{"symbol":"MSFU","url":"https://intraalpha.com/companies/MSFU","capturedAt":"2026-10-23T01:58:56.305Z","state":"ready","quote":{"symbol":"MSFU","last_price":40.27,"prev_close":42.1,"regular_close":40.3,"change":-1.83,"change_pct":-4.3468,"regular_change":-1.8,"regular_change_pct":-4.2755,"extended_change":-0.03,"extended_change_pct":-0.0744,"bid":40.05,"ask":40.5,"bid_size":100,"ask_size":900,"volume":1431856,"vwap":40.83458,"open":42.06,"high":42.06,"low":40.12,"close":40.3,"trade_count":17156,"last_trade_at":"2026-10-22T23:58:59.951554451Z","last_quote_at":"2026-10-22T23:59:57.04946Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":520900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0203,"inception_date":"2022-09-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:55.576307+00:00"},"optionObservedAt":"2026-10-22T19:59:14.928Z","bars":[{"c":43.19,"h":43.33,"l":43.15,"n":62,"o":43.32,"t":"2026-10-16T08:00:00Z","v":5122,"vw":43.219375},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-16T08:05:00Z","v":100,"vw":43.5},{"c":43.74,"h":43.74,"l":43.63,"n":23,"o":43.63,"t":"2026-10-16T08:15:00Z","v":553,"vw":43.71},{"c":43.51,"h":43.51,"l":43.51,"n":5,"o":43.51,"t":"2026-10-16T08:30:00Z","v":149,"vw":43.51},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-16T08:40:00Z","v":751,"vw":43.5},{"c":43.46,"h":43.5,"l":43.46,"n":3,"o":43.5,"t":"2026-10-16T08:45:00Z","v":800,"vw":43.48},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-16T08:50:00Z","v":300,"vw":43.46},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-16T09:00:00Z","v":450,"vw":43.46},{"c":43.25,"h":43.25,"l":43.25,"n":11,"o":43.25,"t":"2026-10-16T10:00:00Z","v":1206,"vw":43.25},{"c":43.42,"h":43.42,"l":43.42,"n":2,"o":43.42,"t":"2026-10-16T10:55:00Z","v":145,"vw":43.42},{"c":43.495,"h":43.495,"l":43.22,"n":48,"o":43.41,"t":"2026-10-16T11:00:00Z","v":3870,"vw":43.389195},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-16T11:30:00Z","v":300,"vw":43.5},{"c":43.55,"h":43.55,"l":43.55,"n":4,"o":43.55,"t":"2026-10-16T11:40:00Z","v":3005,"vw":43.55},{"c":43.5791,"h":43.5791,"l":43.56,"n":6,"o":43.56,"t":"2026-10-16T11:45:00Z","v":733,"vw":43.573643},{"c":43.56,"h":43.56,"l":43.53,"n":28,"o":43.56,"t":"2026-10-16T11:50:00Z","v":2458,"vw":43.55667},{"c":43.52,"h":43.52,"l":43.45,"n":4,"o":43.45,"t":"2026-10-16T11:55:00Z","v":1964,"vw":43.516377},{"c":43.52,"h":43.52,"l":43.52,"n":8,"o":43.52,"t":"2026-10-16T12:00:00Z","v":1160,"vw":43.52},{"c":43.34,"h":43.34,"l":43.34,"n":10,"o":43.34,"t":"2026-10-16T12:30:00Z","v":165,"vw":43.34},{"c":43.32,"h":43.34,"l":43.32,"n":10,"o":43.33,"t":"2026-10-16T12:35:00Z","v":838,"vw":43.326515},{"c":43.43,"h":43.43,"l":43.4139,"n":5,"o":43.4139,"t":"2026-10-16T12:45:00Z","v":473,"vw":43.425763},{"c":43.4,"h":43.4,"l":43.3301,"n":5,"o":43.3301,"t":"2026-10-16T13:00:00Z","v":355,"vw":43.3767},{"c":43.491,"h":43.7,"l":43.3903,"n":35,"o":43.48,"t":"2026-10-16T13:25:00Z","v":6309,"vw":43.458434},{"c":43.4985,"h":43.9168,"l":43.28,"n":365,"o":43.57,"t":"2026-10-16T13:30:00Z","v":44674,"vw":43.602244},{"c":42.64,"h":43.5,"l":42.59,"n":2093,"o":43.5,"t":"2026-10-16T13:35:00Z","v":142177,"vw":43.047981},{"c":42.88,"h":42.8907,"l":42.51,"n":2234,"o":42.61,"t":"2026-10-16T13:40:00Z","v":161669,"vw":42.701313},{"c":42.87,"h":43.02,"l":42.68,"n":1086,"o":42.86,"t":"2026-10-16T13:45:00Z","v":89948,"vw":42.830626},{"c":43.03,"h":43.08,"l":42.8,"n":783,"o":42.86,"t":"2026-10-16T13:50:00Z","v":62474,"vw":42.970229},{"c":42.94,"h":43.11,"l":42.8,"n":383,"o":43.05,"t":"2026-10-16T13:55:00Z","v":31999,"vw":42.971066},{"c":42.83,"h":42.93,"l":42.72,"n":292,"o":42.93,"t":"2026-10-16T14:00:00Z","v":22429,"vw":42.824987},{"c":42.7,"h":42.82,"l":42.59,"n":388,"o":42.8,"t":"2026-10-16T14:05:00Z","v":47344,"vw":42.650338},{"c":42.77,"h":42.85,"l":42.64,"n":456,"o":42.685,"t":"2026-10-16T14:10:00Z","v":34526,"vw":42.750177},{"c":42.9,"h":42.99,"l":42.72,"n":278,"o":42.7795,"t":"2026-10-16T14:15:00Z","v":28933,"vw":42.89187},{"c":42.83,"h":42.96,"l":42.82,"n":244,"o":42.96,"t":"2026-10-16T14:20:00Z","v":17076,"vw":42.877215},{"c":42.58,"h":42.9,"l":42.57,"n":298,"o":42.88,"t":"2026-10-16T14:25:00Z","v":21214,"vw":42.767606},{"c":42.52,"h":42.57,"l":42.365,"n":577,"o":42.57,"t":"2026-10-16T14:30:00Z","v":51901,"vw":42.466965},{"c":42.66,"h":42.66,"l":42.48,"n":244,"o":42.52,"t":"2026-10-16T14:35:00Z","v":23011,"vw":42.560211},{"c":42.695,"h":42.73,"l":42.61,"n":194,"o":42.645,"t":"2026-10-16T14:40:00Z","v":13991,"vw":42.684747},{"c":42.82,"h":42.91,"l":42.7,"n":172,"o":42.7,"t":"2026-10-16T14:45:00Z","v":16843,"vw":42.821991},{"c":42.62,"h":42.86,"l":42.62,"n":121,"o":42.85,"t":"2026-10-16T14:50:00Z","v":14460,"vw":42.697423},{"c":42.42,"h":42.63,"l":42.42,"n":133,"o":42.62,"t":"2026-10-16T14:55:00Z","v":10534,"vw":42.526823},{"c":42.395,"h":42.495,"l":42.35,"n":116,"o":42.4,"t":"2026-10-16T15:00:00Z","v":7838,"vw":42.405168},{"c":42.08,"h":42.385,"l":42.05,"n":291,"o":42.385,"t":"2026-10-16T15:05:00Z","v":26007,"vw":42.147764},{"c":42.08,"h":42.13,"l":42.01,"n":281,"o":42.09,"t":"2026-10-16T15:10:00Z","v":26201,"vw":42.076287},{"c":42.02,"h":42.14,"l":41.9302,"n":375,"o":42.09,"t":"2026-10-16T15:15:00Z","v":26833,"vw":42.044517},{"c":41.88,"h":42.08,"l":41.76,"n":348,"o":42.06,"t":"2026-10-16T15:20:00Z","v":41198,"vw":41.811171},{"c":41.79,"h":41.94,"l":41.76,"n":250,"o":41.94,"t":"2026-10-16T15:25:00Z","v":20561,"vw":41.83749},{"c":41.835,"h":41.8601,"l":41.76,"n":729,"o":41.8,"t":"2026-10-16T15:30:00Z","v":78757,"vw":41.793439},{"c":41.885,"h":41.91,"l":41.8,"n":135,"o":41.82,"t":"2026-10-16T15:35:00Z","v":9680,"vw":41.85511},{"c":41.905,"h":41.97,"l":41.87,"n":182,"o":41.87,"t":"2026-10-16T15:40:00Z","v":9458,"vw":41.917422},{"c":41.785,"h":41.919,"l":41.78,"n":104,"o":41.91,"t":"2026-10-16T15:45:00Z","v":6049,"vw":41.862731},{"c":41.64,"h":41.8401,"l":41.64,"n":138,"o":41.8401,"t":"2026-10-16T15:50:00Z","v":11787,"vw":41.720949},{"c":41.46,"h":41.65,"l":41.43,"n":221,"o":41.65,"t":"2026-10-16T15:55:00Z","v":18371,"vw":41.496321},{"c":41.49,"h":41.51,"l":41.35,"n":218,"o":41.41,"t":"2026-10-16T16:00:00Z","v":20961,"vw":41.458696},{"c":41.5,"h":41.5599,"l":41.49,"n":113,"o":41.55,"t":"2026-10-16T16:05:00Z","v":11383,"vw":41.517291},{"c":41.64,"h":41.64,"l":41.49,"n":180,"o":41.51,"t":"2026-10-16T16:10:00Z","v":11898,"vw":41.555558},{"c":41.56,"h":41.6899,"l":41.51,"n":151,"o":41.65,"t":"2026-10-16T16:15:00Z","v":14497,"vw":41.59246},{"c":41.65,"h":41.66,"l":41.54,"n":103,"o":41.57,"t":"2026-10-16T16:20:00Z","v":5053,"vw":41.628841},{"c":41.58,"h":41.62,"l":41.57,"n":107,"o":41.59,"t":"2026-10-16T16:25:00Z","v":21874,"vw":41.600468},{"c":41.46,"h":41.6,"l":41.46,"n":270,"o":41.59,"t":"2026-10-16T16:30:00Z","v":18744,"vw":41.560382},{"c":41.43,"h":41.47,"l":41.43,"n":153,"o":41.44,"t":"2026-10-16T16:35:00Z","v":12063,"vw":41.451015},{"c":41.58,"h":41.585,"l":41.4,"n":107,"o":41.42,"t":"2026-10-16T16:40:00Z","v":9054,"vw":41.455499},{"c":41.455,"h":41.59,"l":41.43,"n":149,"o":41.56,"t":"2026-10-16T16:45:00Z","v":9243,"vw":41.505065},{"c":41.43,"h":41.47,"l":41.395,"n":89,"o":41.47,"t":"2026-10-16T16:50:00Z","v":9486,"vw":41.411157},{"c":41.39,"h":41.44,"l":41.265,"n":159,"o":41.44,"t":"2026-10-16T16:55:00Z","v":