","v":152,"vw":44.58},{"c":44.33,"h":44.33,"l":44.33,"n":3,"o":44.33,"t":"2026-10-16T12:10:00Z","v":190,"vw":44.33},{"c":44.3,"h":44.33,"l":44.3,"n":42,"o":44.33,"t":"2026-10-16T12:15:00Z","v":1486,"vw":44.319717},{"c":44.24,"h":44.27,"l":44.24,"n":9,"o":44.27,"t":"2026-10-16T12:35:00Z","v":1074,"vw":44.24334},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T12:40:00Z","v":200,"vw":44.5},{"c":44.24,"h":44.24,"l":44.24,"n":16,"o":44.24,"t":"2026-10-16T12:45:00Z","v":212,"vw":44.24},{"c":44.4,"h":44.4,"l":44.4,"n":4,"o":44.4,"t":"2026-10-16T12:50:00Z","v":158,"vw":44.4},{"c":44.18,"h":44.18,"l":44.18,"n":22,"o":44.18,"t":"2026-10-16T13:20:00Z","v":43336,"vw":44.18},{"c":44.25,"h":44.5432,"l":44.25,"n":9,"o":44.5432,"t":"2026-10-16T13:25:00Z","v":506,"vw":44.323117},{"c":43.79,"h":44.37,"l":43.57,"n":329,"o":44.24,"t":"2026-10-16T13:30:00Z","v":27496,"vw":44.094049},{"c":43.4758,"h":43.9,"l":43.2,"n":252,"o":43.9,"t":"2026-10-16T13:35:00Z","v":9965,"vw":43.425943},{"c":43.45,"h":43.52,"l":43.35,"n":93,"o":43.49,"t":"2026-10-16T13:40:00Z","v":5972,"vw":43.389623},{"c":42.53,"h":43.5599,"l":42.495,"n":326,"o":43.51,"t":"2026-10-16T13:45:00Z","v":17555,"vw":42.961253},{"c":41.94,"h":42.5,"l":41.94,"n":353,"o":42.375,"t":"2026-10-16T13:50:00Z","v":18525,"vw":42.089094},{"c":41.19,"h":41.95,"l":41.03,"n":405,"o":41.875,"t":"2026-10-16T13:55:00Z","v":22566,"vw":41.551184},{"c":41.275,"h":41.46,"l":41.04,"n":273,"o":41.19,"t":"2026-10-16T14:00:00Z","v":13960,"vw":41.31298},{"c":41.2,"h":41.3691,"l":41.1,"n":223,"o":41.21,"t":"2026-10-16T14:05:00Z","v":6974,"vw":41.235684},{"c":40.96,"h":41.1101,"l":40.39,"n":941,"o":41.1101,"t":"2026-10-16T14:10:00Z","v":74494,"vw":40.743181},{"c":40.87,"h":41.31,"l":40.84,"n":265,"o":41.065,"t":"2026-10-16T14:15:00Z","v":13609,"vw":41.083291},{"c":40.79,"h":40.9806,"l":40.79,"n":214,"o":40.9,"t":"2026-10-16T14:20:00Z","v":9439,"vw":40.871085},{"c":40.77,"h":40.9886,"l":40.74,"n":248,"o":40.7877,"t":"2026-10-16T14:25:00Z","v":14565,"vw":40.815705},{"c":41,"h":41.15,"l":40.78,"n":119,"o":40.8894,"t":"2026-10-16T14:30:00Z","v":5008,"vw":40.960324},{"c":41.1029,"h":41.22,"l":41.01,"n":84,"o":41.03,"t":"2026-10-16T14:35:00Z","v":3531,"vw":41.086422},{"c":41.14,"h":41.21,"l":41.095,"n":105,"o":41.095,"t":"2026-10-16T14:40:00Z","v":2851,"vw":41.154662},{"c":41.39,"h":41.435,"l":41.08,"n":108,"o":41.15,"t":"2026-10-16T14:45:00Z","v":3782,"vw":41.288868},{"c":41.26,"h":41.4301,"l":41.25,"n":104,"o":41.4301,"t":"2026-10-16T14:50:00Z","v":27281,"vw":41.325356},{"c":41.65,"h":41.65,"l":41.24,"n":51,"o":41.24,"t":"2026-10-16T14:55:00Z","v":2494,"vw":41.422839},{"c":41.53,"h":41.66,"l":41.43,"n":68,"o":41.66,"t":"2026-10-16T15:00:00Z","v":4286,"vw":41.484676},{"c":41.41,"h":41.46,"l":41.31,"n":60,"o":41.46,"t":"2026-10-16T15:05:00Z","v":5078,"vw":41.357556},{"c":41.4,"h":41.4,"l":41.24,"n":69,"o":41.27,"t":"2026-10-16T15:10:00Z","v":1904,"vw":41.30607},{"c":41.17,"h":41.47,"l":41.07,"n":203,"o":41.34,"t":"2026-10-16T15:15:00Z","v":14480,"vw":41.164991},{"c":40.81,"h":41.24,"l":40.81,"n":437,"o":41.24,"t":"2026-10-16T15:20:00Z","v":52092,"vw":40.982648},{"c":40.55,"h":40.78,"l":40.4401,"n":340,"o":40.78,"t":"2026-10-16T15:25:00Z","v":19064,"vw":40.565708},{"c":40.84,"h":41,"l":40.6501,"n":52,"o":40.6501,"t":"2026-10-16T15:30:00Z","v":2921,"vw":40.882913},{"c":40.915,"h":40.915,"l":40.76,"n":44,"o":40.85,"t":"2026-10-16T15:35:00Z","v":4057,"vw":40.806335},{"c":41,"h":41.185,"l":41,"n":132,"o":41.185,"t":"2026-10-16T15:40:00Z","v":9895,"vw":41.060289},{"c":41.09,"h":41.2,"l":41.09,"n":36,"o":41.2,"t":"2026-10-16T15:45:00Z","v":8993,"vw":41.180276},{"c":41.02,"h":41.1701,"l":41.02,"n":152,"o":41.1701,"t":"2026-10-16T15:50:00Z","v":16413,"vw":41.066178},{"c":41.17,"h":41.17,"l":41.125,"n":20,"o":41.125,"t":"2026-10-16T15:55:00Z","v":573,"vw":41.137712},{"c":40.92,"h":41.1,"l":40.92,"n":196,"o":41.09,"t":"2026-10-16T16:00:00Z","v":17055,"vw":40.976482},{"c":41.1,"h":41.1,"l":41.0271,"n":17,"o":41.04,"t":"2026-10-16T16:05:00Z","v":535,"vw":41.0557},{"c":41.145,"h":41.22,"l":41.05,"n":63,"o":41.1038,"t":"2026-10-16T16:10:00Z","v":23924,"vw":41.168386},{"c":41.12,"h":41.15,"l":41.08,"n":38,"o":41.14,"t":"2026-10-16T16:15:00Z","v":1993,"vw":41.122849},{"c":41.11,"h":41.16,"l":41.11,"n":12,"o":41.16,"t":"2026-10-16T16:20:00Z","v":926,"vw":41.149329},{"c":41.03,"h":41.37,"l":41.02,"n":83,"o":41.27,"t":"2026-10-16T16:25:00Z","v":7872,"vw":41.110882},{"c":41.36,"h":41.46,"l":40.95,"n":103,"o":41.02,"t":"2026-10-16T16:30:00Z","v":10773,"vw":41.040652},{"c":41.2118,"h":41.285,"l":41.2001,"n":12,"o":41.285,"t":"2026-10-16T16:35:00Z","v":419,"vw":41.231161},{"c":41.165,"h":41.165,"l":41.12,"n":21,"o":41.13,"t":"2026-10-16T16:40:00Z","v":902,"vw":41.134286},{"c":41.17,"h":41.17,"l":41.01,"n":85,"o":41.09,"t":"2026-10-16T16:45:00Z","v":6723,"vw":41.060955},{"c":41.235,"h":41.235,"l":41.235,"n":7,"o":41.235,"t":"2026-10-16T16:50:00Z","v":341,"vw":41.235},{"c":41.52,"h":41.52,"l":41.47,"n":15,"o":41.47,"t":"2026-10-16T17:00:00Z","v":1569,"vw":41.48146},{"c":41.375,"h":41.44,"l":41.23,"n":35,"o":41.24,"t":"2026-10-16T17:05:00Z","v":4001,"vw":41.252433},{"c":41.24,"h":41.3,"l":41.24,"n":9,"o":41.3,"t":"2026-10-16T17:10:00Z","v":1133,"vw":41.286842},{"c":41.375,"h":41.375,"l":41.375,"n":2,"o":41.375,"t":"2026-10-16T17:20:00Z","v":101,"vw":41.375},{"c":41.41,"h":41.41,"l":41.27,"n":83,"o":41.37,"t":"2026-10-16T17:25:00Z","v":8753,"vw":41.296577},{"c":41.34,"h":41.34,"l":41.34,"n":26,"o":41.34,"t":"2026-10-16T17:30:00Z","v":659,"vw":41.34},{"c":41.34,"h":41.34,"l":41.34,"n":8,"o":41.34,"t":"2026-10-16T17:35:00Z","v":341,"vw":41.34},{"c":41.08,"h":41.1501,"l":41.08,"n":109,"o":41.13,"t":"2026-10-16T17:40:00Z","v":8414,"vw":41.108061},{"c":40.9617,"h":40.9617,"l":40.95,"n":12,"o":40.95,"t":"2026-10-16T17:45:00Z","v":571,"vw":40.959406},{"c":41.03,"h":41.07,"l":41,"n":53,"o":41.07,"t":"2026-10-16T17:50:00Z","v":2311,"vw":41.025856},{"c":41.026,"h":41.026,"l":41.026,"n":8,"o":41.026,"t":"2026-10-16T17:55:00Z","v":316,"vw":41.026},{"c":41.16,"h":41.16,"l":40.88,"n":67,"o":40.9,"t":"2026-10-16T18:00:00Z","v":6602,"vw":40.941984},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-10-16T18:05:00Z","v":235,"vw":41.25},{"c":41.33,"h":41.33,"l":41.25,"n":18,"o":41.25,"t":"2026-10-16T18:10:00Z","v":3016,"vw":41.260684},{"c":41.23,"h":41.33,"l":41.22,"n":35,"o":41.32,"t":"2026-10-16T18:15:00Z","v":4479,"vw":41.254783},{"c":41.25,"h":41.25,"l":41.1792,"n":16,"o":41.23,"t":"2026-10-16T18:20:00Z","v":1101,"vw":41.238098},{"c":41.235,"h":41.32,"l":41.2,"n":31,"o":41.24,"t":"2026-10-16T18:25:00Z","v":2494,"vw":41.222989},{"c":41.24,"h":41.24,"l":41.17,"n":40,"o":41.17,"t":"2026-10-16T18:30:00Z","v":1516,"vw":41.2225},{"c":41.13,"h":41.23,"l":41.1,"n":90,"o":41.23,"t":"2026-10-16T18:35:00Z","v":9630,"vw":41.146465},{"c":41.175,"h":41.19,"l":41.0857,"n":15,"o":41.19,"t":"2026-10-16T18:40:00Z","v":1574,"vw":41.152854},{"c":41.2499,"h":41.25,"l":41.12,"n":9,"o":41.12,"t":"2026-10-16T18:45:00Z","v":846,"vw":41.172493},{"c":41.2399,"h":41.2499,"l":41.09,"n":114,"o":41.2499,"t":"2026-10-16T18:50:00Z","v":12948,"vw":41.132879},{"c":41.13,"h":41.16,"l":41.13,"n":21,"o":41.145,"t":"2026-10-16T18:55:00Z","v":2134,"vw":41.138724},{"c":40.99,"h":41.1899,"l":40.99,"n":62,"o":41.09,"t":"2026-10-16T19:00:00Z","v":2466,"vw":41.070279},{"c":40.85,"h":40.99,"l":40.79,"n":55,"o":40.99,"t":"2026-10-16T19:05:00Z","v":2047,"vw":40.840365},{"c":41.2,"h":41.2,"l":40.75,"n":55,"o":40.795,"t":"2026-10-16T19:10:00Z","v":5109,"vw":40.907927},{"c":41.1,"h":41.1,"l":41.1,"n":8,"o":41.1,"t":"2026-10-16T19:15:00Z","v":411,"vw":41.1},{"c":41.2,"h":41.2,"l":41.13,"n":11,"o":41.13,"t":"2026-10-16T19:20:00Z","v":626,"vw":41.156667},{"c":41.07,"h":41.2,"l":41.07,"n":23,"o":41.2,"t":"2026-10-16T19:25:00Z","v":820,"vw":41.1675},{"c":41.09,"h":41.439,"l":41.09,"n":14,"o":41.439,"t":"2026-10-16T19:30:00Z","v":1274,"vw":41.301373},{"c":41.37,"h":41.435,"l":41.21,"n":26,"o":41.21,"t":"2026-10-16T19:35:00Z","v":994,"vw":41.325624},{"c":41.3501,"h":41.3501,"l":41.35,"n":12,"o":41.35,"t":"2026-10-16T19:40:00Z","v":711,"vw":41.350017},{"c":41.5,"h":41.74,"l":41.5,"n":68,"o":41.5392,"t":"2026-10-16T19:45:00Z","v":3888,"vw":41.598829},{"c":41.555,"h":41.7,"l":41.51,"n":98,"o":41.545,"t":"2026-10-16T19:50:00Z","v":5800,"vw":41.546311},{"c":41.98,"h":41.98,"l":41.47,"n":108,"o":41.615,"t":"2026-10-16T19:55:00Z","v":13643,"vw":41.630069},{"c":41.85,"h":42,"l":41.85,"n":12,"o":42,"t":"2026-10-16T20:00:00Z","v":2509,"vw":41.993807},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-16T20:25:00Z","v":286,"vw":42},{"c":41.9697,"h":41.9697,"l":41.9697,"n":4,"o":41.9697,"t":"2026-10-16T20:40:00Z","v":107,"vw":41.9697},{"c":41.88,"h":41.92,"l":41.88,"n":5,"o":41.92,"t":"2026-10-16T20:55:00Z","v":401,"vw":41.9025},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-16T21:00:00Z","v":103,"vw":41.75},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-16T22:40:00Z","v":125,"vw":41.8},{"c":41.7986,"h":41.7986,"l":41.7986,"n":2,"o":41.7986,"t":"2026-10-16T22:45:00Z","v":172,"vw":41.7986},{"c":41.71,"h":41.71,"l":41.71,"n":7,"o":41.71,"t":"2026-10-16T22:50:00Z","v":228,"vw":41.71},{"c":41.7102,"h":41.7102,"l":41.7102,"n":4,"o":41.7102,"t":"2026-10-16T23:20:00Z","v":1255,"vw":41.7102},{"c":41.71,"h":42.17,"l":41.71,"n":223,"o":42.17,"t":"2026-10-19T08:00:00Z","v":4706,"vw":42.034718},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-19T08:15:00Z","v":158,"vw":41.71},{"c":41.37,"h":41.37,"l":41.37,"n":11,"o":41.37,"t":"2026-10-19T08:30:00Z","v":874,"vw":41.37},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-10-19T08:35:00Z","v":200,"vw":41.46},{"c":41.46,"h":41.46,"l":41.46,"n":14,"o":41.46,"t":"2026-10-19T08:45:00Z","v":359,"vw":41.46},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-10-19T08:50:00Z","v":100,"vw":41.46},{"c":41.3,"h":41.3,"l":41.29,"n":5,"o":41.29,"t":"2026-10-19T09:15:00Z","v":1543,"vw":41.290654},{"c":41.31,"h":41.31,"l":41.31,"n":3,"o":41.31,"t":"2026-10-19T09:40:00Z","v":185,"vw":41.31},{"c":41.31,"h":41.4422,"l":41.3,"n":10,"o":41.4422,"t":"2026-10-19T09:55:00Z","v":1694,"vw":41.323382},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-19T10:10:00Z","v":145,"vw":41.2},{"c":41.16,"h":41.16,"l":41.16,"n":23,"o":41.16,"t":"2026-10-19T10:15:00Z","v":384,"vw":41.16},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-19T10:20:00Z","v":403,"vw":41.16},{"c":41.1682,"h":41.1682,"l":41.1682,"n":1,"o":41.1682,"t":"2026-10-19T10:40:00Z","v":150,"vw":41.1682},{"c":40.97,"h":41.02,"l":40.97,"n":97,"o":41.02,"t":"2026-10-19T10:55:00Z","v":4314,"vw":40.979316},{"c":41.02,"h":41.02,"l":40.97,"n":20,"o":41,"t":"2026-10-19T11:00:00Z","v":4300,"vw":41.000023},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-10-19T11:05:00Z","v":190,"vw":40.99},{"c":41.47,"h":41.5,"l":41.47,"n":2,"o":41.5,"t":"2026-10-19T11:25:00Z","v":210,"vw":41.484286},{"c":41.47,"h":41.47,"l":40.97,"n":4,"o":40.97,"t":"2026-10-19T11:40:00Z","v":605,"vw":41.383333},{"c":41.61,"h":41.7082,"l":41.61,"n":4,"o":41.7082,"t":"2026-10-19T11:55:00Z","v":380,"vw":41.655546},{"c":41.5,"h":41.5,"l":41.5,"n":5,"o":41.5,"t":"2026-10-19T12:05:00Z","v":2854,"vw":41.5},{"c":41.56,"h":41.56,"l":41.56,"n":3,"o":41.56,"t":"2026-10-19T12:25:00Z","v":106,"vw":41.56},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-10-19T12:30:00Z","v":100,"vw":41.49},{"c":41.49,"h":41.55,"l":41.49,"n":5,"o":41.49,"t":"2026-10-19T12:35:00Z","v":2737,"vw":41.505345},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-19T13:05:00Z","v":100,"vw":41.7},{"c":41.61,"h":41.61,"l":41.61,"n":16,"o":41.61,"t":"2026-10-19T13:15:00Z","v":748,"vw":41.61},{"c":44.555,"h":44.555,"l":41.75,"n":477,"o":41.84,"t":"2026-10-19T13:30:00Z","v":39747,"vw":43.067266},{"c":44.78,"h":45.115,"l":44.5,"n":316,"o":44.52,"t":"2026-10-19T13:35:00Z","v":30472,"vw":44.89596},{"c":43.44,"h":44.69,"l":43.123,"n":262,"o":44.66,"t":"2026-10-19T13:40:00Z","v":26458,"vw":44.154815},{"c":43.43,"h":43.7148,"l":43.29,"n":146,"o":43.7148,"t":"2026-10-19T13:45:00Z","v":11118,"vw":43.543612},{"c":43.045,"h":43.85,"l":43,"n":102,"o":43.495,"t":"2026-10-19T13:50:00Z","v":4379,"vw":43.356541},{"c":42.68,"h":43.27,"l":42.68,"n":141,"o":43.26,"t":"2026-10-19T13:55:00Z","v":3164,"vw":43.094747},{"c":42.6,"h":42.75,"l":42.35,"n":149,"o":42.63,"t":"2026-10-19T14:00:00Z","v":8456,"vw":42.62212},{"c":43.96,"h":44,"l":42.33,"n":139,"o":42.33,"t":"2026-10-19T14:05:00Z","v":7167,"vw":43.816231},{"c":43,"h":43.85,"l":42.9,"n":47,"o":43.85,"t":"2026-10-19T14:10:00Z","v":1638,"vw":43.133177},{"c":43.3,"h":43.56,"l":43.25,"n":85,"o":43.25,"t":"2026-10-19T14:15:00Z","v":5638,"vw":43.344652},{"c":43.7254,"h":43.784,"l":43.3,"n":65,"o":43.3,"t":"2026-10-19T14:20:00Z","v":8119,"vw":43.718467},{"c":43.865,"h":43.94,"l":43.6286,"n":83,"o":43.67,"t":"2026-10-19T14:25:00Z","v":2389,"vw":43.819957},{"c":43.52,"h":43.8093,"l":43.46,"n":57,"o":43.6902,"t":"2026-10-19T14:30:00Z","v":2504,"vw":43.6478},{"c":43.7,"h":43.7,"l":43.57,"n":31,"o":43.57,"t":"2026-10-19T14:35:00Z","v":2646,"vw":43.642186},{"c":42.7048,"h":43.21,"l":42.685,"n":67,"o":43.21,"t":"2026-10-19T14:40:00Z","v":3125,"vw":42.842924},{"c":42.996,"h":42.996,"l":42.765,"n":41,"o":42.765,"t":"2026-10-19T14:45:00Z","v":1109,"vw":42.866189},{"c":43.36,"h":43.36,"l":43.01,"n":21,"o":43.01,"t":"2026-10-19T14:50:00Z","v":827,"vw":43.114942},{"c":43.275,"h":43.36,"l":43.18,"n":42,"o":43.3262,"t":"2026-10-19T14:55:00Z","v":1139,"vw":43.306721},{"c":43.61,"h":43.61,"l":43.31,"n":49,"o":43.39,"t":"2026-10-19T15:00:00Z","v":1932,"vw":43.44105},{"c":43.4247,"h":43.565,"l":43.405,"n":50,"o":43.56,"t":"2026-10-19T15:05:00Z","v":1439,"vw":43.479417},{"c":43,"h":43.2784,"l":43,"n":13,"o":43.2784,"t":"2026-10-19T15:10:00Z","v":633,"vw":43.209516},{"c":43.14,"h":43.14,"l":43.14,"n":19,"o":43.14,"t":"2026-10-19T15:15:00Z","v":462,"vw":43.14},{"c":43.28,"h":43.28,"l":43.26,"n":13,"o":43.26,"t":"2026-10-19T15:20:00Z","v":1035,"vw":43.266286},{"c":43.39,"h":43.39,"l":43.1501,"n":23,"o":43.1501,"t":"2026-10-19T15:25:00Z","v":2008,"vw":43.238101},{"c":43.71,"h":43.71,"l":43.51,"n":38,"o":43.56,"t":"2026-10-19T15:30:00Z","v":5357,"vw":43.656652},{"c":43.625,"h":43.625,"l":43.54,"n":18,"o":43.54,"t":"2026-10-19T15:35:00Z","v":1526,"vw":43.602684},{"c":43.79,"h":43.89,"l":43.62,"n":62,"o":43.62,"t":"2026-10-19T15:40:00Z","v":4295,"vw":43.77499},{"c":43.7299,"h":43.87,"l":43.7299,"n":44,"o":43.87,"t":"2026-10-19T15:45:00Z","v":8610,"vw":43.798041},{"c":43.51,"h":43.735,"l":43.51,"n":11,"o":43.735,"t":"2026-10-19T15:50:00Z","v":1213,"vw":43.594091},{"c":43.59,"h":43.69,"l":43.59,"n":38,"o":43.6772,"t":"2026-10-19T15:55:00Z","v":3876,"vw":43.6599},{"c":43.51,"h":43.64,"l":43.51,"n":18,"o":43.64,"t":"2026-10-19T16:00:00Z","v":707,"vw":43.540307},{"c":43.39,"h":43.56,"l":43.39,"n":26,"o":43.56,"t":"2026-10-19T16:05:00Z","v":1514,"vw":43.463692},{"c":43.52,"h":43.53,"l":43.52,"n":36,"o":43.52,"t":"2026-10-19T16:10:00Z","v":2569,"vw":43.523347},{"c":43.6,"h":43.65,"l":43.6,"n":6,"o":43.65,"t":"2026-10-19T16:15:00Z","v":1682,"vw":43.634375},{"c":43.29,"h":43.41,"l":43.29,"n":17,"o":43.41,"t":"2026-10-19T16:20:00Z","v":2070,"vw":43.364834},{"c":43.2585,"h":43.2585,"l":43.2585,"n":5,"o":43.2585,"t":"2026-10-19T16:25:00Z","v":257,"vw":43.2585},{"c":43.245,"h":43.245,"l":43.245,"n":12,"o":43.245,"t":"2026-10-19T16:30:00Z","v":365,"vw":43.245},{"c":43.17,"h":43.2,"l":43.17,"n":8,"o":43.2,"t":"2026-10-19T16:35:00Z","v":4937,"vw":43.170769},{"c":43.145,"h":43.145,"l":43.145,"n":2,"o":43.145,"t":"2026-10-19T16:40:00Z","v":117,"vw":43.145},{"c":43.135,"h":43.1443,"l":43.11,"n":20,"o":43.11,"t":"2026-10-19T16:45:00Z","v":662,"vw":43.12686},{"c":42.39,"h":43,"l":42.09,"n":110,"o":43,"t":"2026-10-19T16:50:00Z","v":8793,"vw":42.68219},{"c":42.805,"h":42.835,"l":42.65,"n":10,"o":42.65,"t":"2026-10-19T16:55:00Z","v":893,"vw":42.804408},{"c":42.9281,"h":42.9281,"l":42.75,"n":8,"o":42.75,"t":"2026-10-19T17:00:00Z","v":323,"vw":42.83905},{"c":42.74,"h":42.74,"l":42.72,"n":9,"o":42.72,"t":"2026-10-19T17:05:00Z","v":643,"vw":42.736667},{"c":42.795,"h":42.795,"l":42.77,"n":10,"o":42.77,"t":"2026-10-19T17:10:00Z","v":505,"vw":42.787857},{"c":42.95,"h":42.95,"l":42.87,"n":18,"o":42.87,"t":"2026-10-19T17:15:00Z","v":1161,"vw":42.925135},{"c":43.22,"h":43.22,"l":43.22,"n":8,"o":43.22,"t":"2026-10-19T17:25:00Z","v":305,"vw":43.22},{"c":43.135,"h":43.135,"l":43.135,"n":3,"o":43.135,"t":"2026-10-19T17:30:00Z","v":1026,"vw":43.135},{"c":43.25,"h":43.25,"l":43.202,"n":20,"o":43.25,"t":"2026-10-19T17:35:00Z","v":1807,"vw":43.2267},{"c":43.2,"h":43.22,"l":43.2,"n":7,"o":43.22,"t":"2026-10-19T17:40:00Z","v":357,"vw":43.206667},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-10-19T17:45:00Z","v":300,"vw":43.09},{"c":43.21,"h":43.24,"l":43.155,"n":23,"o":43.155,"t":"2026-10-19T17:50:00Z","v":1255,"vw":43.205683},{"c":43.27,"h":43.27,"l":43.27,"n":7,"o":43.27,"t":"2026-10-19T17:55:00Z","v":328,"vw":43.27},{"c":43.345,"h":43.345,"l":43.345,"n":3,"o":43.345,"t":"2026-10-19T18:00:00Z","v":506,"vw":43.345},{"c":43.68,"h":43.68,"l":43.6,"n":17,"o":43.655,"t":"2026-10-19T18:05:00Z","v":2028,"vw":43.668719},{"c":43.73,"h":43.733,"l":43.63,"n":30,"o":43.68,"t":"2026-10-19T18:10:00Z","v":2940,"vw":43.679636},{"c":43.56,"h":43.56,"l":43.5,"n":11,"o":43.5,"t":"2026-10-19T18:15:00Z","v":931,"vw":43.507444},{"c":43.42,"h":43.42,"l":43.41,"n":9,"o":43.41,"t":"2026-10-19T18:20:00Z","v":384,"vw":43.415},{"c":43.35,"h":43.405,"l":43.35,"n":7,"o":43.36,"t":"2026-10-19T18:25:00Z","v":2116,"vw":43.380952},{"c":43.4,"h":43.4,"l":43.35,"n":8,"o":43.35,"t":"2026-10-19T18:30:00Z","v":536,"vw":43.372},{"c":43.3151,"h":43.4,"l":43.236,"n":6,"o":43.4,"t":"2026-10-19T18:40:00Z","v":991,"vw":43.294744},{"c":43.32,"h":43.32,"l":43.32,"n":5,"o":43.32,"t":"2026-10-19T18:50:00Z","v":270,"vw":43.32},{"c":43.3701,"h":43.46,"l":43.3612,"n":33,"o":43.41,"t":"2026-10-19T18:55:00Z","v":2607,"vw":43.391604},{"c":43.34,"h":43.355,"l":43.34,"n":13,"o":43.355,"t":"2026-10-19T19:00:00Z","v":609,"vw":43.3475},{"c":43.5,"h":43.5,"l":43.5,"n":5,"o":43.5,"t":"2026-10-19T19:05:00Z","v":561,"vw":43.5},{"c":43.65,"h":43.66,"l":43.6,"n":15,"o":43.6097,"t":"2026-10-19T19:10:00Z","v":1448,"vw":43.620057},{"c":43.74,"h":43.74,"l":43.6898,"n":12,"o":43.69,"t":"2026-10-19T19:15:00Z","v":1190,"vw":43.712579},{"c":43.75,"h":43.75,"l":43.69,"n":6,"o":43.7348,"t":"2026-10-19T19:20:00Z","v":1067,"vw":43.73664},{"c":43.77,"h":43.77,"l":43.75,"n":12,"o":43.75,"t":"2026-10-19T19:25:00Z","v":534,"vw":43.756154},{"c":44.08,"h":44.148,"l":43.99,"n":46,"o":43.99,"t":"2026-10-19T19:30:00Z","v":2639,"vw":44.038754},{"c":43.6,"h":43.98,"l":43.6,"n":32,"o":43.98,"t":"2026-10-19T19:35:00Z","v":1241,"vw":43.831089},{"c":43.33,"h":43.49,"l":43.33,"n":30,"o":43.45,"t":"2026-10-19T19:40:00Z","v":913,"vw":43.390905},{"c":43.44,"h":43.515,"l":43.26,"n":35,"o":43.26,"t":"2026-10-19T19:45:00Z","v":1311,"vw":43.421471},{"c":43.485,"h":43.63,"l":43.485,"n":16,"o":43.63,"t":"2026-10-19T19:50:00Z","v":1324,"vw":43.579042},{"c":43.49,"h":43.49,"l":43.37,"n":39,"o":43.4,"t":"2026-10-19T19:55:00Z","v":2578,"vw":43.406503},{"c":43.53,"h":43.53,"l":43.53,"n":8,"o":43.53,"t":"2026-10-19T20:00:00Z","v":912,"vw":43.53},{"c":43.6101,"h":43.62,"l":43.61,"n":6,"o":43.62,"t":"2026-10-19T20:15:00Z","v":705,"vw":43.611471},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-19T20:20:00Z","v":240,"vw":43.62},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-19T20:25:00Z","v":413,"vw":43.62},{"c":43.56,"h":43.56,"l":43.56,"n":3,"o":43.56,"t":"2026-10-19T20:40:00Z","v":444,"vw":43.56},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-19T20:50:00Z","v":132,"vw":43.61},{"c":43.57,"h":43.57,"l":43.57,"n":5,"o":43.57,"t":"2026-10-19T21:05:00Z","v":565,"vw":43.57},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-19T21:20:00Z","v":106,"vw":43.62},{"c":43.63,"h":43.63,"l":43.63,"n":3,"o":43.63,"t":"2026-10-19T21:40:00Z","v":134,"vw":43.63},{"c":43.62,"h":43.62,"l":43.62,"n":5,"o":43.62,"t":"2026-10-19T21:45:00Z","v":180,"vw":43.62},{"c":43.58,"h":43.58,"l":43.58,"n":6,"o":43.58,"t":"2026-10-19T22:25:00Z","v":152,"vw":43.58},{"c":43.65,"h":43.65,"l":43.65,"n":2,"o":43.65,"t":"2026-10-19T22:45:00Z","v":117,"vw":43.65},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-10-19T22:55:00Z","v":239,"vw":43.58},{"c":43.67,"h":43.67,"l":43.67,"n":2,"o":43.67,"t":"2026-10-19T23:00:00Z","v":104,"vw":43.67},{"c":43.53,"h":43.55,"l":43.405,"n":134,"o":43.405,"t":"2026-10-20T08:00:00Z","v":2645,"vw":43.501498},{"c":43.52,"h":43.52,"l":43.52,"n":6,"o":43.52,"t":"2026-10-20T09:20:00Z","v":203,"vw":43.52},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-20T10:45:00Z","v":242,"vw":43.62},{"c":43.57,"h":43.57,"l":43.57,"n":2,"o":43.57,"t":"2026-10-20T11:00:00Z","v":323,"vw":43.57},{"c":43.91,"h":43.91,"l":43.54,"n":4,"o":43.54,"t":"2026-10-20T11:05:00Z","v":1008,"vw":43.872926},{"c":44,"h":44,"l":43.5621,"n":2,"o":43.5621,"t":"2026-10-20T11:10:00Z","v":433,"vw":43.764363},{"c":43.91,"h":43.91,"l":43.6,"n":3,"o":43.6,"t":"2026-10-20T11:45:00Z","v":1000,"vw":43.878938},{"c":43.62,"h":43.62,"l":43.62,"n":4,"o":43.62,"t":"2026-10-20T12:00:00Z","v":914,"vw":43.62},{"c":43.62,"h":43.62,"l":43.62,"n":4,"o":43.62,"t":"2026-10-20T12:05:00Z","v":376,"vw":43.62},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-20T12:25:00Z","v":101,"vw":43.54},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-20T12:45:00Z","v":100,"vw":43.69},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-20T12:50:00Z","v":100,"vw":43.69},{"c":43.31,"h":43.31,"l":43.31,"n":21,"o":43.31,"t":"2026-10-20T13:25:00Z","v":572,"vw":43.31},{"c":43.5,"h":44.01,"l":43.3,"n":234,"o":43.48,"t":"2026-10-20T13:30:00Z","v":14567,"vw":43.546283},{"c":42.84,"h":43.6,"l":42.5,"n":249,"o":43.6,"t":"2026-10-20T13:35:00Z","v":10595,"vw":42.966418},{"c":42.95,"h":42.98,"l":42.7,"n":92,"o":42.87,"t":"2026-10-20T13:40:00Z","v":2995,"vw":42.897878},{"c":42.79,"h":42.98,"l":42.3601,"n":167,"o":42.98,"t":"2026-10-20T13:45:00Z","v":9228,"vw":42.483681},{"c":42,"h":42.75,"l":42,"n":216,"o":42.6525,"t":"2026-10-20T13:50:00Z","v":8461,"vw":42.287324},{"c":42.9999,"h":42.9999,"l":41.89,"n":92,"o":41.94,"t":"2026-10-20T13:55:00Z","v":7606,"vw":42.551338},{"c":42.89,"h":42.98,"l":42.64,"n":67,"o":42.7464,"t":"2026-10-20T14:00:00Z","v":7882,"vw":42.725828},{"c":42.895,"h":42.895,"l":42.735,"n":26,"o":42.735,"t":"2026-10-20T14:05:00Z","v":2752,"vw":42.874037},{"c":43.32,"h":43.457,"l":43.05,"n":42,"o":43.1699,"t":"2026-10-20T14:10:00Z","v":3139,"vw":43.23611},{"c":43.27,"h":43.2964,"l":43.27,"n":16,"o":43.2964,"t":"2026-10-20T14:15:00Z","v":896,"vw":43.280047},{"c":43.2299,"h":43.515,"l":43.2299,"n":27,"o":43.515,"t":"2026-10-20T14:20:00Z","v":503,"vw":43.419967},{"c":43.215,"h":43.22,"l":43.06,"n":41,"o":43.1619,"t":"2026-10-20T14:25:00Z","v":2732,"vw":43.14276},{"c":42.975,"h":43.1797,"l":42.975,"n":63,"o":43.1103,"t":"2026-10-20T14:30:00Z","v":3134,"vw":43.027697},{"c":42.71,"h":42.89,"l":42.71,"n":59,"o":42.89,"t":"2026-10-20T14:35:00Z","v":1589,"vw":42.757796},{"c":43.1,"h":43.12,"l":42.75,"n":34,"o":42.75,"t":"2026-10-20T14:40:00Z","v":1699,"vw":43.014147},{"c":43.6196,"h":43.72,"l":43.18,"n":77,"o":43.18,"t":"2026-10-20T14:45:00Z","v":3747,"vw":43.668415},{"c":43.54,"h":43.72,"l":43.54,"n":26,"o":43.565,"t":"2026-10-20T14:50:00Z","v":1089,"vw":43.596283},{"c":43.9,"h":44,"l":43.9,"n":42,"o":43.99,"t":"2026-10-20T14:55:00Z","v":6317,"vw":43.995936},{"c":44,"h":44.0299,"l":43.745,"n":40,"o":43.89,"t":"2026-10-20T15:00:00Z","v":2722,"vw":43.964987},{"c":44.21,"h":44.3,"l":44.09,"n":46,"o":44.09,"t":"2026-10-20T15:05:00Z","v":3582,"vw":44.202607},{"c":44.15,"h":44.26,"l":44.07,"n":82,"o":44.26,"t":"2026-10-20T15:10:00Z","v":5705,"vw":44.184607},{"c":44.545,"h":44.6,"l":44.23,"n":136,"o":44.25,"t":"2026-10-20T15:15:00Z","v":15291,"vw":44.393841},{"c":44.53,"h":44.6787,"l":44.37,"n":39,"o":44.57,"t":"2026-10-20T15:20:00Z","v":1603,"vw":44.514767},{"c":44.73,"h":44.76,"l":44.55,"n":50,"o":44.555,"t":"2026-10-20T15:25:00Z","v":3753,"vw":44.601915},{"c":44.36,"h":44.575,"l":44.19,"n":116,"o":44.575,"t":"2026-10-20T15:30:00Z","v":3406,"vw":44.382113},{"c":44.35,"h":44.5639,"l":44.27,"n":68,"o":44.49,"t":"2026-10-20T15:35:00Z","v":6472,"vw":44.471219},{"c":44.43,"h":44.43,"l":44.3,"n":66,"o":44.39,"t":"2026-10-20T15:40:00Z","v":6038,"vw":44.375722},{"c":44.5662,"h":44.5662,"l":44.41,"n":19,"o":44.41,"t":"2026-10-20T15:45:00Z","v":1725,"vw":44.434785},{"c":44.525,"h":44.6,"l":44.525,"n":12,"o":44.6,"t":"2026-10-20T15:50:00Z","v":852,"vw":44.548427},{"c":44.55,"h":44.585,"l":44.55,"n":21,"o":44.585,"t":"2026-10-20T15:55:00Z","v":667,"vw":44.561626},{"c":44.58,"h":44.61,"l":44.58,"n":26,"o":44.59,"t":"2026-10-20T16:00:00Z","v":968,"vw":44.591414},{"c":44.6401,"h":44.7,"l":44.48,"n":28,"o":44.48,"t":"2026-10-20T16:05:00Z","v":24361,"vw":44.640496},{"c":44.65,"h":44.745,"l":44.65,"n":10,"o":44.745,"t":"2026-10-20T16:10:00Z","v":1256,"vw":44.728761},{"c":44.77,"h":44.77,"l":44.7111,"n":10,"o":44.7111,"t":"2026-10-20T16:15:00Z","v":343,"vw":44.75247},{"c":44.635,"h":44.71,"l":44.6132,"n":21,"o":44.6132,"t":"2026-10-20T16:20:00Z","v":1012,"vw":44.650604},{"c":44.7395,"h":44.77,"l":44.68,"n":22,"o":44.68,"t":"2026-10-20T16:25:00Z","v":2212,"vw":44.732134},{"c":44.8,"h":44.92,"l":44.7401,"n":43,"o":44.7401,"t":"2026-10-20T16:30:00Z","v":3281,"vw":44.833191},{"c":45.105,"h":45.105,"l":44.92,"n":100,"o":44.92,"t":"2026-10-20T16:35:00Z","v":6787,"vw":44.983786},{"c":45.055,"h":45.27,"l":45.055,"n":73,"o":45.122,"t":"2026-10-20T16:40:00Z","v":9288,"vw":45.17529},{"c":45.41,"h":45.44,"l":45.13,"n":91,"o":45.13,"t":"2026-10-20T16:45:00Z","v":11068,"vw":45.269758},{"c":45.45,"h":45.5,"l":45.39,"n":56,"o":45.41,"t":"2026-10-20T16:50:00Z","v":1994,"vw":45.439022},{"c":45.4018,"h":45.42,"l":45.26,"n":44,"o":45.26,"t":"2026-10-20T16:55:00Z","v":2229,"vw":45.309046},{"c":45.4,"h":45.425,"l":45.3331,"n":46,"o":45.42,"t":"2026-10-20T17:00:00Z","v":7370,"vw":45.401411},{"c":45.5,"h":45.5,"l":45.4,"n":39,"o":45.4,"t":"2026-10-20T17:05:00Z","v":1522,"vw":45.428371},{"c":45.65,"h":45.65,"l":45.5,"n":61,"o":45.515,"t":"2026-10-20T17:10:00Z","v":5771,"vw":45.534713},{"c":45.81,"h":45.88,"l":45.605,"n":90,"o":45.605,"t":"2026-10-20T17:15:00Z","v":24269,"vw":45.81031},{"c":45.7111,"h":45.77,"l":45.6447,"n":43,"o":45.745,"t":"2026-10-20T17:20:00Z","v":3417,"vw":45.710473},{"c":45.52,"h":45.6429,"l":45.5,"n":26,"o":45.625,"t":"2026-10-20T17:25:00Z","v":1229,"vw":45.58588},{"c":45.5101,"h":45.58,"l":45.45,"n":30,"o":45.5,"t":"2026-10-20T17:30:00Z","v":4054,"vw":45.469926},{"c":45.565,"h":45.65,"l":45.55,"n":36,"o":45.65,"t":"2026-10-20T17:35:00Z","v":3975,"vw":45.593441},{"c":45.55,"h":45.57,"l":45.55,"n":11,"o":45.55,"t":"2026-10-20T17:40:00Z","v":1444,"vw":45.551599},{"c":45.82,"h":45.82,"l":45.82,"n":6,"o":45.82,"t":"2026-10-20T17:45:00Z","v":207,"vw":45.82},{"c":46.06,"h":46.06,"l":45.86,"n":197,"o":45.88,"t":"2026-10-20T17:50:00Z","v":44850,"vw":45.910201},{"c":45.89,"h":46.04,"l":45.88,"n":58,"o":45.88,"t":"2026-10-20T17:55:00Z","v":3516,"vw":45.903914},{"c":45.8099,"h":45.8099,"l":45.8099,"n":4,"o":45.8099,"t":"2026-10-20T18:00:00Z","v":186,"vw":45.8099},{"c":45.72,"h":45.75,"l":45.72,"n":20,"o":45.75,"t":"2026-10-20T18:05:00Z","v":404,"vw":45.741404},{"c":45.6516,"h":45.79,"l":45.6516,"n":33,"o":45.79,"t":"2026-10-20T18:10:00Z","v":2375,"vw":45.688815},{"c":45.5429,"h":45.545,"l":45.51,"n":28,"o":45.545,"t":"2026-10-20T18:15:00Z","v":1284,"vw":45.541382},{"c":45.565,"h":45.58,"l":45.55,"n":14,"o":45.55,"t":"2026-10-20T18:20:00Z","v":955,"vw":45.565317},{"c":45.42,"h":45.46,"l":45.42,"n":16,"o":45.46,"t":"2026-10-20T18:25:00Z","v":476,"vw":45.433333},{"c":45.605,"h":45.605,"l":45.21,"n":13,"o":45.21,"t":"2026-10-20T18:30:00Z","v":1171,"vw":45.506862},{"c":45.65,"h":45.65,"l":45.65,"n":4,"o":45.65,"t":"2026-10-20T18:35:00Z","v":115,"vw":45.65},{"c":45.5201,"h":45.625,"l":45.5201,"n":16,"o":45.625,"t":"2026-10-20T18:40:00Z","v":4435,"vw":45.529825},{"c":45.71,"h":45.795,"l":45.61,"n":16,"o":45.61,"t":"2026-10-20T18:45:00Z","v":921,"vw":45.703125},{"c":45.92,"h":45.92,"l":45.79,"n":33,"o":45.79,"t":"2026-10-20T18:50:00Z","v":2754,"vw":45.877375},{"c":45.89,"h":45.89,"l":45.85,"n":16,"o":45.89,"t":"2026-10-20T18:55:00Z","v":1379,"vw":45.882814},{"c":46.035,"h":46.035,"l":45.84,"n":38,"o":45.84,"t":"2026-10-20T19:00:00Z","v":4016,"vw":45.947097},{"c":45.97,"h":45.99,"l":45.97,"n":17,"o":45.985,"t":"2026-10-20T19:05:00Z","v":3197,"vw":45.972194},{"c":45.8778,"h":45.9993,"l":45.8778,"n":15,"o":45.9993,"t":"2026-10-20T19:10:00Z","v":290,"vw":45.93855},{"c":45.65,"h":45.71,"l":45.65,"n":11,"o":45.71,"t":"2026-10-20T19:15:00Z","v":569,"vw":45.681897},{"c":45.6101,"h":45.6101,"l":45.396,"n":23,"o":45.455,"t":"2026-10-20T19:20:00Z","v":847,"vw":45.474397},{"c":45.79,"h":45.79,"l":45.64,"n":24,"o":45.64,"t":"2026-10-20T19:25:00Z","v":3433,"vw":45.75236},{"c":45.6772,"h":45.6772,"l":45.6772,"n":6,"o":45.6772,"t":"2026-10-20T19:30:00Z","v":283,"vw":45.6772},{"c":45.83,"h":45.83,"l":45.8,"n":13,"o":45.8,"t":"2026-10-20T19:35:00Z","v":292,"vw":45.815},{"c":45.94,"h":45.94,"l":45.83,"n":41,"o":45.895,"t":"2026-10-20T19:40:00Z","v":1381,"vw":45.870409},{"c":46.1275,"h":46.22,"l":46.02,"n":74,"o":46.05,"t":"2026-10-20T19:45:00Z","v":4854,"vw":46.138177},{"c":45.72,"h":46.055,"l":45.72,"n":38,"o":46.055,"t":"2026-10-20T19:50:00Z","v":2283,"vw":45.853104},{"c":46.04,"h":46.04,"l":45.705,"n":89,"o":45.705,"t":"2026-10-20T19:55:00Z","v":5047,"vw":45.923056},{"c":46.07,"h":46.08,"l":46.07,"n":9,"o":46.08,"t":"2026-10-20T20:00:00Z","v":2738,"vw":46.079634},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-20T20:05:00Z","v":200,"vw":45.1},{"c":45.77,"h":45.77,"l":45.77,"n":2,"o":45.77,"t":"2026-10-20T20:10:00Z","v":162,"vw":45.77},{"c":45.548,"h":45.71,"l":45.548,"n":11,"o":45.71,"t":"2026-10-20T20:50:00Z","v":2178,"vw":45.555714},{"c":45.5775,"h":45.5775,"l":45.5775,"n":3,"o":45.5775,"t":"2026-10-20T21:00:00Z","v":806,"vw":45.5775},{"c":45.5679,"h":45.5679,"l":45.5679,"n":1,"o":45.5679,"t":"2026-10-20T21:05:00Z","v":800,"vw":45.5679},{"c":45.79,"h":45.79,"l":45.79,"n":3,"o":45.79,"t":"2026-10-20T21:20:00Z","v":102,"vw":45.79},{"c":45.74,"h":45.74,"l":45.74,"n":4,"o":45.74,"t":"2026-10-20T21:25:00Z","v":122,"vw":45.74},{"c":45.68,"h":45.68,"l":45.68,"n":3,"o":45.68,"t":"2026-10-20T21:35:00Z","v":210,"vw":45.68},{"c":45.81,"h":45.81,"l":45.81,"n":14,"o":45.81,"t":"2026-10-20T21:45:00Z","v":431,"vw":45.81},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-20T21:50:00Z","v":870,"vw":45.75},{"c":45.73,"h":45.73,"l":45.73,"n":4,"o":45.73,"t":"2026-10-20T22:00:00Z","v":423,"vw":45.73},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-10-20T22:10:00Z","v":914,"vw":45.78},{"c":45.78,"h":45.78,"l":45.78,"n":2,"o":45.78,"t":"2026-10-20T22:45:00Z","v":246,"vw":45.78},{"c":45.61,"h":45.61,"l":45.61,"n":7,"o":45.61,"t":"2026-10-20T23:00:00Z","v":731,"vw":45.61},{"c":45.86,"h":45.99,"l":45.86,"n":11,"o":45.99,"t":"2026-10-20T23:20:00Z","v":400,"vw":45.913977},{"c":45.9,"h":45.9,"l":45.89,"n":3,"o":45.89,"t":"2026-10-20T23:25:00Z","v":204,"vw":45.895},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-20T23:30:00Z","v":296,"vw":45.9},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-20T23:45:00Z","v":1499,"vw":45.5},{"c":45.98,"h":45.98,"l":45.81,"n":166,"o":45.81,"t":"2026-10-21T08:00:00Z","v":3437,"vw":45.956144},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-21T08:05:00Z","v":126,"vw":45.9},{"c":45.85,"h":45.85,"l":45.85,"n":5,"o":45.85,"t":"2026-10-21T08:35:00Z","v":323,"vw":45.85},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-21T09:00:00Z","v":201,"vw":45.76},{"c":46.12,"h":46.34,"l":46.12,"n":46,"o":46.17,"t":"2026-10-21T11:15:00Z","v":4348,"vw":46.203179},{"c":46.07,"h":46.18,"l":46.07,"n":29,"o":46.12,"t":"2026-10-21T11:20:00Z","v":2103,"vw":46.105551},{"c":46.31,"h":46.35,"l":46.31,"n":6,"o":46.35,"t":"2026-10-21T11:40:00Z","v":548,"vw":46.326632},{"c":46.27,"h":46.28,"l":46.27,"n":12,"o":46.28,"t":"2026-10-21T11:45:00Z","v":7043,"vw":46.270311},{"c":46.27,"h":46.27,"l":46.27,"n":4,"o":46.27,"t":"2026-10-21T11:50:00Z","v":155,"vw":46.27},{"c":46.2542,"h":46.2542,"l":46.2432,"n":11,"o":46.2432,"t":"2026-10-21T12:00:00Z","v":578,"vw":46.246665},{"c":46.25,"h":46.25,"l":46.25,"n":6,"o":46.25,"t":"2026-10-21T12:05:00Z","v":2618,"vw":46.25},{"c":46.24,"h":46.24,"l":46.24,"n":7,"o":46.24,"t":"2026-10-21T12:10:00Z","v":338,"vw":46.24},{"c":46.28,"h":46.28,"l":46.24,"n":9,"o":46.2421,"t":"2026-10-21T12:15:00Z","v":959,"vw":46.246537},{"c":46.21,"h":46.21,"l":46.21,"n":19,"o":46.21,"t":"2026-10-21T12:20:00Z","v":278,"vw":46.21},{"c":45.74,"h":46.2463,"l":45.74,"n":62,"o":46.2463,"t":"2026-10-21T12:25:00Z","v":3073,"vw":45.916426},{"c":46,"h":46.28,"l":45.8797,"n":9,"o":45.8797,"t":"2026-10-21T12:30:00Z","v":768,"vw":46.009602},{"c":45.95,"h":45.95,"l":45.95,"n":9,"o":45.95,"t":"2026-10-21T12:45:00Z","v":2086,"vw":45.95},{"c":46.07,"h":46.07,"l":45.95,"n":5,"o":45.95,"t":"2026-10-21T12:50:00Z","v":1205,"vw":46.05},{"c":46.07,"h":46.07,"l":46,"n":10,"o":46.07,"t":"2026-10-21T12:55:00Z","v":1606,"vw":46.058523},{"c":46.07,"h":46.22,"l":46.07,"n":19,"o":46.22,"t":"2026-10-21T13:20:00Z","v":576,"vw":46.120223},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-21T13:25:00Z","v":100,"vw":46.2},{"c":45.63,"h":46.7599,"l":45.63,"n":369,"o":46,"t":"2026-10-21T13:30:00Z","v":15688,"vw":46.188562},{"c":45.95,"h":46.02,"l":45.61,"n":210,"o":45.71,"t":"2026-10-21T13:35:00Z","v":19746,"vw":45.938385},{"c":46.47,"h":46.57,"l":45.955,"n":141,"o":45.955,"t":"2026-10-21T13:40:00Z","v":15785,"vw":46.2889},{"c":46.78,"h":46.87,"l":46.37,"n":229,"o":46.44,"t":"2026-10-21T13:45:00Z","v":26641,"vw":46.698777},{"c":46.65,"h":47.08,"l":46.55,"n":198,"o":46.76,"t":"2026-10-21T13:50:00Z","v":16559,"vw":46.803492},{"c":46.4893,"h":46.7,"l":46.3,"n":152,"o":46.69,"t":"2026-10-21T13:55:00Z","v":14078,"vw":46.468706},{"c":46.055,"h":46.63,"l":46,"n":142,"o":46.54,"t":"2026-10-21T14:00:00Z","v":7586,"vw":46.384989},{"c":46.38,"h":46.38,"l":46.055,"n":77,"o":46.14,"t":"2026-10-21T14:05:00Z","v":4119,"vw":46.20626},{"c":46.43,"h":46.43,"l":46.21,"n":41,"o":46.38,"t":"2026-10-21T14:10:00Z","v":1537,"vw":46.358783},{"c":46.46,"h":46.56,"l":46.29,"n":116,"o":46.29,"t":"2026-10-21T14:15:00Z","v":8998,"vw":46.388835},{"c":46.535,"h":46.555,"l":46.38,"n":110,"o":46.38,"t":"2026-10-21T14:20:00Z","v":9198,"vw":46.519049},{"c":46.43,"h":46.58,"l":46.385,"n":108,"o":46.5,"t":"2026-10-21T14:25:00Z","v":9349,"vw":46.469142},{"c":46.48,"h":46.57,"l":46.45,"n":76,"o":46.48,"t":"2026-10-21T14:30:00Z","v":5861,"vw":46.511272},{"c":46.5956,"h":46.78,"l":46.48,"n":110,"o":46.48,"t":"2026-10-21T14:35:00Z","v":7545,"vw":46.638278},{"c":46.665,"h":46.8,"l":46.665,"n":78,"o":46.74,"t":"2026-10-21T14:40:00Z","v":3102,"vw":46.758611},{"c":46.64,"h":46.75,"l":46.62,"n":121,"o":46.75,"t":"2026-10-21T14:45:00Z","v":15822,"vw":46.664473},{"c":46.8494,"h":46.8494,"l":46.645,"n":76,"o":46.645,"t":"2026-10-21T14:50:00Z","v":7190,"vw":46.7182},{"c":47.01,"h":47.01,"l":46.7,"n":129,"o":46.7751,"t":"2026-10-21T14:55:00Z","v":10450,"vw":46.833989},{"c":46.96,"h":46.98,"l":46.885,"n":129,"o":46.98,"t":"2026-10-21T15:00:00Z","v":12791,"vw":46.940457},{"c":46.995,"h":47.04,"l":46.93,"n":88,"o":47.005,"t":"2026-10-21T15:05:00Z","v":5888,"vw":46.99516},{"c":46.905,"h":47.0098,"l":46.905,"n":44,"o":46.95,"t":"2026-10-21T15:10:00Z","v":1409,"vw":46.942769},{"c":46.98,"h":47.05,"l":46.925,"n":56,"o":47.05,"t":"2026-10-21T15:15:00Z","v":2265,"vw":47.005669},{"c":47.045,"h":47.045,"l":46.97,"n":47,"o":46.995,"t":"2026-10-21T15:20:00Z","v":2006,"vw":47.003207},{"c":47,"h":47.07,"l":46.99,"n":87,"o":47,"t":"2026-10-21T15:25:00Z","v":5434,"vw":47.02535},{"c":46.84,"h":46.98,"l":46.84,"n":121,"o":46.98,"t":"2026-10-21T15:30:00Z","v":12962,"vw":46.904023},{"c":46.72,"h":46.91,"l":46.7,"n":113,"o":46.815,"t":"2026-10-21T15:35:00Z","v":8524,"vw":46.735466},{"c":46.7,"h":46.75,"l":46.675,"n":65,"o":46.74,"t":"2026-10-21T15:40:00Z","v":5620,"vw":46.705039},{"c":46.7,"h":46.7596,"l":46.655,"n":54,"o":46.655,"t":"2026-10-21T15:45:00Z","v":4016,"vw":46.69792},{"c":46.56,"h":46.65,"l":46.535,"n":62,"o":46.65,"t":"2026-10-21T15:50:00Z","v":4373,"vw":46.571677},{"c":46.25,"h":46.55,"l":46.25,"n":109,"o":46.55,"t":"2026-10-21T15:55:00Z","v":9992,"vw":46.3829},{"c":46.2591,"h":46.285,"l":46.1552,"n":74,"o":46.25,"t":"2026-10-21T16:00:00Z","v":7979,"vw":46.211853},{"c":46.6,"h":46.6,"l":46.32,"n":32,"o":46.4398,"t":"2026-10-21T16:05:00Z","v":1716,"vw":46.428883},{"c":46.625,"h":46.69,"l":46.51,"n":33,"o":46.69,"t":"2026-10-21T16:10:00Z","v":5707,"vw":46.603546},{"c":46.775,"h":46.84,"l":46.61,"n":63,"o":46.678,"t":"2026-10-21T16:15:00Z","v":5799,"vw":46.723029},{"c":46.94,"h":46.94,"l":46.766,"n":70,"o":46.84,"t":"2026-10-21T16:20:00Z","v":8231,"vw":46.820837},{"c":46.8,"h":46.93,"l":46.8,"n":52,"o":46.9231,"t":"2026-10-21T16:25:00Z","v":6191,"vw":46.890263},{"c":46.8934,"h":47,"l":46.8934,"n":37,"o":46.9,"t":"2026-10-21T16:30:00Z","v":2102,"vw":46.945751},{"c":46.87,"h":46.97,"l":46.85,"n":54,"o":46.9,"t":"2026-10-21T16:35:00Z","v":5756,"vw":46.900525},{"c":46.8799,"h":46.88,"l":46.85,"n":20,"o":46.85,"t":"2026-10-21T16:40:00Z","v":3080,"vw":46.872276},{"c":46.93,"h":46.97,"l":46.86,"n":31,"o":46.86,"t":"2026-10-21T16:45:00Z","v":1987,"vw":46.908858},{"c":47.07,"h":47.08,"l":47,"n":46,"o":47,"t":"2026-10-21T16:50:00Z","v":2864,"vw":47.041514},{"c":47.03,"h":47.0699,"l":46.96,"n":63,"o":47.04,"t":"2026-10-21T16:55:00Z","v":15015,"vw":47.028843},{"c":46.99,"h":47.13,"l":46.96,"n":28,"o":47.0122,"t":"2026-10-21T17:00:00Z","v":1677,"vw":47.023768},{"c":47,"h":47.035,"l":46.99,"n":39,"o":47.035,"t":"2026-10-21T17:05:00Z","v":3710,"vw":47.004},{"c":47.05,"h":47.05,"l":47,"n":30,"o":47.05,"t":"2026-10-21T17:10:00Z","v":2185,"vw":47.039232},{"c":46.8457,"h":47.18,"l":46.8457,"n":85,"o":47.18,"t":"2026-10-21T17:15:00Z","v":6058,"vw":47.027288},{"c":46.775,"h":46.915,"l":46.775,"n":45,"o":46.9078,"t":"2026-10-21T17:20:00Z","v":8044,"vw":46.865696},{"c":46.695,"h":46.84,"l":46.64,"n":46,"o":46.77,"t":"2026-10-21T17:25:00Z","v":8412,"vw":46.745677},{"c":46.749,"h":46.749,"l":46.73,"n":22,"o":46.73,"t":"2026-10-21T17:30:00Z","v":781,"vw":46.7452},{"c":46.7,"h":46.75,"l":46.68,"n":88,"o":46.72,"t":"2026-10-21T17:35:00Z","v":11308,"vw":46.722416},{"c":47.125,"h":47.125,"l":46.68,"n":92,"o":46.695,"t":"2026-10-21T17:40:00Z","v":7000,"vw":46.890372},{"c":47.1515,"h":47.22,"l":47.08,"n":25,"o":47.08,"t":"2026-10-21T17:45:00Z","v":7866,"vw":47.198996},{"c":47.105,"h":47.22,"l":47.08,"n":52,"o":47.185,"t":"2026-10-21T17:50:00Z","v":4087,"vw":47.113978},{"c":46.98,"h":47.11,"l":46.95,"n":47,"o":47.11,"t":"2026-10-21T17:55:00Z","v":2001,"vw":47.029429},{"c":47.07,"h":47.17,"l":47.005,"n":33,"o":47.005,"t":"2026-10-21T18:00:00Z","v":3265,"vw":47.044267},{"c":47.14,"h":47.1499,"l":46.96,"n":33,"o":47.05,"t":"2026-10-21T18:05:00Z","v":3234,"vw":47.061108},{"c":47.09,"h":47.17,"l":47.04,"n":52,"o":47.0824,"t":"2026-10-21T18:10:00Z","v":3327,"vw":47.076244},{"c":47.25,"h":47.25,"l":47.1,"n":30,"o":47.1,"t":"2026-10-21T18:15:00Z","v":2064,"vw":47.210779},{"c":47.57,"h":47.605,"l":47.28,"n":78,"o":47.28,"t":"2026-10-21T18:20:00Z","v":3589,"vw":47.4946},{"c":47.52,"h":47.5761,"l":47.5,"n":67,"o":47.5,"t":"2026-10-21T18:25:00Z","v":6721,"vw":47.517916},{"c":47.51,"h":47.52,"l":47.4159,"n":47,"o":47.435,"t":"2026-10-21T18:30:00Z","v":2154,"vw":47.448979},{"c":47.49,"h":47.52,"l":47.3101,"n":32,"o":47.3101,"t":"2026-10-21T18:35:00Z","v":4150,"vw":47.449109},{"c":47.55,"h":47.74,"l":47.54,"n":37,"o":47.74,"t":"2026-10-21T18:40:00Z","v":4749,"vw":47.619682},{"c":47.6,"h":47.7,"l":47.485,"n":54,"o":47.49,"t":"2026-10-21T18:45:00Z","v":7799,"vw":47.542439},{"c":47.63,"h":47.8,"l":47.5481,"n":55,"o":47.5481,"t":"2026-10-21T18:50:00Z","v":2083,"vw":47.675844},{"c":47.7,"h":47.82,"l":47.7,"n":47,"o":47.78,"t":"2026-10-21T18:55:00Z","v":3294,"vw":47.742404},{"c":47.65,"h":47.7099,"l":47.6,"n":32,"o":47.66,"t":"2026-10-21T19:00:00Z","v":2088,"vw":47.679281},{"c":47.72,"h":47.74,"l":47.645,"n":71,"o":47.645,"t":"2026-10-21T19:05:00Z","v":33558,"vw":47.67508},{"c":47.67,"h":47.7185,"l":47.6515,"n":52,"o":47.68,"t":"2026-10-21T19:10:00Z","v":5516,"vw":47.675606},{"c":47.64,"h":47.71,"l":47.62,"n":34,"o":47.71,"t":"2026-10-21T19:15:00Z","v":2125,"vw":47.662971},{"c":47.82,"h":47.82,"l":47.57,"n":130,"o":47.59,"t":"2026-10-21T19:20:00Z","v":4020,"vw":47.657128},{"c":47.8,"h":47.8,"l":47.73,"n":33,"o":47.75,"t":"2026-10-21T19:25:00Z","v":2153,"vw":47.745455},{"c":47.74,"h":47.94,"l":47.74,"n":100,"o":47.79,"t":"2026-10-21T19:30:00Z","v":6397,"vw":47.874061},{"c":47.71,"h":47.78,"l":47.66,"n":103,"o":47.74,"t":"2026-10-21T19:35:00Z","v":5253,"vw":47.710644},{"c":47.51,"h":47.71,"l":47.455,"n":136,"o":47.65,"t":"2026-10-21T19:40:00Z","v":10930,"vw":47.606816},{"c":47.86,"h":47.86,"l":47.68,"n":64,"o":47.68,"t":"2026-10-21T19:45:00Z","v":6539,"vw":47.782505},{"c":47.26,"h":47.8,"l":47.25,"n":173,"o":47.8,"t":"2026-10-21T19:50:00Z","v":17609,"vw":47.60947},{"c":46.53,"h":47.08,"l":46.49,"n":314,"o":47.08,"t":"2026-10-21T19:55:00Z","v":41183,"vw":46.645811},{"c":46.32,"h":46.57,"l":46.32,"n":16,"o":46.57,"t":"2026-10-21T20:00:00Z","v":2691,"vw":46.543645},{"c":47.7067,"h":47.7067,"l":47.7067,"n":1,"o":47.7067,"t":"2026-10-21T20:05:00Z","v":120,"vw":47.7067},{"c":46.75,"h":46.76,"l":46.75,"n":2,"o":46.76,"t":"2026-10-21T20:15:00Z","v":797,"vw":46.751255},{"c":46.8,"h":46.81,"l":46.8,"n":4,"o":46.81,"t":"2026-10-21T20:20:00Z","v":602,"vw":46.801667},{"c":46.94,"h":46.94,"l":46.85,"n":13,"o":46.85,"t":"2026-10-21T20:40:00Z","v":631,"vw":46.876923},{"c":46.86,"h":47,"l":46.86,"n":9,"o":46.94,"t":"2026-10-21T20:45:00Z","v":1279,"vw":46.900068},{"c":46.8,"h":46.8,"l":46.8,"n":7,"o":46.8,"t":"2026-10-21T20:50:00Z","v":150,"vw":46.8},{"c":46.74,"h":46.86,"l":46.74,"n":4,"o":46.86,"t":"2026-10-21T20:55:00Z","v":988,"vw":46.764949},{"c":46.74,"h":47,"l":46.74,"n":14,"o":46.8,"t":"2026-10-21T21:05:00Z","v":836,"vw":46.82234},{"c":46.94,"h":46.94,"l":46.94,"n":1,"o":46.94,"t":"2026-10-21T21:15:00Z","v":275,"vw":46.94},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-21T21:20:00Z","v":500,"vw":47.6},{"c":46.8,"h":47.7,"l":46.78,"n":8,"o":47.7,"t":"2026-10-21T21:25:00Z","v":1600,"vw":47.095333},{"c":46.94,"h":46.94,"l":46.94,"n":2,"o":46.94,"t":"2026-10-21T21:35:00Z","v":237,"vw":46.94},{"c":46.85,"h":46.86,"l":46.85,"n":9,"o":46.85,"t":"2026-10-21T21:45:00Z","v":882,"vw":46.851227},{"c":46.85,"h":46.86,"l":46.85,"n":12,"o":46.85,"t":"2026-10-21T21:50:00Z","v":4408,"vw":46.850682},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-10-21T21:55:00Z","v":400,"vw":46.97},{"c":47,"h":47,"l":46.95,"n":8,"o":46.95,"t":"2026-10-21T22:00:00Z","v":1416,"vw":46.968222},{"c":46.99,"h":46.99,"l":46.99,"n":3,"o":46.99,"t":"2026-10-21T22:05:00Z","v":158,"vw":46.99},{"c":46.78,"h":46.78,"l":46.78,"n":12,"o":46.78,"t":"2026-10-21T22:10:00Z","v":663,"vw":46.78},{"c":46.77,"h":46.77,"l":46.77,"n":1,"o":46.77,"t":"2026-10-21T22:20:00Z","v":639,"vw":46.77},{"c":46.7,"h":46.7,"l":46.7,"n":31,"o":46.7,"t":"2026-10-21T22:30:00Z","v":250,"vw":46.7},{"c":46.84,"h":46.94,"l":46.84,"n":8,"o":46.94,"t":"2026-10-21T22:45:00Z","v":815,"vw":46.913418},{"c":46.9334,"h":46.9334,"l":46.34,"n":48,"o":46.5,"t":"2026-10-21T22:50:00Z","v":2183,"vw":46.440726},{"c":46.77,"h":46.77,"l":46.77,"n":3,"o":46.77,"t":"2026-10-21T22:55:00Z","v":200,"vw":46.77},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-21T23:20:00Z","v":456,"vw":46.3},{"c":45.23,"h":45.46,"l":45.02,"n":383,"o":45.35,"t":"2026-10-22T08:00:00Z","v":38542,"vw":45.261981},{"c":45.35,"h":45.35,"l":45.34,"n":13,"o":45.34,"t":"2026-10-22T08:05:00Z","v":243,"vw":45.345},{"c":45.26,"h":45.27,"l":45.26,"n":7,"o":45.27,"t":"2026-10-22T08:10:00Z","v":262,"vw":45.265},{"c":45.81,"h":45.81,"l":45.81,"n":1,"o":45.81,"t":"2026-10-22T08:25:00Z","v":173,"vw":45.81},{"c":45.16,"h":45.16,"l":45.16,"n":6,"o":45.16,"t":"2026-10-22T08:50:00Z","v":310,"vw":45.16},{"c":45.06,"h":45.06,"l":45.06,"n":24,"o":45.06,"t":"2026-10-22T08:55:00Z","v":860,"vw":45.06},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-22T09:05:00Z","v":220,"vw":45.24},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-22T09:10:00Z","v":170,"vw":45.24},{"c":45,"h":45,"l":45,"n":10,"o":45,"t":"2026-10-22T09:30:00Z","v":265,"vw":45},{"c":45.6974,"h":45.6974,"l":45.1,"n":3,"o":45.1,"t":"2026-10-22T11:00:00Z","v":705,"vw":45.605492},{"c":45.0325,"h":45.1614,"l":45.0325,"n":89,"o":45.1614,"t":"2026-10-22T11:05:00Z","v":2100,"vw":45.099528},{"c":45.169,"h":45.169,"l":45.169,"n":3,"o":45.169,"t":"2026-10-22T11:20:00Z","v":105,"vw":45.169},{"c":45.21,"h":45.21,"l":45.21,"n":2,"o":45.21,"t":"2026-10-22T11:25:00Z","v":101,"vw":45.21},{"c":45.18,"h":45.18,"l":45.14,"n":5,"o":45.14,"t":"2026-10-22T11:30:00Z","v":401,"vw":45.169873},{"c":45.0452,"h":45.15,"l":45.0452,"n":3,"o":45.15,"t":"2026-10-22T11:50:00Z","v":301,"vw":45.080133},{"c":45.1697,"h":45.1697,"l":45.1697,"n":4,"o":45.1697,"t":"2026-10-22T11:55:00Z","v":200,"vw":45.1697},{"c":45.0547,"h":45.0547,"l":45.0547,"n":1,"o":45.0547,"t":"2026-10-22T12:00:00Z","v":100,"vw":45.0547},{"c":45.15,"h":45.15,"l":45.15,"n":2,"o":45.15,"t":"2026-10-22T12:05:00Z","v":105,"vw":45.15},{"c":45.16,"h":45.16,"l":45.16,"n":5,"o":45.16,"t":"2026-10-22T12:15:00Z","v":280,"vw":45.16},{"c":45.21,"h":45.21,"l":45.15,"n":10,"o":45.15,"t":"2026-10-22T12:20:00Z","v":724,"vw":45.18344},{"c":45.09,"h":45.09,"l":45.09,"n":2,"o":45.09,"t":"2026-10-22T12:30:00Z","v":110,"vw":45.09},{"c":45.13,"h":45.13,"l":45.13,"n":2,"o":45.13,"t":"2026-10-22T12:35:00Z","v":502,"vw":45.13},{"c":45.0853,"h":45.0853,"l":45.0853,"n":1,"o":45.0853,"t":"2026-10-22T12:40:00Z","v":220,"vw":45.0853},{"c":45.09,"h":45.09,"l":45.09,"n":6,"o":45.09,"t":"2026-10-22T12:55:00Z","v":1526,"vw":45.09},{"c":45.08,"h":45.08,"l":45.08,"n":6,"o":45.08,"t":"2026-10-22T13:00:00Z","v":114,"vw":45.08},{"c":45.08,"h":45.08,"l":45.08,"n":16,"o":45.08,"t":"2026-10-22T13:05:00Z","v":125,"vw":45.08},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-22T13:10:00Z","v":700,"vw":45},{"c":44.95,"h":44.95,"l":44.95,"n":20,"o":44.95,"t":"2026-10-22T13:15:00Z","v":212,"vw":44.95},{"c":44.89,"h":44.94,"l":44.89,"n":17,"o":44.94,"t":"2026-10-22T13:20:00Z","v":1386,"vw":44.93382},{"c":43.84,"h":44.79,"l":43.84,"n":533,"o":44.61,"t":"2026-10-22T13:30:00Z","v":45774,"vw":44.367674},{"c":44.18,"h":44.18,"l":43.69,"n":231,"o":43.83,"t":"2026-10-22T13:35:00Z","v":8147,"vw":43.912191},{"c":44.42,"h":44.56,"l":44.01,"n":171,"o":44.21,"t":"2026-10-22T13:40:00Z","v":11124,"vw":44.299061},{"c":43.89,"h":44.355,"l":43.75,"n":200,"o":44.355,"t":"2026-10-22T13:45:00Z","v":11023,"vw":44.042502},{"c":44.29,"h":44.4286,"l":44.2,"n":99,"o":44.24,"t":"2026-10-22T13:50:00Z","v":1993,"vw":44.347872},{"c":44.34,"h":44.36,"l":44,"n":92,"o":44.2,"t":"2026-10-22T13:55:00Z","v":7382,"vw":44.17414},{"c":44.385,"h":44.5,"l":44.385,"n":71,"o":44.4,"t":"2026-10-22T14:00:00Z","v":3792,"vw":44.440619},{"c":44.3699,"h":44.415,"l":44.26,"n":60,"o":44.29,"t":"2026-10-22T14:05:00Z","v":10735,"vw":44.346939},{"c":44.3138,"h":44.4268,"l":44.25,"n":88,"o":44.4268,"t":"2026-10-22T14:10:00Z","v":5109,"vw":44.310524},{"c":44.12,"h":44.21,"l":44,"n":49,"o":44.21,"t":"2026-10-22T14:15:00Z","v":8269,"vw":44.010368},{"c":44.1,"h":44.3411,"l":44.1,"n":56,"o":44.22,"t":"2026-10-22T14:20:00Z","v":2094,"vw":44.261047},{"c":43.9,"h":44.17,"l":43.9,"n":59,"o":44.13,"t":"2026-10-22T14:25:00Z","v":4209,"vw":44.007828},{"c":43.25,"h":43.88,"l":43.25,"n":259,"o":43.88,"t":"2026-10-22T14:30:00Z","v":12535,"vw":43.603647},{"c":43.52,"h":43.52,"l":43.27,"n":35,"o":43.27,"t":"2026-10-22T14:35:00Z","v":1467,"vw":43.386058},{"c":43.6663,"h":44,"l":43.6663,"n":66,"o":43.88,"t":"2026-10-22T14:40:00Z","v":4068,"vw":43.896397},{"c":43.63,"h":43.7,"l":43.57,"n":59,"o":43.5744,"t":"2026-10-22T14:45:00Z","v":3464,"vw":43.605667},{"c":43.62,"h":43.655,"l":43.5,"n":83,"o":43.61,"t":"2026-10-22T14:50:00Z","v":9156,"vw":43.536532},{"c":43.6817,"h":43.6817,"l":43.62,"n":53,"o":43.675,"t":"2026-10-22T14:55:00Z","v":1261,"vw":43.656353},{"c":43.35,"h":43.655,"l":43.3199,"n":149,"o":43.655,"t":"2026-10-22T15:00:00Z","v":14644,"vw":43.426002},{"c":43.27,"h":43.375,"l":43.27,"n":64,"o":43.375,"t":"2026-10-22T15:05:00Z","v":7590,"vw":43.306728},{"c":43.4388,"h":43.4388,"l":43.33,"n":48,"o":43.4,"t":"2026-10-22T15:10:00Z","v":1512,"vw":43.392318},{"c":43.54,"h":43.54,"l":43.3,"n":49,"o":43.34,"t":"2026-10-22T15:15:00Z","v":3063,"vw":43.407207},{"c":42.705,"h":43.53,"l":42.705,"n":306,"o":43.53,"t":"2026-10-22T15:20:00Z","v":17212,"vw":43.046166},{"c":42.46,"h":42.87,"l":42.43,"n":175,"o":42.76,"t":"2026-10-22T15:25:00Z","v":9633,"vw":42.753417},{"c":42.6901,"h":42.79,"l":42.42,"n":111,"o":42.515,"t":"2026-10-22T15:30:00Z","v":2973,"vw":42.543552},{"c":42.83,"h":42.8393,"l":42.535,"n":63,"o":42.7,"t":"2026-10-22T15:35:00Z","v":4503,"vw":42.73594},{"c":42.58,"h":42.74,"l":42.5423,"n":70,"o":42.74,"t":"2026-10-22T15:40:00Z","v":2973,"vw":42.613115},{"c":42.35,"h":42.655,"l":42.3,"n":90,"o":42.6,"t":"2026-10-22T15:45:00Z","v":2606,"vw":42.415155},{"c":42.2699,"h":42.41,"l":42.235,"n":87,"o":42.2798,"t":"2026-10-22T15:50:00Z","v":8985,"vw":42.322149},{"c":42.23,"h":42.31,"l":42.1976,"n":88,"o":42.26,"t":"2026-10-22T15:55:00Z","v":4965,"vw":42.267272},{"c":42.2,"h":42.2772,"l":42.15,"n":108,"o":42.2772,"t":"2026-10-22T16:00:00Z","v":11313,"vw":42.192358},{"c":42.2,"h":42.29,"l":42.087,"n":71,"o":42.21,"t":"2026-10-22T16:05:00Z","v":2407,"vw":42.196305},{"c":41.93,"h":42.24,"l":41.92,"n":204,"o":42.24,"t":"2026-10-22T16:10:00Z","v":13891,"vw":42.017639},{"c":42.1,"h":42.1,"l":41.97,"n":33,"o":41.99,"t":"2026-10-22T16:15:00Z","v":1396,"vw":42.02906},{"c":42.43,"h":42.44,"l":41.8005,"n":82,"o":41.92,"t":"2026-10-22T16:20:00Z","v":3534,"vw":42.198611},{"c":42.84,"h":42.84,"l":41.8,"n":200,"o":42.16,"t":"2026-10-22T16:25:00Z","v":13512,"vw":42.247282},{"c":41.2397,"h":43.35,"l":41.1,"n":201,"o":43.35,"t":"2026-10-22T16:30:00Z","v":6557,"vw":41.705112},{"c":41.25,"h":41.6074,"l":41.12,"n":83,"o":41.135,"t":"2026-10-22T16:35:00Z","v":7755,"vw":41.375689},{"c":39.88,"h":41.97,"l":39.73,"n":838,"o":41.2477,"t":"2026-10-22T16:40:00Z","v":67159,"vw":40.364122},{"c":37.49,"h":39.8,"l":37.1634,"n":739,"o":39.78,"t":"2026-10-22T16:45:00Z","v":74278,"vw":38.356201},{"c":38.43,"h":38.5535,"l":37,"n":279,"o":37.26,"t":"2026-10-22T16:50:00Z","v":20473,"vw":37.798025},{"c":37.5,"h":38.52,"l":37.48,"n":239,"o":38.03,"t":"2026-10-22T16:55:00Z","v":15198,"vw":37.956461},{"c":36.24,"h":37.71,"l":36.19,"n":261,"o":37.5,"t":"2026-10-22T17:00:00Z","v":12533,"vw":36.632968},{"c":35.72,"h":36.1901,"l":35.3026,"n":282,"o":36.11,"t":"2026-10-22T17:05:00Z","v":21132,"vw":35.81314},{"c":35.3,"h":35.9066,"l":35.3,"n":190,"o":35.8851,"t":"2026-10-22T17:10:00Z","v":9817,"vw":35.709973},{"c":35.82,"h":35.82,"l":34.89,"n":246,"o":35.4188,"t":"2026-10-22T17:15:00Z","v":13970,"vw":35.358426},{"c":35.66,"h":35.99,"l":35.18,"n":150,"o":35.75,"t":"2026-10-22T17:20:00Z","v":8680,"vw":35.519568},{"c":35.39,"h":35.7,"l":35.3,"n":109,"o":35.7,"t":"2026-10-22T17:25:00Z","v":3230,"vw":35.506527},{"c":35.23,"h":35.32,"l":34.9,"n":185,"o":35.29,"t":"2026-10-22T17:30:00Z","v":12293,"vw":35.082082},{"c":35.86,"h":35.86,"l":35.19,"n":178,"o":35.19,"t":"2026-10-22T17:35:00Z","v":13590,"vw":35.547802},{"c":35.34,"h":36.045,"l":35.29,"n":146,"o":36.01,"t":"2026-10-22T17:40:00Z","v":8474,"vw":35.546297},{"c":34.89,"h":35.3486,"l":34.86,"n":225,"o":35.3,"t":"2026-10-22T17:45:00Z","v":16897,"vw":34.981041},{"c":35.24,"h":35.24,"l":34.7002,"n":84,"o":34.91,"t":"2026-10-22T17:50:00Z","v":7018,"vw":34.945414},{"c":34.55,"h":35.2635,"l":34.5,"n":189,"o":35.2635,"t":"2026-10-22T17:55:00Z","v":8663,"vw":34.696578},{"c":34.75,"h":34.835,"l":34.32,"n":123,"o":34.51,"t":"2026-10-22T18:00:00Z","v":6329,"vw":34.627987},{"c":35.19,"h":35.19,"l":34.695,"n":87,"o":34.75,"t":"2026-10-22T18:05:00Z","v":12636,"vw":34.814279},{"c":35.26,"h":35.52,"l":35.04,"n":70,"o":35.1923,"t":"2026-10-22T18:10:00Z","v":4863,"vw":35.116607},{"c":36.1,"h":36.1,"l":35.275,"n":104,"o":35.275,"t":"2026-10-22T18:15:00Z","v":5462,"vw":35.498644},{"c":35.86,"h":36.4099,"l":35.82,"n":113,"o":36.0001,"t":"2026-10-22T18:20:00Z","v":8508,"vw":36.039128},{"c":35.3801,"h":35.9065,"l":35.09,"n":169,"o":35.9065,"t":"2026-10-22T18:25:00Z","v":19065,"vw":35.53416},{"c":35.8917,"h":35.933,"l":35.27,"n":100,"o":35.32,"t":"2026-10-22T18:30:00Z","v":5948,"vw":35.625689},{"c":35.61,"h":36.85,"l":35.61,"n":189,"o":36.26,"t":"2026-10-22T18:35:00Z","v":11092,"vw":36.224553},{"c":35.4402,"h":35.985,"l":35.4,"n":130,"o":35.5561,"t":"2026-10-22T18:40:00Z","v":10892,"vw":35.610486},{"c":35.9587,"h":35.9587,"l":35.44,"n":64,"o":35.67,"t":"2026-10-22T18:45:00Z","v":7547,"vw":35.840296},{"c":35.11,"h":35.905,"l":34.91,"n":174,"o":35.72,"t":"2026-10-22T18:50:00Z","v":13371,"vw":35.209958},{"c":35.09,"h":35.18,"l":34.9875,"n":63,"o":35.02,"t":"2026-10-22T18:55:00Z","v":3488,"vw":35.0904},{"c":34.9401,"h":35.3199,"l":34.865,"n":64,"o":35.275,"t":"2026-10-22T19:00:00Z","v":3572,"vw":35.156934},{"c":35.5925,"h":35.5925,"l":34.96,"n":59,"o":34.96,"t":"2026-10-22T19:05:00Z","v":4299,"vw":35.151933},{"c":36.35,"h":36.46,"l":35.815,"n":114,"o":35.83,"t":"2026-10-22T19:10:00Z","v":16631,"vw":36.126459},{"c":36.19,"h":36.83,"l":36.185,"n":123,"o":36.47,"t":"2026-10-22T19:15:00Z","v":13775,"vw":36.574951},{"c":36.95,"h":37.02,"l":36.08,"n":72,"o":36.25,"t":"2026-10-22T19:20:00Z","v":7994,"vw":36.500505},{"c":37.04,"h":37.2,"l":36.725,"n":89,"o":36.94,"t":"2026-10-22T19:25:00Z","v":11793,"vw":37.022437},{"c":37.515,"h":37.54,"l":36.62,"n":182,"o":37,"t":"2026-10-22T19:30:00Z","v":25726,"vw":36.954974},{"c":37.495,"h":37.72,"l":37.27,"n":188,"o":37.57,"t":"2026-10-22T19:35:00Z","v":15388,"vw":37.533582},{"c":37.7311,"h":38.03,"l":37.58,"n":187,"o":37.58,"t":"2026-10-22T19:40:00Z","v":22965,"vw":37.906846},{"c":38.48,"h":38.49,"l":37.77,"n":178,"o":38,"t":"2026-10-22T19:45:00Z","v":17639,"vw":38.053025},{"c":38.64,"h":39.34,"l":38.61,"n":301,"o":38.68,"t":"2026-10-22T19:50:00Z","v":32825,"vw":39.173985},{"c":38.6,"h":38.68,"l":38.335,"n":192,"o":38.57,"t":"2026-10-22T19:55:00Z","v":13181,"vw":38.477182},{"c":39.09,"h":39.09,"l":39.09,"n":13,"o":39.09,"t":"2026-10-22T20:00:00Z","v":3235,"vw":39.09},{"c":38.41,"h":38.62,"l":38.41,"n":26,"o":38.62,"t":"2026-10-22T20:05:00Z","v":2165,"vw":38.456171},{"c":37.74,"h":38.4,"l":37.74,"n":32,"o":38.4,"t":"2026-10-22T20:10:00Z","v":1211,"vw":37.944828},{"c":37.6,"h":37.6,"l":37.6,"n":8,"o":37.6,"t":"2026-10-22T20:15:00Z","v":1991,"vw":37.6},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-22T20:20:00Z","v":345,"vw":37.75},{"c":37.92,"h":37.92,"l":37.92,"n":3,"o":37.92,"t":"2026-10-22T20:25:00Z","v":6701,"vw":37.92},{"c":37.5698,"h":37.5698,"l":37.5698,"n":6,"o":37.5698,"t":"2026-10-22T20:30:00Z","v":530,"vw":37.5698},{"c":38.53,"h":38.53,"l":38.53,"n":6,"o":38.53,"t":"2026-10-22T20:45:00Z","v":317,"vw":38.53}],"history":[{"c":7.09,"h":7.17,"l":7.01,"n":1938,"o":7.06,"t":"2024-10-21T04:00:00Z","v":386585,"vw":7.070761},{"c":7.08,"h":7.2,"l":7.01,"n":1144,"o":7.12,"t":"2024-10-22T04:00:00Z","v":93305,"vw":7.074126},{"c":7.09,"h":7.2,"l":7.01,"n":971,"o":7.11,"t":"2024-10-23T04:00:00Z","v":77370,"vw":7.091743},{"c":7.03,"h":7.12,"l":6.97,"n":1422,"o":7.1,"t":"2024-10-24T04:00:00Z","v":75569,"vw":7.028149},{"c":7.08,"h":7.1898,"l":7.035,"n":1143,"o":7.1,"t":"2024-10-25T04:00:00Z","v":121660,"vw":7.120401},{"c":7.25,"h":7.31,"l":7.095,"n":1353,"o":7.12,"t":"2024-10-28T04:00:00Z","v":131898,"vw":7.235336},{"c":7.28,"h":7.47,"l":7.25,"n":1116,"o":7.25,"t":"2024-10-29T04:00:00Z","v":126843,"vw":7.338413},{"c":7.27,"h":7.28,"l":7.16,"n":1041,"o":7.27,"t":"2024-10-30T04:00:00Z","v":103899,"vw":7.20956},{"c":7.24,"h":7.28,"l":7.11,"n":1022,"o":7.27,"t":"2024-10-31T04:00:00Z","v":80183,"vw":7.201502},{"c":7.29,"h":7.4,"l":7.23,"n":1435,"o":7.3,"t":"2024-11-01T04:00:00Z","v":275420,"vw":7.31363},{"c":7.21,"h":7.42,"l":7.185,"n":1422,"o":7.36,"t":"2024-11-04T05:00:00Z","v":176034,"vw":7.290029},{"c":7.21,"h":7.27,"l":7.07,"n":2445,"o":7.26,"t":"2024-11-05T05:00:00Z","v":318860,"vw":7.168354},{"c":7.02,"h":7.28,"l":6.8,"n":5695,"o":7.28,"t":"2024-11-06T05:00:00Z","v":895182,"vw":7.029442},{"c":6.53,"h":7.11,"l":6.48,"n":4213,"o":7.05,"t":"2024-11-07T05:00:00Z","v":499143,"vw":6.717251},{"c":6.15,"h":6.56,"l":6.11,"n":5542,"o":6.5,"t":"2024-11-08T05:00:00Z","v":604441,"vw":6.306647},{"c":5.66,"h":6.15,"l":5.5916,"n":5509,"o":6.15,"t":"2024-11-11T05:00:00Z","v":519219,"vw":5.828422},{"c":5.73,"h":5.81,"l":5.512,"n":2699,"o":5.56,"t":"2024-11-12T05:00:00Z","v":310803,"vw":5.680477},{"c":5.59,"h":5.7,"l":5.53,"n":2176,"o":5.7,"t":"2024-11-13T05:00:00Z","v":244374,"vw":5.610652},{"c":5.3,"h":5.6,"l":5.19,"n":3057,"o":5.6,"t":"2024-11-14T05:00:00Z","v":258920,"vw":5.409084},{"c":4.94,"h":5.1499,"l":4.82,"n":4109,"o":5.12,"t":"2024-11-15T05:00:00Z","v":367885,"vw":4.969024},{"c":5.22,"h":5.225,"l":4.9701,"n":2934,"o":5.09,"t":"2024-11-18T05:00:00Z","v":1026131,"vw":5.114127},{"c":5.02,"h":5.26,"l":4.99,"n":3673,"o":5.25,"t":"2024-11-19T05:00:00Z","v":415906,"vw":5.108044},{"c":5,"h":5.115,"l":4.94,"n":2900,"o":5.03,"t":"2024-11-20T05:00:00Z","v":308073,"vw":5.018282},{"c":5.13,"h":5.1671,"l":4.909,"n":3085,"o":5.01,"t":"2024-11-21T05:00:00Z","v":349462,"vw":5.024338},{"c":5.36,"h":5.4395,"l":5.085,"n":3726,"o":5.16,"t":"2024-11-22T05:00:00Z","v":565921,"vw":5.297597},{"c":5.56,"h":5.77,"l":5.51,"n":4761,"o":5.53,"t":"2024-11-25T05:00:00Z","v":683319,"vw":5.607944},{"c":5.45,"h":5.545,"l":5.38,"n":3747,"o":5.52,"t":"2024-11-26T05:00:00Z","v":607124,"vw":5.452991},{"c":5.57,"h":5.59,"l":5.4597,"n":3113,"o":5.5,"t":"2