13508,"vw":41.366306},{"c":41.24,"h":41.42,"l":41.2,"n":365,"o":41.41,"t":"2026-10-16T17:00:00Z","v":24661,"vw":41.326933},{"c":41.01,"h":41.25,"l":40.99,"n":607,"o":41.25,"t":"2026-10-16T17:05:00Z","v":50902,"vw":41.087847},{"c":41,"h":41.07,"l":40.86,"n":491,"o":41.0102,"t":"2026-10-16T17:10:00Z","v":57139,"vw":40.990146},{"c":40.9,"h":41,"l":40.84,"n":250,"o":41,"t":"2026-10-16T17:15:00Z","v":23904,"vw":40.888679},{"c":40.99,"h":41.04,"l":40.9,"n":176,"o":40.9,"t":"2026-10-16T17:20:00Z","v":19579,"vw":40.955562},{"c":41.05,"h":41.12,"l":40.91,"n":239,"o":40.97,"t":"2026-10-16T17:25:00Z","v":24886,"vw":41.021068},{"c":41.2295,"h":41.2593,"l":41.05,"n":555,"o":41.055,"t":"2026-10-16T17:30:00Z","v":52916,"vw":41.136245},{"c":41.32,"h":41.34,"l":41.24,"n":609,"o":41.24,"t":"2026-10-16T17:35:00Z","v":54321,"vw":41.284602},{"c":41.37,"h":41.49,"l":41.29,"n":756,"o":41.32,"t":"2026-10-16T17:40:00Z","v":65914,"vw":41.409402},{"c":41.28,"h":41.38,"l":41.27,"n":352,"o":41.37,"t":"2026-10-16T17:45:00Z","v":18468,"vw":41.342481},{"c":41.26,"h":41.37,"l":41.25,"n":257,"o":41.31,"t":"2026-10-16T17:50:00Z","v":19479,"vw":41.321173},{"c":41.24,"h":41.315,"l":41.235,"n":66,"o":41.28,"t":"2026-10-16T17:55:00Z","v":5016,"vw":41.277483},{"c":41.1,"h":41.23,"l":41.06,"n":209,"o":41.22,"t":"2026-10-16T18:00:00Z","v":27661,"vw":41.147876},{"c":41.3013,"h":41.35,"l":41.12,"n":130,"o":41.12,"t":"2026-10-16T18:05:00Z","v":13552,"vw":41.246759},{"c":41.292,"h":41.31,"l":41.23,"n":119,"o":41.31,"t":"2026-10-16T18:10:00Z","v":8512,"vw":41.275487},{"c":41.26,"h":41.315,"l":41.25,"n":150,"o":41.28,"t":"2026-10-16T18:15:00Z","v":10723,"vw":41.28919},{"c":41.28,"h":41.28,"l":41.15,"n":161,"o":41.21,"t":"2026-10-16T18:20:00Z","v":15048,"vw":41.223919},{"c":41.1901,"h":41.28,"l":41.19,"n":134,"o":41.26,"t":"2026-10-16T18:25:00Z","v":9742,"vw":41.225405},{"c":41.21,"h":41.22,"l":41.14,"n":112,"o":41.16,"t":"2026-10-16T18:30:00Z","v":7256,"vw":41.1735},{"c":41.14,"h":41.2,"l":41.095,"n":88,"o":41.2,"t":"2026-10-16T18:35:00Z","v":8018,"vw":41.120096},{"c":41.14,"h":41.18,"l":41.09,"n":104,"o":41.14,"t":"2026-10-16T18:40:00Z","v":12989,"vw":41.152867},{"c":41.12,"h":41.17,"l":41.08,"n":188,"o":41.144,"t":"2026-10-16T18:45:00Z","v":11878,"vw":41.121819},{"c":41.11,"h":41.17,"l":41.11,"n":113,"o":41.17,"t":"2026-10-16T18:50:00Z","v":6520,"vw":41.147249},{"c":41.1,"h":41.12,"l":41.06,"n":104,"o":41.105,"t":"2026-10-16T18:55:00Z","v":8746,"vw":41.08846},{"c":40.95,"h":41.11,"l":40.92,"n":218,"o":41.09,"t":"2026-10-16T19:00:00Z","v":21813,"vw":41.010621},{"c":40.91,"h":40.95,"l":40.84,"n":231,"o":40.93,"t":"2026-10-16T19:05:00Z","v":27376,"vw":40.891476},{"c":41.16,"h":41.16,"l":40.9,"n":368,"o":40.91,"t":"2026-10-16T19:10:00Z","v":34442,"vw":41.004131},{"c":41.08,"h":41.24,"l":41.05,"n":249,"o":41.17,"t":"2026-10-16T19:15:00Z","v":16036,"vw":41.156198},{"c":41.1,"h":41.15,"l":41.04,"n":127,"o":41.04,"t":"2026-10-16T19:20:00Z","v":12606,"vw":41.105337},{"c":41.1,"h":41.11,"l":41.06,"n":86,"o":41.105,"t":"2026-10-16T19:25:00Z","v":5613,"vw":41.086276},{"c":41.15,"h":41.15,"l":41.05,"n":193,"o":41.12,"t":"2026-10-16T19:30:00Z","v":14196,"vw":41.107791},{"c":41.08,"h":41.19,"l":41.06,"n":212,"o":41.15,"t":"2026-10-16T19:35:00Z","v":11555,"vw":41.140746},{"c":41,"h":41.1,"l":40.96,"n":213,"o":41.1,"t":"2026-10-16T19:40:00Z","v":16964,"vw":41.02983},{"c":41.24,"h":41.29,"l":41.02,"n":664,"o":41.04,"t":"2026-10-16T19:45:00Z","v":51153,"vw":41.201952},{"c":41.5,"h":41.58,"l":41.22,"n":2168,"o":41.22,"t":"2026-10-16T19:50:00Z","v":187145,"vw":41.37931},{"c":41.55,"h":41.63,"l":41.52,"n":1613,"o":41.53,"t":"2026-10-16T19:55:00Z","v":137697,"vw":41.579264},{"c":41.52,"h":41.56,"l":41.231,"n":21,"o":41.56,"t":"2026-10-16T20:00:00Z","v":2756,"vw":41.492798},{"c":41.45,"h":41.45,"l":41.44,"n":3,"o":41.44,"t":"2026-10-16T20:05:00Z","v":350,"vw":41.447143},{"c":41.44,"h":41.47,"l":41.44,"n":5,"o":41.47,"t":"2026-10-16T20:15:00Z","v":394,"vw":41.450263},{"c":41.4731,"h":41.4731,"l":41.4731,"n":3,"o":41.4731,"t":"2026-10-16T20:30:00Z","v":174,"vw":41.4731},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-10-16T20:35:00Z","v":3000,"vw":41.57},{"c":41.3289,"h":41.3289,"l":41.3289,"n":3,"o":41.3289,"t":"2026-10-16T20:55:00Z","v":590,"vw":41.3289},{"c":41.33,"h":41.33,"l":41.33,"n":2,"o":41.33,"t":"2026-10-16T21:05:00Z","v":497,"vw":41.33},{"c":41.44,"h":41.44,"l":41.43,"n":10,"o":41.43,"t":"2026-10-16T21:10:00Z","v":904,"vw":41.437494},{"c":41.44,"h":41.44,"l":41.4,"n":5,"o":41.4,"t":"2026-10-16T21:15:00Z","v":958,"vw":41.404706},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-10-16T21:20:00Z","v":300,"vw":41.4},{"c":41.3018,"h":41.4,"l":41.3018,"n":4,"o":41.4,"t":"2026-10-16T21:25:00Z","v":745,"vw":41.345063},{"c":41.43,"h":41.43,"l":41.43,"n":4,"o":41.43,"t":"2026-10-16T21:30:00Z","v":200,"vw":41.43},{"c":41.72,"h":41.72,"l":41.2787,"n":3,"o":41.2787,"t":"2026-10-16T21:35:00Z","v":640,"vw":41.35225},{"c":41.3,"h":41.3,"l":41.3,"n":3,"o":41.3,"t":"2026-10-16T22:00:00Z","v":449,"vw":41.3},{"c":41.35,"h":41.35,"l":41.35,"n":4,"o":41.35,"t":"2026-10-16T22:30:00Z","v":1190,"vw":41.35},{"c":41.3117,"h":41.3117,"l":41.3117,"n":1,"o":41.3117,"t":"2026-10-16T23:00:00Z","v":193,"vw":41.3117},{"c":41.2721,"h":41.28,"l":41.2721,"n":2,"o":41.28,"t":"2026-10-16T23:35:00Z","v":485,"vw":41.276058},{"c":41.21,"h":41.26,"l":41.21,"n":7,"o":41.26,"t":"2026-10-16T23:40:00Z","v":713,"vw":41.252857},{"c":41.2,"h":41.2,"l":41.2,"n":6,"o":41.2,"t":"2026-10-16T23:45:00Z","v":1100,"vw":41.2},{"c":41.25,"h":41.25,"l":41.2,"n":2,"o":41.2,"t":"2026-10-16T23:50:00Z","v":600,"vw":41.241667},{"c":42.01,"h":42.3,"l":41.94,"n":96,"o":41.95,"t":"2026-10-19T08:00:00Z","v":7439,"vw":42.163501},{"c":41.78,"h":41.78,"l":41.77,"n":14,"o":41.77,"t":"2026-10-19T10:30:00Z","v":969,"vw":41.772222},{"c":41.78,"h":41.78,"l":41.77,"n":27,"o":41.78,"t":"2026-10-19T10:35:00Z","v":2221,"vw":41.779186},{"c":41.89,"h":41.89,"l":41.89,"n":5,"o":41.89,"t":"2026-10-19T11:00:00Z","v":508,"vw":41.89},{"c":41.8209,"h":41.8209,"l":41.8209,"n":1,"o":41.8209,"t":"2026-10-19T11:10:00Z","v":120,"vw":41.8209},{"c":41.82,"h":41.82,"l":41.82,"n":3,"o":41.82,"t":"2026-10-19T11:25:00Z","v":245,"vw":41.82},{"c":41.81,"h":41.85,"l":41.8,"n":24,"o":41.85,"t":"2026-10-19T11:35:00Z","v":2631,"vw":41.829393},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-19T11:40:00Z","v":389,"vw":41.8},{"c":41.74,"h":41.74,"l":41.73,"n":4,"o":41.73,"t":"2026-10-19T11:50:00Z","v":812,"vw":41.73375},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-19T11:55:00Z","v":200,"vw":41.75},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-19T12:00:00Z","v":291,"vw":41.8},{"c":41.7672,"h":41.7672,"l":41.7672,"n":4,"o":41.7672,"t":"2026-10-19T12:10:00Z","v":335,"vw":41.7672},{"c":41.61,"h":41.67,"l":41.6,"n":39,"o":41.67,"t":"2026-10-19T12:20:00Z","v":3131,"vw":41.617456},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-10-19T12:25:00Z","v":503,"vw":41.76},{"c":41.76,"h":41.76,"l":41.64,"n":3,"o":41.64,"t":"2026-10-19T12:35:00Z","v":338,"vw":41.72},{"c":41.46,"h":41.51,"l":41.46,"n":7,"o":41.51,"t":"2026-10-19T12:55:00Z","v":380,"vw":41.48381},{"c":41.6477,"h":41.6477,"l":41.51,"n":22,"o":41.51,"t":"2026-10-19T13:05:00Z","