024-11-27T05:00:00Z","v":719152,"vw":5.521459},{"c":5.56,"h":5.625,"l":5.4713,"n":3578,"o":5.6,"t":"2024-11-29T05:00:00Z","v":473545,"vw":5.561516},{"c":5.71,"h":5.73,"l":5.45,"n":8358,"o":5.67,"t":"2024-12-02T05:00:00Z","v":1858716,"vw":5.59245},{"c":5.53,"h":5.71,"l":5.495,"n":7288,"o":5.71,"t":"2024-12-03T05:00:00Z","v":1688891,"vw":5.556321},{"c":5.43,"h":5.58,"l":5.39,"n":7448,"o":5.58,"t":"2024-12-04T05:00:00Z","v":1761652,"vw":5.469134},{"c":5.33,"h":5.46,"l":5.1901,"n":5103,"o":5.2,"t":"2024-12-05T05:00:00Z","v":1028921,"vw":5.321339},{"c":5.45,"h":5.595,"l":5.34,"n":6172,"o":5.34,"t":"2024-12-06T05:00:00Z","v":1617507,"vw":5.496774},{"c":5.53,"h":5.6599,"l":5.44,"n":5687,"o":5.47,"t":"2024-12-09T05:00:00Z","v":1568928,"vw":5.548321},{"c":5.15,"h":5.52,"l":5.105,"n":5820,"o":5.52,"t":"2024-12-10T05:00:00Z","v":1133193,"vw":5.26781},{"c":5.29,"h":5.3225,"l":5.1195,"n":3036,"o":5.18,"t":"2024-12-11T05:00:00Z","v":420125,"vw":5.222518},{"c":5.3,"h":5.38,"l":5.19,"n":2040,"o":5.25,"t":"2024-12-12T05:00:00Z","v":339940,"vw":5.296821},{"c":5.21,"h":5.29,"l":5.16,"n":2996,"o":5.27,"t":"2024-12-13T05:00:00Z","v":327861,"vw":5.22061},{"c":5.23,"h":5.435,"l":5.1612,"n":4349,"o":5.22,"t":"2024-12-16T05:00:00Z","v":963744,"vw":5.276023},{"c":5.12,"h":5.35,"l":5.1,"n":3485,"o":5.25,"t":"2024-12-17T05:00:00Z","v":440626,"vw":5.234071},{"c":4.84,"h":5.21,"l":4.815,"n":5583,"o":5.05,"t":"2024-12-18T05:00:00Z","v":829181,"vw":5.030934},{"c":4.98,"h":4.9988,"l":4.7188,"n":3612,"o":4.89,"t":"2024-12-19T05:00:00Z","v":530282,"vw":4.846559},{"c":4.98,"h":5.08,"l":4.94,"n":2261,"o":4.94,"t":"2024-12-20T05:00:00Z","v":249039,"vw":5.019775},{"c":5.03,"h":5.07,"l":4.905,"n":2554,"o":4.99,"t":"2024-12-23T05:00:00Z","v":478199,"vw":5.013007},{"c":5.11,"h":5.115,"l":4.9499,"n":2266,"o":5.05,"t":"2024-12-24T05:00:00Z","v":224008,"vw":5.03272},{"c":5.14,"h":5.15,"l":5.01,"n":2594,"o":5.09,"t":"2024-12-26T05:00:00Z","v":252766,"vw":5.097141},{"c":5.12,"h":5.2198,"l":5.08,"n":2577,"o":5.15,"t":"2024-12-27T05:00:00Z","v":263986,"vw":5.128468},{"c":5.06,"h":5.14,"l":4.99,"n":4606,"o":5.09,"t":"2024-12-30T05:00:00Z","v":639098,"vw":5.044124},{"c":5.26,"h":5.27,"l":5.06,"n":3459,"o":5.1,"t":"2024-12-31T05:00:00Z","v":532545,"vw":5.189858},{"c":5.3,"h":5.375,"l":5.2665,"n":5352,"o":5.34,"t":"2025-01-02T05:00:00Z","v":989521,"vw":5.317146},{"c":5.08,"h":5.1,"l":5.02,"n":4608,"o":5.08,"t":"2025-01-03T05:00:00Z","v":513971,"vw":5.062828},{"c":5.13,"h":5.265,"l":5.03,"n":6501,"o":5.23,"t":"2025-01-06T05:00:00Z","v":973011,"vw":5.175879},{"c":5.53,"h":5.665,"l":5.16,"n":8112,"o":5.23,"t":"2025-01-07T05:00:00Z","v":1848680,"vw":5.487761},{"c":5.09,"h":5.57,"l":5.065,"n":6123,"o":5.57,"t":"2025-01-08T05:00:00Z","v":987627,"vw":5.195094},{"c":4.97,"h":5.125,"l":4.92,"n":6229,"o":5.07,"t":"2025-01-10T05:00:00Z","v":773310,"vw":5.016336},{"c":4.16,"h":4.17,"l":3.8303,"n":11991,"o":4.01,"t":"2025-01-13T05:00:00Z","v":1589988,"vw":3.997404},{"c":4.12,"h":4.2161,"l":4.05,"n":5578,"o":4.18,"t":"2025-01-14T05:00:00Z","v":678692,"vw":4.12739},{"c":4.14,"h":4.205,"l":4.14,"n":3479,"o":4.16,"t":"2025-01-15T05:00:00Z","v":581927,"vw":4.170839},{"c":4.05,"h":4.17,"l":4.02,"n":5485,"o":4.15,"t":"2025-01-16T05:00:00Z","v":560444,"vw":4.065128},{"c":4.1,"h":4.1548,"l":4.06,"n":4267,"o":4.09,"t":"2025-01-17T05:00:00Z","v":745135,"vw":4.102866},{"c":4.29,"h":4.42,"l":4.225,"n":7178,"o":4.31,"t":"2025-01-21T05:00:00Z","v":1786036,"vw":4.298897},{"c":4.44,"h":4.63,"l":4.295,"n":6717,"o":4.35,"t":"2025-01-22T05:00:00Z","v":1705395,"vw":4.483019},{"c":4.79,"h":4.79,"l":4.285,"n":6251,"o":4.5,"t":"2025-01-23T05:00:00Z","v":1346855,"vw":4.543845},{"c":4.62,"h":5,"l":4.5601,"n":11214,"o":4.87,"t":"2025-01-24T05:00:00Z","v":3567237,"vw":4.731565},{"c":4.66,"h":4.89,"l":4.57,"n":7965,"o":4.59,"t":"2025-01-27T05:00:00Z","v":1421501,"vw":4.691962},{"c":4.95,"h":4.99,"l":4.57,"n":5922,"o":4.72,"t":"2025-01-28T05:00:00Z","v":1513396,"vw":4.801627},{"c":4.59,"h":4.95,"l":4.57,"n":8774,"o":4.84,"t":"2025-01-29T05:00:00Z","v":1515335,"vw":4.751804},{"c":4.35,"h":4.4899,"l":4.2101,"n":9527,"o":4.35,"t":"2025-01-30T05:00:00Z","v":1724677,"vw":4.3551},{"c":4.22,"h":4.39,"l":4.2,"n":9093,"o":4.35,"t":"2025-01-31T05:00:00Z","v":1138182,"vw":4.308193},{"c":3.93,"h":4.13,"l":3.88,"n":14911,"o":4.11,"t":"2025-02-03T05:00:00Z","v":1685909,"vw":3.982052},{"c":3.7,"h":4.0599,"l":3.65,"n":15460,"o":3.97,"t":"2025-02-04T05:00:00Z","v":2063578,"vw":3.811559},{"c":3.79,"h":3.82,"l":3.67,"n":6932,"o":3.73,"t":"2025-02-05T05:00:00Z","v":859438,"vw":3.761075},{"c":3.65,"h":3.81,"l":3.65,"n":7715,"o":3.81,"t":"2025-02-06T05:00:00Z","v":751574,"vw":3.697597},{"c":3.54,"h":3.6578,"l":3.53,"n":8792,"o":3.65,"t":"2025-02-07T05:00:00Z","v":1028607,"vw":3.588826},{"c":3.49,"h":3.62,"l":3.46,"n":9136,"o":3.6,"t":"2025-02-10T05:00:00Z","v":1139352,"vw":3.532248},{"c":3.38,"h":3.52,"l":3.36,"n":9179,"o":3.46,"t":"2025-02-11T05:00:00Z","v":963634,"vw":3.401418},{"c":3.35,"h":3.41,"l":3.32,"n":5907,"o":3.41,"t":"2025-02-12T05:00:00Z","v":688183,"vw":3.348324},{"c":3.5,"h":3.5,"l":3.3212,"n":5569,"o":3.39,"t":"2025-02-13T05:00:00Z","v":1069419,"vw":3.412759},{"c":3.63,"h":3.7,"l":3.25,"n":8907,"o":3.4,"t":"2025-02-14T05:00:00Z","v":1531226,"vw":3.564849},{"c":3.82,"h":3.905,"l":3.5683,"n":9237,"o":3.66,"t":"2025-02-18T05:00:00Z","v":2342124,"vw":3.809799},{"c":3.84,"h":3.91,"l":3.75,"n":5645,"o":3.75,"t":"2025-02-19T05:00:00Z","v":1204517,"vw":3.856955},{"c":3.63,"h":3.89,"l":3.5312,"n":8182,"o":3.89,"t":"2025-02-20T05:00:00Z","v":1733992,"vw":3.646299},{"c":3.79,"h":3.845,"l":3.575,"n":9684,"o":3.65,"t":"2025-02-21T05:00:00Z","v":4449451,"vw":3.715076},{"c":3.69,"h":3.7376,"l":3.61,"n":8296,"o":3.73,"t":"2025-02-24T05:00:00Z","v":2546606,"vw":3.68148},{"c":3.63,"h":3.79,"l":3.6,"n":6166,"o":3.7,"t":"2025-02-25T05:00:00Z","v":1486785,"vw":3.695574},{"c":3.67,"h":3.705,"l":3.58,"n":6508,"o":3.64,"t":"2025-02-26T05:00:00Z","v":1948898,"vw":3.633029},{"c":3.19,"h":3.36,"l":3.17,"n":8805,"o":3.35,"t":"2025-02-27T05:00:00Z","v":1985246,"vw":3.253114},{"c":3.17,"h":3.2099,"l":3.11,"n":7268,"o":3.14,"t":"2025-02-28T05:00:00Z","v":2501537,"vw":3.146372},{"c":3.11,"h":3.25,"l":3.1,"n":6165,"o":3.18,"t":"2025-03-03T05:00:00Z","v":1802928,"vw":3.158156},{"c":3.13,"h":3.1901,"l":3.035,"n":6152,"o":3.06,"t":"2025-03-04T05:00:00Z","v":1626596,"vw":3.084555},{"c":3.44,"h":3.44,"l":3.175,"n":5896,"o":3.3,"t":"2025-03-05T05:00:00Z","v":2675213,"vw":3.278795},{"c":3.37,"h":3.44,"l":3.3301,"n":4158,"o":3.39,"t":"2025-03-06T05:00:00Z","v":1623362,"vw":3.382191},{"c":3.46,"h":3.6251,"l":3.34,"n":5262,"o":3.39,"t":"2025-03-07T05:00:00Z","v":1837755,"vw":3.544374},{"c":3.49,"h":3.6013,"l":3.46,"n":5261,"o":3.47,"t":"2025-03-10T04:00:00Z","v":1294039,"vw":3.533276},{"c":3.34,"h":3.52,"l":3.245,"n":7393,"o":3.52,"t":"2025-03-11T04:00:00Z","v":3026350,"vw":3.341483},{"c":3.45,"h":3.48,"l":3.355,"n":3477,"o":3.42,"t":"2025-03-12T04:00:00Z","v":806868,"vw":3.418126},{"c":3.41,"h":3.6612,"l":3.4005,"n":3764,"o":3.46,"t":"2025-03-13T04:00:00Z","v":1068674,"vw":3.549083},{"c":3.44,"h":3.5454,"l":3.4,"n":4387,"o":3.48,"t":"2025-03-14T04:00:00Z","v":1215310,"vw":3.452138},{"c":3.46,"h":3.49,"l":3.385,"n":4435,"o":3.45,"t":"2025-03-17T04:00:00Z","v":907337,"vw":3.434724},{"c":3.4,"h":3.4799,"l":3.36,"n":4134,"o":3.47,"t":"2025-03-18T04:00:00Z","v":928270,"vw":3.41599},{"c":3.36,"h":3.4,"l":3.34,"n":4715,"o":3.4,"t":"2025-03-19T04:00:00Z","v":1074411,"vw":3.369744},{"c":3.29,"h":3.395,"l":3.28,"n":4729,"o":3.36,"t":"2025-03-20T04:00:00Z","v":836175,"vw":3.343411},{"c":3.32,"h":3.32,"l":3.21,"n":5288,"o":3.28,"t":"2025-03-21T04:00:00Z","v":848423,"vw":3.267716},{"c":3.43,"h":3.4801,"l":3.34,"n":6972,"o":3.35,"t":"2025-03-24T04:00:00Z","v":2600569,"vw":3.415692},{"c":3.42,"h":3.49,"l":3.395,"n":5827,"o":3.46,"t":"2025-03-25T04:00:00Z","v":1664410,"vw":3.434802},{"c":3.22,"h":3.45,"l":3.19,"n":8803,"o":3.45,"t":"2025-03-26T04:00:00Z","v":2142349,"vw":3.297027},{"c":3.09,"h":3.12,"l":3.01,"n":7706,"o":3.06,"t":"2025-03-27T04:00:00Z","v":1502688,"vw":3.052589},{"c":3,"h":3.0996,"l":2.99,"n":6165,"o":3.06,"t":"2025-03-28T04:00:00Z","v":1208016,"vw":3.031447},{"c":2.76,"h":2.81,"l":2.61,"n":9423,"o":2.81,"t":"2025-03-31T04:00:00Z","v":1811754,"vw":2.698466},{"c":2.64,"h":2.8,"l":2.635,"n":9156,"o":2.79,"t":"2025-04-01T04:00:00Z","v":1451295,"vw":2.723464},{"c":2.7,"h":2.7796,"l":2.57,"n":5042,"o":2.63,"t":"2025-04-02T04:00:00Z","v":1505439,"vw":2.704852},{"c":2.52,"h":2.6555,"l":2.515,"n":6345,"o":2.6,"t":"2025-04-03T04:00:00Z","v":1165274,"vw":2.568235},{"c":2.46,"h":2.52,"l":2.34,"n":6167,"o":2.48,"t":"2025-04-04T04:00:00Z","v":1537565,"vw":2.440367},{"c":2.5,"h":2.565,"l":2.31,"n":5756,"o":2.36,"t":"2025-04-07T04:00:00Z","v":1125435,"vw":2.440828},{"c":2.44,"h":2.61,"l":2.39,"n":4726,"o":2.54,"t":"2025-04-08T04:00:00Z","v":912910,"vw":2.51473},{"c":2.62,"h":2.6699,"l":2.36,"n":4233,"o":2.41,"t":"2025-04-09T04:00:00Z","v":1179232,"vw":2.49483},{"c":2.44,"h":2.58,"l":2.37,"n":5414,"o":2.58,"t":"2025-04-10T04:00:00Z","v":1407872,"vw":2.425317},{"c":2.6,"h":2.6,"l":2.42,"n":3519,"o":2.47,"t":"2025-04-11T04:00:00Z","v":943492,"vw":2.529147},{"c":2.65,"h":2.66,"l":2.6012,"n":3852,"o":2.65,"t":"2025-04-14T04:00:00Z","v":584331,"vw":2.634333},{"c":2.62,"h":2.6753,"l":2.56,"n":4346,"o":2.65,"t":"2025-04-15T04:00:00Z","v":617413,"vw":2.6117},{"c":2.53,"h":2.61,"l":2.5,"n":3797,"o":2.58,"t":"2025-04-16T04:00:00Z","v":679298,"vw":2.556343},{"c":2.5,"h":2.57,"l":2.47,"n":4276,"o":2.57,"t":"2025-04-17T04:00:00Z","v":890998,"vw":2.501652},{"c":2.54,"h":2.545,"l":2.3891,"n":6290,"o":2.46,"t":"2025-04-21T04:00:00Z","v":3054858,"vw":2.498062},{"c":2.58,"h":2.59,"l":2.53,"n":4758,"o":2.57,"t":"2025-04-22T04:00:00Z","v":1467662,"vw":2.560715},{"c":2.63,"h":2.71,"l":2.62,"n":5798,"o":2.65,"t":"2025-04-23T04:00:00Z","v":1869387,"vw":2.661541},{"c":2.56,"h":2.56,"l":2.49,"n":5254,"o":2.53,"t":"2025-04-24T04:00:00Z","v":1123729,"vw":2.522751},{"c":2.52,"h":2.57,"l":2.49,"n":6339,"o":2.53,"t":"2025-04-25T04:00:00Z","v":1659049,"vw":2.531259},{"c":2.54,"h":2.61,"l":2.51,"n":6038,"o":2.52,"t":"2025-04-28T04:00:00Z","v":959630,"vw":2.54824},{"c":2.58,"h":2.5888,"l":2.53,"n":4861,"o":2.56,"t":"2025-04-29T04:00:00Z","v":897796,"vw":2.561992},{"c":2.63,"h":2.63,"l":2.53,"n":4261,"o":2.56,"t":"2025-04-30T04:00:00Z","v":788452,"vw":2.576534},{"c":2.53,"h":2.6099,"l":2.455,"n":7189,"o":2.57,"t":"2025-05-01T04:00:00Z","v":1907294,"vw":2.542881},{"c":2.59,"h":2.61,"l":2.56,"n":4325,"o":2.6,"t":"2025-05-02T04:00:00Z","v":647917,"vw":2.58133},{"c":2.61,"h":2.6407,"l":2.57,"n":4277,"o":2.61,"t":"2025-05-05T04:00:00Z","v":579515,"vw":2.611222},{"c":2.37,"h":2.59,"l":2.34,"n":9118,"o":2.58,"t":"2025-05-06T04:00:00Z","v":1937233,"vw":2.420901},{"c":2.31,"h":2.39,"l":2.29,"n":9884,"o":2.39,"t":"2025-05-07T04:00:00Z","v":1029726,"vw":2.326167},{"c":2.32,"h":2.37,"l":2.2908,"n":5886,"o":2.33,"t":"2025-05-08T04:00:00Z","v":834904,"vw":2.328123},{"c":2.33,"h":2.3997,"l":2.33,"n":5794,"o":2.35,"t":"2025-05-09T04:00:00Z","v":1258750,"vw":2.367398},{"c":2.42,"h":2.4578,"l":2.38,"n":7537,"o":2.39,"t":"2025-05-12T04:00:00Z","v":1578755,"vw":2.419787},{"c":2.43,"h":2.45,"l":2.4,"n":5841,"o":2.44,"t":"2025-05-13T04:00:00Z","v":1027189,"vw":2.431741},{"c":2.33,"h":2.45,"l":2.32,"n":9171,"o":2.45,"t":"2025-05-14T04:00:00Z","v":1480117,"vw":2.362966},{"c":2.29,"h":2.34,"l":2.25,"n":9807,"o":2.34,"t":"2025-05-15T04:00:00Z","v":1726892,"vw":2.284681},{"c":2.37,"h":2.42,"l":2.2911,"n":6685,"o":2.32,"t":"2025-05-16T04:00:00Z","v":2708050,"vw":2.379323},{"c":2.49,"h":2.52,"l":2.41,"n":7539,"o":2.42,"t":"2025-05-19T04:00:00Z","v":3852054,"vw":2.475029},{"c":2.6,"h":2.735,"l":2.4909,"n":10398,"o":2.53,"t":"2025-05-20T04:00:00Z","v":3834178,"vw":2.605465},{"c":2.43,"h":2.6099,"l":2.4266,"n":9425,"o":2.59,"t":"2025-05-21T04:00:00Z","v":2771788,"vw":2.490925},{"c":2.39,"h":2.41,"l":2.2701,"n":7642,"o":2.31,"t":"2025-05-22T04:00:00Z","v":2321428,"vw":2.348151},{"c":2.35,"h":2.38,"l":2.3,"n":7026,"o":2.33,"t":"2025-05-23T04:00:00Z","v":2822429,"vw":2.334102},{"c":2.39,"h":2.46,"l":2.3591,"n":7691,"o":2.41,"t":"2025-05-27T04:00:00Z","v":3761029,"vw":2.411107},{"c":2.34,"h":2.4,"l":2.34,"n":6527,"o":2.4,"t":"2025-05-28T04:00:00Z","v":1856806,"vw":2.366117},{"c":2.42,"h":2.44,"l":2.33,"n":4479,"o":2.35,"t":"2025-05-29T04:00:00Z","v":1528396,"vw":2.398602},{"c":2.4,"h":2.41,"l":2.32,"n":5178,"o":2.4,"t":"2025-05-30T04:00:00Z","v":1728185,"vw":2.36197},{"c":2.43,"h":2.46,"l":2.3899,"n":5308,"o":2.41,"t":"2025-06-02T04:00:00Z","v":1418728,"vw":2.429273},{"c":2.49,"h":2.52,"l":2.4,"n":4395,"o":2.45,"t":"2025-06-03T04:00:00Z","v":1174563,"vw":2.481776},{"c":2.46,"h":2.52,"l":2.4501,"n":5006,"o":2.52,"t":"2025-06-04T04:00:00Z","v":961744,"vw":2.473066},{"c":2.4,"h":2.49,"l":2.37,"n":5357,"o":2.49,"t":"2025-06-05T04:00:00Z","v":1015873,"vw":2.428283},{"c":2.49,"h":2.5,"l":2.408,"n":3556,"o":2.42,"t":"2025-06-06T04:00:00Z","v":828208,"vw":2.464181},{"c":2.53,"h":2.5882,"l":2.5,"n":4392,"o":2.5,"t":"2025-06-09T04:00:00Z","v":984189,"vw":2.543214},{"c":2.52,"h":2.54,"l":2.5,"n":3822,"o":2.52,"t":"2025-06-10T04:00:00Z","v":618003,"vw":2.520277},{"c":2.52,"h":2.5601,"l":2.52,"n":3293,"o":2.53,"t":"2025-06-11T04:00:00Z","v":608222,"vw":2.539967},{"c":2.51,"h":2.5499,"l":2.48,"n":3374,"o":2.52,"t":"2025-06-12T04:00:00Z","v":748261,"vw":2.513104},{"c":2.47,"h":2.53,"l":2.45,"n":4328,"o":2.47,"t":"2025-06-13T04:00:00Z","v":1136716,"vw":2.490568},{"c":2.43,"h":2.49,"l":2.3931,"n":7296,"o":2.48,"t":"2025-06-16T04:00:00Z","v":1424315,"vw":2.433417},{"c":2.42,"h":2.4752,"l":2.4,"n":5378,"o":2.42,"t":"2025-06-17T04:00:00Z","v":1663744,"vw":2.43086},{"c":2.39,"h":2.43,"l":2.37,"n":10112,"o":2.43,"t":"2025-06-18T04:00:00Z","v":6060564,"vw":2.403345},{"c":2.25,"h":2.25,"l":2.21,"n":9644,"o":2.25,"t":"2025-06-20T04:00:00Z","v":2875490,"vw":2.227662},{"c":2.25,"h":2.2599,"l":2.2,"n":8378,"o":2.23,"t":"2025-06-23T04:00:00Z","v":3678552,"vw":2.230555},{"c":2.32,"h":2.33,"l":2.2601,"n":5719,"o":2.27,"t":"2025-06-24T04:00:00Z","v":2272168,"vw":2.305228},{"c":2.31,"h":2.32,"l":2.28,"n":5917,"o":2.3,"t":"2025-06-25T04:00:00Z","v":1494681,"vw":2.296528},{"c":2.35,"h":2.37,"l":2.32,"n":4239,"o":2.32,"t":"2025-06-26T04:00:00Z","v":1313860,"vw":2.349044},{"c":2.3,"h":2.37,"l":2.29,"n":6112,"o":2.36,"t":"2025-06-27T04:00:00Z","v":1773398,"vw":2.319663},{"c":2.35,"h":2.415,"l":2.33,"n":6068,"o":2.39,"t":"2025-06-30T04:00:00Z","v":1562198,"vw":2.364959},{"c":2.42,"h":2.48,"l":2.2953,"n":6824,"o":2.35,"t":"2025-07-01T04:00:00Z","v":2139637,"vw":2.405774},{"c":2.49,"h":2.52,"l":2.4103,"n":4983,"o":2.43,"t":"2025-07-02T04:00:00Z","v":1568703,"vw":2.479955},{"c":2.51,"h":2.54,"l":2.5,"n":3653,"o":2.52,"t":"2025-07-03T04:00:00Z","v":1140124,"vw":2.518883},{"c":2.49,"h":2.5391,"l":2.4664,"n":7891,"o":2.51,"t":"2025-07-07T04:00:00Z","v":1657884,"vw":2.501053},{"c":2.62,"h":2.69,"l":2.5,"n":7352,"o":2.51,"t":"2025-07-08T04:00:00Z","v":3826901,"vw":2.633284},{"c":2.64,"h":2.6799,"l":2.6,"n":5716,"o":2.64,"t":"2025-07-09T04:00:00Z","v":1530450,"vw":2.633792},{"c":2.75,"h":2.75,"l":2.6606,"n":6356,"o":2.71,"t":"2025-07-10T04:00:00Z","v":2377472,"vw":2.715745},{"c":2.73,"h":2.75,"l":2.69,"n":7664,"o":2.75,"t":"2025-07-11T04:00:00Z","v":2993049,"vw":2.708489},{"c":2.69,"h":2.72,"l":2.65,"n":12439,"o":2.72,"t":"2025-07-14T04:00:00Z","v":5777584,"vw":2.687219},{"c":2.58,"h":2.72,"l":2.57,"n":15793,"o":2.72,"t":"2025-07-15T04:00:00Z","v":6671540,"vw":2.626726},{"c":2.63,"h":2.64,"l":2.58,"n":15347,"o":2.61,"t":"2025-07-16T04:00:00Z","v":7526638,"vw":2.616229},{"c":2.42,"h":2.47,"l":2.4109,"n":12432,"o":2.44,"t":"2025-07-17T04:00:00Z","v":3773229,"vw":2.4393},{"c":2.38,"h":2.4578,"l":2.35,"n":12871,"o":2.45,"t":"2025-07-18T04:00:00Z","v":3383763,"vw":2.402153},{"c":2.35,"h":2.43,"l":2.345,"n":16420,"o":2.4,"t":"2025-07-21T04:00:00Z","v":5428138,"vw":2.380257},{"c":2.47,"h":2.48,"l":2.3602,"n":8670,"o":2.37,"t":"2025-07-22T04:00:00Z","v":4189606,"vw":2.423144},{"c":2.55,"h":2.59,"l":2.51,"n":8011,"o":2.51,"t":"2025-07-23T04:00:00Z","v":5075871,"vw":2.560604},{"c":2.5,"h":2.58,"l":2.49,"n":6374,"o":2.57,"t":"2025-07-24T04:00:00Z","v":1657032,"vw":2.526119},{"c":2.52,"h":2.53,"l":2.4601,"n":5936,"o":2.51,"t":"2025-07-25T04:00:00Z","v":1561981,"vw":2.495398},{"c":2.5,"h":2.545,"l":2.49,"n":7294,"o":2.52,"t":"2025-07-28T04:00:00Z","v":1546906,"vw":2.509863},{"c":2.42,"h":2.5,"l":2.37,"n":12253,"o":2.5,"t":"2025-07-29T04:00:00Z","v":3027832,"vw":2.408061},{"c":2.38,"h":2.46,"l":2.37,"n":7359,"o":2.45,"t":"2025-07-30T04:00:00Z","v":2451135,"vw":2.419942},{"c":2.21,"h":2.37,"l":2.18,"n":19474,"o":2.35,"t":"2025-07-31T04:00:00Z","v":4121753,"vw":2.275373},{"c":2.06,"h":2.08,"l":1.99,"n":22083,"o":2.07,"t":"2025-08-01T04:00:00Z","v":5012862,"vw":2.039575},{"c":2.07,"h":2.1198,"l":2.04,"n":12350,"o":2.1,"t":"2025-08-04T04:00:00Z","v":2628213,"vw":2.065041},{"c":2.07,"h":2.0892,"l":2.05,"n":8747,"o":2.08,"t":"2025-08-05T04:00:00Z","v":16773024,"vw":2.060629},{"c":2.01,"h":2.07,"l":1.99,"n":12401,"o":2.05,"t":"2025-08-06T04:00:00Z","v":2960830,"vw":2.014225},{"c":2,"h":2.035,"l":1.98,"n":10042,"o":2.03,"t":"2025-08-07T04:00:00Z","v":1950096,"vw":2.004394},{"c":1.99,"h":2.025,"l":1.97,"n":10302,"o":2,"t":"2025-08-08T04:00:00Z","v":2658722,"vw":1.990356},{"c":1.95,"h":2.02,"l":1.93,"n":16880,"o":2,"t":"2025-08-11T04:00:00Z","v":4472940,"vw":1.972054},{"c":1.96,"h":2,"l":1.93,"n":10868,"o":1.96,"t":"2025-08-12T04:00:00Z","v":3746440,"vw":1.956803},{"c":2.04,"h":2.04,"l":1.9701,"n":9378,"o":1.98,"t":"2025-08-13T04:00:00Z","v":4376977,"vw":2.022141},{"c":1.93,"h":1.94,"l":1.87,"n":9841,"o":1.92,"t":"2025-08-14T04:00:00Z","v":3623102,"vw":1.907209},{"c":1.98,"h":2.01,"l":1.93,"n":6851,"o":1.93,"t":"2025-08-15T04:00:00Z","v":3318928,"vw":1.978525},{"c":1.98,"h":2.02,"l":1.97,"n":8258,"o":1.97,"t":"2025-08-18T04:00:00Z","v":2845630,"vw":1.991278},{"c":1.98,"h":2,"l":1.96,"n":6072,"o":1.99,"t":"2025-08-19T04:00:00Z","v":1930461,"vw":1.977436},{"c":1.91,"h":1.98,"l":1.9,"n":6408,"o":1.96,"t":"2025-08-20T04:00:00Z","v":1579729,"vw":1.922197},{"c":1.87,"h":1.91,"l":1.86,"n":5649,"o":1.91,"t":"2025-08-21T04:00:00Z","v":1418210,"vw":1.87438},{"c":1.93,"h":1.97,"l":1.88,"n":4441,"o":1.88,"t":"2025-08-22T04:00:00Z","v":983291,"vw":1.940944},{"c":1.83,"h":1.94,"l":1.83,"n":10320,"o":1.93,"t":"2025-08-25T04:00:00Z","v":1961829,"vw":1.864192},{"c":1.78,"h":1.8399,"l":1.75,"n":9966,"o":1.83,"t":"2025-08-26T04:00:00Z","v":2542498,"vw":1.787892},{"c":1.81,"h":1.84,"l":1.755,"n":6967,"o":1.78,"t":"2025-08-27T04:00:00Z","v":2215447,"vw":1.791099},{"c":1.76,"h":1.8182,"l":1.75,"n":5632,"o":1.81,"t":"2025-08-28T04:00:00Z","v":992296,"vw":1.766668},{"c":1.74,"h":1.7692,"l":1.73,"n":4875,"o":1.76,"t":"2025-08-29T04:00:00Z","v":928894,"vw":1.745029},{"c":1.75,"h":1.76,"l":1.7,"n":7104,"o":1.73,"t":"2025-09-02T04:00:00Z","v":1352107,"vw":1.727733},{"c":1.74,"h":1.79,"l":1.73,"n":4967,"o":1.76,"t":"2025-09-03T04:00:00Z","v":1083834,"vw":1.747141},{"c":1.77,"h":1.77,"l":1.7,"n":4336,"o":1.74,"t":"2025-09-04T04:00:00Z","v":1150865,"vw":1.731185},{"c":1.81,"h":1.825,"l":1.77,"n":4282,"o":1.77,"t":"2025-09-05T04:00:00Z","v":19562597,"vw":1.809711},{"c":1.8,"h":1.81,"l":1.73,"n":7105,"o":1.81,"t":"2025-09-08T04:00:00Z","v":2028846,"vw":1.761428},{"c":1.78,"h":1.83,"l":1.77,"n":4936,"o":1.82,"t":"2025-09-09T04:00:00Z","v":1576756,"vw":1.79604},{"c":1.78,"h":1.83,"l":1.77,"n":6785,"o":1.8,"t":"2025-09-10T04:00:00Z","v":2623532,"vw":1.795398},{"c":1.76,"h":1.7794,"l":1.71,"n":5556,"o":1.71,"t":"2025-09-11T04:00:00Z","v":2083434,"vw":1.744392},{"c":1.65,"h":1.77,"l":1.63,"n":12442,"o":1.75,"t":"2025-09-12T04:00:00Z","v":5795293,"vw":1.682453},{"c":1.66,"h":1.67,"l":1.64,"n":6525,"o":1.65,"t":"2025-09-15T04:00:00Z","v":2025520,"vw":1.654677},{"c":1.71,"h":1.76,"l":1.6791,"n":5143,"o":1.68,"t":"2025-09-16T04:00:00Z","v":1589694,"vw":1.721115},{"c":1.73,"h":1.76,"l":1.685,"n":5273,"o":1.71,"t":"2025-09-17T04:00:00Z","v":1792597,"vw":1.72384},{"c":1.74,"h":1.7774,"l":1.74,"n":3973,"o":1.75,"t":"2025-09-18T04:00:00Z","v":1576265,"vw":1.758854},{"c":1.75,"h":1.755,"l":1.715,"n":4222,"o":1.75,"t":"2025-09-19T04:00:00Z","v":884366,"vw":1.735135},{"c":1.81,"h":1.85,"l":1.7306,"n":5915,"o":1.74,"t":"2025-09-22T04:00:00Z","v":1856743,"vw":1.806683},{"c":1.78,"h":1.84,"l":1.77,"n":4175,"o":1.83,"t":"2025-09-23T04:00:00Z","v":1129334,"vw":1.804249},{"c":1.78,"h":1.8,"l":1.77,"n":2991,"o":1.79,"t":"2025-09-24T04:00:00Z","v":724054,"vw":1.779078},{"c":1.71,"h":1.77,"l":1.7,"n":4609,"o":1.76,"t":"2025-09-25T04:00:00Z","v":1016308,"vw":1.729159},{"c":1.7,"h":1.72,"l":1.6701,"n":3889,"o":1.71,"t":"2025-09-26T04:00:00Z","v":933004,"vw":1.691363},{"c":1.75,"h":1.7569,"l":1.7006,"n":3782,"o":1.71,"t":"2025-09-29T04:00:00Z","v":991786,"vw":1.727838},{"c":1.77,"h":1.77,"l":1.71,"n":3987,"o":1.73,"t":"2025-09-30T04:00:00Z","v":1218379,"vw":1.732307},{"c":1.82,"h":1.87,"l":1.77,"n":4401,"o":1.77,"t":"2025-10-01T04:00:00Z","v":1067041,"vw":1.83312},{"c":1.87,"h":1.87,"l":1.8,"n":4329,"o":1.84,"t":"2025-10-02T04:00:00Z","v":1121064,"vw":1.840636},{"c":1.87,"h":1.9,"l":1.85,"n":4057,"o":1.88,"t":"2025-10-03T04:00:00Z","v":1149039,"vw":1.873451},{"c":1.83,"h":1.885,"l":1.83,"n":5437,"o":1.88,"t":"2025-10-06T04:00:00Z","v":1562559,"vw":1.852717},{"c":1.83,"h":1.85,"l":1.8,"n":4537,"o":1.84,"t":"2025-10-07T04:00:00Z","v":1327484,"vw":1.819361},{"c":1.86,"h":1.93,"l":1.83,"n":5482,"o":1.83,"t":"2025-10-08T04:00:00Z","v":2248062,"vw":1.882202},{"c":1.73,"h":1.77,"l":1.72,"n":5406,"o":1.76,"t":"2025-10-09T04:00:00Z","v":1267077,"vw":1.740645},{"c":1.69,"h":1.76,"l":1.66,"n":10761,"o":1.74,"t":"2025-10-10T04:00:00Z","v":3516137,"vw":1.702662},{"c":1.69,"h":1.75,"l":1.6801,"n":6999,"o":1.7,"t":"2025-10-13T04:00:00Z","v":2186551,"vw":1.717767},{"c":1.66,"h":1.69,"l":1.6506,"n":5293,"o":1.67,"t":"2025-10-14T04:00:00Z","v":1236755,"vw":1.67154},{"c":1.74,"h":1.75,"l":1.68,"n":4178,"o":1.68,"t":"2025-10-15T04:00:00Z","v":1530353,"vw":1.72483},{"c":1.69,"h":1.7528,"l":1.69,"n":4556,"o":1.73,"t":"2025-10-16T04:00:00Z","v":2452378,"vw":1.732374},{"c":1.64,"h":1.6865,"l":1.62,"n":7240,"o":1.67,"t":"2025-10-17T04:00:00Z","v":1870325,"vw":1.65943},{"c":1.69,"h":1.74,"l":1.6535,"n":4961,"o":1.66,"t":"2025-10-20T04:00:00Z","v":2791901,"vw":1.702829},{"c":1.72,"h":1.72,"l":1.68,"n":3447,"o":1.71,"t":"2025-10-21T04:00:00Z","v":902874,"vw":1.703506},{"c":1.69,"h":1.72,"l":1.66,"n":4608,"o":1.72,"t":"2025-10-22T04:00:00Z","v":1338086,"vw":1.689094},{"c":1.65,"h":1.6699,"l":1.615,"n":4401,"o":1.62,"t":"2025-10-23T04:00:00Z","v":1978481,"vw":1.64287},{"c":1.67,"h":1.68,"l":1.64,"n":4934,"o":1.66,"t":"2025-10-24T04:00:00Z","v":2821640,"vw":1.667164},{"c":1.67,"h":1.7,"l":1.67,"n":4731,"o":1.68,"t":"2025-10-27T04:00:00Z","v":1820066,"vw":1.681945},{"c":1.61,"h":1.69,"l":1.6,"n":5553,"o":1.68,"t":"2025-10-28T04:00:00Z","v":1748420,"vw":1.64946},{"c":1.58,"h":1.63,"l":1.56,"n":8008,"o":1.62,"t":"2025-10-29T04:00:00Z","v":2432937,"vw":1.590532},{"c":1.71,"h":1.76,"l":1.52,"n":9713,"o":1.55,"t":"2025-10-30T04:00:00Z","v":4380659,"vw":1.656168},{"c":1.67,"h":1.71,"l":1.66,"n":5637,"o":1.71,"t":"2025-10-31T04:00:00Z","v":1749683,"vw":1.683472},{"c":1.57,"h":1.66,"l":1.55,"n":8761,"o":1.66,"t":"2025-11-03T05:00:00Z","v":2635074,"vw":1.591534},{"c":1.5,"h":1.5799,"l":1.49,"n":7434,"o":1.57,"t":"2025-11-04T05:00:00Z","v":2359874,"vw":1.536322},{"c":1.48,"h":1.52,"l":1.48,"n":4794,"o":1.52,"t":"2025-11-05T05:00:00Z","v":1307792,"vw":1.495812},{"c":1.51,"h":1.58,"l":1.48,"n":4585,"o":1.55,"t":"2025-11-06T05:00:00Z","v":2330635,"vw":1.528375},{"c":1.52,"h":1.53,"l":1.47,"n":4342,"o":1.49,"t":"2025-11-07T05:00:00Z","v":1457893,"vw":1.493368},{"c":1.54,"h":1.55,"l":1.49,"n":4219,"o":1.53,"t":"2025-11-10T05:00:00Z","v":1411671,"vw":1.514798},{"c":1.6,"h":1.6,"l":1.53,"n":2960,"o":1.53,"t":"2025-11-11T05:00:00Z","v":999104,"vw":1.569448},{"c":1.6,"h":1.61,"l":1.58,"n":3319,"o":1.58,"t":"2025-11-12T05:00:00Z","v":1347295,"vw":1.595521},{"c":1.51,"h":1.57,"l":1.51,"n":3505,"o":1.56,"t":"2025-11-13T05:00:00Z","v":966145,"vw":1.539519},{"c":1.51,"h":1.52,"l":1.4803,"n":4380,"o":1.49,"t":"2025-11-14T05:00:00Z","v":1362022,"vw":1.499716},{"c":1.51,"h":1.54,"l":1.49,"n":4488,"o":1.5,"t":"2025-11-17T05:00:00Z","v":1839140,"vw":1.51022},{"c":1.52,"h":1.53,"l":1.46,"n":3071,"o":1.5,"t":"2025-11-18T05:00:00Z","v":1286903,"vw":1.495296},{"c":1.48,"h":1.53,"l":1.47,"n":3468,"o":1.52,"t":"2025-11-19T05:00:00Z","v":1448594,"vw":1.500274},{"c":1.36,"h":1.5,"l":1.36,"n":5483,"o":1.48,"t":"2025-11-20T05:00:00Z","v":2047465,"vw":1.431394},{"c":1.45,"h":1.45,"l":1.3638,"n":4475,"o":1.37,"t":"2025-11-21T05:00:00Z","v":3456241,"vw":1.414515},{"c":1.45,"h":1.47,"l":1.43,"n":4022,"o":1.44,"t":"2025-11-24T05:00:00Z","v":2108051,"vw":1.450922},{"c":1.48,"h":1.48,"l":1.4459,"n":3079,"o":1.45,"t":"2025-11-25T05:00:00Z","v":1547861,"vw":1.470151},{"c":1.49,"h":1.5,"l":1.47,"n":3376,"o":1.48,"t":"2025-11-26T05:00:00Z","v":2236455,"vw":1.486677},{"c":1.51,"h":1.51,"l":1.46,"n":3465,"o":1.46,"t":"2025-11-28T05:00:00Z","v":807106,"vw":1.473153},{"c":14.23,"h":14.7615,"l":14.2034,"n":2636,"o":14.62,"t":"2025-12-01T05:00:00Z","v":338828,"vw":14.419514},{"c":14.22,"h":14.5,"l":14.1607,"n":2251,"o":14.26,"t":"2025-12-02T05:00:00Z","v":154558,"vw":14.265802},{"c":14.76,"h":14.76,"l":14.19,"n":1560,"o":14.19,"t":"2025-12-03T05:00:00Z","v":95441,"vw":14.518463},{"c":14.64,"h":14.76,"l":14.3,"n":1334,"o":14.48,"t":"2025-12-04T05:00:00Z","v":96381,"vw":14.593136},{"c":15.27,"h":15.2711,"l":14.67,"n":1936,"o":14.67,"t":"2025-12-05T05:00:00Z","v":141756,"vw":14.940633},{"c":15.38,"h":15.38,"l":15.07,"n":1661,"o":15.1,"t":"2025-12-08T05:00:00Z","v":74376,"vw":15.230742},{"c":15.54,"h":15.55,"l":15.11,"n":1387,"o":15.3,"t":"2025-12-09T05:00:00Z","v":77146,"vw":15.383083},{"c":15.71,"h":15.7499,"l":15.46,"n":1257,"o":15.47,"t":"2025-12-10T05:00:00Z","v":67458,"vw":15.608385},{"c":15.7,"h":15.7099,"l":15.5,"n":1019,"o":15.5,"t":"2025-12-11T05:00:00Z","v":61976,"vw":15.613762},{"c":15.63,"h":15.95,"l":15.5904,"n":1386,"o":15.64,"t":"2025-12-12T05:00:00Z","v":69532,"vw":15.811955},{"c":15.79,"h":15.91,"l":15.3457,"n":1670,"o":15.55,"t":"2025-12-15T05:00:00Z","v":100672,"vw":15.656749},{"c":15.85,"h":15.85,"l":15.52,"n":1106,"o":15.79,"t":"2025-12-16T05:00:00Z","v":114490,"vw":15.716677},{"c":16.075,"h":16.37,"l":15.86,"n":1615,"o":15.87,"t":"2025-12-17T05:00:00Z","v":89374,"vw":16.111735},{"c":15.81,"h":16.25,"l":15.8,"n":1173,"o":15.9,"t":"2025-12-18T05:00:00Z","v":72936,"vw":16.040547},{"c":16.91,"h":17.07,"l":15.84,"n":2204,"o":15.84,"t":"2025-12-19T05:00:00Z","v":108420,"vw":16.727262},{"c":17.32,"h":17.81,"l":16.75,"n":2483,"o":16.81,"t":"2025-12-22T05:00:00Z","v":367498,"vw":17.344694},{"c":16.33,"h":17.32,"l":16.25,"n":1986,"o":17.28,"t":"2025-12-23T05:00:00Z","v":94719,"vw":16.663829},{"c":16.5,"h":16.5,"l":16.31,"n":1390,"o":16.31,"t":"2025-12-24T05:00:00Z","v":107000,"vw":16.43374},{"c":15.5,"h":16.04,"l":15.42,"n":2330,"o":16.03,"t":"2025-12-26T05:00:00Z","v":137842,"vw":15.630611},{"c":15.43,"h":15.4787,"l":15.29,"n":2227,"o":15.31,"t":"2025-12-29T05:00:00Z","v":126649,"vw":15.388733},{"c":15.13,"h":15.51,"l":15.07,"n":1986,"o":15.51,"t":"2025-12-30T05:00:00Z","v":136161,"vw":15.326393},{"c":14.7,"h":15.11,"l":14.48,"n":2153,"o":15.11,"t":"2025-12-31T05:00:00Z","v":162032,"vw":14.772392},{"c":15.09,"h":15.26,"l":14.74,"n":1202,"o":14.74,"t":"2026-01-02T05:00:00Z","v":65808,"vw":15.051971},{"c":15.52,"h":15.74,"l":15.26,"n":1924,"o":15.26,"t":"2026-01-05T05:00:00Z","v":137232,"vw":15.502302},{"c":17.01,"h":17.28,"l":15.62,"n":2420,"o":15.62,"t":"2026-01-06T05:00:00Z","v":147839,"vw":16.799102},{"c":17.16,"h":17.68,"l":16.5,"n":1661,"o":16.55,"t":"2026-01-07T05:00:00Z","v":98761,"vw":17.152017},{"c":16.14,"h":16.83,"l":16.12,"n":1355,"o":16.83,"t":"2026-01-08T05:00:00Z","v":72750,"vw":16.592065},{"c":16.26,"h":16.7299,"l":16.21,"n":1252,"o":16.37,"t":"2026-01-09T05:00:00Z","v":66774,"vw":16.434683},{"c":16.28,"h":16.43,"l":15.55,"n":2046,"o":16.35,"t":"2026-01-12T05:00:00Z","v":127683,"vw":15.857673},{"c":18.29,"h":18.36,"l":16.33,"n":3317,"o":16.33,"t":"2026-01-13T05:00:00Z","v":286794,"vw":17.786672},{"c":18.59,"h":19.16,"l":18.2898,"n":2992,"o":18.31,"t":"2026-01-14T05:00:00Z","v":216736,"vw":18.736839},{"c":18.01,"h":18.54,"l":17.92,"n":1750,"o":18.4,"t":"2026-01-15T05:00:00Z","v":127383,"vw":18.20697},{"c":18.82,"h":19.001,"l":18.46,"n":2102,"o":18.8,"t":"2026-01-16T05:00:00Z","v":162080,"vw":18.782153},{"c":19.2,"h":19.2,"l":18.65,"n":2414,"o":18.65,"t":"2026-01-20T05:00:00Z","v":367554,"vw":19.066289},{"c":21.81,"h":21.87,"l":19.3,"n":4879,"o":19.3,"t":"2026-01-21T05:00:00Z","v":421543,"vw":20.751478},{"c":22.15,"h":23.38,"l":21.43,"n":3882,"o":21.53,"t":"2026-01-22T05:00:00Z","v":270484,"vw":22.631476},{"c":20.84,"h":21.57,"l":20.3,"n":2979,"o":21.55,"t":"2026-01-23T05:00:00Z