v":1439,"vw":41.584928},{"c":41.7,"h":41.71,"l":41.58,"n":7,"o":41.58,"t":"2026-10-19T13:10:00Z","v":920,"vw":41.657561},{"c":41.51,"h":41.58,"l":41.51,"n":8,"o":41.58,"t":"2026-10-19T13:15:00Z","v":1233,"vw":41.515833},{"c":41.41,"h":41.51,"l":41.41,"n":9,"o":41.51,"t":"2026-10-19T13:20:00Z","v":418,"vw":41.46},{"c":41.2,"h":41.59,"l":41.2,"n":25,"o":41.38,"t":"2026-10-19T13:25:00Z","v":2043,"vw":41.349412},{"c":41.83,"h":42,"l":41.42,"n":202,"o":41.42,"t":"2026-10-19T13:30:00Z","v":35010,"vw":41.632544},{"c":41.8,"h":42.08,"l":41.74,"n":454,"o":41.83,"t":"2026-10-19T13:35:00Z","v":37685,"vw":41.893621},{"c":41.97,"h":42.01,"l":41.77,"n":561,"o":41.77,"t":"2026-10-19T13:40:00Z","v":42128,"vw":41.926527},{"c":41.85,"h":41.985,"l":41.8,"n":337,"o":41.94,"t":"2026-10-19T13:45:00Z","v":31003,"vw":41.891814},{"c":41.9,"h":41.96,"l":41.82,"n":213,"o":41.85,"t":"2026-10-19T13:50:00Z","v":20317,"vw":41.912451},{"c":41.9,"h":42.02,"l":41.88,"n":199,"o":41.905,"t":"2026-10-19T13:55:00Z","v":18786,"vw":41.931921},{"c":42.04,"h":42.05,"l":41.89,"n":154,"o":41.89,"t":"2026-10-19T14:00:00Z","v":11936,"vw":42.00005},{"c":41.99,"h":42.05,"l":41.91,"n":175,"o":42.05,"t":"2026-10-19T14:05:00Z","v":16015,"vw":41.977101},{"c":42.34,"h":42.35,"l":42,"n":219,"o":42,"t":"2026-10-19T14:10:00Z","v":23605,"vw":42.194135},{"c":42.21,"h":42.365,"l":42.195,"n":176,"o":42.36,"t":"2026-10-19T14:15:00Z","v":17717,"vw":42.266593},{"c":42.24,"h":42.29,"l":42.15,"n":276,"o":42.21,"t":"2026-10-19T14:20:00Z","v":27560,"vw":42.235689},{"c":42.305,"h":42.32,"l":42.25,"n":93,"o":42.25,"t":"2026-10-19T14:25:00Z","v":6225,"vw":42.287014},{"c":42.19,"h":42.38,"l":42.15,"n":157,"o":42.3339,"t":"2026-10-19T14:30:00Z","v":12641,"vw":42.261546},{"c":42.26,"h":42.27,"l":42.14,"n":109,"o":42.16,"t":"2026-10-19T14:35:00Z","v":8075,"vw":42.211728},{"c":42.28,"h":42.33,"l":42.23,"n":80,"o":42.28,"t":"2026-10-19T14:40:00Z","v":4614,"vw":42.28642},{"c":42.43,"h":42.43,"l":42.29,"n":134,"o":42.3,"t":"2026-10-19T14:45:00Z","v":10316,"vw":42.391868},{"c":42.43,"h":42.52,"l":42.4,"n":173,"o":42.45,"t":"2026-10-19T14:50:00Z","v":20681,"vw":42.473773},{"c":42.465,"h":42.53,"l":42.43,"n":64,"o":42.43,"t":"2026-10-19T14:55:00Z","v":7115,"vw":42.491195},{"c":42.4401,"h":42.51,"l":42.4,"n":97,"o":42.46,"t":"2026-10-19T15:00:00Z","v":7105,"vw":42.458406},{"c":42.37,"h":42.47,"l":42.3505,"n":62,"o":42.425,"t":"2026-10-19T15:05:00Z","v":4826,"vw":42.414934},{"c":42.41,"h":42.42,"l":42.36,"n":37,"o":42.36,"t":"2026-10-19T15:10:00Z","v":2823,"vw":42.390769},{"c":42.29,"h":42.4,"l":42.29,"n":78,"o":42.4,"t":"2026-10-19T15:15:00Z","v":10414,"vw":42.31869},{"c":42.3274,"h":42.3299,"l":42.275,"n":35,"o":42.28,"t":"2026-10-19T15:20:00Z","v":3201,"vw":42.308392},{"c":42.43,"h":42.45,"l":42.37,"n":138,"o":42.39,"t":"2026-10-19T15:25:00Z","v":13531,"vw":42.428766},{"c":42.5,"h":42.5,"l":42.415,"n":131,"o":42.44,"t":"2026-10-19T15:30:00Z","v":15932,"vw":42.461032},{"c":42.53,"h":42.53,"l":42.485,"n":94,"o":42.5,"t":"2026-10-19T15:35:00Z","v":16722,"vw":42.506658},{"c":42.47,"h":42.56,"l":42.47,"n":77,"o":42.52,"t":"2026-10-19T15:40:00Z","v":11463,"vw":42.529973},{"c":42.49,"h":42.51,"l":42.43,"n":24,"o":42.47,"t":"2026-10-19T15:45:00Z","v":1235,"vw":42.468811},{"c":42.44,"h":42.51,"l":42.44,"n":71,"o":42.5,"t":"2026-10-19T15:50:00Z","v":13334,"vw":42.49304},{"c":42.38,"h":42.48,"l":42.35,"n":92,"o":42.455,"t":"2026-10-19T15:55:00Z","v":6961,"vw":42.414179},{"c":42.27,"h":42.42,"l":42.235,"n":153,"o":42.39,"t":"2026-10-19T16:00:00Z","v":18136,"vw":42.311192},{"c":42.27,"h":42.3,"l":42.24,"n":47,"o":42.3,"t":"2026-10-19T16:05:00Z","v":4032,"vw":42.280456},{"c":42.33,"h":42.33,"l":42.265,"n":27,"o":42.265,"t":"2026-10-19T16:10:00Z","v":2919,"vw":42.29947},{"c":42.3,"h":42.33,"l":42.29,"n":34,"o":42.3,"t":"2026-10-19T16:15:00Z","v":1784,"vw":42.304088},{"c":42.26,"h":42.32,"l":42.26,"n":36,"o":42.315,"t":"2026-10-19T16:20:00Z","v":2753,"vw":42.298448},{"c":42.195,"h":42.23,"l":42.19,"n":83,"o":42.23,"t":"2026-10-19T16:25:00Z","v":10695,"vw":42.205361},{"c":42.21,"h":42.24,"l":42.18,"n":81,"o":42.21,"t":"2026-10-19T16:30:00Z","v":7453,"vw":42.206846},{"c":42.16,"h":42.21,"l":42.16,"n":22,"o":42.21,"t":"2026-10-19T16:35:00Z","v":4481,"vw":42.192509},{"c":42.26,"h":42.27,"l":42.19,"n":26,"o":42.2,"t":"2026-10-19T16:40:00Z","v":3182,"vw":42.222},{"c":42.285,"h":42.3,"l":42.24,"n":32,"o":42.3,"t":"2026-10-19T16:45:00Z","v":1933,"vw":42.264114},{"c":42.25,"h":42.28,"l":42.23,"n":38,"o":42.27,"t":"2026-10-19T16:50:00Z","v":1596,"vw":42.25},{"c":42.21,"h":42.23,"l":42.175,"n":37,"o":42.23,"t":"2026-10-19T16:55:00Z","v":2955,"vw":42.203704},{"c":42.22,"h":42.2214,"l":42.16,"n":31,"o":42.22,"t":"2026-10-19T17:00:00Z","v":2402,"vw":42.202608},{"c":42.15,"h":42.195,"l":42.14,"n":34,"o":42.19,"t":"2026-10-19T17:05:00Z","v":2358,"vw":42.171589},{"c":42.22,"h":42.22,"l":42.14,"n":20,"o":42.14,"t":"2026-10-19T17:10:00Z","v":1118,"vw":42.165806},{"c":42.24,"h":42.275,"l":42.22,"n":31,"o":42.2499,"t":"2026-10-19T17:15:00Z","v":3362,"vw":42.250782},{"c":42.19,"h":42.24,"l":42.19,"n":23,"o":42.24,"t":"2026-10-19T17:20:00Z","v":1134,"vw":42.215556},{"c":42.26,"h":42.2805,"l":42.21,"n":33,"o":42.22,"t":"2026-10-19T17:25:00Z","v":2160,"vw":42.259155},{"c":42.2518,"h":42.27,"l":42.22,"n":32,"o":42.22,"t":"2026-10-19T17:30:00Z","v":1801,"vw":42.2437},{"c":42.25,"h":42.26,"l":42.24,"n":31,"o":42.25,"t":"2026-10-19T17:35:00Z","v":6734,"vw":42.244822},{"c":42.32,"h":42.35,"l":42.26,"n":67,"o":42.26,"t":"2026-10-19T17:40:00Z","v":5740,"vw":42.329225},{"c":42.265,"h":42.315,"l":42.265,"n":34,"o":42.265,"t":"2026-10-19T17:45:00Z","v":3253,"vw":42.277768},{"c":42.28,"h":42.3,"l":42.2599,"n":57,"o":42.28,"t":"2026-10-19T17:50:00Z","v":2816,"vw":42.282335},{"c":42.305,"h":42.3234,"l":42.26,"n":38,"o":42.29,"t":"2026-10-19T17:55:00Z","v":3245,"vw":42.290391},{"c":42.32,"h":42.32,"l":42.24,"n":65,"o":42.3,"t":"2026-10-19T18:00:00Z","v":6051,"vw":42.299975},{"c":42.31,"h":42.31,"l":42.27,"n":20,"o":42.29,"t":"2026-10-19T18:05:00Z","v":3916,"vw":42.285242},{"c":42.32,"h":42.34,"l":42.29,"n":45,"o":42.32,"t":"2026-10-19T18:10:00Z","v":4058,"vw":42.308624},{"c":42.34,"h":42.35,"l":42.27,"n":42,"o":42.32,"t":"2026-10-19T18:15:00Z","v":2509,"vw":42.319783},{"c":42.28,"h":42.35,"l":42.27,"n":37,"o":42.3399,"t":"2026-10-19T18:20:00Z","v":3558,"vw":42.328694},{"c":42.29,"h":42.305,"l":42.26,"n":19,"o":42.28,"t":"2026-10-19T18:25:00Z","v":1722,"vw":42.285246},{"c":42.28,"h":42.295,"l":42.255,"n":116,"o":42.29,"t":"2026-10-19T18:30:00Z","v":9151,"vw":42.280109},{"c":42.335,"h":42.35,"l":42.28,"n":117,"o":42.28,"t":"2026-10-19T18:35:00Z","v":9967,"vw":42.321681},{"c":42.34,"h":42.34,"l":42.315,"n":126,"o":42.33,"t":"2026-10-19T18:40:00Z","v":10714,"vw":42.326565},{"c":42.355,"h":42.39,"l":42.34,"n":122,"o":42.3571,"t":"2026-10-19T18:45:00Z","v":11195,"vw":42.361281},{"c":42.38,"h":42.39,"l":42.33,"n":123,"o":42.355,"t":"2026-10-19T18:50:00Z","v":9837,"vw":42.365272},{"c":42.34,"h":42.39,"l":42.31,"n":128,"o":42.36,"t":"2026-10-19T18:55:00Z","v":11559,"vw":42.348491},{"c":42.395,"h":42.395,"l":42.33,"n":80,"o":42.34,"t":"2026-10-19T19:00:00Z","v":7341,"vw":42.356475},{"c":42.37,"h":42.4026,"l":42.36,"n":98,"o":42.39,"t":"2026-10-19T19:05:00Z","v":8871,"vw":42.384879},{"c":42.37,"h":42.39,"l":42.35,"n":118,"o":42.37,"t":"2026-10-19T19:10:00Z","v":11838,"vw":42.366983},{"c":42.34,"h":42.38,"l":42.31,"n":128,"o":42.375,"t":"2026-10-19T19:15:00Z","v":13871,"vw":42.338081},{"c":42.39,"h":42.39,"l":42.32,"n":122,"o":42.34,"t":"2026-10-19T19:20:00Z","v":10146,"vw":42.351761},{"c":42.335,"h":42.42,"l":42.335,"n":93,"o":42.4,"t":"2026-10-19T19:25:00Z","v":7849,"vw":42.384428},{"c":42.38,"h":42.39,"l":42.33,"n":132,"o":42.33,"t":"2026-10-19T19:30:00Z","v":12285,"vw":42.352452},{"c":42.38,"h":42.42,"l":42.34,"n":112,"o":42.385,"t":"2026-10-19T19:35:00Z","v":9534,"vw":42.384896},{"c":42.35,"h":42.39,"l":42.35,"n":158,"o":42.37,"t":"2026-10-19T19:40:00Z","v":12839,"vw":42.364991},{"c":42.34,"h":42.36,"l":42.32,"n":168,"o":42.355,"t":"2026-10-19T19:45:00Z","v":15701,"vw":42.34102},{"c":42.25,"h":42.305,"l":42.09,"n":494,"o":42.24,"t":"2026-10-19T19:50:00Z","v":49133,"vw":42.214384},{"c":42.25,"h":42.29,"l":42.2,"n":390,"o":42.26,"t":"2026-10-19T19:55:00Z","v":33494,"vw":42.248376},{"c":42.1,"h":42.23,"l":42.1,"n":9,"o":42.23,"t":"2026-10-19T20:00:00Z","v":1808,"vw":42.215327},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-19T20:10:00Z","v":300,"vw":42.2},{"c":42.21,"h":42.21,"l":42.21,"n":15,"o":42.21,"t":"2026-10-19T20:45:00Z","v":806,"vw":42.21},{"c":42.21,"h":42.21,"l":42.21,"n":4,"o":42.21,"t":"2026-10-19T20:50:00Z","v":3107,"vw":42.21},{"c":42.149,"h":42.149,"l":42.149,"n":1,"o":42.149,"t":"2026-10-19T21:10:00Z","v":244,"vw":42.149},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-19T21:15:00Z","v":200,"vw":42.14},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-19T21:20:00Z","v":200,"vw":42.1},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-10-19T21:50:00Z","v":3151,"vw":42.09},{"c":42.0812,"h":42.0812,"l":42.0791,"n":2,"o":42.0791,"t":"2026-10-19T21:55:00Z","v":3072,"vw":42.079983},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-19T22:30:00Z","v":300,"vw":42.14},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-19T23:10:00Z","v":3000,"vw":42.21},{"c":42.06,"h":42.06,"l":42.05,"n":3,"o":42.05,"t":"2026-10-19T23:15:00Z","v":815,"vw":42.05375},{"c":42.0298,"h":42.0298,"l":42.0298,"n":1,"o":42.0298,"t":"2026-10-19T23:25:00Z","v":130,"vw":42.0298},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-19T23:45:00Z","v":100,"vw":42.1},{"c":42.59,"h":42.75,"l":42.28,"n":68,"o":42.2913,"t":"2026-10-20T08:00:00Z","v":4653,"vw":42.556203},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-10-20T08:05:00Z","v":228,"vw":42.56},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-20T08:30:00Z","v":102,"vw":42.55},{"c":42.25,"h":42.25,"l":42.25,"n":16,"o":42.25,"t":"2026-10-20T09:00:00Z","v":1899,"vw":42.25},{"c":42.29,"h":42.29,"l":42.25,"n":36,"o":42.26,"t":"2026-10-20T09:05:00Z","v":7554,"vw":42.272821},{"c":42.44,"h":42.44,"l":42.44,"n":6,"o":42.44,"t":"2026-10-20T09:20:00Z","v":308,"vw":42.44},{"c":42.52,"h":42.52,"l":42.52,"n":14,"o":42.52,"t":"2026-10-20T09:55:00Z","v":429,"vw":42.52},{"c":42.53,"h":42.53,"l":42.53,"n":5,"o":42.53,"t":"2026-10-20T10:00:00Z","v":410,"vw":42.53},{"c":42.5,"h":42.5,"l":42.5,"n":10,"o":42.5,"t":"2026-10-20T11:00:00Z","v":310,"vw":42.5},{"c":42.4,"h":42.41,"l":42.38,"n":6,"o":42.38,"t":"2026-10-20T11:15:00Z","v":340,"vw":42.396667},{"c":42.48,"h":42.48,"l":42.47,"n":6,"o":42.48,"t":"2026-10-20T11:20:00Z","v":903,"vw":42.476667},{"c":42.55,"h":42.55,"l":42.55,"n":3,"o":42.55,"t":"2026-10-20T11:25:00Z","v":655,"vw":42.55},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-20T11:35:00Z","v":165,"vw":42.5},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-20T12:05:00Z","v":270,"vw":42.41},{"c":42.34,"h":42.34,"l":42.34,"n":8,"o":42.34,"t":"2026-10-20T12:10:00Z","v":318,"vw":42.34},{"c":42.31,"h":42.34,"l":42.31,"n":13,"o":42.34,"t":"2026-10-20T12:25:00Z","v":1972,"vw":42.32647},{"c":42.36,"h":42.36,"l":42.3,"n":17,"o":42.3,"t":"2026-10-20T12:30:00Z","v":924,"vw":42.333205},{"c":42.36,"h":42.36,"l":42.25,"n":24,"o":42.25,"t":"2026-10-20T12:35:00Z","v":959,"vw":42.292334},{"c":42.5476,"h":42.5476,"l":42.5,"n":7,"o":42.5,"t":"2026-10-20T12:50:00Z","v":406,"vw":42.531733},{"c":42.495,"h":42.495,"l":42.495,"n":7,"o":42.495,"t":"2026-10-20T12:55:00Z","v":385,"vw":42.495},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-20T13:00:00Z","v":100,"vw":42.44},{"c":42.3,"h":42.3,"l":42.3,"n":8,"o":42.3,"t":"2026-10-20T13:20:00Z","v":3093,"vw":42.3},{"c":42.19,"h":42.19,"l":42.19,"n":4,"o":42.19,"t":"2026-10-20T13:25:00Z","v":498,"vw":42.19},{"c":42.21,"h":42.33,"l":42.0901,"n":186,"o":42.17,"t":"2026-10-20T13:30:00Z","v":17960,"vw":42.208148},{"c":41.78,"h":42.24,"l":41.77,"n":2450,"o":42.23,"t":"2026-10-20T13:35:00Z","v":179897,"vw":41.933106},{"c":41.14,"h":41.8,"l":41.1,"n":2048,"o":41.78,"t":"2026-10-20T13:40:00Z","v":133531,"vw":41.424396},{"c":41.51,"h":41.55,"l":41.01,"n":1680,"o":41.15,"t":"2026-10-20T13:45:00Z","v":112699,"vw":41.231976},{"c":41.39,"h":41.58,"l":41.36,"n":1208,"o":41.5,"t":"2026-10-20T13:50:00Z","v":86016,"vw":41.480459},{"c":41.57,"h":41.6499,"l":41.31,"n":778,"o":41.4,"t":"2026-10-20T13:55:00Z","v":56594,"vw":41.454507},{"c":41.5,"h":41.66,"l":41.43,"n":421,"o":41.57,"t":"2026-10-20T14:00:00Z","v":44189,"vw":41.570698},{"c":41.85,"h":41.85,"l":41.4762,"n":995,"o":41.51,"t":"2026-10-20T14:05:00Z","v":70524,"vw":41.631994},{"c":41.87,"h":41.9,"l":41.78,"n":586,"o":41.84,"t":"2026-10-20T14:10:00Z","v":50747,"vw":41.832983},{"c":41.85,"h":41.89,"l":41.78,"n":272,"o":41.86,"t":"2026-10-20T14:15:00Z","v":25948,"vw":41.828577},{"c":41.82,"h":41.89,"l":41.8,"n":194,"o":41.82,"t":"2026-10-20T14:20:00Z","v":20752,"vw":41.834067},{"c":41.94,"h":41.94,"l":41.71,"n":198,"o":41.825,"t":"2026-10-20T14:25:00Z","v":22713,"vw":41.761314},{"c":41.95,"h":41.97,"l":41.865,"n":323,"o":41.88,"t":"2026-10-20T14:30:00Z","v":26061,"vw":41.912206},{"c":41.91,"h":41.965,"l":41.86,"n":275,"o":41.95,"t":"2026-10-20T14:35:00Z","v":26621,"vw":41.904311},{"c":41.82,"h":41.98,"l":41.8,"n":285,"o":41.92,"t":"2026-10-20T14:40:00Z","v":17390,"vw":41.907047},{"c":41.82,"h":41.9,"l":41.81,"n":189,"o":41.82,"t":"2026-10-20T14:45:00Z","v":13856,"vw":41.85529},{"c":41.915,"h":41.915,"l":41.75,"n":175,"o":41.83,"t":"2026-10-20T14:50:00Z","v":12603,"vw":41.833729},{"c":41.84,"h":41.9401,"l":41.84,"n":253,"o":41.9,"t":"2026-10-20T14:55:00Z","v":17598,"vw":41.904235},{"c":41.82,"h":41.88,"l":41.81,"n":124,"o":41.835,"t":"2026-10-20T15:00:00Z","v":12065,"vw":41.849129},{"c":41.875,"h":41.91,"l":41.82,"n":115,"o":41.8402,"t":"2026-10-20T15:05:00Z","v":13960,"vw":41.867781},{"c":41.66,"h":41.87,"l":41.57,"n":831,"o":41.85,"t":"2026-10-20T15:10:00Z","v":57601,"vw":41.747333},{"c":41.8,"h":41.8,"l":41.68,"n":188,"o":41.68,"t":"2026-10-20T15:15:00Z","v":11005,"vw":41.734271},{"c":41.76,"h":41.82,"l":41.71,"n":70,"o":41.8,"t":"2026-10-20T15:20:00Z","v":4410,"vw":41.773473},{"c":41.85,"h":41.86,"l":41.78,"n":67,"o":41.78,"t":"2026-10-20T15:25:00Z","v":4606,"vw":41.819474},{"c":41.825,"h":41.86,"l":41.755,"n":65,"o":41.86,"t":"2026-10-20T15:30:00Z","v":6679,"vw":41.798337},{"c":41.85,"h":41.86,"l":41.79,"n":115,"o":41.85,"t":"2026-10-20T15:35:00Z","v":7814,"vw":41.82118},{"c":41.91,"h":41.925,"