","v":191961,"vw":20.830179},{"c":20.78,"h":21.345,"l":20.25,"n":2394,"o":21.345,"t":"2026-01-26T05:00:00Z","v":322693,"vw":20.645223},{"c":19.83,"h":21.851,"l":19.73,"n":2466,"o":20.95,"t":"2026-01-27T05:00:00Z","v":129351,"vw":20.804501},{"c":19.85,"h":20.0159,"l":19.1347,"n":3515,"o":19.89,"t":"2026-01-28T05:00:00Z","v":362322,"vw":19.562445},{"c":19.86,"h":20.2,"l":19.46,"n":2390,"o":19.46,"t":"2026-01-29T05:00:00Z","v":186151,"vw":19.808373},{"c":18.9,"h":19.68,"l":18.67,"n":3134,"o":19.56,"t":"2026-01-30T05:00:00Z","v":235169,"vw":19.054801},{"c":18.51,"h":19.45,"l":18.056,"n":2602,"o":18.54,"t":"2026-02-02T05:00:00Z","v":199935,"vw":18.565154},{"c":18.34,"h":19.095,"l":17.98,"n":1824,"o":18.47,"t":"2026-02-03T05:00:00Z","v":132562,"vw":18.475768},{"c":18.57,"h":18.7356,"l":18.03,"n":1858,"o":18.56,"t":"2026-02-04T05:00:00Z","v":188764,"vw":18.357223},{"c":17.58,"h":18.57,"l":17.25,"n":2133,"o":18.09,"t":"2026-02-05T05:00:00Z","v":129945,"vw":17.955946},{"c":17.66,"h":17.69,"l":17.04,"n":2109,"o":17.69,"t":"2026-02-06T05:00:00Z","v":104269,"vw":17.355762},{"c":17.91,"h":17.91,"l":17.29,"n":1949,"o":17.61,"t":"2026-02-09T05:00:00Z","v":89266,"vw":17.596984},{"c":17.88,"h":19.1194,"l":17.81,"n":2052,"o":18.21,"t":"2026-02-10T05:00:00Z","v":97723,"vw":18.346708},{"c":17.52,"h":17.55,"l":16.08,"n":4249,"o":16.42,"t":"2026-02-11T05:00:00Z","v":298258,"vw":16.756976},{"c":17.08,"h":17.159,"l":16.59,"n":1770,"o":16.96,"t":"2026-02-12T05:00:00Z","v":97900,"vw":16.823236},{"c":17.75,"h":18.2925,"l":17.68,"n":3110,"o":17.72,"t":"2026-02-13T05:00:00Z","v":211470,"vw":17.993091},{"c":18.24,"h":18.57,"l":17.65,"n":2522,"o":17.75,"t":"2026-02-17T05:00:00Z","v":174621,"vw":18.036183},{"c":19,"h":19.28,"l":18.78,"n":3136,"o":18.97,"t":"2026-02-18T05:00:00Z","v":317119,"vw":18.963552},{"c":19.56,"h":19.73,"l":18.49,"n":2265,"o":18.86,"t":"2026-02-19T05:00:00Z","v":155701,"vw":19.030539},{"c":19.53,"h":19.67,"l":19.06,"n":2479,"o":19.34,"t":"2026-02-20T05:00:00Z","v":147036,"vw":19.387125},{"c":19.59,"h":20.81,"l":19.095,"n":3058,"o":19.095,"t":"2026-02-23T05:00:00Z","v":330821,"vw":19.847129},{"c":19.8,"h":20.1292,"l":19.4,"n":1637,"o":19.64,"t":"2026-02-24T05:00:00Z","v":94888,"vw":19.764846},{"c":19.99,"h":20.67,"l":19.79,"n":3169,"o":19.82,"t":"2026-02-25T05:00:00Z","v":308719,"vw":20.195417},{"c":19.76,"h":19.94,"l":19.3401,"n":2300,"o":19.56,"t":"2026-02-26T05:00:00Z","v":227524,"vw":19.642392},{"c":20.2,"h":20.24,"l":19.44,"n":3073,"o":19.59,"t":"2026-02-27T05:00:00Z","v":1764748,"vw":20.10095},{"c":20.02,"h":20.5427,"l":19.33,"n":2378,"o":19.8,"t":"2026-03-02T05:00:00Z","v":133874,"vw":19.932094},{"c":19.11,"h":19.63,"l":18.45,"n":3790,"o":19.24,"t":"2026-03-03T05:00:00Z","v":405562,"vw":18.937267},{"c":21.35,"h":21.89,"l":19.715,"n":4072,"o":20.23,"t":"2026-03-04T05:00:00Z","v":331769,"vw":20.769935},{"c":19.9,"h":21.16,"l":19.5,"n":3010,"o":20.61,"t":"2026-03-05T05:00:00Z","v":148300,"vw":20.342131},{"c":19.64,"h":19.74,"l":18.69,"n":4519,"o":19.64,"t":"2026-03-06T05:00:00Z","v":172395,"vw":19.296459},{"c":20.6,"h":20.82,"l":19.49,"n":5313,"o":19.77,"t":"2026-03-09T04:00:00Z","v":469118,"vw":20.130345},{"c":20.36,"h":20.64,"l":19.68,"n":3484,"o":20.43,"t":"2026-03-10T04:00:00Z","v":220577,"vw":20.189859},{"c":20.67,"h":21.16,"l":20.32,"n":2911,"o":20.36,"t":"2026-03-11T04:00:00Z","v":214856,"vw":20.662247},{"c":19.52,"h":19.91,"l":19.4,"n":2849,"o":19.91,"t":"2026-03-12T04:00:00Z","v":184337,"vw":19.611968},{"c":19.38,"h":19.84,"l":18.95,"n":3259,"o":19.61,"t":"2026-03-13T04:00:00Z","v":133856,"vw":19.370311},{"c":19.53,"h":19.58,"l":19,"n":2895,"o":19.57,"t":"2026-03-16T04:00:00Z","v":203877,"vw":19.354062},{"c":19.71,"h":20.43,"l":19.59,"n":3038,"o":19.6,"t":"2026-03-17T04:00:00Z","v":573329,"vw":19.856357},{"c":19.24,"h":19.64,"l":18.8146,"n":3636,"o":19.56,"t":"2026-03-18T04:00:00Z","v":247251,"vw":19.250213},{"c":18.97,"h":19.04,"l":18.4576,"n":3048,"o":18.48,"t":"2026-03-19T04:00:00Z","v":170266,"vw":18.800381},{"c":18.75,"h":19.11,"l":18.46,"n":2924,"o":18.79,"t":"2026-03-20T04:00:00Z","v":167591,"vw":18.783224},{"c":18.62,"h":19,"l":18.35,"n":3104,"o":18.81,"t":"2026-03-23T04:00:00Z","v":151524,"vw":18.751077},{"c":18.71,"h":19.1,"l":18.43,"n":2182,"o":18.56,"t":"2026-03-24T04:00:00Z","v":174991,"vw":18.803335},{"c":19.35,"h":19.4784,"l":18.99,"n":2372,"o":18.99,"t":"2026-03-25T04:00:00Z","v":197881,"vw":19.272949},{"c":19.09,"h":19.2789,"l":18.81,"n":1600,"o":18.86,"t":"2026-03-26T04:00:00Z","v":83489,"vw":19.074364},{"c":18.14,"h":19.0844,"l":18.01,"n":4182,"o":18.98,"t":"2026-03-27T04:00:00Z","v":290806,"vw":18.473213},{"c":17.68,"h":18.2,"l":17.27,"n":4324,"o":18.2,"t":"2026-03-30T04:00:00Z","v":264470,"vw":17.741352},{"c":18.57,"h":18.695,"l":17.623,"n":2108,"o":17.81,"t":"2026-03-31T04:00:00Z","v":124521,"vw":18.138074},{"c":18.35,"h":19,"l":18.19,"n":2537,"o":18.7,"t":"2026-04-01T04:00:00Z","v":154142,"vw":18.556245},{"c":17.92,"h":18.23,"l":17.45,"n":2822,"o":17.61,"t":"2026-04-02T04:00:00Z","v":146890,"vw":17.726712},{"c":17.69,"h":18.05,"l":17.57,"n":3185,"o":17.8,"t":"2026-04-06T04:00:00Z","v":142687,"vw":17.807574},{"c":18.14,"h":18.14,"l":17.36,"n":2348,"o":17.78,"t":"2026-04-07T04:00:00Z","v":100859,"vw":17.63938},{"c":18.53,"h":18.63,"l":18.21,"n":1979,"o":18.54,"t":"2026-04-08T04:00:00Z","v":173415,"vw":18.489134},{"c":18.12,"h":18.2925,"l":18.01,"n":1726,"o":18.28,"t":"2026-04-09T04:00:00Z","v":78714,"vw":18.144762},{"c":17.89,"h":18.33,"l":17.88,"n":2725,"o":18.15,"t":"2026-04-10T04:00:00Z","v":167727,"vw":18.091343},{"c":17.82,"h":18.45,"l":17.8199,"n":2554,"o":17.96,"t":"2026-04-13T04:00:00Z","v":178252,"vw":18.039318},{"c":18.44,"h":18.48,"l":17.6571,"n":2681,"o":17.86,"t":"2026-04-14T04:00:00Z","v":208561,"vw":18.2727},{"c":18.75,"h":18.935,"l":18.58,"n":1703,"o":18.64,"t":"2026-04-15T04:00:00Z","v":154120,"vw":18.736614},{"c":18.67,"h":18.7199,"l":18.23,"n":1714,"o":18.54,"t":"2026-04-16T04:00:00Z","v":104206,"vw":18.472012},{"c":18.42,"h":18.84,"l":18.17,"n":3506,"o":18.8,"t":"2026-04-17T04:00:00Z","v":247810,"vw":18.496606},{"c":18.63,"h":18.88,"l":18.22,"n":2460,"o":18.39,"t":"2026-04-20T04:00:00Z","v":161028,"vw":18.598924},{"c":18.62,"h":19,"l":17.7941,"n":3222,"o":18.52,"t":"2026-04-21T04:00:00Z","v":779212,"vw":18.572558},{"c":18.9,"h":18.9,"l":18.56,"n":1861,"o":18.77,"t":"2026-04-22T04:00:00Z","v":187470,"vw":18.684304},{"c":18.04,"h":18.7,"l":17.85,"n":2847,"o":18.63,"t":"2026-04-23T04:00:00Z","v":126278,"vw":18.240063},{"c":17.27,"h":18.16,"l":17.21,"n":6435,"o":18.16,"t":"2026-04-24T04:00:00Z","v":341453,"vw":17.449958},{"c":16.69,"h":17.42,"l":16.57,"n":5586,"o":17.3,"t":"2026-04-27T04:00:00Z","v":271040,"vw":16.905064},{"c":16.19,"h":16.74,"l":16.115,"n":3650,"o":16.65,"t":"2026-04-28T04:00:00Z","v":172235,"vw":16.388431},{"c":15.81,"h":16.189,"l":15.47,"n":3627,"o":16.14,"t":"2026-04-29T04:00:00Z","v":163544,"vw":15.74354},{"c":15.64,"h":16.24,"l":15.6,"n":2441,"o":15.63,"t":"2026-04-30T04:00:00Z","v":131863,"vw":15.904133},{"c":15.5,"h":16.47,"l":14.99,"n":5951,"o":15.96,"t":"2026-05-01T04:00:00Z","v":328827,"vw":15.409856},{"c":16.01,"h":16.08,"l":15.5,"n":2558,"o":15.5,"t":"2026-05-04T04:00:00Z","v":203160,"vw":15.886795},{"c":15.87,"h":16.12,"l":15.6,"n":2663,"o":16.12,"t":"2026-05-05T04:00:00Z","v":161923,"vw":15.803654},{"c":16.29,"h":16.34,"l":15.85,"n":2219,"o":15.88,"t":"2026-05-06T04:00:00Z","v":176067,"vw":16.140638},{"c":16.16,"h":16.88,"l":15.9263,"n":2539,"o":16.88,"t":"2026-05-07T04:00:00Z","v":232331,"vw":16.409418},{"c":17.51,"h":18.59,"l":16.1975,"n":4918,"o":16.24,"t":"2026-05-08T04:00:00Z","v":444569,"vw":17.772925},{"c":17.18,"h":18.81,"l":16.87,"n":5331,"o":18.64,"t":"2026-05-11T04:00:00Z","v":376461,"vw":17.901473},{"c":17.32,"h":17.7,"l":16.86,"n":2953,"o":17.03,"t":"2026-05-12T04:00:00Z","v":204315,"vw":17.434512},{"c":16.68,"h":17.27,"l":16.51,"n":2528,"o":17.21,"t":"2026-05-13T04:00:00Z","v":119410,"vw":16.726905},{"c":16.37,"h":16.5,"l":15.91,"n":2307,"o":16.21,"t":"2026-05-14T04:00:00Z","v":104857,"vw":16.223263},{"c":15.93,"h":16.26,"l":15.72,"n":2786,"o":15.95,"t":"2026-05-15T04:00:00Z","v":123582,"vw":15.921118},{"c":15.8,"h":16.28,"l":15.635,"n":2135,"o":16.15,"t":"2026-05-18T04:00:00Z","v":115778,"vw":15.837542},{"c":15.2,"h":15.79,"l":15.0713,"n":3348,"o":15.79,"t":"2026-05-19T04:00:00Z","v":175326,"vw":15.268451},{"c":15.83,"h":16.03,"l":15.23,"n":1503,"o":15.23,"t":"2026-05-20T04:00:00Z","v":85615,"vw":15.71903},{"c":15.49,"h":15.62,"l":15.25,"n":1709,"o":15.62,"t":"2026-05-21T04:00:00Z","v":55271,"vw":15.436731},{"c":15.46,"h":15.735,"l":15.3501,"n":2291,"o":15.63,"t":"2026-05-22T04:00:00Z","v":102273,"vw":15.455509},{"c":15.42,"h":15.83,"l":15.2369,"n":2493,"o":15.47,"t":"2026-05-26T04:00:00Z","v":129495,"vw":15.483583},{"c":15.6,"h":15.93,"l":15.42,"n":1650,"o":15.42,"t":"2026-05-27T04:00:00Z","v":125712,"vw":15.751506},{"c":15.4,"h":15.4,"l":14.945,"n":2449,"o":15.34,"t":"2026-05-28T04:00:00Z","v":98899,"vw":15.151016},{"c":15.45,"h":15.84,"l":15.28,"n":2945,"o":15.43,"t":"2026-05-29T04:00:00Z","v":189259,"vw":15.513882},{"c":15.05,"h":15.44,"l":14.57,"n":4583,"o":15.4,"t":"2026-06-01T04:00:00Z","v":278321,"vw":14.920375},{"c":15,"h":15.07,"l":14.5,"n":2597,"o":15.06,"t":"2026-06-02T04:00:00Z","v":121466,"vw":14.718979},{"c":15.86,"h":15.95,"l":14.95,"n":1803,"o":14.95,"t":"2026-06-03T04:00:00Z","v":179255,"vw":15.431341},{"c":16.07,"h":16.15,"l":15.61,"n":2017,"o":15.61,"t":"2026-06-04T04:00:00Z","v":129630,"vw":15.917334},{"c":15.19,"h":16.04,"l":14.86,"n":2394,"o":15.98,"t":"2026-06-05T04:00:00Z","v":98950,"vw":15.47016},{"c":15.23,"h":15.56,"l":14.99,"n":1519,"o":15.36,"t":"2026-06-08T04:00:00Z","v":104785,"vw":15.208335},{"c":15.29,"h":15.38,"l":14.645,"n":1451,"o":15.38,"t":"2026-06-09T04:00:00Z","v":78593,"vw":15.056651},{"c":14.85,"h":15.455,"l":14.74,"n":1439,"o":15.11,"t":"2026-06-10T04:00:00Z","v":57867,"vw":15.046065},{"c":15.38,"h":15.55,"l":14.68,"n":1171,"o":14.68,"t":"2026-06-11T04:00:00Z","v":79347,"vw":15.199496},{"c":15.49,"h":15.89,"l":15.44,"n":1621,"o":15.47,"t":"2026-06-12T04:00:00Z","v":96130,"vw":15.636279},{"c":15.94,"h":15.97,"l":15.5,"n":2094,"o":15.74,"t":"2026-06-15T04:00:00Z","v":551622,"vw":15.906569},{"c":16.72,"h":17.31,"l":15.935,"n":2158,"o":16.01,"t":"2026-06-16T04:00:00Z","v":148631,"vw":16.794111},{"c":18.18,"h":18.34,"l":16.59,"n":3049,"o":16.83,"t":"2026-06-17T04:00:00Z","v":247243,"vw":17.661253},{"c":18.4,"h":19.3985,"l":17.63,"n":2589,"o":18.44,"t":"2026-06-18T04:00:00Z","v":207837,"vw":18.44861},{"c":17.4,"h":18.8096,"l":16.9723,"n":2842,"o":18.56,"t":"2026-06-22T04:00:00Z","v":141978,"vw":17.528251},{"c":17.68,"h":18.4125,"l":17.19,"n":1685,"o":17.19,"t":"2026-06-23T04:00:00Z","v":126253,"vw":17.956848},{"c":17.58,"h":18.07,"l":17.54,"n":1690,"o":17.82,"t":"2026-06-24T04:00:00Z","v":139716,"vw":17.771722},{"c":17.131,"h":17.51,"l":16.735,"n":1652,"o":17.24,"t":"2026-06-25T04:00:00Z","v":126035,"vw":17.101289},{"c":18.7,"h":19.2,"l":17.09,"n":3128,"o":17.18,"t":"2026-06-26T04:00:00Z","v":311493,"vw":18.542201},{"c":19.19,"h":19.27,"l":18.51,"n":2672,"o":18.77,"t":"2026-06-29T04:00:00Z","v":174593,"vw":18.964684},{"c":19.33,"h":20,"l":19.155,"n":2567,"o":19.2,"t":"2026-06-30T04:00:00Z","v":176644,"vw":19.634445},{"c":19.88,"h":20.05,"l":19.15,"n":2982,"o":19.31,"t":"2026-07-01T04:00:00Z","v":298394,"vw":19.72313},{"c":21.03,"h":21.24,"l":19.52,"n":3466,"o":19.52,"t":"2026-07-02T04:00:00Z","v":292788,"vw":20.524477},{"c":21.39,"h":22.15,"l":20.39,"n":4073,"o":20.7,"t":"2026-07-06T04:00:00Z","v":330150,"vw":21.422613},{"c":20.93,"h":21.5,"l":20.41,"n":3074,"o":21.42,"t":"2026-07-07T04:00:00Z","v":191195,"vw":20.925333},{"c":19.81,"h":20.57,"l":19.65,"n":4362,"o":20.57,"t":"2026-07-08T04:00:00Z","v":426542,"vw":19.908804},{"c":19.84,"h":19.9,"l":19.09,"n":2351,"o":19.32,"t":"2026-07-09T04:00:00Z","v":233006,"vw":19.621243},{"c":18.2,"h":19.9462,"l":17.9,"n":5881,"o":19.94,"t":"2026-07-10T04:00:00Z","v":334815,"vw":18.463227},{"c":17.93,"h":18.36,"l":17.5,"n":2602,"o":17.74,"t":"2026-07-13T04:00:00Z","v":158874,"vw":17.899951},{"c":18.09,"h":18.37,"l":17.61,"n":2018,"o":18,"t":"2026-07-14T04:00:00Z","v":176406,"vw":17.893927},{"c":18.28,"h":18.29,"l":17.7158,"n":3194,"o":18.1,"t":"2026-07-15T04:00:00Z","v":241595,"vw":18.002877},{"c":16.72,"h":17.72,"l":16.64,"n":3757,"o":17.72,"t":"2026-07-16T04:00:00Z","v":222306,"vw":17.174536},{"c":16.42,"h":16.695,"l":16.2,"n":3610,"o":16.42,"t":"2026-07-17T04:00:00Z","v":236456,"vw":16.471525},{"c":15.98,"h":16.54,"l":15.8239,"n":3923,"o":16.41,"t":"2026-07-20T04:00:00Z","v":185457,"vw":16.273891},{"c":15.97,"h":16.1934,"l":15.74,"n":3417,"o":16,"t":"2026-07-21T04:00:00Z","v":269400,"vw":15.966832},{"c":15.6,"h":16,"l":15.4701,"n":3740,"o":15.94,"t":"2026-07-22T04:00:00Z","v":174491,"vw":15.728464},{"c":15.16,"h":15.3981,"l":14.9,"n":3779,"o":15.12,"t":"2026-07-23T04:00:00Z","v":184534,"vw":15.090632},{"c":14.36,"h":15.13,"l":14.3,"n":5235,"o":15.06,"t":"2026-07-24T04:00:00Z","v":241329,"vw":14.557978},{"c":14.65,"h":15,"l":14.45,"n":2751,"o":14.5,"t":"2026-07-27T04:00:00Z","v":119675,"vw":14.742182},{"c":14.79,"h":14.79,"l":14.2,"n":2390,"o":14.64,"t":"2026-07-28T04:00:00Z","v":122697,"vw":14.486249},{"c":14.51,"h":14.83,"l":14.395,"n":1891,"o":14.68,"t":"2026-07-29T04:00:00Z","v":91526,"vw":14.582674},{"c":15.02,"h":15.07,"l":14.27,"n":1817,"o":14.49,"t":"2026-07-30T04:00:00Z","v":110574,"vw":14.615021},{"c":14.4,"h":15.34,"l":14.4,"n":3798,"o":14.98,"t":"2026-07-31T04:00:00Z","v":184555,"vw":14.845777},{"c":14.58,"h":15.11,"l":14.01,"n":3448,"o":14.5,"t":"2026-08-03T04:00:00Z","v":143333,"vw":14.585338},{"c":15.01,"h":15.19,"l":14.7695,"n":1919,"o":14.81,"t":"2026-08-04T04:00:00Z","v":104062,"vw":14.975231},{"c":14.89,"h":15.46,"l":14.745,"n":2483,"o":15.28,"t":"2026-08-05T04:00:00Z","v":138640,"vw":15.041321},{"c":14.22,"h":15.17,"l":14.12,"n":3616,"o":15.07,"t":"2026-08-06T04:00:00Z","v":164692,"vw":14.469432},{"c":15.24,"h":15.24,"l":14.38,"n":2547,"o":14.38,"t":"2026-08-07T04:00:00Z","v":119124,"vw":14.866955},{"c":15.42,"h":15.45,"l":15.0714,"n":2153,"o":15.43,"t":"2026-08-10T04:00:00Z","v":89153,"vw":15.30809},{"c":15.41,"h":15.56,"l":15.18,"n":1600,"o":15.45,"t":"2026-08-11T04:00:00Z","v":59968,"vw":15.396032},{"c":15.95,"h":16.09,"l":15.25,"n":1574,"o":15.34,"t":"2026-08-12T04:00:00Z","v":117445,"vw":15.867405},{"c":15.73,"h":16.03,"l":15.51,"n":1400,"o":15.84,"t":"2026-08-13T04:00:00Z","v":60523,"vw":15.743478},{"c":15.68,"h":15.7337,"l":15.21,"n":2569,"o":15.62,"t":"2026-08-14T04:00:00Z","v":118117,"vw":15.563783},{"c":15.88,"h":16.029,"l":15.55,"n":1727,"o":15.86,"t":"2026-08-17T04:00:00Z","v":117755,"vw":15.862094},{"c":15.6,"h":15.7999,"l":15.4,"n":2009,"o":15.6,"t":"2026-08-18T04:00:00Z","v":72276,"vw":15.606929},{"c":42,"h":42.39,"l":27.3,"n":69122,"o":27.87,"t":"2026-08-19T04:00:00Z","v":4566676,"vw":34.126417},{"c":32,"h":36.48,"l":30.89,"n":15631,"o":35.63,"t":"2026-08-20T04:00:00Z","v":1323985,"vw":33.477096},{"c":34.42,"h":37.5,"l":31.89,"n":8177,"o":31.89,"t":"2026-08-21T04:00:00Z","v":561070,"vw":34.810056},{"c":33.15,"h":34.38,"l":31.46,"n":4103,"o":34,"t":"2026-08-24T04:00:00Z","v":220152,"vw":32.82256},{"c":36.97,"h":37.58,"l":33.88,"n":4345,"o":34.15,"t":"2026-08-25T04:00:00Z","v":235882,"vw":36.097943},{"c":35.42,"h":36.48,"l":34.56,"n":5135,"o":36.39,"t":"2026-08-26T04:00:00Z","v":439232,"vw":35.252704},{"c":33.39,"h":33.94,"l":32.5848,"n":3915,"o":33.67,"t":"2026-08-27T04:00:00Z","v":202592,"vw":33.164668},{"c":32.62,"h":32.7019,"l":31.77,"n":3894,"o":32.5,"t":"2026-08-28T04:00:00Z","v":197285,"vw":32.302724},{"c":33.25,"h":33.75,"l":31.66,"n":3515,"o":32,"t":"2026-08-31T04:00:00Z","v":284324,"vw":33.008918},{"c":35.77,"h":35.77,"l":32.73,"n":3286,"o":32.84,"t":"2026-09-01T04:00:00Z","v":266889,"vw":34.409839},{"c":35.03,"h":35.9743,"l":34.2012,"n":3310,"o":34.91,"t":"2026-09-02T04:00:00Z","v":221176,"vw":34.922135},{"c":33.9,"h":33.98,"l":32.96,"n":2877,"o":33.28,"t":"2026-09-03T04:00:00Z","v":167718,"vw":33.311948},{"c":33.47,"h":34.89,"l":32.755,"n":3347,"o":34.78,"t":"2026-09-04T04:00:00Z","v":169083,"vw":33.421855},{"c":32.49,"h":33.51,"l":32.36,"n":4011,"o":33.51,"t":"2026-09-08T04:00:00Z","v":248157,"vw":33.052598},{"c":31.58,"h":32.83,"l":31.5136,"n":4259,"o":32.57,"t":"2026-09-09T04:00:00Z","v":328158,"vw":32.016575},{"c":31.18,"h":31.18,"l":29.76,"n":3331,"o":30.71,"t":"2026-09-10T04:00:00Z","v":218156,"vw":30.63014},{"c":32.65,"h":33.6999,"l":30.7601,"n":3451,"o":31.19,"t":"2026-09-11T04:00:00Z","v":250407,"vw":32.858184},{"c":33.09,"h":33.1599,"l":31.6633,"n":2647,"o":32.6,"t":"2026-09-14T04:00:00Z","v":153220,"vw":32.489927},{"c":32.54,"h":33.08,"l":32,"n":2294,"o":33.07,"t":"2026-09-15T04:00:00Z","v":166157,"vw":32.442101},{"c":33.03,"h":33.36,"l":32.27,"n":3513,"o":32.75,"t":"2026-09-16T04:00:00Z","v":419776,"vw":32.834019},{"c":34.27,"h":35,"l":32.88,"n":3385,"o":33.28,"t":"2026-09-17T04:00:00Z","v":280201,"vw":34.161354},{"c":33.69,"h":34.49,"l":33.16,"n":3291,"o":34.49,"t":"2026-09-18T04:00:00Z","v":194091,"vw":33.798211},{"c":36.93,"h":37.5999,"l":34.67,"n":5063,"o":34.98,"t":"2026-09-21T04:00:00Z","v":361908,"vw":36.067448},{"c":38.83,"h":39.63,"l":36.04,"n":4634,"o":36.13,"t":"2026-09-22T04:00:00Z","v":255337,"vw":38.282171},{"c":39.04,"h":40.4699,"l":38.38,"n":5260,"o":38.62,"t":"2026-09-23T04:00:00Z","v":581503,"vw":39.262704},{"c":40.42,"h":40.42,"l":37.5,"n":3658,"o":37.5,"t":"2026-09-24T04:00:00Z","v":277732,"vw":38.921586},{"c":40.77,"h":41.55,"l":39.78,"n":4002,"o":40.13,"t":"2026-09-25T04:00:00Z","v":240563,"vw":40.508455},{"c":40.61,"h":41.0703,"l":39.21,"n":4222,"o":40.27,"t":"2026-09-28T04:00:00Z","v":395008,"vw":40.092665},{"c":41.81,"h":42.6326,"l":40.43,"n":3698,"o":40.77,"t":"2026-09-29T04:00:00Z","v":277810,"vw":41.267179},{"c":40.21,"h":40.505,"l":38.65,"n":7096,"o":39.07,"t":"2026-09-30T04:00:00Z","v":517637,"vw":39.567305},{"c":38.86,"h":40.54,"l":38.03,"n":3546,"o":38.03,"t":"2026-10-01T04:00:00Z","v":182623,"vw":39.476562},{"c":39.1,"h":39.53,"l":37.67,"n":4582,"o":39.11,"t":"2026-10-02T04:00:00Z","v":186312,"vw":38.727935},{"c":41.19,"h":41.5287,"l":38.4,"n":4897,"o":39.32,"t":"2026-10-05T04:00:00Z","v":328316,"vw":40.209526},{"c":38.69,"h":42.5645,"l":38.635,"n":7319,"o":40.88,"t":"2026-10-06T04:00:00Z","v":368390,"vw":39.806152},{"c":40.2,"h":40.25,"l":37.93,"n":4746,"o":38.06,"t":"2026-10-07T04:00:00Z","v":315539,"vw":39.293086},{"c":39.67,"h":39.855,"l":38.9,"n":2410,"o":39.47,"t":"2026-10-08T04:00:00Z","v":136416,"vw":39.355453},{"c":43.63,"h":43.73,"l":39.63,"n":7427,"o":39.8,"t":"2026-10-09T04:00:00Z","v":540485,"vw":41.940135},{"c":41.76,"h":43.84,"l":41.295,"n":5569,"o":43.47,"t":"2026-10-12T04:00:00Z","v":326477,"vw":42.500167},{"c":42.21,"h":42.46,"l":40.22,"n":3879,"o":40.8,"t":"2026-10-13T04:00:00Z","v":204885,"vw":41.548503},{"c":43.73,"h":43.9399,"l":41.37,"n":6091,"o":42.48,"t":"2026-10-14T04:00:00Z","v":478822,"vw":42.860557},{"c":44.24,"h":45.3892,"l":41.59,"n":5492,"o":42.57,"t":"2026-10-15T04:00:00Z","v":372890,"vw":44.226874},{"c":42,"h":44.37,"l":40.39,"n":9965,"o":44.24,"t":"2026-10-16T04:00:00Z","v":682376,"vw":41.347891},{"c":43.53,"h":45.115,"l":41.75,"n":5331,"o":41.84,"t":"2026-10-19T04:00:00Z","v":298912,"vw":43.614672},{"c":46.08,"h":46.22,"l":41.89,"n":5961,"o":43.48,"t":"2026-10-20T04:00:00Z","v":385843,"vw":44.758917},{"c":46.57,"h":47.94,"l":45.61,"n":8101,"o":46,"t":"2026-10-21T04:00:00Z","v":655250,"vw":46.890988},{"c":39.09,"h":44.79,"l":34.32,"n":13662,"o":44.61,"t":"2026-10-22T04:00:00Z","v":976725,"vw":39.156088}],"volatilityBars":[{"c":34,"h":34,"l":33.92,"n":56,"o":33.92,"t":"2026-09-21T08:00:00Z","v":906,"vw":33.957431},{"c":34.19,"h":34.19,"l":34.19,"n":9,"o":34.19,"t":"2026-09-21T08:30:00Z","v":190,"vw":34.19},{"c":34.27,"h":34.27,"l":34.27,"n":4,"o":34.27,"t":"2026-09-21T09:15:00Z","v":855,"vw":34.27},{"c":34.25,"h":34.27,"l":34.25,"n":6,"o":34.27,"t":"2026-09-21T09:45:00Z","v":1097,"vw":34.256857},{"c":33.93,"h":34.12,"l":33.91,"n":26,"o":34.12,"t":"2026-09-21T11:00:00Z","v":2150,"vw":34.003216},{"c":34.2132,"h":34.2132,"l":34.2132,"n":2,"o":34.2132,"t":"2026-09-21T11:15:00Z","v":205,"vw":34.2132},{"c":34.17,"h":34.17,"l":34.17,"n":17,"o":34.17,"t":"2026-09-21T11:30:00Z","v":796,"vw":34.17},{"c":34.13,"h":34.13,"l":34.1,"n":15,"o":34.1,"t":"2026-09-21T12:15:00Z","v":9285,"vw":34.101517},{"c":34.26,"h":34.26,"l":34.16,"n":11,"o":34.16,"t":"2026-09-21T12:30:00Z","v":688,"vw":34.225455},{"c":34.5,"h":34.5,"l":34.02,"n":20,"o":34.36,"t":"2026-09-21T12:45:00Z","v":1332,"vw":34.373789},{"c":34.12,"h":34.19,"l":34.12,"n":5,"o":34.19,"t":"2026-09-21T13:00:00Z","v":304,"vw":34.162},{"c":34.76,"h":34.76,"l":34.5509,"n":40,"o":34.5509,"t":"2026-09-21T13:15:00Z","v":1350,"vw":34.660358},{"c":35.39,"h":35.39,"l":34.67,"n":551,"o":34.98,"t":"2026-09-21T13:30:00Z","v":28524,"vw":35.044876},{"c":36.055,"h":36.08,"l":34.9649,"n":448,"o":35.39,"t":"2026-09-21T13:45:00Z","v":80159,"vw":35.563827},{"c":35.96,"h":36.1675,"l":35.6772,"n":275,"o":36.05,"t":"2026-09-21T14:00:00Z","v":16841,"vw":35.912947},{"c":36.2,"h":36.2,"l":35.75,"n":175,"o":35.875,"t":"2026-09-21T14:15:00Z","v":19229,"vw":35.948465},{"c":36.13,"h":36.3599,"l":35.95,"n":252,"o":36.21,"t":"2026-09-21T14:30:00Z","v":21960,"vw":36.14086},{"c":35.915,"h":36.2392,"l":35.85,"n":174,"o":36.11,"t":"2026-09-21T14:45:00Z","v":13227,"vw":36.007627},{"c":35.9707,"h":36.02,"l":35.79,"n":102,"o":35.92,"t":"2026-09-21T15:00:00Z","v":18899,"vw":35.919578},{"c":36.1,"h":36.1,"l":35.8,"n":119,"o":35.8,"t":"2026-09-21T15:15:00Z","v":9466,"vw":35.976011},{"c":35.92,"h":36.25,"l":35.92,"n":262,"o":36.13,"t":"2026-09-21T15:30:00Z","v":8047,"vw":36.158312},{"c":36.1378,"h":36.228,"l":35.93,"n":74,"o":35.935,"t":"2026-09-21T15:45:00Z","v":5021,"vw":36.082687},{"c":36.09,"h":36.11,"l":36,"n":23,"o":36.025,"t":"2026-09-21T16:00:00Z","v":1661,"vw":36.082614},{"c":35.885,"h":36.075,"l":35.75,"n":60,"o":36.0101,"t":"2026-09-21T16:15:00Z","v":6465,"vw":35.880714},{"c":35.7759,"h":35.955,"l":35.74,"n":35,"o":35.85,"t":"2026-09-21T16:30:00Z","v":1865,"vw":35.858977},{"c":35.8999,"h":35.94,"l":35.69,"n":32,"o":35.69,"t":"2026-09-21T16:45:00Z","v":4865,"vw":35.818943},{"c":35.89,"h":35.8999,"l":35.71,"n":28,"o":35.8999,"t":"2026-09-21T17:00:00Z","v":3128,"vw":35.834396},{"c":36.2,"h":36.2,"l":35.96,"n":43,"o":35.96,"t":"2026-09-21T17:15:00Z","v":5495,"vw":36.097961},{"c":37,"h":37,"l":36.28,"n":255,"o":36.28,"t":"2026-09-21T17:30:00Z","v":17106,"vw":36.692114},{"c":37.045,"h":37.41,"l":37,"n":148,"o":37.195,"t":"2026-09-21T17:45:00Z","v":9152,"vw":37.170115},{"c":37.43,"h":37.465,"l":37.15,"n":83,"o":37.1652,"t":"2026-09-21T18:00:00Z","v":5591,"vw":37.401406},{"c":37.43,"h":37.5999,"l":37.35,"n":60,"o":37.5999,"t":"2026-09-21T18:15:00Z","v":2573,"vw":37.442673},{"c":36.9448,"h":37.37,"l":36.83,"n":75,"o":37.36,"t":"2026-09-21T18:30:00Z","v":13410,"vw":37.205424},{"c":37.11,"h":37.2,"l":36.96,"n":50,"o":36.96,"t":"2026-09-21T18:45:00Z","v":13621,"vw":37.095485},{"c":36.92,"h":37.04,"l":36.92,"n":23,"o":37.01,"t":"2026-09-21T19:00:00Z","v":1966,"vw":36.957227},{"c":36.9341,"h":37.17,"l":36.9,"n":94,"o":37.05,"t":"2026-09-21T19:15:00Z","v":9436,"vw":37.082378},{"c":36.905,"h":36.93,"l":36.905,"n":16,"o":36.93,"t":"2026-09-21T19:30:00Z","v":810,"vw":36.91},{"c":36.87,"h":36.9296,"l":36.7,"n":83,"o":36.9,"t":"2026-09-21T19:45:00Z","v":8624,"vw":36.818185},{"c":36.62,"h":36.93,"l":36.62,"n":40,"o":36.93,"t":"2026-09-21T20:00:00Z","v":1933,"vw":36.766689},{"c":36.3409,"h":36.3409,"l":36.3409,"n":1,"o":36.3409,"t":"2026-09-21T20:15:00Z","v":120,"vw":36.3409},{"c":36.8,"h":36.8,"l":36.8,"n":5,"o":36.8,"t":"2026-09-21T20:45:00Z","v":259,"vw":36.8},{"c":36.75,"h":36.75,"l":36.75,"n":8,"o":36.75,"t":"2026-09-21T21:00:00Z","v":563,"vw":36.75},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-09-21T21:15:00Z","v":150,"vw":36.78},{"c":36.66,"h":36.74,"l":36.64,"n":8,"o":36.74,"t":"2026-09-21T21:30:00Z","v":1180,"vw":36.683902},{"c":36.5697,"h":36.7,"l":36.5697,"n":2,"o":36.7,"t":"2026-09-21T23:45:00Z","v":413,"vw":36.621126},{"c":36.61,"h":37.17,"l":36.61,"n":214,"o":37.04,"t":"2026-09-22T08:00:00Z","v":4941,"vw":36.862825},{"c":36.47,"h":36.5,"l":36.43,"n":19,"o":36.5,"t":"2026-09-22T08:15:00Z","v":1026,"vw":36.474118},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-09-22T09:15:00Z","v":506,"vw":36.4},{"c":36.3,"h":36.33,"l":36.3,"n":7,"o":36.33,"t":"2026-09-22T09:30:00Z","v":505,"vw":36.313333},{"c":36.61,"h":36.61,"l":36.54,"n":8,"o":36.54,"t":"2026-09-22T10:00:00Z","v":427,"vw":36.586667},{"c":36.36,"h":36.44,"l":36.36,"n":13,"o":36.44,"t":"2026-09-22T10:15:00Z","v":1112,"vw":36.377897},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-09-22T11:00:00Z","v":250,"vw":36.39},{"c":36.39,"h":36.63,"l":36.39,"n":32,"o":36.63,"t":"2026-09-22T11:15:00Z","v":1203,"vw":36.452901},{"c":36.25,"h":36.41,"l":36.25,"n":10,"o":36.41,"t":"2026-09-22T11:30:00Z","v":1128,"vw":36.325848},{"c":36.24,"h":36.24,"l":36.24,"n":12,"o":36.24,"t":"2026-09-22T11:45:00Z","v":237,"vw":36.24},{"c":36.4,"h":36.4,"l":36.4,"n":10,"o":36.4,"t":"2026-09-22T12:00:00Z","v":456,"vw":36.4},{"c":36.24,"h":36.24,"l":36.24,"n":6,"o":36.24,"t":"2026-09-22T12:15:00Z","v":149,"vw":36.24},{"c":36.2,"h":36.2,"l":36.2,"n":50,"o":36.2,"t":"2026-09-22T12:30:00Z","v":648,"vw":36.2},{"c":36.1455,"h":36.25,"l":36.1455,"n":4,"o":36.25,"t":"2026-09-22T13:00:00Z","v":2039,"vw":36.19775},{"c":36.05,"h":36.39,"l":36.05,"n":62,"o":36.26,"t":"2026-09-22T13:15:00Z","v":1979,"vw":36.21118},{"c":36.515,"h":36.73,"l":36.04,"n":312,"o":36.13,"t":"2026-09-22T13:30:00Z","v":27840,"vw":36.402746},{"c":37.5293,"h":37.63,"l":36.76,"n":237,"o":36.76,"t":"2026-09-22T13:45:00Z","v":14657,"vw":37.268253},{"c":37.9,"h":38.11,"l":37.45,"n":297,"o":37.6,"t":"2026-09-22T14:00:00Z","v":12074,"vw":37.781516},{"c":38.33,"h":38.6368,"l":37.92,"n":254,"o":37.95,"t":"2026-09-22T14:15:00Z","v":11274,"vw":38.197243},{"c":38.35,"h":38.57,"l":38.1712,"n":192,"o":38.57,"t":"2026-09-22T14:30:00Z","v":8419,"vw":38.322507},{"c":38.875,"h":38.88,"l":38.3381,"n":132,"o":38.3381,"t":"2026-09-22T14:45:00Z","v":13590,"vw":38.792602},{"c":39.63,"h":39.63,"l":38.85,"n":336,"o":38.9,"t":"2026-09-22T15:00:00Z","v":24193,"vw":39.054481},{"c":38.39,"h":39.625,"l":38.39,"n":213,"o":39.6,"t":"2026-09-22T15:15:00Z","v":23406,"vw":39.332168},{"c":38.7588,"h":38.84,"l":38.7,"n":50,"o":38.78,"t":"2026-09-22T15:30:00Z","v":2079,"vw":38.773253},{"c":38.64,"h":39,"l":38.64,"n":72,"o":38.84,"t":"2026-09-22T15:45:00Z","v":6628,"vw":38.795142},{"c":38,"h":38.68,"l":37.9,"n":137,"o":38.68,"t":"2026-09-22T16:00:00Z","v":19065,"vw":38.190699},{"c":38.2,"h":38.32,"l":37.935,"n":44,"o":37.935,"t":"2026-09-22T16:15:00Z","v":3852,"vw":38.140741},{"c":38.225,"h":38.385,"l":38.15,"n":37,"o":38.265,"t":"2026-09-22T16:30:00Z","v":6212,"vw":38.237739},{"c":38.23,"h":38.35,"l":38.19,"n":11,"o":38.19,"t":"2026-09-22T16:45:00Z","v":1484,"vw":38.299574},{"c":38.46,"h":38.6,"l":38.46,"n":21,"o":38.6,"t":"2026-09-22T17:00:00Z","v":2756,"vw":38.533611},{"c":38.55,"h":38.55,"l":38.55,"n":11,"o":38.55,"t":"2026-09-22T17:15:00Z","v":358,"vw":38.55},{"c":38.7,"h":38.71,"l":38.636,"n":28,"o":38.66,"t":"2026-09-22T17:30:00Z","v":2081,"vw":38.674901},{"c":38.745,"h":38.745,"l":38.62,"n":27,"o":38.62,"t":"2026-09-22T17:45:00Z","v":1232,"vw":38.671858},{"c":38.63,"h":38.702,"l":38.43,"n":31,"o":38.68,"t":"2026-09-22T18:00:00Z","v":2431,"vw":38.580052},{"c":38.655,"h":38.79,"l":38.61,"n":16,"o":38.6792,"t":"2026-09-22T18:15:00Z","v":1501,"vw":38.658379},{"c":38.77,"h":38.799,"l":38.53,"n":59,"o":38.6592,"t":"2026-09-22T18:30:00Z","v":4724,"vw":38.704465},{"c":38.9,"h":38.9,"l":38.78,"n":30,"o":38.8,"t":"2026-09-22T18:45:00Z","v":6209,"vw":38.806203},{"c":38.8809,"h":38.99,"l":38.8809,"n":47,"o":38.885,"t":"2026-09-22T19:00:00Z","v":3558,"vw":38.914992},{"c":38.76,"h":38.98,"l":38.75,"n":28,"o":38.98,"t":"2026-09-22T19:15:00Z","v":3463,"vw":38.9153},{"c":38.644,"h":38.75,"l":38.51,"n":72,"o":38.71,"t":"2026-09-22T19:30:00Z","v":5851,"vw":38.672998},{"c":38.7,"h":38.91,"l":38.6,"n":84,"o":38.76,"t":"2026-09-22T19:45:00Z","v":8054,"vw":38.788711},{"c":38.92,"h":39.01,"l":38.83,"n":24,"o":38.83,"t":"2026-09-22T20:00:00Z","v":2605,"vw":38.858033},{"c":38.944,"h":38.944,"l":38.944,"n":1,"o":38.944,"t":"2026-09-22T20:15:00Z","v":150,"vw":38.944},{"c":38.94,"h":38.9479,"l":38.5063,"n":9,"o":38.5063,"t":"2026-09-22T20:30:00Z","v":1926,"vw":38.62646},{"c":38.9399,"h":38.9399,"l":38.9399,"n":1,"o":38.9399,"t":"2026-09-22T20:45:00Z","v":100,"vw":38.9399},{"c":38.68,"h":38.77,"l":38.68,"n":9,"o":38.75,"t":"2026-09-22T21:00:00Z","v":599,"vw":38.742},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-09-22T21:15:00Z","v":100,"vw":38.82},{"c":38.73,"h":38.73,"l":38.73,"n":9,"o":38.73,"t":"2026-09-22T21:45:00Z","v":802,"vw":38.73},{"c":38.75,"h":38.75,"l":38.75,"n":4,"o":38.75,"t":"2026-09-22T22:15:00Z","v":487,"vw":38.75},{"c":38.831,"h":38.831,"l":38.831,"n":1,"o":38.831,"t":"2026-09-22T22:30:00Z","v":258,"vw":38.831},{"c":38.8321,"h":38.8321,"l":38.8321,"n":1,"o":38.8321,"t":"2026-09-22T22:45:00Z","v":100,"vw":38.8321},{"c":38.7,"h":38.7,"l":38.7,"n":2,"o":38.7,"t":"2026-09-22T23:00:00Z","v":1000,"vw":38.7},{"c":38.81,"h":38.81,"l":38.81,"n":5,"o":38.81,"t":"2026-09-22T23:15:00Z","v":271,"vw":38.81},{"c":38.79,"h":38.79,"l":38.79,"n":8,"o":38.79,"t":"2026-09-22T23:30:00Z","v":241,"vw":38.79},{"c":38.79,"h":38.79,"l":38.79,"n":3,"o":38.79,"t":"2026-09-22T23:45:00Z","v":172,"vw":38.79},{"c":38.73,"h":39.1851,"l":38.73,"n":146,"o":39.1851,"t":"2026-09-23T08:00:00Z","v":3373,"vw":38.918666},{"c":38.84,"h":38.9,"l":38.84,"n":15,"o":38.9,"t":"2026-09-23T08:15:00Z","v":547,"vw":38.871429},{"c":38.72,"h":38.72,"l":38.72,"n":12,"o":38.72,"t":"2026-09-23T08:30:00Z","v":369,"vw":38.72},{"c":38.66,"h":38.68,"l":38.66,"n":21,"o":38.66,"t":"2026-09-23T08:45:00Z","v":8007,"vw":38.660387},{"c":38.66,"h":38.66,"l":38.66,"n":8,"o":38.66,"t":"2026-09-23T09:00:00Z","v":2578,"vw":38.66},{"c":38.66,"h":38.66,"l":38.66,"n":6,"o":38.66,"t":"2026-09-23T09:15:00Z","v":10050,"vw":38.66},{"c":38.7,"h":38.7,"l":38.66,"n":21,"o":38.66,"t":"2026-09-23T09:30:00Z","v":1617,"vw":38.679798},{"c":38.69,"h":38.69,"l":38.69,"n":7,"o":38.69,"t":"2026-09-23T09:45:00Z","v":718,"vw":38.69},{"c":38.66,"h":38.72,"l":38.66,"n":11,"o":38.72,"t":"2026-09-23T10:00:00Z","v":2908,"vw":38.66222},{"c":38.62,"h":38.69,"l":38.62,"n":54,"o":38.66,"t":"2026-09-23T10:15:00Z","v":9014,"vw":38.662137},{"c":38.59,"h":38.6,"l":38.59,"n":16,"o":38.6,"t":"2026-09-23T10:30:00Z","v":7111,"vw":38.598058},{"c":38.59,"h":38.59,"l":38.59,"n":9,"o":38.59,"t":"2026-09-23T10:45:00Z","v":2690,"vw":38.59},{"c":38.58,"h":38.85,"l":38.58,"n":42,"o":38.74,"t":"2026-09-23T11:00:00Z","v":6180,"vw":38.716633},{"c":38.45,"h":38.65,"l":38.45,"n":62,"o":38.58,"t":"2026-09-23T11:15:00Z","v":7236,"vw":38.514831},{"c":38.52,"h":38.53,"l":38.52,"n":11,"o":38.53,"t":"2026-09-23T11:30:00Z","v":2624,"vw":38.520396},{"c":38.56,"h":38.56,"l":38.47,"n":4,"o":38.47,"t":"2026-09-23T11:45:00Z","v":349,"vw":38.522326},{"c":38.27,"h":38.49,"l":38.27,"n":21,"o":38.47,"t":"2026-09-23T12:00:00Z","v":3195,"vw":38.349902},{"c":38.27,"h":38.3,"l":38.27,"n":22,"o":38.3,"t":"2026-09-23T12:15:00Z","v":2561,"vw":38.296764},{"c":38.34,"h":38.34,"l":38.28,"n":23,"o":38.3,"t":"2026-09-23T12:30:00Z","v":1454,"vw":38.294032},{"c":38.35,"h":38.35,"l":38.24,"n":5,"o":38.34,"t":"2026-09-23T12:45:00Z","v":1079,"vw":38.28879},{"c":38.49,"h":38.49,"l":38.49,"n":1,"o":38.49,"t":"2026-09-23T13:00:00Z","v":150,"vw":38.49},{"c":38.73,"h":38.73,"l":38.48,"n":18,"o":38.5,"t":"2026-09-23T13:15:00Z","v":1838,"vw":38.652334},{"c":39.4,"h":39.4,"l":38.62,"n":517,"o":38.62,"t":"2026-09-23T13:30:00Z","v":106525,"vw":38.992934},{"c":40.215,"h":40.35,"l":39.485,"n":432,"o":39.6493,"t":"2026-09-23T13:45:00Z","v":79324,"vw":40.01221},{"c":39.9697,"h":40.4699,"l":39.605,"n":402,"o":40.1,"t":"2026-09-23T14:00:00Z","v":65760,"vw":39.968023},{"c":39.85,"h":40.04,"l":39.49,"n":212,"o":39.94,"t":"2026-09-23T14:15:00Z","v":10554,"vw":39.845379},{"c":39.1062,"h":39.75,"l":39.1062,"n":174,"o":39.75,"t":"2026-09-23T14:30:00Z","v":12282,"vw":39.431877},{"c":39.09,"h":39.43,"l":38.99,"n":164,"o":39.16,"t":"2026-09-23T14:45:00Z","v":21452,"vw":39.347106},{"c":38.85,"h":39.19,"l":38.7,"n":178,"o":39.19,"t":"2026-09-23T15:00:00Z","v":7742,"vw":38.896943},{"c":39.005,"h":39.12,"l":38.835,"n":116,"o":38.835,"t":"2026-09-23T15:15:00Z","v":16118,"vw":39.025307},{"c":39.01,"h":39.055,"l":38.75,"n":96,"o":39,"t":"2026-09-23T15:30:00Z","v":12041,"vw":38.952409},{"c":39.05,"h":39.05,"l":38.85,"n":24,"o":39,"t":"2026-09-23T15:45:00Z","v":3956,"vw":38.866214},{"c":39.05,"h":39.1099,"l":38.87,"n":48,"o":38.87,"t":"2026-09-23T16:00:00Z","v":2410,"vw":38.974665},{"c":38.92,"h":39.09,"l":38.9,"n":53,"o":39,"t":"2026-09-23T16:15:00Z","v":5243,"vw":38.991657},{"c":39.14,"h":39.14,"l":38.8101,"n":31,"o":38.8101,"t":"2026-09-23T16:30:00Z","v":3499,"vw":39.039865},{"c":39.01,"h":39.11,"l":38.96,"n":51,"o":39.1,"t":"2026-09-23T16:45:00Z","v":7420,"vw":39.04852},{"c":39,"h":39.09,"l":38.9725,"n":61,"o":39.06,"t":"2026-09-23T17:00:00Z","v":4981,"vw":39.038442},{"c":38.99,"h":38.99,"l":38.89,"n":27,"o":38.98,"t":"2026-09-23T17:15:00Z","v":2173,"vw":38.938071},{"c":39.05,"h":39.06,"l":38.915,"n":44,"o":38.98,"t":"2026-09-23T17:30:00Z","v":12538,"vw":38.993234},{"c":39.05,"h":39.1,"l":38.94,"n":52,"o":39,"t":"2026-09-23T17:45:00Z","v":3121,"vw":39.045608},{"c":38.73,"h":39.06,"l":38.66,"n":165,"o":39.03,"t":"2026-09-23T18:00:00Z","v":21901,"vw":38.757439},{"c":38.53,"h":38.7899,"l":38.38,"n":130,"o":38.75,"t":"2026-09-23T18:15:00Z","v":16849,"vw":38.58701},{"c":38.59,"h":38.685,"l":38.59,"n":41,"o":38.59,"t":"2026-09-23T18:30:00Z","v":4819,"vw":38.627443},{"c":38.755,"h":38.825,"l":38.695,"n":25,"o":38.7,"t":"2026-09-23T18:45:00Z","v":2272,"vw":38.758741},{"c":38.65,"h":38.75,"l":38.65,"n":41,"o":38.75,"t":"2026-09-23T19:00:00Z","v":3671,"vw":38.687849},{"c":38.78,"h":38.83,"l":38.57,"n":98,"o":38.59,"t":"2026-09-23T19:15:00Z","v":11182,"vw":38.711316},{"c":38.5299,"h":38.7399,"l":38.5,"n":89,"o":38.68,"t":"2026-09-23T19:30:00Z","v":16116,"vw":38.622269},{"c":38.71,"h":38.71,"l":38.42,"n":311,"o":38.65,"t":"2026-09-23T19:45:00Z","v":31978,"vw":38.612453},{"c":38.64,"h":39.04,"l":38.63,"n":8,"o":39.04,"t":"2026-09-23T20:00:00Z","v":1911,"vw":38.996938},{"c":38.6,"h":38.78,"l":38.6,"n":39,"o":38.78,"t":"2026-09-23T20:15:00Z","v":1555,"vw":38.703788},{"c":38.56,"h":38.56,"l":38.56,"n":1,"o":38.56,"t":"2026-09-23T20:30:00Z","v":100,"vw":38.56},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-09-23T21:30:00Z","v":135,"vw":38.85},{"c":38.78,"h":38.7859,"l":38.78,"n":3,"o":38.7859,"t":"2026-09-23T21:45:00Z","v":515,"vw":38.78236},{"c":38.78,"h":38.78,"l":38.78,"n":11,"o":38.78,"t":"2026-09-23T22:00:00Z","v":1150,"vw":38.78},{"c":38.78,"h":38.78,"l":38.78,"n":2,"o":38.78,"t":"2026-09-23T22:30:00Z","v":200,"vw":38.78},{"c":38.55,"h":38.76,"l":38.55,"n":18,"o":38.76,"t":"2026-09-23T23:45:00Z","v":2595,"vw":38.562958},{"c":37.27,"h":37.49,"l":37.25,"n":120,"o":37.49,"t":"2026-09-24T08:00:00Z","v":2592,"vw":37.31532},{"c":37.26,"h":37.26,"l":36.99,"n":35,"o":36.99,"t":"2026-09-24T08:15:00Z","v":1529,"vw":37.238723},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-09-24T08:45:00Z","v":891,"vw":36.79},{"c":36.99,"h":36.99,"l":36.99,"n":2,"o":36.99,"t":"2026-09-24T09:15:00Z","v":500,"vw":36.99},{"c":37.16,"h":37.16,"l":37.16,"n":1,"o":37.16,"t":"2026-09-24T10:45:00Z","v":200,"vw":37.16},{"c":37.5,"h":37.5,"l":37.1795,"n":19,"o":37.2,"t":"2026-09-24T11:00:00Z","v":1765,"vw":37.313027},{"c":37.2464,"h":37.2464,"l":37.2464,"n":1,"o":37.2464,"t":"2026-09-24T11:15:00Z","v":241,"vw":37.2464},{"c":37.4,"h":37.4,"l":37.4,"n":3,"o":37.4,"t":"2026-09-24T11:30:00Z","v":185,"vw":37.4},{"c":37.17,"h":37.17,"l":37.17,"n":2,"o":37.17,"t":"2026-09-24T11:45:00Z","v":1947,"vw":37.17},{"c":37.82,"h":37.82,"l":37.5,"n":5,"o":37.59,"t":"2026-09-24T12:15:00Z","v":1136,"vw":37.538899},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-09-24T12:30:00Z","v":191,"vw":37.5},{"c":37.17,"h":37.5,"l":37.17,"n":10,"o":37.5,"t":"2026-09-24T12:45:00Z","v":3596,"vw":37.235608},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-09-24T13:00:00Z","v":180,"vw":37.27},{"c":38.59,"h":38.59,"l":37.5,"n":251,"o":37.5,"t":"2026-09-24T13:30:00Z","v":26008,"vw":38.163673},{"c":38.33,"h":38.495,"l":37.91,"n":203,"o":38.495,"t":"2026-09-24T13:45:00Z","v":21937,"vw":38.233987},{"c":38.875,"h":38.875,"l":38.2101,"n":198,"o":38.45,"t":"2026-09-24T14:00:00Z","v":16752,"vw":38.64338},{"c":38.85,"h":38.9,"l":38.56,"n":98,"o":38.9,"t":"2026-09-24T14:15:00Z","v":7897,"vw":38.684728},{"c":38.991,"h":39.1556,"l":38.8532,"n":169,"o":38.879,"t":"2026-09-24T14:30:00Z","v":32159,"vw":38.920292},{"c":38.99,"h":39.06,"l":38.86,"n":94,"o":39.035,"t":"2026-09-24T14:45:00Z","v":4798,"vw":39.00475},{"c":38.744,"h":39.01,"l":38.7,"n":54,"o":38.92,"t":"2026-09-24T15:00:00Z","v":9991,"vw":38.924803},{"c":38.4558,"h":38.65,"l":38.4084,"n":24,"o":38.65,"t":"2026-09-24T15:15:00Z","v":960,"vw":38.467058},{"c":38.5075,"h":38.52,"l":38.38,"n":20,"o":38.4,"t":"2026-09-24T15:30:00Z","v":1411,"vw":38.441864},{"c":38.52,"h":38.56,"l":38.505,"n":34,"o":38.55,"t":"2026-09-24T15:45:00Z","v":3713,"vw":38.519242},{"c":38.46,"h":38.46,"l":38.39,"n":18,"o":38.39,"t":"2026-09-24T16:00:00Z","v":1478,"vw":38.432222},{"c":38.85,"h":38.85,"l":38.45,"n":39,"o":38.45,"t":"2026-09-24T16:15:00Z","v":3059,"vw":38.709288},{"c":38.94,"h":39.06,"l":38.77,"n":42,"o":38.77,"t":"2026-09-24T16:30:00Z","v":9599,"vw":38.862661},{"c":38.19,"h":39,"l":37.875,"n":113,"o":38.95,"t":"2026-09-24T16:45:00Z","v":9721,"vw":38.492648},{"c":38.28,"h":38.28,"l":38,"n":32,"o":38.05,"t":"2026-09-24T17:00:00Z","v":2803,"vw":38.115974},{"c":38.25,"h":38.25,"l":38.12,"n":11,"o":38.12,"t":"2026-09-24T17:15:00Z","v":447,"vw":38.166667},{"c":37.99,"h":38.12,"l":37.91,"n":23,"o":38.12,"t":"2026-09-24T17:30:00Z","v":1424,"vw":37.990713},{"c":38.23,"h":38.28,"l":38.2012,"n":15,"o":38.2012,"t":"2026-09-24T17:45:00Z","v":3149,"vw":38.238741},{"c":38.46,"h":38.46,"l":38.21,"n":15,"o":38.26,"t":"2026-09-24T18:00:00Z","v":3619,"vw":38.366111},{"c":38.645,"h":38.645,"l":38.52,"n":12,"o":38.52,"t":"2026-09-24T18:15:00Z","v":1621,"vw":38.620667},{"c":39.26,"h":39.66,"l":38.91,"n":98,"o":38.91,"t":"2026-09-24T18:30:00Z","v":5676,"vw":39.244959},{"c":39.66,"h":39.73,"l":39.18,"n":61,"o":39.18,"t":"2026-09-24T18:45:00Z","v":3598,"vw":39.481472},{"c":39.995,"h":40.2,"l":39.67,"n":232,"o":39.7,"t":"2026-09-24T19:00:00Z","v":24770,"vw":39.842959},{"c":39.87,"h":40.115,"l":39.85,"n":53,"o":39.85,"t":"2026-09-24T19:15:00Z","v":4934,"vw":40.057121},{"c":39.83,"h":40.085,"l":39.83,"n":52,"o":39.94,"t":"2026-09-24T19:30:00Z","v":3990,"vw":39.941221},{"c":40.32,"h":40.42,"l":39.865,"n":261,"o":39.9,"t":"2026-09-24T19:45:00Z","v":18867,"vw":40.145365},{"c":40.42,"h":40.42,"l":40.42,"n":6,"o":40.42,"t":"2026-09-24T20:00:00Z","v":1355,"vw":40.42},{"c":40.4173,"h":40.4173,"l":40.4173,"n":2,"o":40.4173,"t":"2026-09-24T20:15:00Z","v":5003,"vw":40.4173},{"c":40.19,"h":40.19,"l":39.73,"n":14,"o":39.79,"t":"2026-09-24T20:30:00Z","v":2305,"vw":39.779838},{"c":40.01,"h":40.01,"l":39.8,"n":17,"o":39.8,"t":"2026-09-24T20:45:00Z","v":8301,"vw":39.999497},{"c":39.74,"h":39.86,"l":39.74,"n":8,"o":39.86,"t":"2026-09-24T21:15:00Z","v":3631,"vw":39.829889},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-09-24T21:45:00Z","v":150,"vw":39.9},{"c":39.68,"h":39.68,"l":39.68,"n":2,"o":39.68,"t":"2026-09-24T22:00:00Z","v":1568,"vw":39.68},{"c":39.7988,"h":40.1,"l":39.7988,"n":18,"o":40.08,"t":"2026-09-24T22:15:00Z","v":1569,"vw":40.056035},{"c":40.14,"h":40.14,"l":40.09,"n":31,"o":40.09,"t":"2026-09-24T22:45:00Z","v":1447,"vw":40.110398},{"c":40.13,"h":40.13,"l":40.12,"n":9,"o":40.12,"t":"2026-09-24T23:00:00Z","v":971,"vw":40.125588},{"c":40.31,"h":40.31,"l":40.13,"n":14,"o":40.16,"t":"2026-09-24T23:15:00Z","v":1211,"vw":40.15403},{"c":40.6,"h":40.83,"l":40.6,"n":141,"o":40.83,"t":"2026-09-25T08:00:00Z","v":1664,"vw":40.761198},{"c":40.49,"h":40.49,"l":40.49,"n":13,"o":40.49,"t":"2026-09-25T08:30:00Z","v":312,"vw":40.49},{"c":40.49,"h":40.49,"l":40.49,"n":3,"o":40.49,"t":"2026-09-25T08:45:00Z","v":214,"vw":40.49},{"c":40.47,"h":40.49,"l":40.47,"n":21,"o":40.49,"t":"2026-09-25T09:00:00Z","v":1006,"vw":40.472469},{"c":40.46,"h":40.46,"l":40.46,"n":4,"o":40.46,"t":"2026-09-25T10:15:00Z","v":210,"vw":40.46},{"c":40.44,"h":40.45,"l":40.44,"n":8,"o":40.45,"t":"2026-09-25T10:45:00Z","v":840,"vw":40.448745},{"c":40.43,"h":40.43,"l":40.43,"n":4,"o":40.43,"t":"2026-09-25T11:00:00Z","v":126,"vw":40.43},{"c":40.4294,"h":40.4294,"l":40.24,"n":38,"o":40.25,"t":"2026-09-25T11:15:00Z","v":1673,"vw":40.339324},{"c":40.21,"h":40.21,"l":40.21,"n":13,"o":40.21,"t":"2026-09-25T11:30:00Z","v":1733,"vw":40.21},{"c":40.19,"h":40.19,"l":40.19,"n":8,"o":40.19,"t":"2026-09-25T11:45:00Z","v":174,"vw":40.19},{"c":40.2,"h":40.2085,"l":40.2,"n":9,"o":40.2,"t":"2026-09-25T12:30:00Z","v":1269,"vw":40.203488},{"c":40.28,"h":40.28,"l":40.27,"n":7,"o":40.27,"t":"2026-09-25T12:45:00Z","v":1299,"vw":40.273046},{"c":40.4,"h":40.41,"l":40.4,"n":12,"o":40.41,"t":"2026-09-25T13:15:00Z","v":943,"vw":40.403687},{"c":40.34,"h":40.67,"l":40.11,"n":598,"o":40.13,"t":"2026-09-25T13:30:00Z","v":60932,"vw":40.257092},{"c":40.09,"h":40.38,"l":39.8442,"n":204,"o":40.33,"t":"2026-09-25T13:45:00Z","v":15377,"vw":40.136348},{"c":39.93,"h":40.185,"l":39.78,"n":183,"o":40.185,"t":"2026-09-25T14:00:00Z","v":15718,"vw":40.045056},{"c":40.045,"h":40.15,"l":39.8001,"n":136,"o":40.005,"t":"2026-09-25T14:15:00Z","v":10697,"vw":39.99442},{"c":40.03,"h":40.1566,"l":40.03,"n":110,"o":40.14,"t":"2026-09-25T14:30:00Z","v":10153,"vw":40.130565},{"c":40.1,"h":40.14,"l":40.0356,"n":51,"o":40.07,"t":"2026-09-25T14:45:00Z","v":2464,"vw":40.072211},{"c":40.56,"h":40.565,"l":40.49,"n":77,"o":40.49,"t":"2026-09-25T15:00:00Z","v":4834,"vw":40.536005},{"c":40.55,"h":40.7,"l":40.525,"n":96,"o":40.65,"t":"2026-09-25T15:15:00Z","v":6556,"vw":40.599254},{"c":40.82,"h":40.87,"l":40.59,"n":77,"o":40.59,"t":"2026-09-25T15:30:00Z","v":5279,"vw":40.773434},{"c":40.84,"h":40.93,"l":40.7033,"n":94,"o":40.84,"t":"2026-09-25T15:45:00Z","v":7003,"vw":40.856231},{"c":40.9701,"h":41.105,"l":40.75,"n":132,"o":40.8801,"t":"2026-09-25T16:00:00Z","v":9503,"vw":40.995053},{"c":40.88,"h":41.1,"l":40.67,"n":44,"o":40.87,"t":"2026-09-25T16:15:00Z","v":2950,"vw":40.772995},{"c":41.525,"h":41.525,"l":40.91,"n":158,"o":40.91,"t":"2026-09-25T16:30:00Z","v":10822,"vw":41.071258},{"c":41.19,"h":41.55,"l":41.1203,"n":99,"o":41.55,"t":"2026-09-25T16:45:00Z","v":7578,"vw":41.277803},{"c":41.3,"h":41.47,"l":41.2,"n":90,"o":41.21,"t":"2026-09-25T17:00:00Z","v":7944,"vw":41.425876},{"c":40.8,"h":41.25,"l":40.8,"n":83,"o":41.25,"t":"2026-09-25T17:15:00Z","v":4344,"vw":40.999388},{"c":40.6605,"h":40.88,"l":40.6605,"n":43,"o":40.88,"t":"2026-09-25T17:30:00Z","v":1953,"vw":40.818092},{"c":40.74,"h":40.74,"l":40.68,"n":10,"o":40.725,"t":"2026-09-25T17:45:00Z","v":2812,"vw":40.725456},{"c":40.765,"h":40.765,"l":40.66,"n":21,"o":40.665,"t":"2026-09-25T18:00:00Z","v":3423,"vw":40.697615},{"c":40.725,"h":40.725,"l":40.5137,"n":19,"o":40.695,"t":"2026-09-25T18:15:00Z","v":2268,"vw":40.672183},{"c":40.85,"h":40.85,"l":40.745,"n":18,"o":40.745,"t":"2026-09-25T18:30:00Z","v":2196,"vw":40.763244},{"c":40.88,"h":40.88,"l":40.77,"n":24,"o":40.8221,"t":"2026-09-25T18:45:00Z","v":2500,"vw":40.806983},{"c":40.76,"h":41.02,"l":40.6,"n":49,"o":40.875,"t":"2026-09-25T19:00:00Z","v":4319,"vw":40.860941},{"c":40.78,"h":40.8,"l":40.7,"n":18,"o":40.7,"t":"2026-09-25T19:15:00Z","v":1799,"vw":40.754597},{"c":40.775,"h":40.99,"l":40.775,"n":29,"o":40.82,"t":"2026-09-25T19:30:00Z","v":3065,"vw":40.826476},{"c":41.03,"h":41.03,"l":40.65,"n":46,"o":41,"t":"2026-09-25T19:45:00Z","v":4331,"vw":40.902146},{"c":41,"h":41.0681,"l":40.77,"n":12,"o":40.77,"t":"2026-09-25T20:00:00Z","v":1600,"vw":40.81406},{"c":40.92,"h":40.92,"l":40.92,"n":10,"o":40.92,"t":"2026-09-25T21:45:00Z","v":2950,"vw":40.92},{"c":41.09,"h":41.09,"l":41.09,"n":3,"o":41.09,"t":"2026-09-25T22:00:00Z","v":128,"vw":41.09},{"c":40.89,"h":40.89,"l":40.89,"n":11,"o":40.89,"t":"2026-09-25T23:00:00Z","v":821,"vw":40.89},{"c":40.25,"h":40.45,"l":40.15,"n":143,"o":40.45,"t":"2026-09-28T08:00:00Z","v":3891,"vw":40.260437},{"c":39.99,"h":40,"l":39.99,"n":68,"o":40,"t":"2026-09-28T08:30:00Z","v":2205,"vw":39.994399},{"c":40.15,"h":40.15,"l":40.15,"n":3,"o":40.15,"t":"2026-09-28T09:15:00Z","v":198,"vw":40.15},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-09-28T09:30:00Z","v":100,"vw":40.23},{"c":40.08,"h":40.09,"l":40.08,"n":17,"o":40.09,"t":"2026-09-28T10:00:00Z","v":19539,"vw":40.080103},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-09-28T10:15:00Z","v":600,"vw":40.15},{"c":40.08,"h":40.08,"l":40.08,"n":16,"o":40.08,"t":"2026-09-28T10:30:00Z","v":20504,"vw":40.08},{"c":40.21,"h":40.21,"l":40.2,"n":7,"o":40.2,"t":"2026-09-28T11:00:00Z","v":370,"vw":40.205385},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-09-28T11:45:00Z","v":184,"vw":40.25},{"c":40.2581,"h":40.2581,"l":40.25,"n":13,"o":40.25,"t":"2026-09-28T12:15:00Z","v":727,"vw":40.251211},{"c":40.1,"h":40.1,"l":40.1,"n":2,"o":40.1,"t":"2026-09-28T12:45:00Z","v":800,"vw":40.1},{"c":40.27,"h":40.3,"l":40.21,"n":40,"o":40.25,"t":"2026-09-28T13:15:00Z","v":2054,"vw":40.277558},{"c":40.04,"h":40.805,"l":39.21,"n":872,"o":40.27,"t":"2026-09-28T13:30:00Z","v":126025,"vw":39.720981},{"c":40.235,"h":40.3185,"l":39.49,"n":281,"o":39.852,"t":"2026-09-28T13:45:00Z","v":27577,"vw":39.760926},{"c":40.14,"h":40.745,"l":40.135,"n":100,"o":40.53,"t":"2026-09-28T14:00:00Z","v":6315,"vw":40.409744},{"c":39.99,"h":40.16,"l":39.81,"n":602,"o":40.06,"t":"2026-09-28T14:15:00Z","v":51305,"vw":39.917251},{"c":40.1797,"h":40.1797,"l":39.91,"n":107,"o":39.99,"t":"2026-09-28T14:30:00Z","v":3098,"vw":40.025562},{"c":40.23,"h":40.42,"l":39.93,"n":93,"o":40.1028,"t":"2026-09-28T14:45:00Z","v":4616,"vw":40.150707},{"c":40.1565,"h":40.28,"l":40.045,"n":42,"o":40.23,"t":"2026-09-28T15:00:00Z","v":2945,"vw":40.192893},{"c":40.22,"h":40.42,"l":40.2166,"n":37,"o":40.2166,"t":"2026-09-28T15:15:00Z","v":3096,"vw":40.27667},{"c":40.235,"h":40.2687,"l":40.11,"n":26,"o":40.2687,"t":"2026-09-28T15:30:00Z","v":4263,"vw":40.219128},{"c":40.42,"h":40.43,"l":40.29,"n":34,"o":40.3,"t":"2026-09-28T15:45:00Z","v":1966,"vw":40.381265},{"c":40.35,"h":40.35,"l":40.33,"n":15,"o":40.345,"t":"2026-09-28T16:00:00Z","v":2179,"vw":40.336455},{"c":40.49,"h":40.52,"l":40.31,"n":72,"o":40.35,"t":"2026-09-28T16:15:00Z","v":6203,"vw":40.407637},{"c":40.55,"h":40.67,"l":40.42,"n":36,"o":40.48,"t":"2026-09-28T16:30:00Z","v":6854,"vw":40.574741},{"c":40.57,"h":40.69,"l":40.53,"n":63,"o":40.53,"t":"2026-09-28T16:45:00Z","v":5704,"vw":40.579733},{"c":40.68,"h":40.68,"l":40.52,"n":32,"o":40.57,"t":"2026-09-28T17:00:00Z","v":2914,"vw":40.608947},{"c":40.62,"h":40.68,"l":40.59,"n":41,"o":40.65,"t":"2026-09-28T17:15:00Z","v":40556,"vw":40.678703},{"c":40.605,"h":40.605,"l":40.605,"n":3,"o":40.605,"t":"2026-09-28T17:30:00Z","v":205,"vw":40.605},{"c":40.725,"h":40.78,"l":40.6428,"n":37,"o":40.6428,"t":"2026-09-28T17:45:00Z","v":2260,"vw":40.733912},{"c":40.77,"h":40.81,"l":40.72,"n":28,"o":40.79,"t":"2026-09-28T18:00:00Z","v":3758,"vw":40.776504},{"c":40.64,"h":40.64,"l":40.64,"n":2,"o":40.64,"t":"2026-09-28T18:15:00Z","v":115,"vw":40.64},{"c":40.77,"h":40.77,"l":40.6787,"n":10,"o":40.725,"t":"2026-09-28T18:30:00Z","v":1869,"vw":40.730061},{"c":41.025,"h":41.0703,"l":40.71,"n":99,"o":40.71,"t":"2026-09-28T18:45:00Z","v":8318,"vw":40.923218},{"c":40.82,"h":41,"l":40.82,"n":34,"o":41,"t":"2026-09-28T19:00:00Z","v":6735,"vw":40.882156},{"c":40.87,"h":40.9499,"l":40.76,"n":14,"o":40.9499,"t":"2026-09-28T19:15:00Z","v":1891,"vw":40.816429},{"c":40.8468,"h":40.9399,"l":40.82,"n":37,"o":40.87,"t":"2026-09-28T19:30:00Z","v":4287,"vw":40.88018},{"c":40.59,"h":40.795,"l":40.46,"n":72,"o":40.795,"t":"2026-09-28T19:45:00Z","v":6271,"vw":40.634045},{"c":40.61,"h":40.61,"l":40.61,"n":6,"o":40.61,"t":"2026-09-28T20:00:00Z","v":999,"vw":40.61},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-09-28T20:30:00Z","v":158,"vw":40.61},{"c":40.62,"h":40.62,"l":40.62,"n":9,"o":40.62,"t":"2026-09-28T22:45:00Z","v":441,"vw":40.62},{"c":40.63,"h":40.63,"l":40.63,"n":8,"o":40.63,"t":"2026-09-28T23:00:00Z","v":248,"vw":40.63},{"c":40.37,"h":40.61,"l":40.37,"n":37,"o":40.61,"t":"2026-09-29T08:00:00Z","v":729,"vw":40.503333},{"c":40.59,"h":40.59,"l":40.59,"n":2,"o":40.59,"t":"2026-09-29T08:15:00Z","v":105,"vw":40.59},{"c":40.41,"h":40.57,"l":40.41,"n":28,"o":40.57,"t":"2026-09-29T09:00:00Z","v":1380,"vw":40.536826},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-09-29T10:45:00Z","v":263,"vw":40.8},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-09-29T11:00:00Z","v":600,"vw":40.57},{"c":40.72,"h":40.72,"l":40.62,"n":7,"o":40.62,"t":"2026-09-29T11:15:00Z","v":306,"vw":40.655587},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-09-29T11:45:00Z","v":105,"vw":40.95},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-09-29T12:15:00Z","v":667,"vw":40.46},{"c":40.72,"h":40.72,"l":40.72,"n":9,"o":40.72,"t":"2026-09-29T12:45:00Z","v":190,"vw":40.72},{"c":40.65,"h":40.6581,"l":40.65,"n":10,"o":40.6581,"t":"2026-09-29T13:15:00Z","v":288,"vw":40.654578},{"c":42.24,"h":42.6326,"l":40.68,"n":679,"o":40.77,"t":"2026-09-29T13:30:00Z","v":81822,"vw":41.245161},{"c":41.25,"h":42.19,"l":40.69,"n":347,"o":42.19,"t":"2026-09-29T13:45:00Z","v":48951,"vw":41.761898},{"c":40.96,"h":41.3602,"l":40.74,"n":144,"o":41.3602,"t":"2026-09-29T14:00:00Z","v":6823,"vw":41.10119},{"c":40.75,"h":40.93,"l":40.7,"n":139,"o":40.9,"t":"2026-09-29T14:15:00Z","v":10692,"vw":40.742447},{"c":40.628,"h":40.835,"l":40.55,"n":116,"o":40.7444,"t":"2026-09-29T14:30:00Z","v":8786,"vw":40.733691},{"c":40.88,"h":40.88,"l":40.43,"n":103,"o":40.57,"t":"2026-09-29T14:45:00Z","v":5963,"vw":40.56871},{"c":40.82,"h":40.85,"l":40.72,"n":24,"o":40.72,"t":"2026-09-29T15:00:00Z","v":1997,"vw":40.797379},{"c":40.88,"h":40.89,"l":40.71,"n":90,"o":40.815,"t":"2026-09-29T15:15:00Z","v":11908,"vw":40.814663},{"c":40.96,"h":41.0888,"l":40.94,"n":60,"o":40.968,"t":"2026-09-29T15:30:00Z","v":4254,"vw":41.007681},{"c":40.78,"h":40.8785,"l":40.78,"n":29,"o":40.8,"t":"2026-09-29T15:45:00Z","v":1646,"vw":40.828081},{"c":40.915,"h":40.92,"l":40.78,"n":37,"o":40.855,"t":"2026-09-29T16:00:00Z","v":1022,"vw":40.843665},{"c":40.84,"h":40.9699,"l":40.75,"n":26,"o":40.95,"t":"2026-09-29T16:15:00Z","v":2963,"vw":40.864296},{"c":40.98,"h":41.105,"l":40.74,"n":48,"o":40.74,"t":"2026-09-29T16:30:00Z","v":6705,"vw":40.976843},{"c":41.11,"h":41.14,"l":40.98,"n":33,"o":40.98,"t":"2026-09-29T16:45:00Z","v":1554,"vw":41.064729},{"c":41.225,"h":41.435,"l":41.225,"n":29,"o":41.31,"t":"2026-09-29T17:00:00Z","v":2280,"vw":41.297074},{"c":41.2831,"h":41.2831,"l":41.15,"n":108,"o":41.2031,"t":"2026-09-29T17:15:00Z","v":11590,"vw":41.226777},{"c":40.98,"h":41.3,"l":40.98,"n":78,"o":41.28,"t":"2026-09-29T17:30:00Z","v":6912,"vw":41.040321},{"c":40.74,"h":40.84,"l":40.74,"n":33,"o":40.83,"t":"2026-09-29T17:45:00Z","v":894,"vw":40.782254},{"c":40.99,"h":41.0099,"l":40.78,"n":19,"o":40.9999,"t":"2026-09-29T18:00:00Z","v":1786,"vw":40.901626},{"c":41.02,"h":41.15,"l":40.85,"n":22,"o":40.85,"t":"2026-09-29T18:15:00Z","v":2892,"vw":41.101654},{"c":40.9169,"h":41.09,"l":40.9169,"n":12,"o":41.09,"t":"2026-09-29T18:30:00Z","v":735,"vw":41.024106},{"c":41.2869,"h":41.2869,"l":40.95,"n":10,"o":41.0325,"t":"2026-09-29T18:45:00Z","v":1349,"vw":41.107063},{"c":41.3,"h":41.46,"l":41.2001,"n":36,"o":41.27,"t":"2026-09-29T19:00:00Z","v":3455,"vw":41.350394},{"c":41.73,"h":41.77,"l":41.22,"n":48,"o":41.22,"t":"2026-09-29T19:15:00Z","v":4488,"vw":41.504468},{"c":41.58,"h":41.73,"l":41.42,"n":77,"o":41.73,"t":"2026-09-29T19:30:00Z","v":6950,"vw":41.617984},{"c":41.57,"h":41.72,"l":41.5547,"n":76,"o":41.68,"t":"2026-09-29T19:45:00Z","v":12390,"vw":41.602691},{"c":41.5518,"h":41.81,"l":41.5518,"n":21,"o":41.81,"t":"2026-09-29T20:00:00Z","v":1838,"vw":41.740566},{"c":41.621,"h":41.621,"l":41.61,"n":17,"o":41.61,"t":"2026-09-29T20:45:00Z","v":636,"vw":41.6155},{"c":41.55,"h":41.55,"l":41.55,"n":4,"o":41.55,"t":"2026-09-29T21:00:00Z","v":146,"vw":41.55},{"c":41.63,"h":41.68,"l":41.63,"n":21,"o":41.63,"t":"2026-09-29T21:15:00Z","v":1205,"vw":41.65062},{"c":41.7344,"h":41.7344,"l":41.7344,"n":1,"o":41.7344,"t":"2026-09-29T21:45:00Z","v":159,"vw":41.7344},{"c":41.65,"h":41.65,"l":41.65,"n":16,"o":41.65,"t":"2026-09-29T22:00:00Z","v":7397,"vw":41.65},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-09-29T23:15:00Z","v":100,"vw":41.78},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-09-29T23:45:00Z","v":150,"vw":41.78},{"c":42.16,"h":42.3632,"l":41.95,"n":243,"o":42.07,"t":"2026-09-30T08:00:00Z","v":10544,"vw":42.07412},{"c":42.29,"h":42.29,"l":42.29,"n":5,"o":42.29,"t":"2026-09-30T08:15:00Z","v":218,"vw":42.29},{"c":42.2519,"h":42.2519,"l":41.85,"n":61,"o":42.16,"t":"2026-09-30T08:30:00Z","v":1357,"vw":42.105475},{"c":40.96,"h":41.1,"l":40.96,"n":57,"o":41.08,"t":"2026-09-30T09:00:00Z","v":1425,"vw":41.077864},{"c":41.84,"h":41.84,"l":40.96,"n":25,"o":40.96,"t":"2026-09-30T09:15:00Z","v":1262,"vw":41.256086},{"c":40.41,"h":40.93,"l":40.41,"n":37,"o":40.93,"t":"2026-09-30T09:30:00Z","v":1090,"vw":40.595944},{"c":40.02,"h":40.43,"l":40,"n":94,"o":40.43,"t":"2026-09-30T10:00:00Z","v":3517,"vw":40.076147},{"c":39.9052,"h":39.9052,"l":39.77,"n":22,"o":39.7712,"t":"2026-09-30T10:15:00Z","v":3169,"vw":39.792103},{"c":40.51,"h":40.51,"l":39.99,"n":41,"o":39.99,"t":"2026-09-30T10:30:00Z","v":1100,"vw":40.084056},{"c":40.11,"h":40.502,"l":40.02,"n":67,"o":40.47,"t":"2026-09-30T11:00:00Z","v":7767,"vw":40.179935},{"c":39.91,"h":40.24,"l":39.75,"n":151,"o":40.24,"t":"2026-09-30T11:15:00Z","v":10328,"vw":39.873083},{"c":40.16,"h":40.16,"l":40.16,"n":26,"o":40.16,"t":"2026-09-30T11:30:00Z","v":573,"vw":40.16},{"c":39.7,"h":39.98,"l":39.7,"n":125,"o":39.9,"t":"2026-09-30T11:45:00Z","v":6148,"vw":39.909558},{"c":39.44,"h":39.85,"l":39.44,"n":96,"o":39.8,"t":"2026-09-30T12:00:00Z","v":5834,"vw":39.547798},{"c":39.09,"h":39.94,"l":39.09,"n":109,"o":39.414,"t":"2026-09-30T12:15:00Z","v":6961,"vw":39.529638},{"c":39.25,"h":39.3158,"l":39.24,"n":69,"o":39.25,"t":"2026-09-30T12:30:00Z","v":2423,"vw":39.263248},{"c":39.19,"h":39.23,"l":39.1,"n":84,"o":39.22,"t":"2026-09-30T12:45:00Z","v":7772,"vw":39.115249},{"c":39.49,"h":39.49,"l":39.1,"n":17,"o":39.14,"t":"2026-09-30T13:00:00Z","v":2698,"vw":39.139598},{"c":38.97,"h":39.59,"l":38.97,"n":155,"o":39.31,"t":"2026-09-30T13:15:00Z","v":8449,"vw":39.098844},{"c":40.17,"h":40.505,"l":38.65,"n":919,"o":39.07,"t":"2026-09-30T13:30:00Z","v":80375,"vw":39.459179},{"c":39.42,"h":40.05,"l":38.8,"n":568,"o":39.87,"t":"2026-09-30T13:45:00Z","v":51909,"vw":39.512826},{"c":39.65,"h":39.7737,"l":39.34,"n":200,"o":39.5,"t":"2026-09-30T14:00:00Z","v":20064,"vw":39.65194},{"c":39.35,"h":39.67,"l":39.3,"n":208,"o":39.56,"t":"2026-09-30T14:15:00Z","v":12221,"vw":39.511361},{"c":39.6501,"h":39.95,"l":39.39,"n":105,"o":39.575,"t":"2026-09-30T14:30:00Z","v":4767,"vw":39.652236},{"c":39.35,"h":39.91,"l":39.35,"n":186,"o":39.745,"t":"2026-09-30T14:45:00Z","v":10204,"vw":39.646},{"c":39.46,"h":39.4799,"l":39.15,"n":253,"o":39.47,"t":"2026-09-30T15:00:00Z","v":23602,"vw":39.334252},{"c":39.01,"h":39.49,"l":38.95,"n":273,"o":39.45,"t":"2026-09-30T15:15:00Z","v":22091,"vw":39.088528},{"c":39.34,"h":39.34,"l":39.015,"n":43,"o":39.015,"t":"2026-09-30T15:30:00Z","v":3823,"vw":39.236003},{"c":39.395,"h":39.45,"l":39.265,"n":108,"o":39.38,"t":"2026-09-30T15:45:00Z","v":9689,"vw":39.347406},{"c":39.572,"h":39.63,"l":39.33,"n":60,"o":39.33,"t":"2026-09-30T16:00:00Z","v":2640,"vw":39.511919},{"c":39.2,"h":39.56,"l":39.18,"n":104,"o":39.515,"t":"2026-09-30T16:15:00Z","v":8985,"vw":39.422042},{"c":39.37,"h":39.48,"l":39.2,"n":39,"o":39.2,"t":"2026-09-30T16:30:00Z","v":1671,"vw":39.318554},{"c":39.5699,"h":39.5699,"l":39.285,"n":31,"o":39.285,"t":"2026-09-30T16:45:00Z","v":4308,"vw":39.491948},{"c":39.555,"h":39.64,"l":39.37,"n":32,"o":39.37,"t":"2026-09-30T17:00:00Z","v":3594,"vw":39.563692},{"c":39.59,"h":39.78,"l":39.59,"n":150,"o":39.61,"t":"2026-09-30T17:15:00Z","v":78046,"vw":39.745006},{"c":39.81,"h":39.94,"l":39.78,"n":35,"o":39.78,"t":"2026-09-30T17:30:00Z","v":3106,"vw":39.8225},{"c":39.76,"h":39.785,"l":39.7,"n":111,"o":39.75,"t":"2026-09-30T17:45:00Z","v":13672,"vw":39.730044},{"c":39.9,"h":39.9,"l":39.77,"n":19,"o":39.77,"t":"2026-09-30T18:00:00Z","v":2166,"vw":39.824392},{"c":39.88,"h":39.9795,"l":39.79,"n":42,"o":39.905,"t":"2026-09-30T18:15:00Z","v":5249,"vw":39.88709},{"c":39.85,"h":40.04,"l":39.85,"n":28,"o":39.865,"t":"2026-09-30T18:30:00Z","v":3316,"vw":39.941794},{"c":39.505,"h":39.89,"l":39.5,"n":68,"o":39.87,"t":"2026-09-30T18:45:00Z","v":9044,"vw":39.645882},{"c":39.705,"h":39.77,"l":39.5118,"n":16,"o":39.62,"t":"2026-09-30T19:00:00Z","v":1688,"vw":39.55706},{"c":39.79,"h":39.79,"l":39.52,"n":51,"o":39.7,"t":"2026-09-30T19:15:00Z","v":3518,"vw":39.633778},{"c":39.79,"h":39.9799,"l":39.7,"n":31,"o":39.9799,"t":"2026-09-30T19:30:00Z","v":2487,"vw":39.769709},{"c":40.15,"h":40.15,"l":39.7543,"n":234,"o":39.79,"t":"2026-09-30T19:45:00Z","v":17478,"vw":39.882177},{"c":39.97,"h":40.21,"l":39.97,"n":9,"o":40.21,"t":"2026-09-30T20:00:00Z","v":3653,"vw":40.200675},{"c":40,"h":40,"l":39.97,"n":41,"o":39.97,"t":"2026-09-30T20:15:00Z","v":1168,"vw":39.981321},{"c":39.92,"h":39.92,"l":39.92,"n":6,"o":39.92,"t":"2026-09-30T20:30:00Z","v":2018,"vw":39.92},{"c":39.95,"h":39.98,"l":39.9,"n":25,"o":39.98,"t":"2026-09-30T20:45:00Z","v":4125,"vw":39.907212},{"c":40,"h":40,"l":39.98,"n":6,"o":40,"t":"2026-09-30T21:00:00Z","