l":41.83,"n":54,"o":41.85,"t":"2026-10-20T15:40:00Z","v":3739,"vw":41.885299},{"c":41.91,"h":41.96,"l":41.83,"n":92,"o":41.89,"t":"2026-10-20T15:45:00Z","v":12527,"vw":41.89983},{"c":41.93,"h":41.945,"l":41.88,"n":41,"o":41.88,"t":"2026-10-20T15:50:00Z","v":3559,"vw":41.903873},{"c":41.91,"h":41.94,"l":41.91,"n":24,"o":41.94,"t":"2026-10-20T15:55:00Z","v":1158,"vw":41.9225},{"c":41.965,"h":41.98,"l":41.92,"n":60,"o":41.95,"t":"2026-10-20T16:00:00Z","v":5179,"vw":41.947391},{"c":41.9,"h":41.96,"l":41.9,"n":121,"o":41.96,"t":"2026-10-20T16:05:00Z","v":8759,"vw":41.925607},{"c":41.94,"h":41.955,"l":41.89,"n":51,"o":41.895,"t":"2026-10-20T16:10:00Z","v":5063,"vw":41.92023},{"c":41.92,"h":42,"l":41.92,"n":129,"o":41.96,"t":"2026-10-20T16:15:00Z","v":15524,"vw":41.976603},{"c":41.82,"h":41.94,"l":41.82,"n":48,"o":41.94,"t":"2026-10-20T16:20:00Z","v":4261,"vw":41.887367},{"c":42,"h":42.04,"l":41.83,"n":114,"o":41.85,"t":"2026-10-20T16:25:00Z","v":15416,"vw":41.987397},{"c":41.98,"h":42.03,"l":41.98,"n":68,"o":42.03,"t":"2026-10-20T16:30:00Z","v":4300,"vw":41.998817},{"c":41.95,"h":41.985,"l":41.95,"n":30,"o":41.97,"t":"2026-10-20T16:35:00Z","v":4093,"vw":41.960316},{"c":41.97,"h":42.01,"l":41.91,"n":54,"o":41.91,"t":"2026-10-20T16:40:00Z","v":3760,"vw":41.960161},{"c":41.92,"h":41.98,"l":41.92,"n":82,"o":41.98,"t":"2026-10-20T16:45:00Z","v":4836,"vw":41.935507},{"c":41.85,"h":41.93,"l":41.83,"n":77,"o":41.92,"t":"2026-10-20T16:50:00Z","v":10007,"vw":41.890838},{"c":41.96,"h":42.01,"l":41.87,"n":129,"o":41.87,"t":"2026-10-20T16:55:00Z","v":8391,"vw":41.959309},{"c":42.04,"h":42.04,"l":41.92,"n":341,"o":41.97,"t":"2026-10-20T17:00:00Z","v":24060,"vw":41.959478},{"c":42.08,"h":42.09,"l":42.04,"n":115,"o":42.04,"t":"2026-10-20T17:05:00Z","v":7014,"vw":42.064359},{"c":42.11,"h":42.1183,"l":42.05,"n":95,"o":42.07,"t":"2026-10-20T17:10:00Z","v":6409,"vw":42.085654},{"c":42.15,"h":42.15,"l":42.1,"n":95,"o":42.1351,"t":"2026-10-20T17:15:00Z","v":7062,"vw":42.12909},{"c":42.23,"h":42.26,"l":42.16,"n":90,"o":42.16,"t":"2026-10-20T17:20:00Z","v":10783,"vw":42.206048},{"c":42.26,"h":42.26,"l":42.22,"n":106,"o":42.22,"t":"2026-10-20T17:25:00Z","v":13290,"vw":42.224697},{"c":42.21,"h":42.28,"l":42.21,"n":101,"o":42.27,"t":"2026-10-20T17:30:00Z","v":7436,"vw":42.24439},{"c":42.315,"h":42.32,"l":42.22,"n":163,"o":42.22,"t":"2026-10-20T17:35:00Z","v":13566,"vw":42.282395},{"c":42.24,"h":42.32,"l":42.24,"n":104,"o":42.32,"t":"2026-10-20T17:40:00Z","v":8348,"vw":42.275731},{"c":42.23,"h":42.27,"l":42.23,"n":87,"o":42.25,"t":"2026-10-20T17:45:00Z","v":4917,"vw":42.241285},{"c":42.06,"h":42.23,"l":42.05,"n":160,"o":42.23,"t":"2026-10-20T17:50:00Z","v":21705,"vw":42.114297},{"c":42.01,"h":42.07,"l":42.01,"n":156,"o":42.05,"t":"2026-10-20T17:55:00Z","v":12791,"vw":42.050261},{"c":42.05,"h":42.1,"l":42.03,"n":102,"o":42.05,"t":"2026-10-20T18:00:00Z","v":6994,"vw":42.062663},{"c":42.1,"h":42.1,"l":42.02,"n":74,"o":42.02,"t":"2026-10-20T18:05:00Z","v":5019,"vw":42.060367},{"c":42.09,"h":42.095,"l":42.05,"n":140,"o":42.095,"t":"2026-10-20T18:10:00Z","v":10174,"vw":42.069142},{"c":42.1,"h":42.13,"l":42.08,"n":101,"o":42.11,"t":"2026-10-20T18:15:00Z","v":6883,"vw":42.102667},{"c":42.03,"h":42.09,"l":42.03,"n":63,"o":42.09,"t":"2026-10-20T18:20:00Z","v":4276,"vw":42.045082},{"c":42.03,"h":42.07,"l":41.95,"n":990,"o":42.03,"t":"2026-10-20T18:25:00Z","v":73469,"vw":42.024845},{"c":41.93,"h":42.04,"l":41.91,"n":120,"o":42.02,"t":"2026-10-20T18:30:00Z","v":7714,"vw":41.998962},{"c":41.89,"h":41.92,"l":41.88,"n":59,"o":41.91,"t":"2026-10-20T18:35:00Z","v":7681,"vw":41.91037},{"c":41.92,"h":41.93,"l":41.85,"n":109,"o":41.88,"t":"2026-10-20T18:40:00Z","v":8025,"vw":41.885625},{"c":41.96,"h":41.99,"l":41.91,"n":44,"o":41.91,"t":"2026-10-20T18:45:00Z","v":3747,"vw":41.96},{"c":41.985,"h":41.985,"l":41.94,"n":59,"o":41.96,"t":"2026-10-20T18:50:00Z","v":4293,"vw":41.968457},{"c":41.97,"h":42,"l":41.95,"n":82,"o":41.99,"t":"2026-10-20T18:55:00Z","v":5656,"vw":41.967896},{"c":41.99,"h":42.01,"l":41.97,"n":44,"o":41.97,"t":"2026-10-20T19:00:00Z","v":3189,"vw":41.987336},{"c":41.92,"h":42.01,"l":41.92,"n":87,"o":42,"t":"2026-10-20T19:05:00Z","v":6217,"vw":41.962873},{"c":41.94,"h":41.96,"l":41.92,"n":59,"o":41.92,"t":"2026-10-20T19:10:00Z","v":4665,"vw":41.939018},{"c":41.91,"h":41.9424,"l":41.91,"n":59,"o":41.93,"t":"2026-10-20T19:15:00Z","v":4763,"vw":41.926456},{"c":41.77,"h":41.9,"l":41.76,"n":114,"o":41.9,"t":"2026-10-20T19:20:00Z","v":8884,"vw":41.842372},{"c":41.785,"h":41.85,"l":41.75,"n":112,"o":41.81,"t":"2026-10-20T19:25:00Z","v":8098,"vw":41.805619},{"c":41.83,"h":41.84,"l":41.72,"n":104,"o":41.74,"t":"2026-10-20T19:30:00Z","v":8116,"vw":41.788276},{"c":41.77,"h":41.85,"l":41.73,"n":64,"o":41.85,"t":"2026-10-20T19:35:00Z","v":4331,"vw":41.789017},{"c":41.83,"h":41.85,"l":41.76,"n":151,"o":41.77,"t":"2026-10-20T19:40:00Z","v":12392,"vw":41.803488},{"c":41.82,"h":41.8501,"l":41.815,"n":158,"o":41.83,"t":"2026-10-20T19:45:00Z","v":18560,"vw":41.839855},{"c":41.96,"h":41.9997,"l":41.8,"n":212,"o":41.8,"t":"2026-10-20T19:50:00Z","v":18081,"vw":41.893298},{"c":42.01,"h":42.01,"l":41.89,"n":291,"o":41.96,"t":"2026-10-20T19:55:00Z","v":22286,"vw":41.93933},{"c":42.03,"h":42.08,"l":42,"n":34,"o":42,"t":"2026-10-20T20:00:00Z","v":3655,"vw":42.013997},{"c":42.02,"h":42.02,"l":42.02,"n":4,"o":42.02,"t":"2026-10-20T20:30:00Z","v":315,"vw":42.02},{"c":42.14,"h":42.14,"l":42.14,"n":3,"o":42.14,"t":"2026-10-20T20:35:00Z","v":255,"vw":42.14},{"c":42.06,"h":42.06,"l":42.06,"n":3,"o":42.06,"t":"2026-10-20T20:40:00Z","v":169,"vw":42.06},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-20T20:55:00Z","v":256,"vw":42.08},{"c":41.92,"h":42.06,"l":41.92,"n":8,"o":42.05,"t":"2026-10-20T21:05:00Z","v":1856,"vw":41.956966},{"c":41.6813,"h":41.77,"l":41.6813,"n":5,"o":41.77,"t":"2026-10-20T21:10:00Z","v":336,"vw":41.710867},{"c":42.1203,"h":42.1203,"l":41.81,"n":2,"o":41.81,"t":"2026-10-20T21:25:00Z","v":340,"vw":41.901265},{"c":41.74,"h":41.8,"l":41.74,"n":8,"o":41.8,"t":"2026-10-20T21:35:00Z","v":1674,"vw":41.758757},{"c":41.69,"h":41.69,"l":41.69,"n":5,"o":41.69,"t":"2026-10-20T21:45:00Z","v":605,"vw":41.69},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-20T22:00:00Z","v":149,"vw":41.91},{"c":41.72,"h":41.73,"l":41.72,"n":2,"o":41.73,"t":"2026-10-20T22:05:00Z","v":500,"vw":41.722},{"c":41.7649,"h":41.7649,"l":41.7649,"n":1,"o":41.7649,"t":"2026-10-20T22:25:00Z","v":100,"vw":41.7649},{"c":41.83,"h":41.83,"l":41.83,"n":2,"o":41.83,"t":"2026-10-20T22:35:00Z","v":225,"vw":41.83},{"c":41.71,"h":41.71,"l":41.7,"n":5,"o":41.7,"t":"2026-10-20T22:40:00Z","v":212,"vw":41.705},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-10-20T23:00:00Z","v":100,"vw":41.57},{"c":42.2,"h":42.2,"l":41.75,"n":115,"o":41.75,"t":"2026-10-20T23:05:00Z","v":2496,"vw":42.150427},{"c":41.6513,"h":41.6513,"l":41.6513,"n":1,"o":41.6513,"t":"2026-10-20T23:25:00Z","v":1000,"vw":41.6513},{"c":41.44,"h":41.44,"l":41.44,"n":19,"o":41.44,"t":"2026-10-20T23:40:00Z","v":364,"vw":41.44},{"c":41.58,"h":41.58,"l":41.42,"n":5,"o":41.42,"t":"2026-10-20T23:45:00Z","v":418,"vw":41.486482},{"c":41.5699,"h":41.5699,"l":41.42,"n":6,"o":41.42,"t":"2026-10-20T23:50:00Z","v":625,"vw":41.465016},{"c":