v":312,"vw":39.993377},{"c":39.96,"h":39.96,"l":39.912,"n":19,"o":39.912,"t":"2026-09-30T21:15:00Z","v":734,"vw":39.948},{"c":39.9996,"h":39.9996,"l":39.9069,"n":48,"o":39.9069,"t":"2026-09-30T21:45:00Z","v":2441,"vw":39.963623},{"c":40.12,"h":40.3229,"l":39.92,"n":17,"o":39.92,"t":"2026-09-30T22:00:00Z","v":807,"vw":40.140647},{"c":40.2085,"h":40.2085,"l":40.2085,"n":3,"o":40.2085,"t":"2026-09-30T22:15:00Z","v":413,"vw":40.2085},{"c":39.9,"h":39.91,"l":39.9,"n":10,"o":39.9,"t":"2026-09-30T22:30:00Z","v":1603,"vw":39.901279},{"c":40.11,"h":40.11,"l":40.11,"n":8,"o":40.11,"t":"2026-09-30T23:30:00Z","v":203,"vw":40.11},{"c":38.63,"h":39.13,"l":38.28,"n":450,"o":38.46,"t":"2026-10-01T08:00:00Z","v":7719,"vw":38.657982},{"c":38.36,"h":38.69,"l":38.36,"n":12,"o":38.5,"t":"2026-10-01T08:15:00Z","v":1665,"vw":38.564046},{"c":38.62,"h":38.62,"l":38.6,"n":4,"o":38.6,"t":"2026-10-01T08:45:00Z","v":583,"vw":38.612062},{"c":38.6,"h":38.6,"l":38.6,"n":2,"o":38.6,"t":"2026-10-01T09:00:00Z","v":159,"vw":38.6},{"c":38.63,"h":38.66,"l":38.63,"n":7,"o":38.66,"t":"2026-10-01T09:15:00Z","v":969,"vw":38.639444},{"c":38.62,"h":38.62,"l":38.62,"n":2,"o":38.62,"t":"2026-10-01T10:00:00Z","v":294,"vw":38.62},{"c":38.4704,"h":39.1,"l":38.36,"n":17,"o":38.4,"t":"2026-10-01T11:00:00Z","v":4870,"vw":38.586358},{"c":38.46,"h":38.79,"l":38.46,"n":16,"o":38.79,"t":"2026-10-01T11:30:00Z","v":974,"vw":38.592255},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-01T11:45:00Z","v":300,"vw":38.35},{"c":38.25,"h":38.25,"l":38,"n":18,"o":38.12,"t":"2026-10-01T12:00:00Z","v":967,"vw":38.162208},{"c":38.56,"h":38.6,"l":38.56,"n":14,"o":38.6,"t":"2026-10-01T12:30:00Z","v":252,"vw":38.577316},{"c":38.64,"h":38.64,"l":38.64,"n":4,"o":38.64,"t":"2026-10-01T12:45:00Z","v":152,"vw":38.64},{"c":39.245,"h":39.38,"l":38.03,"n":397,"o":38.03,"t":"2026-10-01T13:30:00Z","v":31390,"vw":38.951032},{"c":40.12,"h":40.12,"l":39.18,"n":173,"o":39.25,"t":"2026-10-01T13:45:00Z","v":15380,"vw":39.69514},{"c":39.8,"h":40.08,"l":39.7,"n":130,"o":39.83,"t":"2026-10-01T14:00:00Z","v":13708,"vw":39.840293},{"c":40.269,"h":40.54,"l":40,"n":177,"o":40,"t":"2026-10-01T14:15:00Z","v":9924,"vw":40.275347},{"c":40.07,"h":40.42,"l":40,"n":133,"o":40.35,"t":"2026-10-01T14:30:00Z","v":7675,"vw":40.288634},{"c":40.25,"h":40.34,"l":40,"n":70,"o":40.0008,"t":"2026-10-01T14:45:00Z","v":4379,"vw":40.173778},{"c":40.0649,"h":40.34,"l":40.0649,"n":37,"o":40.29,"t":"2026-10-01T15:00:00Z","v":3994,"vw":40.231745},{"c":39.9413,"h":40.1899,"l":39.9413,"n":16,"o":40.1482,"t":"2026-10-01T15:15:00Z","v":2797,"vw":40.090552},{"c":39.41,"h":39.775,"l":39.4,"n":114,"o":39.775,"t":"2026-10-01T15:30:00Z","v":10581,"vw":39.487247},{"c":39.46,"h":39.59,"l":39.34,"n":55,"o":39.42,"t":"2026-10-01T15:45:00Z","v":6669,"vw":39.487466},{"c":39.21,"h":39.49,"l":39.21,"n":53,"o":39.4609,"t":"2026-10-01T16:00:00Z","v":4003,"vw":39.430068},{"c":39.14,"h":39.185,"l":38.985,"n":25,"o":39.185,"t":"2026-10-01T16:15:00Z","v":2487,"vw":39.134108},{"c":39.205,"h":39.2412,"l":39.15,"n":23,"o":39.2,"t":"2026-10-01T16:30:00Z","v":7502,"vw":39.229908},{"c":39.11,"h":39.17,"l":39.075,"n":30,"o":39.075,"t":"2026-10-01T16:45:00Z","v":2261,"vw":39.149493},{"c":39.18,"h":39.225,"l":39.08,"n":21,"o":39.08,"t":"2026-10-01T17:00:00Z","v":1268,"vw":39.180226},{"c":39.34,"h":39.34,"l":39.1401,"n":12,"o":39.1401,"t":"2026-10-01T17:15:00Z","v":1717,"vw":39.308938},{"c":39.48,"h":39.48,"l":39.48,"n":6,"o":39.48,"t":"2026-10-01T17:30:00Z","v":106,"vw":39.48},{"c":39.2,"h":39.57,"l":39.2,"n":50,"o":39.57,"t":"2026-10-01T17:45:00Z","v":6754,"vw":39.293568},{"c":38.76,"h":39.1451,"l":38.75,"n":70,"o":39.1451,"t":"2026-10-01T18:00:00Z","v":2160,"vw":38.892454},{"c":38.95,"h":38.95,"l":38.95,"n":22,"o":38.95,"t":"2026-10-01T18:15:00Z","v":1223,"vw":38.95},{"c":39.335,"h":39.335,"l":39.185,"n":5,"o":39.2,"t":"2026-10-01T18:30:00Z","v":2856,"vw":39.318707},{"c":39.2799,"h":39.2799,"l":39.09,"n":16,"o":39.2289,"t":"2026-10-01T18:45:00Z","v":1062,"vw":39.210705},{"c":39.23,"h":39.27,"l":39.14,"n":20,"o":39.18,"t":"2026-10-01T19:00:00Z","v":1173,"vw":39.199865},{"c":39.15,"h":39.15,"l":39.0101,"n":19,"o":39.075,"t":"2026-10-01T19:15:00Z","v":4089,"vw":39.104816},{"c":38.975,"h":39.24,"l":38.975,"n":27,"o":39.165,"t":"2026-10-01T19:30:00Z","v":1179,"vw":39.176025},{"c":38.79,"h":38.92,"l":38.63,"n":78,"o":38.92,"t":"2026-10-01T19:45:00Z","v":5343,"vw":38.829644},{"c":38.86,"h":38.86,"l":38.86,"n":6,"o":38.86,"t":"2026-10-01T20:00:00Z","v":1078,"vw":38.86},{"c":39.2259,"h":39.2259,"l":39.2259,"n":1,"o":39.2259,"t":"2026-10-01T21:45:00Z","v":161,"vw":39.2259},{"c":38.93,"h":38.93,"l":38.93,"n":35,"o":38.93,"t":"2026-10-01T22:00:00Z","v":513,"vw":38.93},{"c":38.88,"h":38.88,"l":38.75,"n":2,"o":38.75,"t":"2026-10-01T22:15:00Z","v":300,"vw":38.793333},{"c":39.5331,"h":39.5383,"l":39.37,"n":4,"o":39.37,"t":"2026-10-01T23:00:00Z","v":1287,"vw":39.437672},{"c":39.6619,"h":39.6619,"l":39.39,"n":194,"o":39.57,"t":"2026-10-02T08:00:00Z","v":3647,"vw":39.476672},{"c":39.6526,"h":39.6526,"l":39.6526,"n":1,"o":39.6526,"t":"2026-10-02T08:30:00Z","v":100,"vw":39.6526},{"c":39.6493,"h":39.6493,"l":39.6493,"n":1,"o":39.6493,"t":"2026-10-02T09:15:00Z","v":100,"vw":39.6493},{"c":39.54,"h":39.54,"l":39.54,"n":8,"o":39.54,"t":"2026-10-02T10:15:00Z","v":223,"vw":39.54},{"c":39.45,"h":39.45,"l":39.45,"n":24,"o":39.45,"t":"2026-10-02T10:30:00Z","v":1131,"vw":39.45},{"c":39.4,"h":39.59,"l":39.14,"n":28,"o":39.2682,"t":"2026-10-02T11:00:00Z","v":2705,"vw":39.297831},{"c":39.01,"h":39.45,"l":39.01,"n":14,"o":39.01,"t":"2026-10-02T11:15:00Z","v":1424,"vw":39.089065},{"c":39.05,"h":39.39,"l":39.05,"n":20,"o":39.05,"t":"2026-10-02T12:30:00Z","v":1312,"vw":39.250116},{"c":39.3,"h":39.4,"l":39.3,"n":4,"o":39.4,"t":"2026-10-02T12:45:00Z","v":432,"vw":39.347619},{"c":39.04,"h":39.29,"l":38.99,"n":96,"o":39.22,"t":"2026-10-02T13:15:00Z","v":2390,"vw":39.089655},{"c":39.295,"h":39.53,"l":38.46,"n":554,"o":39.11,"t":"2026-10-02T13:30:00Z","v":37440,"vw":39.089198},{"c":38.66,"h":39.01,"l":38.5,"n":280,"o":38.847,"t":"2026-10-02T13:45:00Z","v":9366,"vw":38.702628},{"c":38.85,"h":38.8755,"l":38.56,"n":183,"o":38.8755,"t":"2026-10-02T14:00:00Z","v":11441,"vw":38.750991},{"c":38.42,"h":38.84,"l":38.0693,"n":357,"o":38.81,"t":"2026-10-02T14:15:00Z","v":16795,"vw":38.549069},{"c":37.8107,"h":38.38,"l":37.67,"n":315,"o":38.31,"t":"2026-10-02T14:30:00Z","v":14484,"vw":37.991823},{"c":37.89,"h":38.04,"l":37.85,"n":205,"o":37.915,"t":"2026-10-02T14:45:00Z","v":6559,"vw":37.941965},{"c":38.6499,"h":38.6499,"l":37.9757,"n":120,"o":37.9757,"t":"2026-10-02T15:00:00Z","v":3219,"vw":38.234072},{"c":38.89,"h":38.99,"l":38.7,"n":100,"o":38.75,"t":"2026-10-02T15:15:00Z","v":6764,"vw":38.796345},{"c":38.93,"h":38.95,"l":38.86,"n":28,"o":38.86,"t":"2026-10-02T15:30:00Z","v":3528,"vw":38.933537},{"c":39,"h":39.2,"l":38.95,"n":78,"o":39.01,"t":"2026-10-02T15:45:00Z","v":6317,"vw":39.005654},{"c":38.84,"h":39.05,"l":38.835,"n":25,"o":39.05,"t":"2026-10-02T16:00:00Z","v":1028,"vw":38.933809},{"c":38.84,"h":38.84,"l":38.64,"n":43,"o":38.78,"t":"2026-10-02T16:15:00Z","v":4190,"vw":38.727368},{"c":38.96,"h":38.96,"l":38.78,"n":37,"o":38.8556,"t":"2026-10-02T16:30:00Z","v":3138,"vw":38.864704},{"c":38.895,"h":38.895,"l":38.695,"n":36,"o":38.76,"t":"2026-10-02T16:45:00Z","v":1427,"vw":38.759794},{"c":38.7,"h":38.875,"l":38.7,"n":19,"o":38.875,"t":"2026-10-02T17:00:00Z","v":843,"vw":38.775772},{"c":38.5,"h":38.7,"l":38.5,"n":27,"o":38.68,"t":"2026-10-02T17:15:00Z","v":2445,"vw":38.676472},{"c":38.575,"h":38.6,"l":38.46,"n":22,"o":38.5,"t":"2026-10-02T17:30:00Z","v":2339,"vw":38.507895},{"c":38.78,"h":38.78,"l":38.65,"n":4,"o":38.65,"t":"2026-10-02T17:45:00Z","v":5108,"vw":38.652549},{"c":38.77,"h":38.9,"l":38.69,"n":16,"o":38.69,"t":"2026-10-02T18:00:00Z","v":1646,"vw":38.789827},{"c":38.665,"h":38.73,"l":38.63,"n":16,"o":38.63,"t":"2026-10-02T18:15:00Z","v":1049,"vw":38.682623},{"c":38.615,"h":38.615,"l":38.47,"n":26,"o":38.61,"t":"2026-10-02T18:30:00Z","v":954,"vw":38.554667},{"c":38.7,"h":38.735,"l":38.7,"n":15,"o":38.735,"t":"2026-10-02T18:45:00Z","v":1288,"vw":38.731818},{"c":38.74,"h":38.77,"l":38.71,"n":23,"o":38.71,"t":"2026-10-02T19:00:00Z","v":1205,"vw":38.74},{"c":38.88,"h":38.88,"l":38.775,"n":44,"o":38.775,"t":"2026-10-02T19:15:00Z","v":4400,"vw":38.837589},{"c":39.09,"h":39.09,"l":38.88,"n":32,"o":38.955,"t":"2026-10-02T19:30:00Z","v":3008,"vw":39.014173},{"c":39.04,"h":39.04,"l":38.83,"n":47,"o":39,"t":"2026-10-02T19:45:00Z","v":2359,"vw":38.906007},{"c":39.1,"h":39.1,"l":39.1,"n":7,"o":39.1,"t":"2026-10-02T20:00:00Z","v":1139,"vw":39.1},{"c":39.05,"h":39.05,"l":39.04,"n":39,"o":39.04,"t":"2026-10-02T20:30:00Z","v":2801,"vw":39.049619},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-02T20:45:00Z","v":188,"vw":39.1},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-02T21:15:00Z","v":195,"vw":39.04},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-02T21:30:00Z","v":105,"vw":39.1},{"c":38.75,"h":38.81,"l":38.75,"n":5,"o":38.81,"t":"2026-10-02T21:45:00Z","v":400,"vw":38.769608},{"c":39.23,"h":39.31,"l":39.09,"n":175,"o":39.12,"t":"2026-10-05T08:00:00Z","v":6890,"vw":39.190391},{"c":38.9,"h":38.93,"l":38.9,"n":36,"o":38.93,"t":"2026-10-05T08:30:00Z","v":1838,"vw":38.919488},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-05T09:15:00Z","v":292,"vw":38.75},{"c":39.1,"h":39.1,"l":39.1,"n":14,"o":39.1,"t":"2026-10-05T11:00:00Z","v":2435,"vw":39.1},{"c":39.31,"h":39.31,"l":39.28,"n":2,"o":39.28,"t":"2026-10-05T11:15:00Z","v":250,"vw":39.29476},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-05T11:30:00Z","v":150,"vw":38.88},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-05T12:00:00Z","v":182,"vw":39.1},{"c":39.11,"h":39.3,"l":39.1,"n":22,"o":39.3,"t":"2026-10-05T13:15:00Z","v":2917,"vw":39.151196},{"c":39.06,"h":39.35,"l":38.4,"n":656,"o":39.32,"t":"2026-10-05T13:30:00Z","v":37136,"vw":38.871214},{"c":38.99,"h":39.14,"l":38.81,"n":247,"o":39.025,"t":"2026-10-05T13:45:00Z","v":21698,"vw":38.935764},{"c":39.11,"h":39.25,"l":38.95,"n":82,"o":39.005,"t":"2026-10-05T14:00:00Z","v":6239,"vw":39.131828},{"c":39.125,"h":39.27,"l":39.08,"n":109,"o":39.2499,"t":"2026-10-05T14:15:00Z","v":6687,"vw":39.171902},{"c":39.37,"h":39.43,"l":39.11,"n":82,"o":39.149,"t":"2026-10-05T14:30:00Z","v":3935,"vw":39.275386},{"c":39.475,"h":39.69,"l":39.25,"n":110,"o":39.29,"t":"2026-10-05T14:45:00Z","v":7401,"vw":39.516266},{"c":39.65,"h":39.84,"l":39.4701,"n":224,"o":39.54,"t":"2026-10-05T15:00:00Z","v":32228,"vw":39.655882},{"c":40.13,"h":40.189,"l":39.66,"n":104,"o":39.72,"t":"2026-10-05T15:15:00Z","v":8165,"vw":39.960911},{"c":40.45,"h":40.5,"l":40,"n":202,"o":40.19,"t":"2026-10-05T15:30:00Z","v":17278,"vw":40.355335},{"c":40.28,"h":40.6,"l":40.25,"n":102,"o":40.43,"t":"2026-10-05T15:45:00Z","v":13948,"vw":40.522002},{"c":40.1,"h":40.19,"l":40.07,"n":87,"o":40.19,"t":"2026-10-05T16:00:00Z","v":7051,"vw":40.119696},{"c":40.25,"h":40.25,"l":40.11,"n":40,"o":40.11,"t":"2026-10-05T16:15:00Z","v":3913,"vw":40.179307},{"c":40.34,"h":40.46,"l":40.25,"n":95,"o":40.35,"t":"2026-10-05T16:30:00Z","v":9512,"vw":40.344935},{"c":40.525,"h":40.59,"l":40.425,"n":92,"o":40.425,"t":"2026-10-05T16:45:00Z","v":8542,"vw":40.511271},{"c":40.74,"h":40.8,"l":40.57,"n":75,"o":40.68,"t":"2026-10-05T17:00:00Z","v":8351,"vw":40.722779},{"c":41.025,"h":41.025,"l":40.795,"n":135,"o":40.8681,"t":"2026-10-05T17:15:00Z","v":9018,"vw":40.951499},{"c":41.12,"h":41.3,"l":41.03,"n":168,"o":41.13,"t":"2026-10-05T17:30:00Z","v":10929,"vw":41.169579},{"c":41.04,"h":41.15,"l":41.04,"n":70,"o":41.12,"t":"2026-10-05T17:45:00Z","v":3072,"vw":41.099155},{"c":41.3951,"h":41.4,"l":41.037,"n":127,"o":41.037,"t":"2026-10-05T18:00:00Z","v":16587,"vw":41.187645},{"c":41.305,"h":41.49,"l":41.305,"n":93,"o":41.39,"t":"2026-10-05T18:15:00Z","v":4857,"vw":41.395407},{"c":41.3,"h":41.51,"l":41.26,"n":205,"o":41.3,"t":"2026-10-05T18:30:00Z","v":22641,"vw":41.32568},{"c":41.4916,"h":41.5287,"l":41.3081,"n":92,"o":41.35,"t":"2026-10-05T18:45:00Z","v":7291,"vw":41.434253},{"c":41.1503,"h":41.48,"l":41.12,"n":70,"o":41.48,"t":"2026-10-05T19:00:00Z","v":5368,"vw":41.329163},{"c":41.13,"h":41.33,"l":41.13,"n":63,"o":41.236,"t":"2026-10-05T19:15:00Z","v":10997,"vw":41.2955},{"c":40.97,"h":41.215,"l":40.93,"n":120,"o":41.215,"t":"2026-10-05T19:30:00Z","v":11078,"vw":41.018082},{"c":41.1524,"h":41.1524,"l":40.93,"n":40,"o":41.0183,"t":"2026-10-05T19:45:00Z","v":2461,"vw":41.037858},{"c":41,"h":41.19,"l":41,"n":10,"o":41.19,"t":"2026-10-05T20:00:00Z","v":2992,"vw":41.02229},{"c":41.1,"h":41.1,"l":40.9,"n":20,"o":40.95,"t":"2026-10-05T21:00:00Z","v":2029,"vw":41.04859},{"c":41.01,"h":41.01,"l":40.92,"n":8,"o":40.92,"t":"2026-10-05T21:45:00Z","v":444,"vw":40.961538},{"c":41.08,"h":41.08,"l":41.08,"n":7,"o":41.08,"t":"2026-10-05T22:00:00Z","v":369,"vw":41.08},{"c":41.19,"h":41.19,"l":41.11,"n":24,"o":41.14,"t":"2026-10-05T22:30:00Z","v":1094,"vw":41.138401},{"c":41.54,"h":41.85,"l":41.47,"n":268,"o":41.53,"t":"2026-10-06T08:00:00Z","v":4976,"vw":41.595},{"c":41.72,"h":41.72,"l":41.72,"n":17,"o":41.72,"t":"2026-10-06T08:30:00Z","v":1256,"vw":41.72},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-06T08:45:00Z","v":108,"vw":41.73},{"c":41.48,"h":41.73,"l":41.48,"n":67,"o":41.63,"t":"2026-10-06T09:00:00Z","v":4769,"vw":41.569322},{"c":41.13,"h":41.22,"l":41.13,"n":54,"o":41.22,"t":"2026-10-06T10:00:00Z","v":1729,"vw":41.155938},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-06T10:15:00Z","v":127,"vw":41.16},{"c":41.3,"h":41.5066,"l":41.2,"n":27,"o":41.5066,"t":"2026-10-06T11:00:00Z","v":3062,"vw":41.33405},{"c":41.3,"h":41.3082,"l":41.3,"n":19,"o":41.3082,"t":"2026-10-06T11:15:00Z","v":2867,"vw":41.300373},{"c":41.15,"h":41.15,"l":41.15,"n":11,"o":41.15,"t":"2026-10-06T11:45:00Z","v":199,"vw":41.15},{"c":41.07,"h":41.07,"l":41.07,"n":11,"o":41.07,"t":"2026-10-06T12:00:00Z","v":682,"vw":41.07},{"c":41.3446,"h":41.3446,"l":41,"n":39,"o":41,"t":"2026-10-06T12:15:00Z","v":4555,"vw":41.210719},{"c":40.88,"h":40.9151,"l":40.878,"n":16,"o":40.878,"t":"2026-10-06T12:45:00Z","v":2118,"vw":40.883016},{"c":40.9336,"h":40.9336,"l":40.9336,"n":2,"o":40.9336,"t":"2026-10-06T13:00:00Z","v":178,"vw":40.9336},{"c":42.45,"h":42.5645,"l":40.88,"n":704,"o":40.88,"t":"2026-10-06T13:30:00Z","v":48014,"vw":42.007631},{"c":40.24,"h":42.36,"l":40.125,"n":593,"o":42.36,"t":"2026-10-06T13:45:00Z","v":28895,"vw":40.686102},{"c":39.06,"h":40.5,"l":38.9001,"n":729,"o":40.385,"t":"2026-10-06T14:00:00Z","v":56538,"vw":39.663017},{"c":38.865,"h":39.11,"l":38.73,"n":701,"o":39.06,"t":"2026-10-06T14:15:00Z","v":28370,"vw":38.865739},{"c":39.18,"h":39.33,"l":38.97,"n":274,"o":38.99,"t":"2026-10-06T14:30:00Z","v":13119,"vw":39.132422},{"c":39.6187,"h":39.6187,"l":39.065,"n":225,"o":39.065,"t":"2026-10-06T14:45:00Z","v":9410,"vw":39.251765},{"c":39.5184,"h":39.66,"l":39.2554,"n":166,"o":39.46,"t":"2026-10-06T15:00:00Z","v":10737,"vw":39.515523},{"c":39.42,"h":39.65,"l":39.29,"n":183,"o":39.62,"t":"2026-10-06T15:15:00Z","v":9739,"vw":39.52553},{"c":39.42,"h":39.62,"l":39.42,"n":69,"o":39.44,"t":"2026-10-06T15:30:00Z","v":9505,"vw":39.500709},{"c":39.33,"h":39.63,"l":39.33,"n":70,"o":39.55,"t":"2026-10-06T15:45:00Z","v":4243,"vw":39.566997},{"c":39.1815,"h":39.499,"l":39.01,"n":131,"o":39.499,"t":"2026-10-06T16:00:00Z","v":9701,"vw":39.225735},{"c":39.075,"h":39.15,"l":38.95,"n":111,"o":39.15,"t":"2026-10-06T16:15:00Z","v":3980,"vw":39.035547},{"c":39.25,"h":39.25,"l":39.03,"n":97,"o":39.11,"t":"2026-10-06T16:30:00Z","v":7420,"vw":39.156617},{"c":39.285,"h":39.35,"l":39.17,"n":77,"o":39.17,"t":"2026-10-06T16:45:00Z","v":5881,"vw":39.278949},{"c":39.245,"h":39.33,"l":39.245,"n":29,"o":39.33,"t":"2026-10-06T17:00:00Z","v":2525,"vw":39.252022},{"c":39.09,"h":39.2692,"l":39.03,"n":63,"o":39.2692,"t":"2026-10-06T17:15:00Z","v":10838,"vw":39.105196},{"c":39.11,"h":39.19,"l":38.9495,"n":68,"o":39.19,"t":"2026-10-06T17:30:00Z","v":4807,"vw":39.058763},{"c":39.11,"h":39.2,"l":39.11,"n":58,"o":39.2,"t":"2026-10-06T17:45:00Z","v":4313,"vw":39.1782},{"c":39.155,"h":39.21,"l":39.045,"n":33,"o":39.05,"t":"2026-10-06T18:00:00Z","v":1515,"vw":39.123971},{"c":39.12,"h":39.21,"l":39.05,"n":40,"o":39.1,"t":"2026-10-06T18:15:00Z","v":2107,"vw":39.111667},{"c":38.9,"h":39.18,"l":38.9,"n":100,"o":39.18,"t":"2026-10-06T18:30:00Z","v":9896,"vw":39.003686},{"c":39.15,"h":39.26,"l":39.15,"n":25,"o":39.26,"t":"2026-10-06T18:45:00Z","v":2103,"vw":39.208983},{"c":39.1,"h":39.1601,"l":39.08,"n":39,"o":39.1499,"t":"2026-10-06T19:00:00Z","v":2213,"vw":39.126803},{"c":38.855,"h":39.1599,"l":38.855,"n":97,"o":39.14,"t":"2026-10-06T19:15:00Z","v":3811,"vw":38.999327},{"c":38.78,"h":39.03,"l":38.75,"n":207,"o":39.02,"t":"2026-10-06T19:30:00Z","v":8600,"vw":38.83078},{"c":38.69,"h":38.78,"l":38.635,"n":360,"o":38.78,"t":"2026-10-06T19:45:00Z","v":20644,"vw":38.714738},{"c":39.5,"h":39.5,"l":38.69,"n":13,"o":38.69,"t":"2026-10-06T20:00:00Z","v":1390,"vw":39.005248},{"c":38.73,"h":38.8,"l":38.73,"n":7,"o":38.8,"t":"2026-10-06T20:15:00Z","v":1000,"vw":38.737726},{"c":39.01,"h":39.4,"l":38.8,"n":14,"o":39.4,"t":"2026-10-06T20:30:00Z","v":684,"vw":39.059025},{"c":38.98,"h":38.98,"l":38.95,"n":4,"o":38.95,"t":"2026-10-06T21:00:00Z","v":233,"vw":38.965},{"c":39.19,"h":39.19,"l":39.19,"n":8,"o":39.19,"t":"2026-10-06T21:30:00Z","v":1337,"vw":39.19},{"c":39.24,"h":39.24,"l":39.24,"n":2,"o":39.24,"t":"2026-10-06T21:45:00Z","v":166,"vw":39.24},{"c":39.02,"h":39.08,"l":39.02,"n":12,"o":39.08,"t":"2026-10-06T22:00:00Z","v":1032,"vw":39.035},{"c":39.24,"h":39.24,"l":39,"n":35,"o":39,"t":"2026-10-06T22:15:00Z","v":2030,"vw":39.046086},{"c":38.93,"h":38.93,"l":38.93,"n":22,"o":38.93,"t":"2026-10-06T22:30:00Z","v":1800,"vw":38.93},{"c":39.22,"h":39.25,"l":39.22,"n":5,"o":39.25,"t":"2026-10-06T22:45:00Z","v":287,"vw":39.230563},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-06T23:30:00Z","v":110,"vw":38.9},{"c":38.92,"h":39.2,"l":38.92,"n":5,"o":39.2,"t":"2026-10-06T23:45:00Z","v":309,"vw":39.016667},{"c":38.25,"h":38.56,"l":38.11,"n":422,"o":38.56,"t":"2026-10-07T08:00:00Z","v":6922,"vw":38.269573},{"c":37.97,"h":38.3,"l":37.97,"n":68,"o":38.3,"t":"2026-10-07T08:15:00Z","v":1452,"vw":38.136447},{"c":38.29,"h":38.29,"l":38.29,"n":5,"o":38.29,"t":"2026-10-07T08:30:00Z","v":235,"vw":38.29},{"c":38.3,"h":38.3,"l":38.3,"n":20,"o":38.3,"t":"2026-10-07T09:15:00Z","v":409,"vw":38.3},{"c":38.47,"h":38.47,"l":38.47,"n":2,"o":38.47,"t":"2026-10-07T10:00:00Z","v":101,"vw":38.47},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-07T10:45:00Z","v":150,"vw":38.48},{"c":38.18,"h":38.58,"l":38.18,"n":55,"o":38.58,"t":"2026-10-07T11:00:00Z","v":2462,"vw":38.373284},{"c":38.08,"h":38.08,"l":38.08,"n":16,"o":38.08,"t":"2026-10-07T11:15:00Z","v":232,"vw":38.08},{"c":38.49,"h":38.49,"l":38.49,"n":2,"o":38.49,"t":"2026-10-07T11:45:00Z","v":194,"vw":38.49},{"c":38.5,"h":38.5,"l":38.18,"n":25,"o":38.22,"t":"2026-10-07T12:00:00Z","v":822,"vw":38.2775},{"c":38.49,"h":38.5,"l":38.41,"n":17,"o":38.5,"t":"2026-10-07T12:15:00Z","v":1422,"vw":38.437452},{"c":38.41,"h":38.41,"l":38.41,"n":2,"o":38.41,"t":"2026-10-07T12:30:00Z","v":150,"vw":38.41},{"c":38.33,"h":38.42,"l":38.33,"n":11,"o":38.42,"t":"2026-10-07T12:45:00Z","v":1267,"vw":38.368182},{"c":38.38,"h":38.4,"l":38.3,"n":21,"o":38.4,"t":"2026-10-07T13:00:00Z","v":4784,"vw":38.374584},{"c":38.08,"h":38.35,"l":38.08,"n":63,"o":38.35,"t":"2026-10-07T13:15:00Z","v":3125,"vw":38.142495},{"c":38.75,"h":39.04,"l":37.93,"n":579,"o":38.06,"t":"2026-10-07T13:30:00Z","v":54718,"vw":38.410544},{"c":38.8,"h":39.03,"l":38.7,"n":224,"o":38.84,"t":"2026-10-07T13:45:00Z","v":13550,"vw":38.890961},{"c":38.785,"h":38.91,"l":38.7,"n":143,"o":38.8,"t":"2026-10-07T14:00:00Z","v":14647,"vw":38.785478},{"c":39.07,"h":39.07,"l":38.55,"n":145,"o":38.65,"t":"2026-10-07T14:15:00Z","v":8285,"vw":38.795282},{"c":39.28,"h":39.315,"l":38.99,"n":152,"o":39.0963,"t":"2026-10-07T14:30:00Z","v":13818,"vw":39.160432},{"c":39.1167,"h":39.39,"l":39.0901,"n":86,"o":39.225,"t":"2026-10-07T14:45:00Z","v":6199,"vw":39.212846},{"c":39.185,"h":39.26,"l":39,"n":85,"o":39.01,"t":"2026-10-07T15:00:00Z","v":12142,"vw":39.061587},{"c":39.55,"h":39.58,"l":39.22,"n":141,"o":39.24,"t":"2026-10-07T15:15:00Z","v":13898,"vw":39.300271},{"c":39.645,"h":39.71,"l":39.545,"n":130,"o":39.61,"t":"2026-10-07T15:30:00Z","v":8999,"vw":39.624814},{"c":39.67,"h":39.7485,"l":39.5609,"n":180,"o":39.69,"t":"2026-10-07T15:45:00Z","v":13632,"vw":39.64676},{"c":39.46,"h":39.72,"l":39.46,"n":71,"o":39.65,"t":"2026-10-07T16:00:00Z","v":5152,"vw":39.590903},{"c":39.43,"h":39.5489,"l":39.43,"n":17,"o":39.49,"t":"2026-10-07T16:15:00Z","v":995,"vw":39.504283},{"c":39.37,"h":39.375,"l":39.31,"n":5,"o":39.31,"t":"2026-10-07T16:30:00Z","v":1652,"vw":39.358949},{"c":39.35,"h":39.42,"l":39.35,"n":15,"o":39.42,"t":"2026-10-07T16:45:00Z","v":805,"vw":39.378755},{"c":39.4,"h":39.4,"l":39.35,"n":25,"o":39.39,"t":"2026-10-07T17:00:00Z","v":1146,"vw":39.375},{"c":39.33,"h":39.41,"l":39.31,"n":62,"o":39.34,"t":"2026-10-07T17:15:00Z","v":4284,"vw":39.357692},{"c":39.37,"h":39.42,"l":39.36,"n":45,"o":39.36,"t":"2026-10-07T17:30:00Z","v":4743,"vw":39.381215},{"c":39.51,"h":39.51,"l":39.42,"n":51,"o":39.42,"t":"2026-10-07T17:45:00Z","v":3581,"vw":39.454272},{"c":39.55,"h":39.57,"l":39.45,"n":51,"o":39.465,"t":"2026-10-07T18:00:00Z","v":5263,"vw":39.521362},{"c":39.69,"h":39.7,"l":39.5076,"n":67,"o":39.58,"t":"2026-10-07T18:15:00Z","v":9685,"vw":39.594659},{"c":39.995,"h":40.0459,"l":39.65,"n":108,"o":39.675,"t":"2026-10-07T18:30:00Z","v":18144,"vw":39.83225},{"c":40.17,"h":40.21,"l":39.97,"n":126,"o":39.991,"t":"2026-10-07T18:45:00Z","v":11060,"vw":40.091778},{"c":39.85,"h":40.18,"l":39.85,"n":65,"o":40.1201,"t":"2026-10-07T19:00:00Z","v":8962,"vw":40.004447},{"c":40.09,"h":40.1,"l":39.81,"n":52,"o":39.81,"t":"2026-10-07T19:15:00Z","v":5191,"vw":40.063059},{"c":40.25,"h":40.25,"l":39.92,"n":93,"o":40.04,"t":"2026-10-07T19:30:00Z","v":10345,"vw":40.14584},{"c":40.16,"h":40.23,"l":40,"n":215,"o":40.22,"t":"2026-10-07T19:45:00Z","v":20898,"vw":40.086915},{"c":40.2,"h":40.2,"l":40.2,"n":7,"o":40.2,"t":"2026-10-07T20:00:00Z","v":766,"vw":40.2},{"c":40.2325,"h":40.2325,"l":40.2325,"n":1,"o":40.2325,"t":"2026-10-07T20:15:00Z","v":1000,"vw":40.2325},{"c":40,"h":40.25,"l":40,"n":2,"o":40.25,"t":"2026-10-07T20:30:00Z","v":1445,"vw":40.215398},{"c":40.26,"h":40.26,"l":40.26,"n":2,"o":40.26,"t":"2026-10-07T22:30:00Z","v":3003,"vw":40.26},{"c":40.18,"h":40.18,"l":40.18,"n":1,"o":40.18,"t":"2026-10-07T23:00:00Z","v":210,"vw":40.18},{"c":40.2,"h":40.2012,"l":40.2,"n":14,"o":40.2,"t":"2026-10-07T23:30:00Z","v":1493,"vw":40.200103},{"c":39.03,"h":39.24,"l":39.03,"n":155,"o":39.22,"t":"2026-10-08T08:00:00Z","v":3246,"vw":39.182517},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-08T09:30:00Z","v":121,"vw":39.61},{"c":39.15,"h":39.16,"l":39.15,"n":20,"o":39.16,"t":"2026-10-08T11:00:00Z","v":1750,"vw":39.151361},{"c":39.5,"h":39.5,"l":39.2,"n":16,"o":39.5,"t":"2026-10-08T11:30:00Z","v":3334,"vw":39.477866},{"c":39.42,"h":39.42,"l":39.42,"n":6,"o":39.42,"t":"2026-10-08T12:00:00Z","v":221,"vw":39.42},{"c":39.25,"h":39.25,"l":39.2,"n":18,"o":39.2379,"t":"2026-10-08T12:15:00Z","v":1368,"vw":39.237819},{"c":39.7,"h":39.7,"l":39.39,"n":6,"o":39.39,"t":"2026-10-08T12:30:00Z","v":386,"vw":39.516667},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-08T13:00:00Z","v":100,"vw":39.47},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-08T13:15:00Z","v":115,"vw":39.4},{"c":39.3,"h":39.855,"l":38.9,"n":331,"o":39.47,"t":"2026-10-08T13:30:00Z","v":28519,"vw":39.317364},{"c":39.3418,"h":39.55,"l":39.25,"n":68,"o":39.32,"t":"2026-10-08T13:45:00Z","v":5141,"vw":39.334924},{"c":39.37,"h":39.45,"l":39.315,"n":36,"o":39.445,"t":"2026-10-08T14:00:00Z","v":1206,"vw":39.376078},{"c":39.3,"h":39.35,"l":39.3,"n":23,"o":39.32,"t":"2026-10-08T14:15:00Z","v":1791,"vw":39.315212},{"c":39.51,"h":39.58,"l":39.305,"n":59,"o":39.33,"t":"2026-10-08T14:30:00Z","v":2338,"vw":39.468503},{"c":39.48,"h":39.52,"l":39.37,"n":84,"o":39.47,"t":"2026-10-08T14:45:00Z","v":7782,"vw":39.490364},{"c":39.53,"h":39.55,"l":39.415,"n":50,"o":39.49,"t":"2026-10-08T15:00:00Z","v":4754,"vw":39.488673},{"c":39.44,"h":39.56,"l":39.43,"n":24,"o":39.52,"t":"2026-10-08T15:15:00Z","v":2415,"vw":39.452051},{"c":39.4,"h":39.49,"l":39.28,"n":44,"o":39.35,"t":"2026-10-08T15:30:00Z","v":2731,"vw":39.37724},{"c":39.25,"h":39.49,"l":39.25,"n":31,"o":39.48,"t":"2026-10-08T15:45:00Z","v":2109,"vw":39.462471},{"c":39.31,"h":39.3168,"l":39.05,"n":15,"o":39.275,"t":"2026-10-08T16:00:00Z","v":1205,"vw":39.20868},{"c":39.6,"h":39.68,"l":39.39,"n":84,"o":39.52,"t":"2026-10-08T16:15:00Z","v":8635,"vw":39.534807},{"c":39.58,"h":39.6,"l":39.3114,"n":46,"o":39.6,"t":"2026-10-08T16:30:00Z","v":3877,"vw":39.459969},{"c":39.56,"h":39.65,"l":39.4084,"n":22,"o":39.65,"t":"2026-10-08T16:45:00Z","v":3193,"vw":39.513766},{"c":39.1203,"h":39.47,"l":39.1203,"n":37,"o":39.41,"t":"2026-10-08T17:00:00Z","v":2152,"vw":39.310726},{"c":39.04,"h":39.3299,"l":39.04,"n":18,"o":39.3299,"t":"2026-10-08T17:15:00Z","v":2276,"vw":39.18972},{"c":39.24,"h":39.2951,"l":39.16,"n":63,"o":39.2951,"t":"2026-10-08T17:30:00Z","v":3633,"vw":39.211949},{"c":39.32,"h":39.32,"l":39.25,"n":6,"o":39.25,"t":"2026-10-08T17:45:00Z","v":390,"vw":39.273333},{"c":39.0469,"h":39.245,"l":39,"n":47,"o":39.24,"t":"2026-10-08T18:00:00Z","v":8928,"vw":39.128279},{"c":39.095,"h":39.26,"l":39.095,"n":21,"o":39.21,"t":"2026-10-08T18:15:00Z","v":3387,"vw":39.177377},{"c":39.2499,"h":39.2499,"l":39.2499,"n":3,"o":39.2499,"t":"2026-10-08T18:30:00Z","v":235,"vw":39.2499},{"c":39.25,"h":39.25,"l":39.2,"n":25,"o":39.24,"t":"2026-10-08T18:45:00Z","v":5456,"vw":39.244263},{"c":39.39,"h":39.39,"l":39.27,"n":21,"o":39.33,"t":"2026-10-08T19:00:00Z","v":2042,"vw":39.350028},{"c":39.3,"h":39.46,"l":39.3,"n":26,"o":39.4,"t":"2026-10-08T19:15:00Z","v":4797,"vw":39.390532},{"c":39.57,"h":39.635,"l":39.35,"n":25,"o":39.35,"t":"2026-10-08T19:30:00Z","v":1457,"vw":39.525133},{"c":39.37,"h":39.5099,"l":39.265,"n":60,"o":39.5099,"t":"2026-10-08T19:45:00Z","v":4667,"vw":39.403702},{"c":39.67,"h":39.67,"l":39.67,"n":5,"o":39.67,"t":"2026-10-08T20:00:00Z","v":1161,"vw":39.67},{"c":39.7286,"h":39.7286,"l":39.7286,"n":1,"o":39.7286,"t":"2026-10-08T20:30:00Z","v":100,"vw":39.7286},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-08T22:30:00Z","v":1271,"vw":39.41},{"c":39.6241,"h":39.6241,"l":39.6241,"n":1,"o":39.6241,"t":"2026-10-08T23:30:00Z","v":325,"vw":39.6241},{"c":39.6,"h":39.62,"l":39.57,"n":141,"o":39.5707,"t":"2026-10-09T08:00:00Z","v":2964,"vw":39.592045},{"c":40.1216,"h":40.1216,"l":40.1216,"n":2,"o":40.1216,"t":"2026-10-09T08:45:00Z","v":200,"vw":40.1216},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-09T09:00:00Z","v":178,"vw":39.74},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-10-09T09:15:00Z","v":681,"vw":39.65},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-09T10:00:00Z","v":100,"vw":39.47},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-09T11:00:00Z","v":100,"vw":39.5},{"c":39.74,"h":39.74,"l":39.64,"n":3,"o":39.64,"t":"2026-10-09T12:00:00Z","v":470,"vw":39.701702},{"c":39.5078,"h":39.5078,"l":39.5078,"n":1,"o":39.5078,"t":"2026-10-09T13:00:00Z","v":254,"vw":39.5078},{"c":39.74,"h":39.74,"l":39.67,"n":12,"o":39.67,"t":"2026-10-09T13:15:00Z","v":425,"vw":39.693333},{"c":40.435,"h":40.8099,"l":39.63,"n":563,"o":39.8,"t":"2026-10-09T13:30:00Z","v":55142,"vw":40.205391},{"c":41.44,"h":41.5,"l":40.04,"n":364,"o":40.07,"t":"2026-10-09T13:45:00Z","v":25495,"vw":40.780511},{"c":41.27,"h":42.1,"l":41.27,"n":679,"o":41.8301,"t":"2026-10-09T14:00:00Z","v":44404,"vw":41.83402},{"c":41.75,"h":41.94,"l":40.69,"n":354,"o":41.25,"t":"2026-10-09T14:15:00Z","v":22662,"vw":41.459653},{"c":41.05,"h":42.01,"l":41.05,"n":420,"o":41.78,"t":"2026-10-09T14:30:00Z","v":23160,"vw":41.727272},{"c":40.5301,"h":41.05,"l":40.51,"n":207,"o":41.05,"t":"2026-10-09T14:45:00Z","v":14480,"vw":40.654165},{"c":40.93,"h":40.93,"l":40.51,"n":118,"o":40.56,"t":"2026-10-09T15:00:00Z","v":3954,"vw":40.741943},{"c":40.68,"h":40.8247,"l":40.57,"n":62,"o":40.79,"t":"2026-10-09T15:15:00Z","v":3522,"vw":40.730476},{"c":41.41,"h":41.41,"l":40.69,"n":100,"o":40.69,"t":"2026-10-09T15:30:00Z","v":15074,"vw":41.01321},{"c":41.33,"h":41.64,"l":41.26,"n":178,"o":41.42,"t":"2026-10-09T15:45:00Z","v":16217,"vw":41.432563},{"c":41.6005,"h":41.8,"l":41.4,"n":159,"o":41.485,"t":"2026-10-09T16:00:00Z","v":24607,"vw":41.660434},{"c":42.07,"h":42.1182,"l":41.6001,"n":311,"o":41.6001,"t":"2026-10-09T16:15:00Z","v":35522,"vw":41.85193},{"c":42.365,"h":42.5,"l":42.015,"n":282,"o":42.055,"t":"2026-10-09T16:30:00Z","v":28278,"vw":42.362095},{"c":42.49,"h":42.56,"l":42.31,"n":209,"o":42.3422,"t":"2026-10-09T16:45:00Z","v":13158,"vw":42.459923},{"c":42.5,"h":42.63,"l":42.39,"n":166,"o":42.55,"t":"2026-10-09T17:00:00Z","v":9502,"vw":42.516254},{"c":42.5,"h":42.69,"l":42.4553,"n":103,"o":42.55,"t":"2026-10-09T17:15:00Z","v":5113,"vw":42.585876},{"c":42.79,"h":42.8715,"l":42.5,"n":207,"o":42.5,"t":"2026-10-09T17:30:00Z","v":22047,"vw":42.779485},{"c":43.21,"h":43.3755,"l":42.76,"n":224,"o":42.79,"t":"2026-10-09T17:45:00Z","v":59056,"vw":43.110332},{"c":42.65,"h":43.145,"l":42.56,"n":104,"o":43.145,"t":"2026-10-09T18:00:00Z","v":7185,"vw":42.799259},{"c":42.82,"h":43.03,"l":42.6833,"n":127,"o":42.74,"t":"2026-10-09T18:15:00Z","v":7480,"vw":42.857166},{"c":43.01,"h":43.01,"l":42.775,"n":55,"o":42.885,"t":"2026-10-09T18:30:00Z","v":5616,"vw":42.925367},{"c":43,"h":43.1,"l":42.825,"n":76,"o":42.9012,"t":"2026-10-09T18:45:00Z","v":8172,"vw":42.986418},{"c":42.7285,"h":42.92,"l":42.7285,"n":46,"o":42.91,"t":"2026-10-09T19:00:00Z","v":3253,"vw":42.850898},{"c":42.66,"h":43,"l":42.66,"n":78,"o":42.9,"t":"2026-10-09T19:15:00Z","v":3747,"vw":42.862175},{"c":43.05,"h":43.17,"l":42.86,"n":215,"o":43.0887,"t":"2026-10-09T19:30:00Z","v":17316,"vw":43.104261},{"c":43.73,"h":43.73,"l":42.9899,"n":283,"o":43.1,"t":"2026-10-09T19:45:00Z","v":22975,"vw":43.232776},{"c":43.6,"h":43.63,"l":43.6,"n":30,"o":43.63,"t":"2026-10-09T20:00:00Z","v":2617,"vw":43.615611},{"c":43.14,"h":43.41,"l":43.14,"n":22,"o":43.41,"t":"2026-10-09T20:15:00Z","v":4131,"vw":43.376201},{"c":43.5,"h":43.6,"l":43.2,"n":28,"o":43.24,"t":"2026-10-09T20:30:00Z","v":2586,"vw":43.32652},{"c":43.61,"h":43.61,"l":43.14,"n":23,"o":43.49,"t":"2026-10-09T20:45:00Z","v":5044,"vw":43.257841},{"c":43.2,"h":43.54,"l":43.14,"n":13,"o":43.14,"t":"2026-10-09T21:00:00Z","v":1128,"vw":43.228688},{"c":43.5713,"h":43.5713,"l":43.5713,"n":2,"o":43.5713,"t":"2026-10-09T21:15:00Z","v":238,"vw":43.5713},{"c":43.21,"h":43.21,"l":43.21,"n":2,"o":43.21,"t":"2026-10-09T21:45:00Z","v":108,"vw":43.21},{"c":43.17,"h":43.44,"l":43.14,"n":10,"o":43.44,"t":"2026-10-09T22:00:00Z","v":546,"vw":43.232849},{"c":43.5999,"h":43.5999,"l":43.41,"n":29,"o":43.41,"t":"2026-10-09T22:15:00Z","v":2280,"vw":43.500051},{"c":43.46,"h":43.46,"l":43.4,"n":9,"o":43.4,"t":"2026-10-09T22:30:00Z","v":342,"vw":43.423816},{"c":43.46,"h":43.46,"l":43.15,"n":30,"o":43.4,"t":"2026-10-09T22:45:00Z","v":2587,"vw":43.294088},{"c":43.43,"h":43.43,"l":43.41,"n":8,"o":43.41,"t":"2026-10-09T23:00:00Z","v":333,"vw":43.42},{"c":43.4613,"h":43.581,"l":43.38,"n":12,"o":43.38,"t":"2026-10-09T23:30:00Z","v":728,"vw":43.46555},{"c":43.79,"h":44.15,"l":43.79,"n":250,"o":44.09,"t":"2026-10-12T08:00:00Z","v":2943,"vw":44.02125},{"c":44.2712,"h":44.2712,"l":44.2712,"n":2,"o":44.2712,"t":"2026-10-12T08:15:00Z","v":200,"vw":44.2712},{"c":44.1,"h":44.2422,"l":44.1,"n":15,"o":44.2422,"t":"2026-10-12T08:30:00Z","v":307,"vw":44.15925},{"c":44,"h":44.01,"l":44,"n":20,"o":44.01,"t":"2026-10-12T08:45:00Z","v":725,"vw":44.004395},{"c":43.72,"h":43.87,"l":43.72,"n":50,"o":43.87,"t":"2026-10-12T09:15:00Z","v":1376,"vw":43.814678},{"c":43.49,"h":43.55,"l":43.49,"n":44,"o":43.55,"t":"2026-10-12T10:00:00Z","v":1110,"vw":43.525041},{"c":43.87,"h":43.97,"l":43.51,"n":25,"o":43.62,"t":"2026-10-12T11:00:00Z","v":1194,"vw":43.848075},{"c":43.51,"h":43.55,"l":43.51,"n":31,"o":43.55,"t":"2026-10-12T11:30:00Z","v":4091,"vw":43.521963},{"c":43.49,"h":43.49,"l":43.43,"n":3,"o":43.43,"t":"2026-10-12T11:45:00Z","v":400,"vw":43.472857},{"c":43.87,"h":43.87,"l":43.54,"n":8,"o":43.54,"t":"2026-10-12T12:00:00Z","v":2825,"vw":43.5682},{"c":43.84,"h":43.84,"l":43.84,"n":3,"o":43.84,"t":"2026-10-12T12:15:00Z","v":341,"vw":43.84},{"c":43.582,"h":43.84,"l":43.582,"n":4,"o":43.77,"t":"2026-10-12T12:30:00Z","v":997,"vw":43.682767},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-12T12:45:00Z","v":127,"vw":43.62},{"c":43.65,"h":43.65,"l":43.65,"n":10,"o":43.65,"t":"2026-10-12T13:00:00Z","v":1451,"vw":43.65},{"c":43.6862,"h":43.6862,"l":43.6862,"n":2,"o":43.6862,"t":"2026-10-12T13:15:00Z","v":822,"vw":43.6862},{"c":43.19,"h":43.63,"l":42.5,"n":785,"o":43.47,"t":"2026-10-12T13:30:00Z","v":47919,"vw":43.161946},{"c":43.3478,"h":43.42,"l":42.8577,"n":197,"o":43.0959,"t":"2026-10-12T13:45:00Z","v":14512,"vw":43.157924},{"c":43.49,"h":43.63,"l":43.415,"n":154,"o":43.475,"t":"2026-10-12T14:00:00Z","v":5864,"vw":43.531553},{"c":43.73,"h":43.84,"l":43.54,"n":156,"o":43.58,"t":"2026-10-12T14:15:00Z","v":11850,"vw":43.712149},{"c":43.655,"h":43.8299,"l":43.48,"n":139,"o":43.775,"t":"2026-10-12T14:30:00Z","v":7779,"vw":43.553054},{"c":43.25,"h":43.55,"l":43.25,"n":33,"o":43.54,"t":"2026-10-12T14:45:00Z","v":1770,"vw":43.330361},{"c":43.18,"h":43.39,"l":43.18,"n":94,"o":43.245,"t":"2026-10-12T15:00:00Z","v":5642,"vw":43.285203},{"c":43,"h":43.14,"l":42.7434,"n":198,"o":43.1,"t":"2026-10-12T15:15:00Z","v":15610,"vw":42.907614},{"c":42.34,"h":43.03,"l":42.33,"n":192,"o":43.03,"t":"2026-10-12T15:30:00Z","v":55223,"vw":42.384075},{"c":42.41,"h":42.57,"l":42.23,"n":203,"o":42.3,"t":"2026-10-12T15:45:00Z","v":10085,"vw":42.432393},{"c":42.415,"h":42.415,"l":42.13,"n":126,"o":42.4,"t":"2026-10-12T16:00:00Z","v":4225,"vw":42.293323},{"c":42.19,"h":42.5,"l":42.17,"n":97,"o":42.45,"t":"2026-10-12T16:15:00Z","v":6602,"vw":42.388405},{"c":41.91,"h":42.13,"l":41.85,"n":163,"o":42.13,"t":"2026-10-12T16:30:00Z","v":14647,"vw":42.004372},{"c":41.93,"h":41.93,"l":41.58,"n":114,"o":41.85,"t":"2026-10-12T16:45:00Z","v":4877,"vw":41.747503},{"c":41.875,"h":41.875,"l":41.84,"n":31,"o":41.86,"t":"2026-10-12T17:00:00Z","v":1144,"vw":41.847713},{"c":41.89,"h":41.9497,"l":41.86,"n":35,"o":41.9497,"t":"2026-10-12T17:15:00Z","v":2419,"vw":41.903108},{"c":41.8,"h":42.015,"l":41.8,"n":39,"o":42.006,"t":"2026-10-12T17:30:00Z","v":5281,"vw":41.890383},{"c":41.75,"h":41.875,"l":41.725,"n":99,"o":41.85,"t":"2026-10-12T17:45:00Z","v":11804,"vw":41.831789},{"c":41.8694,"h":41.8999,"l":41.67,"n":57,"o":41.685,"t":"2026-10-12T18:00:00Z","v":6488,"vw":41.762442},{"c":41.835,"h":41.9681,"l":41.79,"n":57,"o":41.83,"t":"2026-10-12T18:15:00Z","v":4456,"vw":41.890937},{"c":41.83,"h":41.95,"l":41.78,"n":120,"o":41.835,"t":"2026-10-12T18:30:00Z","v":11926,"vw":41.873316},{"c":41.56,"h":41.725,"l":41.5,"n":105,"o":41.7,"t":"2026-10-12T18:45:00Z","v":10954,"vw":41.576736},{"c":41.425,"h":41.54,"l":41.36,"n":81,"o":41.51,"t":"2026-10-12T19:00:00Z","v":4309,"vw":41.466344},{"c":41.36,"h":41.43,"l":41.295,"n":57,"o":41.43,"t":"2026-10-12T19:15:00Z","v":8900,"vw":41.33337},{"c":41.52,"h":41.63,"l":41.44,"n":45,"o":41.44,"t":"2026-10-12T19:30:00Z","v":2809,"vw":41.530296},{"c":41.76,"h":41.805,"l":41.6384,"n":109,"o":41.6384,"t":"2026-10-12T19:45:00Z","v":7260,"vw":41.724701},{"c":42,"h":42.56,"l":41.76,"n":10,"o":41.76,"t":"2026-10-12T20:00:00Z","v":1840,"vw":41.901549},{"c":42.24,"h":42.24,"l":41.6434,"n":4,"o":41.6434,"t":"2026-10-12T20:45:00Z","v":564,"vw":41.877313},{"c":42.24,"h":42.24,"l":42,"n":4,"o":42,"t":"2026-10-12T21:00:00Z","v":305,"vw":42.16},{"c":42.16,"h":42.16,"l":42.16,"n":3,"o":42.16,"t":"2026-10-12T21:15:00Z","v":133,"vw":42.16},{"c":41.9935,"h":42,"l":41.98,"n":10,"o":42,"t":"2026-10-12T21:45:00Z","v":1146,"vw":41.992637},{"c":42,"h":42,"l":42,"n":5,"o":42,"t":"2026-10-12T22:00:00Z","v":130,"vw":42},{"c":41.9,"h":41.9,"l":41.9,"n":3,"o":41.9,"t":"2026-10-12T23:15:00Z","v":1771,"vw":41.9},{"c":42.35,"h":42.35,"l":41.88,"n":46,"o":41.93,"t":"2026-10-12T23:30:00Z","v":2532,"vw":41.942424},{"c":42.7763,"h":42.7763,"l":42.7763,"n":1,"o":42.7763,"t":"2026-10-12T23:45:00Z","v":325,"vw":42.7763},{"c":42.24,"h":42.2802,"l":41.49,"n":145,"o":42.2802,"t":"2026-10-13T08:00:00Z","v":2684,"vw":42.179621},{"c":42.12,"h":42.12,"l":42.12,"n":2,"o":42.12,"t":"2026-10-13T08:15:00Z","v":368,"vw":42.12},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-13T08:30:00Z","v":100,"vw":42.48},{"c":42.43,"h":42.43,"l":42.43,"n":2,"o":42.43,"t":"2026-10-13T09:00:00Z","v":102,"vw":42.43},{"c":41.85,"h":42.02,"l":41.85,"n":32,"o":42.02,"t":"2026-10-13T10:15:00Z","v":1339,"vw":41.895575},{"c":41.94,"h":41.94,"l":41.93,"n":22,"o":41.93,"t":"2026-10-13T10:30:00Z","v":572,"vw":41.937319},{"c":41.39,"h":41.75,"l":41.31,"n":106,"o":41.75,"t":"2026-10-13T10:45:00Z","v":1925,"vw":41.505688},{"c":41.76,"h":42.1515,"l":41.76,"n":8,"o":42.0497,"t":"2026-10-13T11:00:00Z","v":740,"vw":41.947012},{"c":41.31,"h":42.19,"l":40.5,"n":96,"o":41.3,"t":"2026-10-13T11:15:00Z","v":3943,"vw":40.812341},{"c":40.39,"h":40.57,"l":40.39,"n":113,"o":40.52,"t":"2026-10-13T11:30:00Z","v":4517,"vw":40.476347},{"c":40.82,"h":40.96,"l":40.5,"n":17,"o":40.5,"t":"2026-10-13T11:45:00Z","v":1209,"vw":40.757525},{"c":40.5,"h":40.93,"l":40.48,"n":32,"o":40.5,"t":"2026-10-13T12:00:00Z","v":3164,"vw":40.524674},{"c":40.5,"h":40.5,"l":40.49,"n":33,"o":40.4911,"t":"2026-10-13T12:15:00Z","v":2577,"vw":40.496447},{"c":40.93,"h":40.93,"l":40.93,"n":4,"o":40.93,"t":"2026-10-13T12:30:00Z","v":886,"vw":40.93},{"c":40.73,"h":40.73,"l":40.73,"n":3,"o":40.73,"t":"2026-10-13T13:00:00Z","v":134,"vw":40.73},{"c":40.79,"h":40.93,"l":40.7497,"n":14,"o":40.7497,"t":"2026-10-13T13:15:00Z","v":1666,"vw":40.807524},{"c":41.59,"h":41.84,"l":40.22,"n":561,"o":40.8,"t":"2026-10-13T13:30:00Z","v":45568,"vw":41.226829},{"c":41.72,"h":41.72,"l":40.57,"n":248,"o":41.62,"t":"2026-10-13T13:45:00Z","v":15656,"vw":40.861444},{"c":41.3192,"h":41.81,"l":41.3192,"n":153,"o":41.625,"t":"2026-10-13T14:00:00Z","v":11341,"vw":41.613362},{"c":41.02,"h":41.64,"l":41.02,"n":85,"o":41.61,"t":"2026-10-13T14:15:00Z","v":5236,"vw":41.32004},{"c":41.22,"h":41.4355,"l":40.95,"n":77,"o":41,"t":"2026-10-13T14:30:00Z","v":7243,"vw":41.032714},{"c":41.3,"h":41.43,"l":41.13,"n":32,"o":41.33,"t":"2026-10-13T14:45:00Z","v":2281,"vw":41.294243},{"c":41.16,"h":41.5,"l":41.1,"n":66,"o":41.36,"t":"2026-10-13T15:00:00Z","v":2569,"vw":41.325526},{"c":41.5,"h":41.6689,"l":41.225,"n":42,"o":41.225,"t":"2026-10-13T15:15:00Z","v":3445,"vw":41.407342},{"c":41.5114,"h":41.64,"l":41.45,"n":33,"o":41.64,"t":"2026-10-13T15:30:00Z","v":3552,"vw":41.589464},{"c":41.785,"h":41.785,"l":41.6386,"n":63,"o":41.7,"t":"2026-10-13T15:45:00Z","v":5035,"vw":41.682903},{"c":41.61,"h":41.825,"l":41.61,"n":32,"o":41.825,"t":"2026-10-13T16:00:00Z","v":2555,"vw":41.713084},{"c":41.75,"h":41.81,"l":41.5826,"n":30,"o":41.655,"t":"2026-10-13T16:15:00Z","v":2422,"vw":41.706982},{"c":41.81,"h":41.81,"l":41.665,"n":46,"o":41.78,"t":"2026-10-13T16:30:00Z","v":5364,"vw":41.791037},{"c":42.035,"h":42.1399,"l":41.81,"n":55,"o":41.81,"t":"2026-10-13T16:45:00Z","v":3870,"vw":41.966716},{"c":42.03,"h":42.0942,"l":41.9544,"n":57,"o":42,"t":"2026-10-13T17:00:00Z","v":6253,"vw":42.020104},{"c":42.1,"h":42.18,"l":41.95,"n":33,"o":41.98,"t":"2026-10-13T17:15:00Z","v":2076,"vw":42.080113},{"c":42.04,"h":42.1699,"l":42.04,"n":27,"o":42.1699,"t":"2026-10-13T17:30:00Z","v":1913,"vw":42.136566},{"c":42.255,"h":42.275,"l":42.105,"n":18,"o":42.26,"t":"2026-10-13T17:45:00Z","v":2574,"vw":42.250183},{"c":42.265,"h":42.39,"l":42.1914,"n":68,"o":42.1914,"t":"2026-10-13T18:00:00Z","v":5724,"vw":42.314129},{"c":42.3,"h":42.44,"l":42.3,"n":27,"o":42.43,"t":"2026-10-13T18:15:00Z","v":1357,"vw":42.385914},{"c":42.315,"h":42.315,"l":42.26,"n":15,"o":42.3,"t":"2026-10-13T18:30:00Z","v":1029,"vw":42.28359},{"c":42.4,"h":42.42,"l":42.28,"n":40,"o":42.41,"t":"2026-10-13T18:45:00Z","v":3084,"vw":42.351276},{"c":42.375,"h":42.375,"l":42.265,"n":5,"o":42.265,"t":"2026-10-13T19:00:00Z","v":413,"vw":42.3475},{"c":42.09,"h":42.46,"l":41.965,"n":84,"o":42.46,"t":"2026-10-13T19:15:00Z","v":7572,"vw":42.079105},{"c":41.85,"h":42.1899,"l":41.85,"n":47,"o":42.095,"t":"2026-10-13T19:30:00Z","v":3946,"vw":42.039067},{"c":41.91,"h":42.03,"l":41.6865,"n":92,"o":41.825,"t":"2026-10-13T19:45:00Z","v":13002,"vw":41.890812},{"c":42.21,"h":42.21,"l":42.21,"n":7,"o":42.21,"t":"2026-10-13T20:00:00Z","v":573,"vw":42.21},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-13T20:15:00Z","v":100,"vw":42.11},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-13T21:15:00Z","v":100,"vw":42.07},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-13T21:45:00Z","v":175,"vw":42.25},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-13T22:45:00Z","v":218,"vw":42},{"c":42.19,"h":42.2401,"l":42.19,"n":8,"o":42.2401,"t":"2026-10-13T23:45:00Z","v":549,"vw":42.217833},{"c":42.18,"h":42.19,"l":41.84,"n":104,"o":41.9,"t":"2026-10-14T08:00:00Z","v":2006,"vw":42.014},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-14T08:45:00Z","v":150,"vw":42.24},{"c":42.46,"h":42.46,"l":42.39,"n":13,"o":42.46,"t":"2026-10-14T11:00:00Z","v":1476,"vw":42.449431},{"c":42.45,"h":42.46,"l":42.4011,"n":7,"o":42.4011,"t":"2026-10-14T11:15:00Z","v":1446,"vw":42.442225},{"c":42.43,"h":42.43,"l":42.42,"n":6,"o":42.42,"t":"2026-10-14T11:30:00Z","v":560,"vw":42.425951},{"c":42.45,"h":42.45,"l":42.404,"n":23,"o":42.43,"t":"2026-10-14T12:00:00Z","v":1718,"vw":42.429885},{"c":42.52,"h":42.52,"l":42.44,"n":44,"o":42.49,"t":"2026-10-14T12:15:00Z","v":2890,"vw":42.489861},{"c":42.25,"h":42.52,"l":42.15,"n":41,"o":42.52,"t":"2026-10-14T12:30:00Z","v":14794,"vw":42.250595},{"c":42.08,"h":42.09,"l":42.08,"n":16,"o":42.09,"t":"2026-10-14T12:45:00Z","v":1026,"vw":42.085175},{"c":42.22,"h":42.22,"l":42.15,"n":5,"o":42.15,"t":"2026-10-14T13:00:00Z","v":1652,"vw":42.192424},{"c":42.17,"h":42.2,"l":42.17,"n":5,"o":42.19,"t":"2026-10-14T13:15:00Z","v":556,"vw":42.184546},{"c":42.66,"h":43.12,"l":41.75,"n":649,"o":42.48,"t":"2026-10-14T13:30:00Z","v":50840,"vw":42.686353},{"c":41.45,"h":42.64,"l":41.37,"n":410,"o":42.5,"t":"2026-10-14T13:45:00Z","v":25311,"vw":42.213888},{"c":41.85,"h":41.94,"l":41.43,"n":248,"o":41.43,"t":"2026-10-14T14:00:00Z","v":16505,"vw":41.713825},{"c":41.92,"h":41.96,"l":41.78,"n":166,"o":41.95,"t":"2026-10-14T14:15:00Z","v":10812,"vw":41.86631},{"c":41.98,"h":42.13,"l":41.835,"n":131,"o":42.13,"t":"2026-10-14T14:30:00Z","v":14315,"vw":41.975842},{"c":42.2,"h":42.37,"l":42.02,"n":216,"o":42.02,"t":"2026-10-14T14:45:00Z","v":23285,"vw":42.113982},{"c":42.1612,"h":42.36,"l":42.135,"n":150,"o":42.2,"t":"2026-10-14T15:00:00Z","v":18894,"vw":42.23519},{"c":42.695,"h":42.71,"l":42.23,"n":155,"o":42.23,"t":"2026-10-14T15:15:00Z","v":9146,"vw":42.543744},{"c":42.57,"h":42.72,"l":42.3205,"n":80,"o":42.71,"t":"2026-10-14T15:30:00Z","v":8578,"vw":42.487271},{"c":42.6676,"h":42.94,"l":42.45,"n":153,"o":42.57,"t":"2026-10-14T15:45:00Z","v":16670,"vw":42.724095},{"c":42.739,"h":42.739,"l":42.46,"n":128,"o":42.54,"t":"2026-10-14T16:00:00Z","v":19188,"vw":42.532296},{"c":42.67,"h":42.85,"l":42.57,"n":81,"o":42.7699,"t":"2026-10-14T16:15:00Z","v":7559,"vw":42.692111},{"c":42.89,"h":42.9,"l":42.52,"n":107,"o":42.6,"t":"2026-10-14T16:30:00Z","v":15921,"vw":42.657369},{"c":43.2,"h":43.2,"l":42.95,"n":139,"o":42.97,"t":"2026-10-14T16:45:00Z","v":13967,"vw":43.065884},{"c":43.34,"h":43.4,"l":43.17,"n":121,"o":43.25,"t":"2026-10-14T17:00:00Z","v":13779,"vw":43.333124},{"c":43.35,"h":43.47,"l":43.19,"n":149,"o":43.31,"t":"2026-10-14T17:15:00Z","v":9972,"vw":43.340288},{"c":43.28,"h":43.515,"l":43.1401,"n":134,"o":43.36,"t":"2026-10-14T17:30:00Z","v":9500,"vw":43.325055},{"c":43.35,"h":43.35,"l":43.22,"n":125,"o":43.23,"t":"2026-10-14T17:45:00Z","v":9851,"vw":43.272209},{"c":43.3133,"h":43.45,"l":43.27,"n":98,"o":43.39,"t":"2026-10-14T18:00:00Z","v":10465,"vw":43.380675},{"c":43.4891,"h":43.5199,"l":43.31,"n":115,"o":43.37,"t":"2026-10-14T18:15:00Z","v":12255,"vw":43.411102},{"c":43.5,"h":43.59,"l":43.435,"n":129,"o":43.4999,"t":"2026-10-14T18:30:00Z","v":14107,"vw":43.496213},{"c":43.7,"h":43.7,"l":43.475,"n":110,"o":43.55,"t":"2026-10-14T18:45:00Z","v":8967,"vw":43.604111},{"c":43.6496,"h":43.6499,"l":43.3645,"n":151,"o":43.64,"t":"2026-10-14T19:00:00Z","v":11435,"vw":43.53847},{"c":43.8012,"h":43.9399,"l":43.55,"n":155,"o":43.63,"t":"2026-10-14T19:15:00Z","v":21651,"vw":43.754086},{"c":43.44,"h":43.8531,"l":43.4,"n":216,"o":43.79,"t":"2026-10-14T19:30:00Z","v":30272,"vw":43.603146},{"c":43.69,"h":43.69,"l":43.39,"n":279,"o":43.45,"t":"2026-10-14T19:45:00Z","v":23244,"vw":43.475672},{"c":43.6375,"h":43.8,"l":43.6375,"n":29,"o":43.73,"t":"2026-10-14T20:00:00Z","v":3624,"vw":43.766217},{"c":43.51,"h":43.55,"l":43.51,"n":8,"o":43.55,"t":"2026-10-14T20:15:00Z","v":328,"vw":43.53},{"c":43.549,"h":43.549,"l":43.544,"n":4,"o":43.544,"t":"2026-10-14T20:30:00Z","v":795,"vw":43.544634},{"c":43.5803,"h":43.5803,"l":43.5803,"n":1,"o":43.5803,"t":"2026-10-14T20:45:00Z","v":390,"vw":43.5803},{"c":43.58,"h":43.58,"l":43.46,"n":19,"o":43.46,"t":"2026-10-14T21:00:00Z","v":936,"vw":43.531838},{"c":43.44,"h":43.49,"l":43.44,"n":17,"o":43.48,"t":"2026-10-14T21:30:00Z","v":2293,"vw":43.473985},{"c":43.44,"h":43.44,"l":43.44,"n":5,"o":43.44,"t":"2026-10-14T21:45:00Z","v":734,"vw":43.44},{"c":43.58,"h":43.58,"l":43.58,"n":2,"o":43.58,"t":"2026-10-14T22:15:00Z","v":230,"vw":43.58},{"c":43.339,"h":43.339,"l":43.339,"n":3,"o":43.339,"t":"2026-10-14T22:45:00Z","v":151,"vw":43.339},{"c":43.5009,"h":43.57,"l":43.5009,"n":2,"o":43.57,"t":"2026-10-14T23:00:00Z","v":303,"vw":43.524389},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-14T23:15:00Z","v":310,"vw":43.5},{"c":42.48,"h":42.63,"l":42.45,"n":230,"o":42.48,"t":"2026-10-15T08:00:00Z","v":6723,"vw":42.539541},{"c":42.48,"h":42.48,"l":42.48,"n":1,"o":42.48,"t":"2026-10-15T08:30:00Z","v":230,"vw":42.48},{"c":42.5587,"h":42.5587,"l":42.5587,"n":1,"o":42.5587,"t":"2026-10-15T10:15:00Z","v":100,"vw":42.5587},{"c":42.2078,"h":42.34,"l":42.2078,"n":4,"o":42.34,"t":"2026-10-15T10:30:00Z","v":268,"vw":42.278796},{"c":42,"h":42.06,"l":42,"n":24,"o":42.06,"t":"2026-10-15T11:00:00Z","v":1336,"vw":42.006322},{"c":42.14,"h":42.51,"l":42.14,"n":21,"o":42.26,"t":"2026-10-15T11:15:00Z","v":1606,"vw":42.301071},{"c":42.48,"h":42.48,"l":42.41,"n":13,"o":42.43,"t":"2026-10-15T11:30:00Z","v":1016,"vw":42.441365},{"c":42.27,"h":42.27,"l":42.27,"n":2,"o":42.27,"t":"2026-10-15T11:45:00Z","v":300,"vw":42.27},{"c":42.42,"h":42.44,"l":42.42,"n":8,"o":42.44,"t":"2026-10-15T12:00:00Z","v":965,"vw":42.43},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-15T12:15:00Z","v":196,"vw":42.07},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-15T12:45:00Z","v":115,"vw":42.35},{"c":42.2058,"h":42.2058,"l":42.2058,"n":2,"o":42.2058,"t":"2026-10-15T13:00:00Z","v":125,"vw":42.2058},{"c":42.55,"h":42.9,"l":41.59,"n":561,"o":42.57,"t":"2026-10-15T13:30:00Z","v":37719,"vw":42.143584},{"c":43.32,"h":43.349,"l":42.55,"n":358,"o":42.675,"t":"2026-10-15T13:45:00Z","v":24320,"vw":42.960388},{"c":43.77,"h":43.842,"l":43.2975,"n":358,"o":43.44,"t":"2026-10-15T14:00:00Z","v":32463,"vw":43.507004},{"c":43.77,"h":43.78,"l":43.465,"n":186,"o":43.7,"t":"2026-10-15T14:15:00Z","v":18381,"vw":43.64019},{"c":44.44,"h":44.44,"l":43.73,"n":324,"o":43.78,"t":"2026-10-15T14:30:00Z","v":22820,"vw":43.998209},{"c":44.95,"h":45.14,"l":44.3201,"n":470,"o":44.35,"t":"2026-10-15T14:45:00Z","v":23969,"vw":44.789851},{"c":45.29,"h":45.3892,"l":44.765,"n":256,"o":45.05,"t":"2026-10-15T15:00:00Z","v":22614,"vw":45.083956},{"c":45.1,"h":45.248,"l":44.88,"n":166,"o":45.2,"t":"2026-10-15T15:15:00Z","v":11959,"vw":45.122614},{"c":44.915,"h":45.23,"l":44.84,"n":201,"o":45.1,"t":"2026-10-15T15:30:00Z","v":56470,"vw":45.191891},{"c":44.5311,"h":44.96,"l":44.5311,"n":140,"o":44.8,"t":"2026-10-15T15:45:00Z","v":6501,"vw":44.719389},{"c":45.04,"h":45.2499,"l":44.61,"n":90,"o":44.61,"t":"2026-10-15T16:00:00Z","v":5595,"vw":44.95704},{"c":44.5,"h":45.08,"l":44.5,"n":54,"o":45.08,"t":"2026-10-15T16:15:00Z","v":2362,"vw":44.662823},{"c":44.75,"h":44.8,"l":44.5,"n":61,"o":44.5,"t":"2026-10-15T16:30:00Z","v":8591,"vw":44.741558},{"c":44.725,"h":44.9169,"l":44.7127,"n":47,"o":44.75,"t":"2026-10-15T16:45:00Z","v":6831,"vw":44.789334},{"c":44.73,"h":44.7444,"l":44.635,"n":29,"o":44.7,"t":"2026-10-15T17:00:00Z","v":2223,"vw":44.710687},{"c":44.58,"h":44.81,"l":44.58,"n":38,"o":44.72,"t":"2026-10-15T17:15:00Z","v":2344,"vw":44.729546},{"c":44.72,"h":44.75,"l":44.59,"n":27,"o":44.59,"t":"2026-10-15T17:30:00Z","v":2653,"vw":44.672586},{"c":44.7,"h":44.79,"l":44.5844,"n":73,"o":44.79,"t":"2026-10-15T17:45:00Z","v":4489,"vw":44.681635},{"c":44.68,"h":44.84,"l":44.63,"n":28,"o":44.7381,"t":"2026-10-15T18:00:00Z","v":3247,"vw":44.783341},{"c":44.5,"h":44.71,"l":44.5,"n":54,"o":44.67,"t":"2026-10-15T18:15:00Z","v":1911,"vw":44.621225},{"c":44.69,"h":44.7,"l":44.53,"n":33,"o":44.53,"t":"2026-10-15T18:30:00Z","v":6562,"vw":44.650637},{"c":44.84,"h":44.84,"l":44.575,"n":43,"o":44.66,"t":"2026-10-15T18:45:00Z","v":7236,"vw":44.715552},{"c":44.9358,"h":45.05,"l":44.85,"n":58,"o":44.9,"t":"2026-10-15T19:00:00Z","v":3499,"vw":44.942444},{"c":44.69,"h":44.9,"l":44.68,"n":32,"o":44.87,"t":"2026-10-15T19:15:00Z","v":2029,"vw":44.78646},{"c":44.68,"h":44.92,"l":44.655,"n":74,"o":44.8299,"t":"2026-10-15T19:30:00Z","v":5102,"vw":44.77994},{"c":44.45,"h":44.76,"l":44.1,"n":282,"o":44.73,"t":"2026-10-15T19:45:00Z","v":22684,"vw":44.331692},{"c":44.07,"h":44.24,"l":44.07,"n":20,"o":44.24,"t":"2026-10-15T20:00:00Z","v":2255,"vw":44.231889},{"c":44,"h":44,"l":44,"n":5,"o":44,"t":"2026-10-15T21:00:00Z","v":532,"vw":44},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-15T22:30:00Z","v":100,"vw":44.31},{"c":44.22,"h":44.77,"l":44.22,"n":293,"o":44.54,"t":"2026-10-16T08:00:00Z","v":3679,"vw":44.54068},{"c":44.3357,"h":44.3357,"l":44.24,"n":8,"o":44.26,"t":"2026-10-16T08:15:00Z","v":2192,"vw":44.249495},{"c":44.33,"h":44.33,"l":44.33,"n":3,"o":44.33,"t":"2026-10-16T08:30:00Z","v":375,"vw":44.33},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-10-16T10:45:00Z","v":244,"vw":44.34},{"c":44.5,"h":44.5,"l":44.34,"n":9,"o":44.34,"t":"2026-10-16T11:00:00Z","v":5058,"vw":44.432656},{"c":44.58,"h":44.58,"l":44.58,"n":3,"o":44.58,"t":"2026-10-16T11:15:00Z","v":507,"vw":44.58},{"c":44.36,"h":44.7012,"l":44.36,"n":14,"o":44.7012,"t":"2026-10-16T11:30:00Z","v":375,"vw":44.582315},{"c":44.6013,"h":44.6013,"l":44.6013,"n":1,"o":44.6013,"t":"2026-10-16T11:45:00Z","v":201,"vw":44.6013},{"c":44.33,"h":44.58,"l":44.33,"n":7,"o":44.58,"t":"2026-10-16T12:00:00Z","v":342,"vw":44.417108},{"c":44.3,"h":44.33,"l":44.3,"n":42,"o":44.33,"t":"2026-10-16T12:15:00Z","v":1486,"vw":44.319717},{"c":44.5,"h":44.5,"l":44.24,"n":10,"o":44.27,"t":"2026-10-16T12:30:00Z","v":1274,"vw":44.285278},{"c":44.4,"h":44.4,"l":44.24,"n":20,"o":44.24,"t":"2026-10-16T12:45:00Z","v":370,"vw":44.335743},{"c":44.25,"h":44.5432,"l":44.18,"n":31,"o":44.18,"t":"2026-10-16T13:15:00Z","v":43842,"vw":44.181315},{"c":43.45,"h":44.37,"l":43.2,"n":674,"o":44.24,"t":"2026-10-16T13:30:00Z","v":43433,"vw":43.847454},{"c":41.19,"h":43.5599,"l":41.03,"n":1084,"o":43.51,"t":"2026-10-16T13:45:00Z","v":58646,"vw":42.138575},{"c":40.96,"h":41.46,"l":40.39,"n":1437,"o":41.19,"t":"2026-10-16T14:00:00Z","v":95428,"vw":40.857071},{"c":40.77,"h":41.31,"l":40.74,"n":727,"o":41.065,"t":"2026-10-16T14:15:00Z","v":37613,"vw":40.925729},{"c":41.14,"h":41.22,"l":40.78,"n":308,"o":40.8894,"t":"2026-10-16T14:30:00Z","v":11390,"vw":41.045089},{"c":41.65,"h":41.65,"l":41.08,"n":263,"o":41.15,"t":"2026-10-16T14:45:00Z","v":33557,"vw":41.328961},{"c":41.4,"h":41.66,"l":41.24,"n":197,"o":41.66,"t":"2026-10-16T15:00:00Z","v":11268,"vw":41.397766},{"c":40.55,"h":41.47,"l":40.4401,"n":980,"o":41.34,"t":"2026-10-16T15:15:00Z","v":85636,"vw":40.923557},{"c":41,"h":41.185,"l":40.6501,"n":228,"o":40.6501,"t":"2026-10-16T15:30:00Z","v":16873,"vw":40.967673},{"c":41.17,"h":41.2,"l":41.02,"n":208,"o":41.2,"t":"2026-10-16T15:45:00Z","v":25979,"vw":41.108281},{"c":41.145,"h":41.22,"l":40.92,"n":276,"o":41.09,"t":"2026-10-16T16:00:00Z","v":41514,"vw":41.092146},{"c":41.03,"h":41.37,"l":41.02,"n":133,"o":41.14,"t":"2026-10-16T16:15:00Z","v":10791,"vw":41.116318},{"c":41.165,"h":41.46,"l":40.95,"n":136,"o":41.02,"t":"2026-10-16T16:30:00Z","v":12094,"vw":41.052781},{"c":41.235,"h":41.235,"l":41.01,"n":92,"o":41.09,"t":"2026-10-16T16:45:00Z","v":7064,"vw":41.069586},{"c":41.24,"h":41.52,"l":41.23,"n":59,"o":41.47,"t":"2026-10-16T17:00:00Z","v":6703,"vw":41.309501},{"c":41.41,"h":41.41,"l":41.27,"n":85,"o":41.375,"t":"2026-10-16T17:15:00Z","v":8854,"vw":41.297513},{"c":41.08,"h":41.34,"l":41.08,"n":143,"o":41.34,"t":"2026-10-16T17:30:00Z","v":9414,"vw":41.127788},{"c":41.026,"h":41.07,"l":40.95,"n":73,"o":40.95,"t":"2026-10-16T17:45:00Z","v":3198,"vw":41.013665},{"c":41.33,"h":41.33,"l":40.88,"n":87,"o":40.9,"t":"2026-10-16T18:00:00Z","v":9853,"vw":41.044638},{"c":41.235,"h":41.33,"l":41.1792,"n":82,"o":41.32,"t":"2026-10-16T18:15:00Z","v":8074,"vw":41.24373},{"c":41.175,"h":41.24,"l":41.0857,"n":145,"o":41.17,"t":"2026-10-16T18:30:00Z","v":12720,"vw":41.150275},{"c":41.13,"h":41.25,"l":41.09,"n":144,"o":41.12,"t":"2026-10-16T18:45:00Z","v":15928,"vw":41.135586},{"c":41.2,"h":41.2,"l":40.75,"n":172,"o":41.09,"t":"2026-10-16T19:00:00Z","v":9622,"vw":40.934692},{"c":41.07,"h":41.2,"l":41.07,"n":42,"o":41.1,"t":"2026-10-16T19:15:00Z","v":1857,"vw":41.155},{"c":41.3501,"h":41.439,"l":41.09,"n":52,"o":41.439,"t":"2026-10-16T19:30:00Z","v":2979,"vw":41.320193},{"c":41.98,"h":41.98,"l":41.47,"n":274,"o":41.5392,"t":"2026-10-16T19:45:00Z","v":23331,"vw":41.605583},{"c":41.85,"h":42,"l":41.85,"n":12,"o":42,"t":"2026-10-16T20:00:00Z","v":2509,"vw":41.993807},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-16T20:15:00Z","v":286,"vw":42},{"c":41.9697,"h":41.9697,"l":41.9697,"n":4,"o":41.9697,"t":"2026-10-16T20:30:00Z","v":107,"vw":41.9697},{"c":41.88,"h":41.92,"l":41.88,"n":5,"o":41.92,"t":"2026-10-16T20:45:00Z","v":401,"vw":41.9025},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-16T21:00:00Z","v":103,"vw":41.75},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-16T22:30:00Z","v":125,"vw":41.8},{"c":41.71,"h":41.7986,"l":41.71,"n":9,"o":41.7986,"t":"2026-10-16T22:45:00Z","v":400,"vw":41.760334},{"c":41.7102,"h":41.7102,"l":41.7102,"n":4,"o":41.7102,"t":"2026-10-16T23:15:00Z","v":1255,"vw":41.7102},{"c":41.71,"h":42.17,"l":41.71,"n":223,"o":42.17,"t":"2026-10-19T08:00:00Z","v":4706,"vw":42.034718},{"c":41.71,"h":41.71,"l":41.71,"n":3,"o":41.71,"t":"2026-10-19T08:15:00Z","v":158,"vw":41.71},{"c":41.46,"h":41.46,"l":41.37,"n":12,"o":41.37,"t":"2026-10-19T08:30:00Z","v":1074,"vw":41.390067},{"c":41.46,"h":41.46,"l":41.46,"n":15,"o":41.46,"t":"2026-10-19T08:45:00Z","v":459,"vw":41.46},{"c":41.3,"h":41.3,"l":41.29,"n":5,"o":41.29,"t":"2026-10-19T09:15:00Z","v":1543,"vw":41.290654},{"c":41.31,"h":41.31,"l":41.31,"n":3,"o":41.31,"t":"2026-10-19T09:30:00Z","v":185,"vw":41.31},{"c":41.31,"h":41.4422,"l":41.3,"n":10,"o":41.4422,"t":"2026-10-19T09:45:00Z","v":1694,"vw":41.323382},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-19T10:00:00Z","v":145,"vw":41.2},{"c":41.16,"h":41.16,"l":41.16,"n":24,"o":41.16,"t":"2026-10-19T10:15:00Z","v":787,"vw":41.16},{"c":41.1682,"h":41.1682,"l":41.1682,"n":1,"o":41.1682,"t":"2026-10-19T10:30:00Z","v":150,"vw":41.1682},{"c":40.97,"h":41.02,"l":40.97,"n":97,"o":41.02,"t":"2026-10-19T10:45:00Z","v":4314,"vw":40.979316},{"c":40.99,"h":41.02,"l":40.97,"n":22,"o":41,"t":"2026-10-19T11:00:00Z","v":4490,"vw":40.999779},{"c":41.47,"h":41.5,"l":41.47,"n":2,"o":41.5,"t":"2026-10-19T11:15:00Z","v":210,"vw":41.484286},{"c":41.47,"h":41.47,"l":40.97,"n":4,"o":40.97,"t":"2026-10-19T11:30:00Z","v":605,"vw":41.383333},{"c":41.61,"h":41.7082,"l":41.61,"n":4,"o":41.7082,"t":"2026-10-19T11:45:00Z","v":380,"vw":41.655546},{"c":41.5,"h":41.5,"l":41.5,"n":5,"o":41.5,"t":"2026-10-19T12:00:00Z","v":2854,"vw":41.5},{"c":41.56,"h":41.56,"l":41.56,"n":3,"o":41.56,"t":"2026-10-19T12:15:00Z","v":106,"vw":41.56},{"c":41.49,"h":41.55,"l":41.49,"n":6,"o":41.49,"t":"2026-10-19T12:30:00Z","v":2837,"vw":41.504804},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-19T13:00:00Z","v":100,"vw":41.7},{"c":41.61,"h":41.61,"l":41.61,"n":16,"o":41.61,"t":"2026-10-19T13:15:00Z","v":748,"vw":41.61},{"c":43.44,"h":45.115,"l":41.75,"n":1055,"o":41.84,"t":"2026-10-19T13:30:00Z","v":96677,"vw":43.949778},{"c":42.68,"h":43.85,"l":42.68,"n":389,"o":43.7148,"t":"2026-10-19T13:45:00Z","v":18661,"vw":43.43956},{"c":43,"h":44,"l":42.33,"n":335,"o":42.63,"t":"2026-10-19T14:00:00Z","v":17261,"vw":43.159911},{"c":43.865,"h":43.94,"l":43.25,"n":233,"o":43.25,"t":"2026-10-19T14:15:00Z","v":16146,"vw":43.602505},{"c":42.7048,"h":43.8093,"l":42.685,"n":155,"o":43.6902,"t":"2026-10-19T14:30:00Z","v":8275,"vw":43.347376},{"c":43.275,"h":43.36,"l":42.765,"n":104,"o":42.765,"t":"2026-10-19T14:45:00Z","v":3075,"vw":43.081982},{"c":43,"h":43.61,"l":43,"n":112,"o":43.39,"t":"2026-10-19T15:00:00Z","v":4004,"vw":43.412664},{"c":43.39,"h":43.39,"l":43.14,"n":55,"o":43.14,"t":"2026-10-19T15:15:00Z","v":3505,"vw":43.243258},{"c":43.79,"h":43.89,"l":43.51,"n":118,"o":43.56,"t":"2026-10-19T15:30:00Z","v":11178,"vw":43.691693},{"c":43.59,"h":43.87,"l":43.51,"n":93,"o":43.87,"t":"2026-10-19T15:45:00Z","v":13699,"vw":43.741212},{"c":43.52,"h":43.64,"l":43.39,"n":80,"o":43.64,"t":"2026-10-19T16:00:00Z","v":4790,"vw":43.507048},{"c":43.2585,"h":43.65,"l":43.2585,"n":28,"o":43.65,"t":"2026-10-19T16:15:00Z","v":4009,"vw":43.471357},{"c":43.145,"h":43.245,"l":43.145,"n":22,"o":43.245,"