41.29,"h":41.48,"l":41.29,"n":8,"o":41.48,"t":"2026-10-20T23:55:00Z","v":921,"vw":41.364236},{"c":41.17,"h":41.3846,"l":41.05,"n":90,"o":41.3846,"t":"2026-10-21T08:00:00Z","v":3592,"vw":41.166376},{"c":41.15,"h":41.17,"l":41.15,"n":6,"o":41.17,"t":"2026-10-21T08:05:00Z","v":221,"vw":41.160244},{"c":41.25,"h":41.25,"l":41.25,"n":4,"o":41.25,"t":"2026-10-21T09:25:00Z","v":171,"vw":41.25},{"c":41.14,"h":41.265,"l":41.14,"n":5,"o":41.265,"t":"2026-10-21T10:05:00Z","v":499,"vw":41.184782},{"c":41.26,"h":41.26,"l":41.26,"n":1,"o":41.26,"t":"2026-10-21T10:15:00Z","v":230,"vw":41.26},{"c":41.42,"h":41.42,"l":41.35,"n":8,"o":41.35,"t":"2026-10-21T10:40:00Z","v":829,"vw":41.363908},{"c":41.5,"h":41.5,"l":41.5,"n":6,"o":41.5,"t":"2026-10-21T10:50:00Z","v":369,"vw":41.5},{"c":41.51,"h":41.51,"l":41.43,"n":11,"o":41.43,"t":"2026-10-21T11:00:00Z","v":570,"vw":41.465854},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-21T11:05:00Z","v":100,"vw":41.54},{"c":41.5,"h":41.54,"l":41.5,"n":5,"o":41.54,"t":"2026-10-21T11:10:00Z","v":330,"vw":41.51629},{"c":41.59,"h":41.59,"l":41.59,"n":8,"o":41.59,"t":"2026-10-21T11:30:00Z","v":718,"vw":41.59},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-10-21T12:05:00Z","v":330,"vw":41.59},{"c":41.69,"h":41.7,"l":41.69,"n":3,"o":41.7,"t":"2026-10-21T12:15:00Z","v":334,"vw":41.693289},{"c":41.7,"h":41.7,"l":41.7,"n":4,"o":41.7,"t":"2026-10-21T12:20:00Z","v":244,"vw":41.7},{"c":41.75,"h":41.75,"l":41.75,"n":7,"o":41.75,"t":"2026-10-21T12:25:00Z","v":181,"vw":41.75},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-10-21T12:40:00Z","v":210,"vw":41.79},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-21T12:45:00Z","v":300,"vw":41.75},{"c":41.76,"h":41.76,"l":41.7427,"n":7,"o":41.7427,"t":"2026-10-21T12:50:00Z","v":268,"vw":41.751561},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-21T13:05:00Z","v":100,"vw":41.81},{"c":41.8,"h":41.81,"l":41.76,"n":18,"o":41.81,"t":"2026-10-21T13:10:00Z","v":1221,"vw":41.778944},{"c":41.47,"h":41.65,"l":41.47,"n":10,"o":41.63,"t":"2026-10-21T13:25:00Z","v":414,"vw":41.555},{"c":41.455,"h":41.66,"l":40.89,"n":376,"o":41.6,"t":"2026-10-21T13:30:00Z","v":38315,"vw":41.187004},{"c":41.66,"h":41.705,"l":41.35,"n":1475,"o":41.46,"t":"2026-10-21T13:35:00Z","v":82586,"vw":41.538475},{"c":41.73,"h":41.87,"l":41.53,"n":2478,"o":41.66,"t":"2026-10-21T13:40:00Z","v":150087,"vw":41.705522},{"c":41.845,"h":41.85,"l":41.7,"n":958,"o":41.72,"t":"2026-10-21T13:45:00Z","v":61353,"vw":41.777939},{"c":41.6,"h":41.88,"l":41.6,"n":760,"o":41.83,"t":"2026-10-21T13:50:00Z","v":46943,"vw":41.784401},{"c":41.61,"h":41.74,"l":41.59,"n":324,"o":41.66,"t":"2026-10-21T13:55:00Z","v":21093,"vw":41.644051},{"c":41.61,"h":41.68,"l":41.53,"n":329,"o":41.6,"t":"2026-10-21T14:00:00Z","v":19461,"vw":41.627264},{"c":41.51,"h":41.61,"l":41.48,"n":556,"o":41.6,"t":"2026-10-21T14:05:00Z","v":35700,"vw":41.550651},{"c":41.56,"h":41.628,"l":41.4939,"n":267,"o":41.5,"t":"2026-10-21T14:10:00Z","v":38520,"vw":41.585326},{"c":41.45,"h":41.59,"l":41.44,"n":422,"o":41.56,"t":"2026-10-21T14:15:00Z","v":30731,"vw":41.528209},{"c":41.52,"h":41.525,"l":41.36,"n":699,"o":41.43,"t":"2026-10-21T14:20:00Z","v":39223,"vw":41.44499},{"c":41.55,"h":41.58,"l":41.475,"n":182,"o":41.51,"t":"2026-10-21T14:25:00Z","v":11458,"vw":41.542783},{"c":41.54,"h":41.61,"l":41.49,"n":375,"o":41.5783,"t":"2026-10-21T14:30:00Z","v":25535,"vw":41.547734},{"c":41.49,"h":41.6,"l":41.49,"n":124,"o":41.54,"t":"2026-10-21T14:35:00Z","v":7235,"vw":41.552963},{"c":41.56,"h":41.59,"l":41.51,"n":73,"o":41.51,"t":"2026-10-21T14:40:00Z","v":4266,"vw":41.553113},{"c":41.595,"h":41.62,"l":41.52,"n":79,"o":41.54,"t":"2026-10-21T14:45:00Z","v":5506,"vw":41.580706},{"c":41.63,"h":41.72,"l":41.619,"n":144,"o":41.62,"t":"2026-10-21T14:50:00Z","v":9670,"vw":41.66249},{"c":41.73,"h":41.77,"l":41.64,"n":112,"o":41.64,"t":"2026-10-21T14:55:00Z","v":8902,"vw":41.688199},{"c":41.74,"h":41.775,"l":41.71,"n":106,"o":41.71,"t":"2026-10-21T15:00:00Z","v":7415,"vw":41.73439},{"c":41.685,"h":41.75,"l":41.685,"n":59,"o":41.74,"t":"2026-10-21T15:05:00Z","v":5722,"vw":41.716075},{"c":41.77,"h":41.78,"l":41.71,"n":84,"o":41.71,"t":"2026-10-21T15:10:00Z","v":5369,"vw":41.732586},{"c":41.77,"h":41.79,"l":41.72,"n":112,"o":41.77,"t":"2026-10-21T15:15:00Z","v":8796,"vw":41.759398},{"c":41.73,"h":41.83,"l":41.725,"n":78,"o":41.76,"t":"2026-10-21T15:20:00Z","v":4682,"vw":41.785676},{"c":41.85,"h":41.8614,"l":41.72,"n":213,"o":41.72,"t":"2026-10-21T15:25:00Z","v":11289,"vw":41.809048},{"c":41.83,"h":41.8999,"l":41.83,"n":112,"o":41.84,"t":"2026-10-21T15:30:00Z","v":7412,"vw":41.858898},{"c":41.9219,"h":41.93,"l":41.845,"n":45,"o":41.85,"t":"2026-10-21T15:35:00Z","v":5389,"vw":41.886157},{"c":41.905,"h":41.94,"l":41.9,"n":93,"o":41.92,"t":"2026-10-21T15:40:00Z","v":8597,"vw":41.924058},{"c":42.05,"h":42.055,"l":41.9,"n":95,"o":41.9,"t":"2026-10-21T15:45:00Z","v":12033,"vw":41.998129},{"c":41.97,"h":42.04,"l":41.97,"n":40,"o":42.04,"t":"2026-10-21T15:50:00Z","v":2376,"vw":41.998173},{"c":41.93,"h":41.95,"l":41.905,"n":85,"o":41.95,"t":"2026-10-21T15:55:00Z","v":5498,"vw":41.927649},{"c":41.95,"h":41.97,"l":41.91,"n":54,"o":41.93,"t":"2026-10-21T16:00:00Z","v":3079,"vw":41.939829},{"c":41.91,"h":41.95,"l":41.91,"n":41,"o":41.935,"t":"2026-10-21T16:05:00Z","v":3097,"vw":41.927212},{"c":41.94,"h":41.96,"l":41.91,"n":32,"o":41.96,"t":"2026-10-21T16:10:00Z","v":1757,"vw":41.933076},{"c":41.93,"h":41.93,"l":41.88,"n":38,"o":41.92,"t":"2026-10-21T16:15:00Z","v":2980,"vw":41.911271},{"c":41.9316,"h":41.9316,"l":41.91,"n":22,"o":41.93,"t":"2026-10-21T16:20:00Z","v":1216,"vw":41.926042},{"c":41.91,"h":41.95,"l":41.9,"n":21,"o":41.94,"t":"2026-10-21T16:25:00Z","v":1783,"vw":41.930724},{"c":41.99,"h":41.99,"l":41.9557,"n":25,"o":41.98,"t":"2026-10-21T16:30:00Z","v":3284,"vw":41.962065},{"c":42.07,"h":42.08,"l":41.98,"n":239,"o":41.99,"t":"2026-10-21T16:35:00Z","v":22866,"vw":42.018615},{"c":42.075,"h":42.1,"l":42.02,"n":58,"o":42.08,"t":"2026-10-21T16:40:00Z","v":4017,"vw":42.07034},{"c":42.04,"h":42.07,"l":42.02,"n":28,"o":42.07,"t":"2026-10-21T16:45:00Z","v":2260,"vw":42.044476},{"c":42.085,"h":42.085,"l":42.03,"n":61,"o":42.03,"t":"2026-10-21T16:50:00Z","v":3822,"vw":42.066207},{"c":42.1,"h":42.11,"l":42.1,"n":27,"o":42.11,"t":"2026-10-21T16:55:00Z","v":1988,"vw":42.104209},{"c":42.1,"h":42.124,"l":42.0944,"n":13,"o":42.12,"t":"2026-10-21T17:00:00Z","v":1150,"vw":42.116638},{"c":42.12,"h":42.13,"l":42.06,"n":24,"o":42.08,"t":"2026-10-21T17:05:00Z","v":2006,"vw":42.11353},{"c":42.155,"h":42.155,"l":42.125,"n":36,"o":42.14,"t":"2026-10-21T17:10:00Z","v":2568,"vw":42.141957},{"c":42.1402,"h":42.175,"l":42.135,"n":70,"o":42.14,"t":"2026-10-21T17:15:00Z","v":7463,"vw":42.144641},{"c":42.12,"h":42.175,"l":42.115,"n":33,"o":42.155,"t":"2026-10-21T17:20:00Z","v":5501,"vw":42.157179},{"c":42.07,"h":42.11,"l":42.06,"n":41,"o":42.0739,"t":"2026-10-21T17:25:00Z","v":3094,"vw":42.084986},{"c":42.0255,"h":42.07,"l":42.02,"n":33,"o":42.06,"t":"2026-10-21T17:30:00Z","v":2488,"vw":42.042626},{"c":42.07,"h":42.07,"l":42.05,"n":25,"o":42.05,"t":"2026-10-21T17:35:00Z","v":943,"vw":42.059828},{"c":42.12,"h":42.13,"l":42.08,"n":25,"o":42.08,"t":"2026-10-21T17:40:00Z","v":1070,"vw":42.107778},{"c":42.03,"h":42.05,"l":42.03,"n":21,"o":42.0477,"t":"2026-10-21T17:45:00Z","v":1601,"vw":42.04217},{"c":42.09,"h":42.09,"l":42.04,"n":79,"o":42.04,"t":"2026-10-21T17:50:00Z","v":3432,"vw":42.06507},{"c":42.06,"h":42.09,"l":42.03,"n":57,"o":42.09,"t":"2026-10-21T17:55:00Z","v":4074,"vw":42.055956},{"c":42.1,"h":42.1,"l":42.05,"n":35,"o":42.1,"t":"2026-10-21T18:00:00Z","v":1622,"vw":42.078392},{"c":42.1,"h":42.1,"l":42.05,"n":47,"o":42.09,"t":"2026-10-21T18:05:00Z","v":14399,"vw":42.055891},{"c":42.085,"h":42.09,"l":42.08,"n":26,"o":42.08,"t":"2026-10-21T18:10:00Z","v":2280,"vw":42.084269},{"c":42.0999,"h":42.11,"l":42.09,"n":18,"o":42.11,"t":"2026-10-21T18:15:00Z","v":2182,"vw":42.103696},{"c":42.09,"h":42.11,"l":42.09,"n":27,"o":42.11,"t":"2026-10-21T18:20:00Z","v":1189,"vw":42.1025},{"c":42.09,"h":42.12,"l":42.07,"n":47,"o":42.08,"t":"2026-10-21T18:25:00Z","v":2505,"vw":42.094675},{"c":42.11,"h":42.145,"l":42.06,"n":91,"o":42.08,"t":"2026-10-21T18:30:00Z","v":9062,"vw":42.106655},{"c":42.06,"h":42.125,"l":42.035,"n":113,"o":42.115,"t":"2026-10-21T18:35:00Z","v":9003,"vw":42.072246},{"c":42.07,"h":42.07,"l":42.03,"n":84,"o":42.055,"t":"2026-10-21T18:40:00Z","v":7847,"vw":42.055217},{"c":41.9,"h":42.04,"l":41.9,"n":155,"o":42.04,"t":"2026-10-21T18:45:00Z","v":16238,"vw":41.99257},{"c":41.96,"h":41.96,"l":41.885,"n":157,"o":41.9,"t":"2026-10-21T18:50:00Z","v":13620,"vw":41.916265},{"c":41.83,"h":41.96,"l":41.825,"n":174,"o":41.95,"t":"2026-10-21T18:55:00Z","v":16017,"vw":41.881789},{"c":41.75,"h":41.84,"l":41.68,"n":187,"o":41.84,"t":"2026-10-21T19:00:00Z","v":25210,"vw":41.791351},{"c":41.835,"h":41.88,"l":41.765,"n":207,"o":41.78,"t":"2026-10-21T19:05:00Z","v":14994,"vw":41.835069},{"c":41.91,"h":41.93,"l":41.81,"n":160,"o":41.84,"t":"2026-10-21T19:10:00Z","v":13105,"vw":41.869033},{"c":42,"h":42.01,"l":41.9,"n":286,"o":41.9,"t":"2026-10-21T19:15:00Z","v":36309,"vw":41.963394},{"c":41.98,"h":41.99,"l":41.95,"n":139,"o":41.99,"t":"2026-10-21T19:20:00Z","v":12309,"vw":41.967221},{"c":42.01,"h":42.04,"l":41.98,"n":179,"o":42.01,"t":"2026-10-21T19:25:00Z","v":16053,"vw":42.006392},{"c":42,"h":42.02,"l":41.98,"n":220,"o":42.01,"t":"2026-10-21T19:30:00Z","v":14983,"vw":42.000157},{"c":41.96,"h":42,"l":41.93,"n":58,"o":41.99,"t":"2026-10-21T19:35:00Z","v":5221,"vw":41.956611},{"c":41.99,"h":42,"l":41.94,"n":167,"o":41.95,"t":"2026-10-21T19:40:00Z","v":12013,"vw":41.973393},{"c":42.085,"h":42.09,"l":42,"n":204,"o":42,"t":"2026-10-21T19:45:00Z","v":22275,"vw":42.03695},{"c":42.08,"h":42.165,"l":42.07,"n":519,"o":42.1,"t":"2026-10-21T19:50:00Z","v":36497,"vw":42.124},{"c":42.11,"h":42.17,"l":42.08,"n":457,"o":42.11,"t":"2026-10-21T19:55:00Z","v":29361,"vw":42.135531},{"c":42.1,"h":42.1,"l":42.1,"n":10,"o":42.1,"t":"2026-10-21T20:00:00Z","v":1163,"vw":42.1},{"c":42.04,"h":42.04,"l":41.9314,"n":10,"o":41.9314,"t":"2026-10-21T20:05:00Z","v":570,"vw":42.0038},{"c":42.19,"h":42.19,"l":42.1482,"n":13,"o":42.1482,"t":"2026-10-21T20:10:00Z","v":715,"vw":42.178033},{"c":42.1948,"h":42.1948,"l":42.1948,"n":8,"o":42.1948,"t":"2026-10-21T20:25:00Z","v":162,"vw":42.1948},{"c":42.1,"h":42.1,"l":41.97,"n":13,"o":42,"t":"2026-10-21T20:35:00Z","v":1297,"vw":42.004311},{"c":41.822,"h":41.91,"l":41.822,"n":7,"o":41.91,"t":"2026-10-21T20:40:00Z","v":385,"vw":41.88589},{"c":42.0092,"h":42.03,"l":42.0091,"n":10,"o":42.03,"t":"2026-10-21T20:50:00Z","v":2000,"vw":42.017435},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-10-21T21:45:00Z","v":100,"vw":42.13},{"c":41.9387,"h":41.9387,"l":41.9387,"n":1,"o":41.9387,"t":"2026-10-21T22:10:00Z","v":400,"vw":41.9387},{"c":41.8812,"h":41.9,"l":41.8812,"n":2,"o":41.9,"t":"2026-10-21T22:15:00Z","v":325,"vw":41.892769},{"c":41.85,"h":41.86,"l":41.85,"n":3,"o":41.86,"t":"2026-10-21T22:20:00Z","v":455,"vw":41.857802},{"c":41.8,"h":41.85,"l":41.8,"n":17,"o":41.85,"t":"2026-10-21T22:25:00Z","v":5313,"vw":41.805097},{"c":41.81,"h":41.81,"l":41.81,"n":2,"o":41.81,"t":"2026-10-21T22:35:00Z","v":119,"vw":41.81},{"c":41.8,"h":41.8,"l":41.8,"n":40,"o":41.8,"t":"2026-10-21T23:40:00Z","v":14428,"vw":41.8},{"c":41.73,"h":41.73,"l":41.72,"n":4,"o":41.72,"t":"2026-10-21T23:45:00Z","v":664,"vw":41.72241},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-10-21T23:50:00Z","v":400,"vw":41.61},{"c":41.47,"h":41.61,"l":41.3,"n":171,"o":41.4,"t":"2026-10-22T08:00:00Z","v":15964,"vw":41.501176},{"c":41.35,"h":41.35,"l":41.35,"n":3,"o":41.35,"t":"2026-10-22T08:05:00Z","v":602,"vw":41.35},{"c":41.34,"h":41.41,"l":41.34,"n":17,"o":41.41,"t":"2026-10-22T08:10:00Z","v":659,"vw":41.363649},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-10-22T08:20:00Z","v":380,"vw":41.27},{"c":41.27,"h":41.3,"l":41.27,"n":5,"o":41.27,"t":"2026-10-22T08:25:00Z","v":422,"vw":41.284179},{"c":41.2682,"h":41.2682,"l":41.2682,"n":1,"o":41.2682,"t":"2026-10-22T08:40:00Z","v":200,"vw":41.2682},{"c":41.38,"h":41.38,"l":41.38,"n":4,"o":41.38,"t":"2026-10-22T08:55:00Z","v":104,"vw":41.38},{"c":41.42,"h":41.42,"l":41.41,"n":6,"o":41.41,"t":"2026-10-22T09:00:00Z","v":482,"vw":41.415745},{"c":41.5,"h":41.5,"l":41.5,"n":10,"o":41.5,"t":"2026-10-22T09:05:00Z","v":714,"vw":41.5},{"c":41.5,"h":41.5,"l":41.5,"n":4,"o":41.5,"t":"2026-10-22T09:10:00Z","v":734,"vw":41.5},{"c":41.54,"h":41.54,"l":41.54,"n":6,"o":41.54,"t":"2026-10-22T09:15:00Z","v":400,"vw":41.54},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-22T09:20:00Z","v":1000,"vw":41.44},{"c":41.36,"h":41.44,"l":41.36,"n":53,"o":41.44,"t":"2026-10-22T10:15:00Z","v":3000,"vw":41.414496},{"c":41.36,"h":41.36,"l":41.36,"n":3,"o":41.36,"t":"2026-10-22T10:25:00Z","v":370,"vw":41.36},{"c":41.47,"h":41.47,"l":41.37,"n":6,"o":41.37,"t":"2026-10-22T10:45:00Z","v":950,"vw":41.392148},{"c":41.32,"h":41.33,"l":41.32,"n":3,"o":41.33,"t":"2026-10-22T10:55:00Z","v":500,"vw":41.326623},{"c":41.3317,"h":41.36,"l":41.32,"n":8,"o":41.32,"t":"2026-10-22T11:00:00Z","v":1565,"vw":41.327418},{"c":41.3139,"h":41.3139,"l":41.3139,"n":1,"o":41.3139,"t":"2026-10-22T11:05:00Z","v":150,"vw":41.3139},{"c":41.3201,"h":41.3201,"l":41.3201,"n":1,"o":41.3201,"t":"2026-10-22T11:15:00Z","v":121,"vw":41.3201},{"c":41.3,"h":41.31,"l":41.3,"n":3,"o":41.31,"t":"2026-10-22T11:20:00Z","v":234,"vw":41.305},{"c":41.23,"h":41.29,"l":41.23,"n":11,"o":41.26,"t":"2026-10-22T11:25:00Z","v":1692,"vw":41.243125},{"c":41.43,"h":41.43,"l":41.41,"n":41,"o":41.41,"t":"2026-10-22T11:50:00Z","v":1031,"vw":41.415848},{"c":41.59,"h":41.59,"l":41.54,"n":20,"o":41.54,"t":"2026-10-22T11:55:00Z","v":923,"vw":41.552245},{"c":41.6399,"h":41.65,"l":41.63,"n":21,"o":41.65,"t":"2026-10-22T12:00:00Z","v":3000,"vw":41.648378},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-22T12:05:00Z","v":3190,"vw":41.75},{"c":41.77,"h":41.77,"l":41.77,"n":1,"o":41.77,"t":"2026-10-22T12:15:00Z","v":1000,"vw":41.77},{"c":41.73,"h":41.81,"l":41.73,"n":18,"o":41.81,"t":"2026-10-22T12:25:00Z","v":1605,"vw":41.755801},{"c":41.87,"h":41.87,"l":41.86,"n":5,"o":41.86,"t":"2026-10-22T12:30:00Z","v":460,"vw":41.867254},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-22T12:40:00Z","v":250,"vw":41.87},{"c":41.95,"h":41.95,"l":41.95,"n":8,"o":41.95,"t":"2026-10-22T12:50:00Z","v":370,"vw":41.95},{"c":41.87,"h":41.93,"l":41.87,"n":40,"o":41.92