t":"2026-10-19T16:30:00Z","v":5419,"vw":43.171645},{"c":42.805,"h":43.1443,"l":42.09,"n":140,"o":43.11,"t":"2026-10-19T16:45:00Z","v":10348,"vw":42.718726},{"c":42.795,"h":42.9281,"l":42.72,"n":27,"o":42.75,"t":"2026-10-19T17:00:00Z","v":1471,"vw":42.770052},{"c":43.22,"h":43.22,"l":42.87,"n":26,"o":42.87,"t":"2026-10-19T17:15:00Z","v":1466,"vw":42.987872},{"c":43.2,"h":43.25,"l":43.135,"n":30,"o":43.135,"t":"2026-10-19T17:30:00Z","v":3190,"vw":43.195181},{"c":43.27,"h":43.27,"l":43.09,"n":31,"o":43.09,"t":"2026-10-19T17:45:00Z","v":1883,"vw":43.196898},{"c":43.73,"h":43.733,"l":43.345,"n":50,"o":43.345,"t":"2026-10-19T18:00:00Z","v":5474,"vw":43.643251},{"c":43.35,"h":43.56,"l":43.35,"n":27,"o":43.5,"t":"2026-10-19T18:15:00Z","v":3431,"vw":43.415969},{"c":43.3151,"h":43.4,"l":43.236,"n":14,"o":43.35,"t":"2026-10-19T18:30:00Z","v":1527,"vw":43.320721},{"c":43.3701,"h":43.46,"l":43.32,"n":38,"o":43.32,"t":"2026-10-19T18:45:00Z","v":2877,"vw":43.386708},{"c":43.65,"h":43.66,"l":43.34,"n":33,"o":43.355,"t":"2026-10-19T19:00:00Z","v":2618,"vw":43.54736},{"c":43.77,"h":43.77,"l":43.6898,"n":30,"o":43.69,"t":"2026-10-19T19:15:00Z","v":2791,"vw":43.728015},{"c":43.33,"h":44.148,"l":43.33,"n":108,"o":43.99,"t":"2026-10-19T19:30:00Z","v":4793,"vw":43.899503},{"c":43.49,"h":43.63,"l":43.26,"n":90,"o":43.26,"t":"2026-10-19T19:45:00Z","v":5213,"vw":43.459448},{"c":43.53,"h":43.53,"l":43.53,"n":8,"o":43.53,"t":"2026-10-19T20:00:00Z","v":912,"vw":43.53},{"c":43.62,"h":43.62,"l":43.61,"n":9,"o":43.62,"t":"2026-10-19T20:15:00Z","v":1358,"vw":43.615587},{"c":43.56,"h":43.56,"l":43.56,"n":3,"o":43.56,"t":"2026-10-19T20:30:00Z","v":444,"vw":43.56},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-19T20:45:00Z","v":132,"vw":43.61},{"c":43.57,"h":43.57,"l":43.57,"n":5,"o":43.57,"t":"2026-10-19T21:00:00Z","v":565,"vw":43.57},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-19T21:15:00Z","v":106,"vw":43.62},{"c":43.63,"h":43.63,"l":43.63,"n":3,"o":43.63,"t":"2026-10-19T21:30:00Z","v":134,"vw":43.63},{"c":43.62,"h":43.62,"l":43.62,"n":5,"o":43.62,"t":"2026-10-19T21:45:00Z","v":180,"vw":43.62},{"c":43.58,"h":43.58,"l":43.58,"n":6,"o":43.58,"t":"2026-10-19T22:15:00Z","v":152,"vw":43.58},{"c":43.58,"h":43.65,"l":43.58,"n":3,"o":43.65,"t":"2026-10-19T22:45:00Z","v":356,"vw":43.600649},{"c":43.67,"h":43.67,"l":43.67,"n":2,"o":43.67,"t":"2026-10-19T23:00:00Z","v":104,"vw":43.67},{"c":43.53,"h":43.55,"l":43.405,"n":134,"o":43.405,"t":"2026-10-20T08:00:00Z","v":2645,"vw":43.501498},{"c":43.52,"h":43.52,"l":43.52,"n":6,"o":43.52,"t":"2026-10-20T09:15:00Z","v":203,"vw":43.52},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-20T10:45:00Z","v":242,"vw":43.62},{"c":44,"h":44,"l":43.54,"n":8,"o":43.57,"t":"2026-10-20T11:00:00Z","v":1764,"vw":43.790719},{"c":43.91,"h":43.91,"l":43.6,"n":3,"o":43.6,"t":"2026-10-20T11:45:00Z","v":1000,"vw":43.878938},{"c":43.62,"h":43.62,"l":43.62,"n":8,"o":43.62,"t":"2026-10-20T12:00:00Z","v":1290,"vw":43.62},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-20T12:15:00Z","v":101,"vw":43.54},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-10-20T12:45:00Z","v":200,"vw":43.69},{"c":43.31,"h":43.31,"l":43.31,"n":21,"o":43.31,"t":"2026-10-20T13:15:00Z","v":572,"vw":43.31},{"c":42.95,"h":44.01,"l":42.5,"n":575,"o":43.48,"t":"2026-10-20T13:30:00Z","v":28157,"vw":43.262872},{"c":42.9999,"h":42.9999,"l":41.89,"n":475,"o":42.98,"t":"2026-10-20T13:45:00Z","v":25295,"vw":42.444906},{"c":43.32,"h":43.457,"l":42.64,"n":135,"o":42.7464,"t":"2026-10-20T14:00:00Z","v":13773,"vw":42.8741},{"c":43.215,"h":43.515,"l":43.06,"n":84,"o":43.2964,"t":"2026-10-20T14:15:00Z","v":4131,"vw":43.198598},{"c":43.1,"h":43.1797,"l":42.71,"n":156,"o":43.1103,"t":"2026-10-20T14:30:00Z","v":6422,"vw":42.977777},{"c":43.9,"h":44,"l":43.18,"n":145,"o":43.18,"t":"2026-10-20T14:45:00Z","v":11153,"vw":43.853659},{"c":44.15,"h":44.3,"l":43.745,"n":168,"o":43.89,"t":"2026-10-20T15:00:00Z","v":12009,"vw":44.1408},{"c":44.73,"h":44.76,"l":44.23,"n":225,"o":44.25,"t":"2026-10-20T15:15:00Z","v":20647,"vw":44.438151},{"c":44.43,"h":44.575,"l":44.19,"n":250,"o":44.575,"t":"2026-10-20T15:30:00Z","v":15916,"vw":44.418957},{"c":44.55,"h":44.6,"l":44.41,"n":52,"o":44.41,"t":"2026-10-20T15:45:00Z","v":3244,"vw":44.489953},{"c":44.65,"h":44.745,"l":44.48,"n":64,"o":44.59,"t":"2026-10-20T16:00:00Z","v":26585,"vw":44.64318},{"c":44.7395,"h":44.77,"l":44.6132,"n":53,"o":44.7111,"t":"2026-10-20T16:15:00Z","v":3567,"vw":44.713238},{"c":45.055,"h":45.27,"l":44.7401,"n":216,"o":44.7401,"t":"2026-10-20T16:30:00Z","v":19356,"vw":45.060152},{"c":45.4018,"h":45.5,"l":45.13,"n":191,"o":45.13,"t":"2026-10-20T16:45:00Z","v":15291,"vw":45.291573},{"c":45.65,"h":45.65,"l":45.3331,"n":146,"o":45.42,"t":"2026-10-20T17:00:00Z","v":14663,"vw":45.457028},{"c":45.52,"h":45.88,"l":45.5,"n":159,"o":45.605,"t":"2026-10-20T17:15:00Z","v":28915,"vw":45.791105},{"c":45.55,"h":45.65,"l":45.45,"n":77,"o":45.5,"t":"2026-10-20T17:30:00Z","v":9473,"vw":45.534194},{"c":45.89,"h":46.06,"l":45.82,"n":261,"o":45.82,"t":"2026-10-20T17:45:00Z","v":48573,"vw":45.909376},{"c":45.6516,"h":45.8099,"l":45.6516,"n":57,"o":45.8099,"t":"2026-10-20T18:00:00Z","v":2965,"vw":45.701274},{"c":45.42,"h":45.58,"l":45.42,"n":58,"o":45.545,"t":"2026-10-20T18:15:00Z","v":2715,"vw":45.535392},{"c":45.5201,"h":45.65,"l":45.21,"n":33,"o":45.21,"t":"2026-10-20T18:30:00Z","v":5721,"vw":45.528496},{"c":45.89,"h":45.92,"l":45.61,"n":65,"o":45.61,"t":"2026-10-20T18:45:00Z","v":5054,"vw":45.846161},{"c":45.8778,"h":46.035,"l":45.84,"n":70,"o":45.84,"t":"2026-10-20T19:00:00Z","v":7503,"vw":45.957647},{"c":45.79,"h":45.79,"l":45.396,"n":58,"o":45.71,"t":"2026-10-20T19:15:00Z","v":4849,"vw":45.704406},{"c":45.94,"h":45.94,"l":45.6772,"n":60,"o":45.6772,"t":"2026-10-20T19:30:00Z","v":1956,"vw":45.825936},{"c":46.04,"h":46.22,"l":45.705,"n":201,"o":46.05,"t":"2026-10-20T19:45:00Z","v":12184,"vw":45.996525},{"c":45.77,"h":46.08,"l":45.1,"n":12,"o":46.08,"t":"2026-10-20T20:00:00Z","v":3100,"vw":46.004728},{"c":45.548,"h":45.71,"l":45.548,"n":11,"o":45.71,"t":"2026-10-20T20:45:00Z","v":2178,"vw":45.555714},{"c":45.5679,"h":45.5775,"l":45.5679,"n":4,"o":45.5775,"t":"2026-10-20T21:00:00Z","v":1606,"vw":45.5727},{"c":45.74,"h":45.79,"l":45.74,"n":7,"o":45.79,"t":"2026-10-20T21:15:00Z","v":224,"vw":45.765},{"c":45.68,"h":45.68,"l":45.68,"n":3,"o":45.68,"t":"2026-10-20T21:30:00Z","v":210,"vw":45.68},{"c":45.75,"h":45.81,"l":45.75,"n":15,"o":45.81,"t":"2026-10-20T21:45:00Z","v":1301,"vw":45.756186},{"c":45.78,"h":45.78,"l":45.73,"n":5,"o":45.73,"t":"2026-10-20T22:00:00Z","v":1337,"vw":45.764258},{"c":45.78,"h":45.78,"l":45.78,"n":2,"o":45.78,"t":"2026-10-20T22:45:00Z","v":246,"vw":45.78},{"c":45.61,"h":45.61,"l":45.61,"n":7,"o":45.61,"t":"2026-10-20T23:00:00Z","v":731,"vw":45.61},{"c":45.9,"h":45.99,"l":45.86,"n":14,"o":45.99,"t":"2026-10-20T23:15:00Z","v":604,"vw":45.906974},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-20T23:30:00Z","v":296,"vw":45.9},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-20T23:45:00Z","v":1499,"vw":45.5},{"c":45.9,"h":45.98,"l":45.81,"n":167,"o":45.81,"t":"2026-10-21T08:00:00Z","v":3563,"vw":45.952693},{"c":45.85,"h":45.85,"l":45.85,"n":5,"o":45.85,"t":"2026-10-21T08:30:00Z","v":323,"vw":45.85},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-21T09:00:00Z","v":201,"vw":45.76},{"c":46.07,"h":46.34,"l":46.07,"n":75,"o":46.17,"t":"2026-10-21T11:15:00Z","v":6451,"vw":46.168944},{"c":46.31,"h":46.35,"l":46.31,"n":6,"o":46.35,"t":"2026-10-21T11:30:00Z","v":548,"vw":46.326632},{"c":46.27,"h":46.28,"l":46.27,"n":16,"o":46.28,"t":"2026-10-21T11:45:00Z","v":7198,"vw":46.270307},{"c":46.24,"h":46.2542,"l":46.24,"n":24,"o":46.2432,"t":"2026-10-21T12:00:00Z","v":3534,"vw":46.248895},{"c":45.74,"h":46.28,"l":45.74,"n":90,"o":46.2421,"t":"2026-10-21T12:15:00Z","v":4310,"vw":46.013528},{"c":46,"h":46.28,"l":45.8797,"n":9,"o":45.8797,"t":"2026-10-21T12:30:00Z","v":768,"vw":46.009602},{"c":46.07,"h":46.07,"l":45.95,"n":24,"o":45.95,"t":"2026-10-21T12:45:00Z","v":4897,"vw":46.007754},{"c":46.2,"h":46.22,"l":46.07,"n":20,"o":46.22,"t":"2026-10-21T13:15:00Z","v":676,"vw":46.134781},{"c":46.47,"h":46.7599,"l":45.61,"n":720,"o":46,"t":"2026-10-21T13:30:00Z","v":51219,"vw":46.119426},{"c":46.4893,"h":47.08,"l":46.3,"n":579,"o":46.44,"t":"2026-10-21T13:45:00Z","v":57278,"vw":46.671302},{"c":46.43,"h":46.63,"l":46,"n":260,"o":46.54,"t":"2026-10-21T14:00:00Z","v":13242,"vw":46.325583},{"c":46.43,"h":46.58,"l":46.29,"n":334,"o":46.29,"t":"2026-10-21T14:15:00Z","v":27545,"vw":46.460917},{"c":46.665,"h":46.8,"l":46.45,"n":264,"o":46.48,"t":"2026-10-21T14:30:00Z","v":16508,"vw":46.6118},{"c":47.01,"h":47.01,"l":46.62,"n":326,"o":46.75,"t":"2026-10-21T14:45:00Z","v":33462,"vw":46.72813},{"c":46.905,"h":47.04,"l":46.885,"n":261,"o":46.98,"t":"2026-10-21T15:00:00Z","v":20088,"vw":46.956173},{"c":47,"h":47.07,"l":46.925,"n":190,"o":47.05,"t":"2026-10-21T15:15:00Z","v":9705,"vw":47.016607},{"c":46.7,"h":46.98,"l":46.675,"n":299,"o":46.98,"t":"2026-10-21T15:30:00Z","v":27106,"vw":46.811134},{"c":46.25,"h":46.7596,"l":46.25,"n":225,"o":46.655,"t":"2026-10-21T15:45:00Z","v":18381,"vw":46.492229},{"c":46.625,"h":46.69,"l":46.1552,"n":139,"o":46.25,"t":"2026-10-21T16:00:00Z","v":15402,"vw":46.378644},{"c":46.8,"h":46.94,"l":46.61,"n":185,"o":46.678,"t":"2026-10-21T16:15:00Z","v":20221,"vw":46.8153},{"c":46.8799,"h":47,"l":46.85,"n":111,"o":46.9,"t":"2026-10-21T16:30:00Z","v":10938,"vw":46.900663},{"c":47.03,"h":47.08,"l":46.86,"n":140,"o":46.86,"t":"2026-10-21T16:45:00Z","v":19866,"vw":47.019635},{"c":47.05,"h":47.13,"l":46.96,"n":97,"o":47.0122,"t":"2026-10-21T17:00:00Z","v":7572,"vw":47.018414},{"c":46.695,"h":47.18,"l":46.64,"n":176,"o":47.18,"t":"2026-10-21T17:15:00Z","v":22514,"vw":46.860978},{"c":47.125,"h":47.125,"l":46.68,"n":202,"o":46.73,"t":"2026-10-21T17:30:00Z","v":19089,"vw":46.775769},{"c":46.98,"h":47.22,"l":46.95,"n":124,"o":47.08,"t":"2026-10-21T17:45:00Z","v":13954,"vw":47.156105},{"c":47.09,"h":47.17,"l":46.96,"n":118,"o":47.005,"t":"2026-10-21T18:00:00Z","v":9826,"vw":47.059573},{"c":47.52,"h":47.605,"l":47.1,"n":175,"o":47.1,"t":"2026-10-21T18:15:00Z","v":12374,"vw":47.460443},{"c":47.55,"h":47.74,"l":47.3101,"n":116,"o":47.435,"t":"2026-10-21T18:30:00Z","v":11053,"vw":47.522219},{"c":47.7,"h":47.82,"l":47.485,"n":156,"o":47.49,"t":"2026-10-21T18:45:00Z","v":13176,"vw":47.611666},{"c":47.67,"h":47.74,"l":47.6,"n":155,"o":47.66,"t":"2026-10-21T19:00:00Z","v":41162,"vw":47.675347},{"c":47.8,"h":47.82,"l":47.57,"n":197,"o":47.71,"t":"2026-10-21T19:15:00Z","v":8298,"vw":47.681624},{"c":47.51,"h":47.94,"l":47.455,"n":339,"o":47.79,"t":"2026-10-21T19:30:00Z","v":22580,"vw":47.706037},{"c":46.53,"h":47.86,"l":46.49,"n":551,"o":47.68,"t":"2026-10-21T19:45:00Z","v":65331,"vw":47.014185},{"c":47.7067,"h":47.7067,"l":46.32,"n":17,"o":46.57,"t":"2026-10-21T20:00:00Z","v":2811,"vw":46.593597},{"c":46.8,"h":46.81,"l":46.75,"n":6,"o":46.76,"t":"2026-10-21T20:15:00Z","v":1399,"vw":46.772907},{"c":46.94,"h":46.94,"l":46.85,"n":13,"o":46.85,"t":"2026-10-21T20:30:00Z","v":631,"vw":46.876923},{"c":46.74,"h":47,"l":46.74,"n":20,"o":46.94,"t":"2026-10-21T20:45:00Z","v":2417,"vw":46.836599},{"c":46.74,"h":47,"l":46.74,"n":14,"o":46.8,"t":"2026-10-21T21:00:00Z","v":836,"vw":46.82234},{"c":46.8,"h":47.7,"l":46.78,"n":10,"o":46.94,"t":"2026-10-21T21:15:00Z","v":2375,"vw":47.187473},{"c":46.94,"h":46.94,"l":46.94,"n":2,"o":46.94,"t":"2026-10-21T21:30:00Z","v":237,"vw":46.94},{"c":46.97,"h":46.97,"l":46.85,"n":22,"o":46.85,"t":"2026-10-21T21:45:00Z","v":5690,"vw":46.859261},{"c":46.78,"h":47,"l":46.78,"n":23,"o":46.95,"t":"2026-10-21T22:00:00Z","v":2237,"vw":46.929167},{"c":46.77,"h":46.77,"l":46.77,"n":1,"o":46.77,"t":"2026-10-21T22:15:00Z","v":639,"vw":46.77},{"c":46.7,"h":46.7,"l":46.7,"n":31,"o":46.7,"t":"2026-10-21T22:30:00Z","v":250,"vw":46.7},{"c":46.77,"h":46.94,"l":46.34,"n":59,"o":46.94,"t":"2026-10-21T22:45:00Z","v":3198,"vw":46.596896},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-21T23:15:00Z","v":456,"vw":46.3},{"c":45.26,"h":45.46,"l":45.02,"n":403,"o":45.35,"t":"2026-10-22T08:00:00Z","v":39047,"vw":45.262467},{"c":45.81,"h":45.81,"l":45.81,"n":1,"o":45.81,"t":"2026-10-22T08:15:00Z","v":173,"vw":45.81},{"c":45.06,"h":45.16,"l":45.06,"n":30,"o":45.16,"t":"2026-10-22T08:45:00Z","v":1170,"vw":45.089586},{"c":45.24,"h":45.24,"l":45.24,"n":2,"o":45.24,"t":"2026-10-22T09:00:00Z","v":390,"vw":45.24},{"c":45,"h":45,"l":45,"n":10,"o":45,"t":"2026-10-22T09:30:00Z","v":265,"vw":45},{"c":45.0325,"h":45.6974,"l":45.0325,"n":92,"o":45.1,"t":"2026-10-22T11:00:00Z","v":2805,"vw":45.357471},{"c":45.21,"h":45.21,"l":45.169,"n":5,"o":45.169,"t":"2026-10-22T11:15:00Z","v":206,"vw":45.1895},{"c":45.18,"h":45.18,"l":45.14,"n":5,"o":45.14,"t":"2026-10-22T11:30:00Z","v":401,"vw":45.169873},{"c":45.1697,"h":45.1697,"l":45.0452,"n":7,"o":45.15,"t":"2026-10-22T11:45:00Z","v":501,"vw":45.102525},{"c":45.15,"h":45.15,"l":45.0547,"n":3,"o":45.0547,"t":"2026-10-22T12:00:00Z","v":205,"vw":45.10235},{"c":45.21,"h":45.21,"l":45.15,"n":15,"o":45.16,"t":"2026-10-22T12:15:00Z","v":1004,"vw":45.180207},{"c":45.0853,"h":45.13,"l":45.0853,"n":5,"o":45.09,"t":"2026-10-22T12:30:00Z","v":832,"vw":45.112878},{"c":45.09,"h":45.09,"l":45.09,"n":6,"o":45.09,"t":"2026-10-22T12:45:00Z","v":1526,"vw":45.09},{"c":45,"h":45.08,"l":45,"n":23,"o":45.08,"t":"2026-10-22T13:00:00Z","v":939,"vw":45.017778},{"c":44.89,"h":44.95,"l":44.89,"n":37,"o":44.95,"t":"2026-10-22T13:15:00Z","v":1598,"vw":44.935022},{"c":44.42,"h":44.79,"l":43.69,"n":935,"o":44.61,"t":"2026-10-22T13:30:00Z","v":65045,"vw":44.313218},{"c":44.34,"h":44.4286,"l":43.75,"n":391,"o":44.355,"t":"2026-10-22T13:45:00Z","v":20398,"vw":44.115912},{"c":44.3138,"h":44.5,"l":44.25,"n":219,"o":44.4,"t":"2026-10-22T14:00:00Z","v":19636,"vw":44.353829},{"c":43.9,"h":44.3411,"l":43.9,"n":164,"o":44.21,"t":"2026-10-22T14:15:00Z","v":14572,"vw":44.042832},{"c":43.6663,"h":44,"l":43.25,"n":360,"o":43.88,"t":"2026-10-22T14:30:00Z","v":18070,"vw":43.652708},{"c":43.6817,"h":43.7,"l":43.5,"n":195,"o":43.5744,"t":"2026-10-22T14:45:00Z","v":13881,"vw":43.561161},{"c":43.4388,"h":43.655,"l":43.27,"n":261,"o":43.655,"t":"2026-10-22T15:00:00Z","v":23746,"vw":43.385672},{"c":42.46,"h":43.54,"l":42.43,"n":530,"o":43.34,"t":"2026-10-22T15:15:00Z","v":29908,"vw":42.997299},{"c":42.58,"h":42.8393,"l":42.42,"n":244,"o":42.515,"t":"2026-10-22T15:30:00Z","v":10449,"vw":42.653388},{"c":42.23,"h":42.655,"l":42.1976,"n":265,"o":42.6,"t":"2026-10-22T15:45:00Z","v":16556,"vw":42.317082},{"c":41.93,"h":42.29,"l":41.92,"n":383,"o":42.2772,"t":"2026-10-22T16:00:00Z","v":27611,"vw":42.108877},{"c":42.84,"h":42.84,"l":41.8,"n":315,"o":41.99,"t":"2026-10-22T16:15:00Z","v":18442,"vw":42.222945},{"c":39.88,"h":43.35,"l":39.73,"n":1122,"o":43.35,"t":"2026-10-22T16:30:00Z","v":81471,"vw":40.554194},{"c":37.5,"h":39.8,"l":37,"n":1257,"o":39.78,"t":"2026-10-22T16:45:00Z","v":109949,"vw":38.204001},{"c":35.3,"h":37.71,"l":35.3,"n":733,"o":37.5,"t":"2026-10-22T17:00:00Z","v":43482,"vw":36.019625},{"c":35.39,"h":35.99,"l":34.89,"n":505,"o":35.4188,"t":"2026-10-22T17:15:00Z","v":25880,"vw":35.429548},{"c":35.34,"h":36.045,"l":34.9,"n":509,"o":35.29,"t":"2026-10-22T17:30:00Z","v":34357,"vw":35.387247},{"c":34.55,"h":35.3486,"l":34.5,"n":498,"o":35.3,"t":"2026-10-22T17:45:00Z","v":32578,"vw":34.909087},{"c":35.26,"h":35.52,"l":34.32,"n":280,"o":34.51,"t":"2026-10-22T18:00:00Z","v":23828,"vw":34.828706},{"c":35.3801,"h":36.4099,"l":35.09,"n":386,"o":35.275,"t":"2026-10-22T18:15:00Z","v":33035,"vw":35.64809},{"c":35.4402,"h":36.85,"l":35.27,"n":419,"o":35.32,"t":"2026-10-22T18:30:00Z","v":27932,"vw":35.854037},{"c":35.09,"h":35.9587,"l":34.91,"n":301,"o":35.67,"t":"2026-10-22T18:45:00Z","v":24406,"vw":35.39423},{"c":36.35,"h":36.46,"l":34.865,"n":237,"o":35.275,"t":"2026-10-22T19:00:00Z","v":24502,"vw":35.837586},{"c":37.04,"h":37.2,"l":36.08,"n":284,"o":36.47,"t":"2026-10-22T19:15:00Z","v":33562,"vw":36.715539},{"c":37.7311,"h":38.03,"l":36.62,"n":557,"o":37,"t":"2026-10-22T19:30:00Z","v":64079,"vw":37.447613},{"c":38.6,"h":39.34,"l":37.77,"n":671,"o":38,"t":"2026-10-22T19:45:00Z","v":63645,"vw":38.747344},{"c":37.74,"h":39.09,"l":37.74,"n":71,"o":39.09,"t":"2026-10-22T20:00:00Z","v":6611,"vw":38.738195},{"c":37.92,"h":37.92,"l":37.6,"n":12,"o":37.6,"t":"2026-10-22T20:15:00Z","v":9037,"vw":37.844698},{"c":37.5698,"h":37.5698,"l":37.5698,"n":6,"o":37.5698,"t":"2026-10-22T20:30:00Z","v":530,"vw":37.5698},{"c":38.53,"h":38.53,"l":38.53,"n":6,"o":38.53,"t":"2026-10-22T20:45:00Z","v":317,"vw":38.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.071243011817303,"strike":51.07513976365394,"iv":1.0038890233689097,"gamma":0.02567529472738456,"theta":-0.05343099790711463,"vega":0.03040845527968433,"rho":0.005177982282103137,"breakevenPct":35.339690567015936},{"delta":0.25,"premium":1.15,"strike":46.04587155963303,"iv":0.790194495412844,"gamma":0.03705321100917431,"theta":-0.04788715596330276,"vega":0.03446330275229358,"rho":0.006620908615162199,"breakevenPct":22.491231662686282},{"delta":0.3,"premium":1.1907608695652174,"strike":43.210144927536234,"iv":0.6357521739130436,"gamma":0.05135579710144927,"theta":-0.04236666666666667,"vega":0.03773188405797101,"rho":0.008071109440654083,"breakevenPct":15.23723279808318},{"delta":0.35,"premium":1.4757075471698111,"strike":42.18867924528302,"iv":0.6392037735849057,"gamma":0.053695283018867924,"theta":-0.04535283018867925,"vega":0.040054716981132076,"rho":0.009370062378532145,"breakevenPct":13.325685939405206},{"delta":0.4,"premium":1.64517087667162,"strike":40.818722139673106,"iv":0.5795786032689451,"gamma":0.061237444279346215,"theta":-0.04333387815750372,"vega":0.04187191679049034,"rho":0.010742121904465112,"breakevenPct":10.209948134816303},{"delta":0.45,"premium":2.035215453194651,"strike":40.07578008915305,"iv":0.6089991084695394,"gamma":0.059751560178306094,"theta":-0.04675141158989599,"vega":0.04298632986627043,"rho":0.011972705910714584,"breakevenPct":9.294045009986238},{"delta":0.5,"premium":2.222420262664165,"strike":39.15759849906191,"iv":0.5654151969981238,"gamma":0.06499136960600375,"theta":-0.04398311444652908,"vega":0.043268480300187616,"rho":0.013338684040480175,"breakevenPct":7.396882329940507},{"delta":0.55,"premium":2.860819165378671,"strike":38.35703245749614,"iv":0.6280693972179289,"gamma":0.058348686244204015,"theta":-0.04835085007727975,"vega":0.04284992272024729,"rho":0.014389199400173962,"breakevenPct":6.975996944912555},{"delta":0.6,"premium":3.20993353028065,"strike":37.602658788774,"iv":0.6191051698670607,"gamma":0.057676070901033966,"theta":-0.046888183161004446,"vega":0.041805317577548004,"rho":0.015648801201169505,"breakevenPct":5.924194962508837},{"delta":0.65,"premium":3.2750640204865555,"strike":36.88220230473752,"iv":0.539380537772087,"gamma":0.06306466069142126,"theta":-0.03971075544174136,"vega":0.04012880921895006,"rho":0.017112350770653303,"breakevenPct":4.223374838370288},{"delta":0.7,"premium":3.5471510883482713,"strike":36.24199743918054,"iv":0.5066660691421255,"gamma":0.06287259923175416,"theta":-0.035421382842509605,"vega":0.03756798975672215,"rho":0.018429686534433883,"breakevenPct":3.267969186423067},{"delta":0.75,"premium":4.9468068535825545,"strike":34.82398753894081,"iv":0.632504984423676,"gamma":0.04608395638629283,"theta":-0.04017429906542056,"vega":0.03438473520249221,"rho":0.01891139012815595,"breakevenPct":3.220333227415947},{"delta":0.8,"premium":5.375155763239876,"strike":34.045171339563865,"iv":0.5940314641744547,"gamma":0.04335809968847352,"theta":-0.03386588785046728,"vega":0.030334890965732077,"rho":0.020114598279656826,"breakevenPct":2.310737354798171},{"delta":0.85,"premium":6.1121975806451605,"strike":33.050403225806456,"iv":0.581354435483871,"gamma":0.03683770161290323,"theta":-0.028182258064516137,"vega":0.02525705645161291,"rho":0.02108718247765702,"breakevenPct":1.641839622246589},{"delta":0.9,"premium":7.519219653179191,"strike":31.447976878612717,"iv":0.6093670520231214,"gamma":0.026367052023121382,"theta":-0.022829479768786125,"vega":0.018950289017341037,"rho":0.021539928448408303,"breakevenPct":1.1346912322655183}],"put":[{"delta":0.1,"premium":1.0933923903615783,"strike":23.421434795178957,"iv":1.711563243100814,"gamma":0.009503647292142266,"theta":-0.05554764295797562,"vega":0.019060945570656036,"rho":-0.003980580619107005,"breakevenPct":42.05024031970574},{"delta":0.15,"premium":1.4525047107324012,"strike":27.67501570244134,"iv":1.4172949780528885,"gamma":0.015125245357599836,"theta":-0.060928984481238936,"vega":0.025299358602598892,"rho":-0.005826053950237225,"breakevenPct":31.942613569403232},{"delta":0.2,"premium":1.8078647019871315,"strike":30.697330877483914,"iv":1.2313453285234175,"gamma":0.020851334593427667,"theta":-0.06349645195725234,"vega":0.030318999259568897,"rho":-0.007665215981248425,"breakevenPct":25.020850829232334},{"delta":0.25,"premium":2.7884462151394422,"strike":32.03585657370518,"iv":1.3919346613545818,"gamma":0.021043027888446218,"theta":-0.08142908366533864,"vega":0.034464541832669324,"rho":-0.009971762209463728,"breakevenPct":24.091849575484716},{"delta":0.3,"premium":3.55,"strike":34,"iv":1.3767,"gamma":0.0233,"theta":-0.088,"vega":0.0378,"rho":-0.01212244247142898,"breakevenPct":20.970672203477815},{"delta":0.35,"premium":4.5382705479452055,"strike":35.90068493150685,"iv":1.3983506849315068,"gamma":0.024418493150684933,"theta":-0.09502945205479452,"vega":0.04017089041095891,"rho":-0.01444838392375531,"breakevenPct":18.602609957016234},{"delta":0.4,"premium":5.32,"strike":37.733333333333334,"iv":1.3544733333333332,"gamma":0.026273333333333336,"theta":-0.09571333333333333,"vega":0.041960000000000004,"rho":-0.016614279569269287,"breakevenPct":15.875075698589844},{"delta":0.45,"premium":7.385046728971963,"strike":40.12149532710281,"iv":1.511926168224299,"gamma":0.024087850467289718,"theta":-0.10940654205607477,"vega":0.04302429906542056,"rho":-0.019786898275665543,"breakevenPct":15.036468730519484},{"delta":0.5,"premium":9.973972602739726,"strike":43.12328767123287,"iv":1.660495890410959,"gamma":0.022124657534246576,"theta":-0.12087808219178083,"vega":0.0433,"rho":-0.02337544487568975,"breakevenPct":13.964923258517647},{"delta":0.55,"premium":12.50561797752809,"strike":46.27808988764045,"iv":1.7321890449438202,"gamma":0.021061516853932583,"theta":-0.12464101123595506,"vega":0.04293314606741573,"rho":-0.02692358336389759,"breakevenPct":12.347594315825699},{"delta":0.6,"premium":14.166044776119403,"strike":48.78358208955224,"iv":1.6833119402985075,"gamma":0.021108208955223882,"theta":-0.11773507462686567,"vega":0.04196492537313433,"rho":-0.029782034058948702,"breakevenPct":10.154328280734925}]},"raw":{"call":[{"delta":0.2,"premium":1.071243011817303,"strike":51.07513976365394,"iv":1.0038890233689097,"gamma":0.02567529472738456,"theta":-0.05343099790711463,"vega":0.03040845527968433,"rho":0.005177982282103137,"breakevenPct":35.339690567015936},{"delta":0.25,"premium":1.15,"strike":46.04587155963303,"iv":0.790194495412844,"gamma":0.03705321100917431,"theta":-0.04788715596330276,"vega":0.03446330275229358,"rho":0.006620908615162199,"breakevenPct":22.491231662686282},{"delta":0.3,"premium":1.1907608695652174,"strike":43.210144927536234,"iv":0.6357521739130436,"gamma":0.05135579710144927,"theta":-0.04236666666666667,"vega":0.03773188405797101,"rho":0.008071109440654083,"breakevenPct":15.23723279808318},{"delta":0.35,"premium":1.4757075471698111,"strike":42.18867924528302,"iv":0.6392037735849057,"gamma":0.053695283018867924,"theta":-0.04535283018867925,"vega":0.040054716981132076,"rho":0.009370062378532145,"breakevenPct":13.325685939405206},{"delta":0.4,"premium":1.64517087667162,"strike":40.818722139673106,"iv":0.5795786032689451,"gamma":0.061237444279346215,"theta":-0.04333387815750372,"vega":0.04187191679049034,"rho":0.010742121904465112,"breakevenPct":10.209948134816303},{"delta":0.45,"premium":2.035215453194651,"strike":40.07578008915305,"iv":0.6089991084695394,"gamma":0.059751560178306094,"theta":-0.04675141158989599,"vega":0.04298632986627043,"rho":0.011972705910714584,"breakevenPct":9.294045009986238},{"delta":0.5,"premium":2.222420262664165,"strike":39.15759849906191,"iv":0.5654151969981238,"gamma":0.06499136960600375,"theta":-0.04398311444652908,"vega":0.043268480300187616,"rho":0.013338684040480175,"breakevenPct":7.396882329940507},{"delta":0.55,"premium":2.860819165378671,"strike":38.35703245749614,"iv":0.6280693972179289,"gamma":0.058348686244204015,"theta":-0.04835085007727975,"vega":0.04284992272024729,"rho":0.014389199400173962,"breakevenPct":6.975996944912555},{"delta":0.6,"premium":3.20993353028065,"strike":37.602658788774,"iv":0.6191051698670607,"gamma":0.057676070901033966,"theta":-0.046888183161004446,"vega":0.041805317577548004,"rho":0.015648801201169505,"breakevenPct":5.924194962508837},{"delta":0.65,"premium":3.2750640204865555,"strike":36.88220230473752,"iv":0.539380537772087,"gamma":0.06306466069142126,"theta":-0.03971075544174136,"vega":0.04012880921895006,"rho":0.017112350770653303,"breakevenPct":4.223374838370288},{"delta":0.7,"premium":3.5471510883482713,"strike":36.24199743918054,"iv":0.5066660691421255,"gamma":0.06287259923175416,"theta":-0.035421382842509605,"vega":0.03756798975672215,"rho":0.018429686534433883,"breakevenPct":3.267969186423067},{"delta":0.75,"premium":4.9468068535825545,"strike":34.82398753894081,"iv":0.632504984423676,"gamma":0.04608395638629283,"theta":-0.04017429906542056,"vega":0.03438473520249221,"rho":0.01891139012815595,"breakevenPct":3.220333227415947},{"delta":0.8,"premium":5.375155763239876,"strike":34.045171339563865,"iv":0.5940314641744547,"gamma":0.04335809968847352,"theta":-0.03386588785046728,"vega":0.030334890965732077,"rho":0.020114598279656826,"breakevenPct":2.310737354798171},{"delta":0.85,"premium":6.1121975806451605,"strike":33.050403225806456,"iv":0.581354435483871,"gamma":0.03683770161290323,"theta":-0.028182258064516137,"vega":0.02525705645161291,"rho":0.02108718247765702,"breakevenPct":1.641839622246589},{"delta":0.9,"premium":7.519219653179191,"strike":31.447976878612717,"iv":0.6093670520231214,"gamma":0.026367052023121382,"theta":-0.022829479768786125,"vega":0.018950289017341037,"rho":0.021539928448408303,"breakevenPct":1.1346912322655183}],"put":[{"delta":0.1,"premium":1.0933923903615783,"strike":23.421434795178957,"iv":1.711563243100814,"gamma":0.009503647292142266,"theta":-0.05554764295797562,"vega":0.019060945570656036,"rho":-0.003980580619107005,"breakevenPct":42.05024031970574},{"delta":0.15,"premium":1.4525047107324012,"strike":27.67501570244134,"iv":1.4172949780528885,"gamma":0.015125245357599836,"theta":-0.060928984481238936,"vega":0.025299358602598892,"rho":-0.005826053950237225,"breakevenPct":31.942613569403232},{"delta":0.2,"premium":1.8078647019871315,"strike":30.697330877483914,"iv":1.2313453285234175,"gamma":0.020851334593427667,"theta":-0.06349645195725234,"vega":0.030318999259568897,"rho":-0.007665215981248425,"breakevenPct":25.020850829232334},{"delta":0.25,"premium":2.7884462151394422,"strike":32.03585657370518,"iv":1.3919346613545818,"gamma":0.021043027888446218,"theta":-0.08142908366533864,"vega":0.034464541832669324,"rho":-0.009971762209463728,"breakevenPct":24.091849575484716},{"delta":0.3,"premium":3.55,"strike":34,"iv":1.3767,"gamma":0.0233,"theta":-0.088,"vega":0.0378,"rho":-0.01212244247142898,"breakevenPct":20.970672203477815},{"delta":0.35,"premium":4.5382705479452055,"strike":35.90068493150685,"iv":1.3983506849315068,"gamma":0.024418493150684933,"theta":-0.09502945205479452,"vega":0.04017089041095891,"rho":-0.01444838392375531,"breakevenPct":18.602609957016234},{"delta":0.4,"premium":5.32,"strike":37.733333333333334,"iv":1.3544733333333332,"gamma":0.026273333333333336,"theta":-0.09571333333333333,"vega":0.041960000000000004,"rho":-0.016614279569269287,"breakevenPct":15.875075698589844},{"delta":0.45,"premium":7.385046728971963,"strike":40.12149532710281,"iv":1.511926168224299,"gamma":0.024087850467289718,"theta":-0.10940654205607477,"vega":0.04302429906542056,"rho":-0.019786898275665543,"breakevenPct":15.036468730519484},{"delta":0.5,"premium":9.973972602739726,"strike":43.12328767123287,"iv":1.660495890410959,"gamma":0.022124657534246576,"theta":-0.12087808219178083,"vega":0.0433,"rho":-0.02337544487568975,"breakevenPct":13.964923258517647},{"delta":0.55,"premium":12.50561797752809,"strike":46.27808988764045,"iv":1.7321890449438202,"gamma":0.021061516853932583,"theta":-0.12464101123595506,"vega":0.04293314606741573,"rho":-0.02692358336389759,"breakevenPct":12.347594315825699},{"delta":0.6,"premium":14.166044776119403,"strike":48.78358208955224,"iv":1.6833119402985075,"gamma":0.021108208955223882,"theta":-0.11773507462686567,"vega":0.04196492537313433,"rho":-0.029782034058948702,"breakevenPct":10.154328280734925}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}