,"t":"2026-10-22T12:55:00Z","v":1792,"vw":41.90554},{"c":41.92,"h":41.95,"l":41.91,"n":41,"o":41.95,"t":"2026-10-22T13:00:00Z","v":4085,"vw":41.919317},{"c":41.97,"h":41.97,"l":41.97,"n":7,"o":41.97,"t":"2026-10-22T13:05:00Z","v":647,"vw":41.97},{"c":42,"h":42,"l":42,"n":10,"o":42,"t":"2026-10-22T13:10:00Z","v":609,"vw":42},{"c":41.77,"h":41.94,"l":41.77,"n":31,"o":41.92,"t":"2026-10-22T13:15:00Z","v":1741,"vw":41.81043},{"c":42.08,"h":42.09,"l":41.83,"n":18,"o":41.83,"t":"2026-10-22T13:25:00Z","v":989,"vw":41.98875},{"c":41.77,"h":42.06,"l":41.77,"n":176,"o":42.06,"t":"2026-10-22T13:30:00Z","v":15980,"vw":41.973222},{"c":41.7,"h":41.72,"l":41.5,"n":1664,"o":41.7,"t":"2026-10-22T13:35:00Z","v":114642,"vw":41.631518},{"c":41.57,"h":41.75,"l":41.55,"n":724,"o":41.69,"t":"2026-10-22T13:40:00Z","v":48812,"vw":41.624416},{"c":41.06,"h":41.57,"l":40.88,"n":1718,"o":41.57,"t":"2026-10-22T13:45:00Z","v":124221,"vw":41.183697},{"c":41.07,"h":41.13,"l":40.9,"n":763,"o":41.08,"t":"2026-10-22T13:50:00Z","v":54168,"vw":40.987266},{"c":41.145,"h":41.21,"l":40.99,"n":214,"o":41,"t":"2026-10-22T13:55:00Z","v":29033,"vw":41.073624},{"c":41.09,"h":41.13,"l":41,"n":176,"o":41.13,"t":"2026-10-22T14:00:00Z","v":14382,"vw":41.06167},{"c":40.92,"h":41.09,"l":40.8724,"n":201,"o":41.09,"t":"2026-10-22T14:05:00Z","v":14164,"vw":40.981009},{"c":40.7611,"h":41.0599,"l":40.73,"n":235,"o":40.97,"t":"2026-10-22T14:10:00Z","v":27593,"vw":40.888832},{"c":40.74,"h":40.8,"l":40.66,"n":250,"o":40.8,"t":"2026-10-22T14:15:00Z","v":28248,"vw":40.707397},{"c":40.66,"h":40.76,"l":40.625,"n":194,"o":40.66,"t":"2026-10-22T14:20:00Z","v":13926,"vw":40.665845},{"c":40.57,"h":40.71,"l":40.55,"n":181,"o":40.7,"t":"2026-10-22T14:25:00Z","v":12592,"vw":40.644223},{"c":40.68,"h":40.74,"l":40.4841,"n":432,"o":40.61,"t":"2026-10-22T14:30:00Z","v":33824,"vw":40.600005},{"c":40.56,"h":40.73,"l":40.55,"n":221,"o":40.67,"t":"2026-10-22T14:35:00Z","v":18262,"vw":40.651972},{"c":40.68,"h":40.7,"l":40.51,"n":404,"o":40.55,"t":"2026-10-22T14:40:00Z","v":26098,"vw":40.572024},{"c":40.72,"h":40.73,"l":40.64,"n":216,"o":40.68,"t":"2026-10-22T14:45:00Z","v":15687,"vw":40.682285},{"c":40.8401,"h":40.85,"l":40.74,"n":129,"o":40.74,"t":"2026-10-22T14:50:00Z","v":24801,"vw":40.789726},{"c":41.01,"h":41.01,"l":40.79,"n":280,"o":40.86,"t":"2026-10-22T14:55:00Z","v":31612,"vw":40.878102},{"c":41.01,"h":41.09,"l":40.99,"n":176,"o":41.01,"t":"2026-10-22T15:00:00Z","v":19750,"vw":41.043724},{"c":41.045,"h":41.045,"l":40.975,"n":96,"o":41.01,"t":"2026-10-22T15:05:00Z","v":5459,"vw":41.000135},{"c":41.1,"h":41.15,"l":41.055,"n":148,"o":41.08,"t":"2026-10-22T15:10:00Z","v":10302,"vw":41.105684},{"c":40.99,"h":41.12,"l":40.95,"n":184,"o":41.12,"t":"2026-10-22T15:15:00Z","v":10511,"vw":41.043383},{"c":41.02,"h":41.02,"l":40.9,"n":171,"o":41,"t":"2026-10-22T15:20:00Z","v":11130,"vw":40.949469},{"c":40.8652,"h":41.03,"l":40.845,"n":145,"o":41.02,"t":"2026-10-22T15:25:00Z","v":12055,"vw":40.940345},{"c":40.915,"h":40.94,"l":40.83,"n":72,"o":40.87,"t":"2026-10-22T15:30:00Z","v":6013,"vw":40.872049},{"c":40.845,"h":40.94,"l":40.78,"n":149,"o":40.94,"t":"2026-10-22T15:35:00Z","v":11499,"vw":40.835879},{"c":40.77,"h":40.84,"l":40.72,"n":472,"o":40.83,"t":"2026-10-22T15:40:00Z","v":42963,"vw":40.768431},{"c":40.81,"h":40.81,"l":40.77,"n":137,"o":40.77,"t":"2026-10-22T15:45:00Z","v":7591,"vw":40.791269},{"c":40.84,"h":40.86,"l":40.74,"n":89,"o":40.79,"t":"2026-10-22T15:50:00Z","v":4890,"vw":40.794458},{"c":41.01,"h":41.01,"l":40.82,"n":108,"o":40.82,"t":"2026-10-22T15:55:00Z","v":10208,"vw":40.91559},{"c":41.05,"h":41.06,"l":41.01,"n":113,"o":41.02,"t":"2026-10-22T16:00:00Z","v":6876,"vw":41.033937},{"c":41,"h":41.059,"l":40.95,"n":62,"o":41.0495,"t":"2026-10-22T16:05:00Z","v":5123,"vw":40.990245},{"c":41.07,"h":41.075,"l":40.99,"n":195,"o":40.99,"t":"2026-10-22T16:10:00Z","v":14053,"vw":41.055708},{"c":41.1,"h":41.12,"l":41.06,"n":86,"o":41.11,"t":"2026-10-22T16:15:00Z","v":6542,"vw":41.097345},{"c":41.07,"h":41.13,"l":41.05,"n":170,"o":41.09,"t":"2026-10-22T16:20:00Z","v":11724,"vw":41.101892},{"c":41.11,"h":41.15,"l":41.09,"n":27,"o":41.09,"t":"2026-10-22T16:25:00Z","v":1326,"vw":41.118333},{"c":40.98,"h":41.07,"l":40.97,"n":66,"o":41.07,"t":"2026-10-22T16:30:00Z","v":6950,"vw":41.038969},{"c":40.91,"h":40.98,"l":40.89,"n":73,"o":40.98,"t":"2026-10-22T16:35:00Z","v":6345,"vw":40.926917},{"c":40.82,"h":40.92,"l":40.82,"n":77,"o":40.91,"t":"2026-10-22T16:40:00Z","v":5387,"vw":40.850539},{"c":40.735,"h":40.865,"l":40.735,"n":89,"o":40.84,"t":"2026-10-22T16:45:00Z","v":9237,"vw":40.7946},{"c":40.81,"h":40.81,"l":40.68,"n":116,"o":40.76,"t":"2026-10-22T16:50:00Z","v":10632,"vw":40.711265},{"c":40.93,"h":40.93,"l":40.8,"n":89,"o":40.81,"t":"2026-10-22T16:55:00Z","v":7650,"vw":40.864405},{"c":40.77,"h":40.94,"l":40.76,"n":127,"o":40.94,"t":"2026-10-22T17:00:00Z","v":10493,"vw":40.835118},{"c":40.72,"h":40.83,"l":40.72,"n":97,"o":40.76,"t":"2026-10-22T17:05:00Z","v":7376,"vw":40.785199},{"c":40.755,"h":40.755,"l":40.67,"n":75,"o":40.7,"t":"2026-10-22T17:10:00Z","v":7423,"vw":40.712145},{"c":40.71,"h":40.8,"l":40.71,"n":199,"o":40.77,"t":"2026-10-22T17:15:00Z","v":14902,"vw":40.763993},{"c":40.73,"h":40.7406,"l":40.66,"n":82,"o":40.7,"t":"2026-10-22T17:20:00Z","v":5484,"vw":40.707104},{"c":40.71,"h":40.73,"l":40.6141,"n":74,"o":40.73,"t":"2026-10-22T17:25:00Z","v":6766,"vw":40.672723},{"c":40.71,"h":40.72,"l":40.66,"n":65,"o":40.69,"t":"2026-10-22T17:30:00Z","v":5040,"vw":40.689108},{"c":40.68,"h":40.685,"l":40.61,"n":102,"o":40.66,"t":"2026-10-22T17:35:00Z","v":7313,"vw":40.643974},{"c":40.71,"h":40.71,"l":40.6695,"n":30,"o":40.7,"t":"2026-10-22T17:40:00Z","v":1986,"vw":40.683694},{"c":40.69,"h":40.75,"l":40.69,"n":94,"o":40.72,"t":"2026-10-22T17:45:00Z","v":6320,"vw":40.716692},{"c":40.66,"h":40.69,"l":40.59,"n":47,"o":40.69,"t":"2026-10-22T17:50:00Z","v":3014,"vw":40.645703},{"c":40.651,"h":40.695,"l":40.62,"n":138,"o":40.69,"t":"2026-10-22T17:55:00Z","v":22378,"vw":40.6518},{"c":40.4834,"h":40.64,"l":40.46,"n":124,"o":40.64,"t":"2026-10-22T18:00:00Z","v":7136,"vw":40.529789},{"c":40.64,"h":40.64,"l":40.52,"n":191,"o":40.5302,"t":"2026-10-22T18:05:00Z","v":48892,"vw":40.528013},{"c":40.7,"h":40.73,"l":40.63,"n":67,"o":40.66,"t":"2026-10-22T18:10:00Z","v":5004,"vw":40.675574},{"c":40.72,"h":40.75,"l":40.63,"n":87,"o":40.7,"t":"2026-10-22T18:15:00Z","v":12240,"vw":40.683184},{"c":40.72,"h":40.74,"l":40.685,"n":42,"o":40.72,"t":"2026-10-22T18:20:00Z","v":3968,"vw":40.712726},{"c":40.54,"h":40.75,"l":40.54,"n":90,"o":40.73,"t":"2026-10-22T18:25:00Z","v":5888,"vw":40.630954},{"c":40.45,"h":40.5,"l":40.42,"n":126,"o":40.5,"t":"2026-10-22T18:30:00Z","v":12392,"vw":40.467273},{"c":40.46,"h":40.48,"l":40.41,"n":97,"o":40.43,"t":"2026-10-22T18:35:00Z","v":6761,"vw":40.434011},{"c":40.44,"h":40.45,"l":40.39,"n":59,"o":40.45,"t":"2026-10-22T18:40:00Z","v":4967,"vw":40.429892},{"c":40.375,"h":40.445,"l":40.37,"n":121,"o":40.44,"t":"2026-10-22T18:45:00Z","v":14102,"vw":40.393772},{"c":40.35,"h":40.38,"l":40.35,"n":46,"o":40.37,"t":"2026-10-22T18:50:00Z","v":3399,"vw":40.358106},{"c":40.3,"h":40.385,"l":40.3,"n":68,"o":40.37,"t":"2026-10-22T18:55:00Z","v":3373,"vw":40.349894},{"c":40.28,"h":40.31,"l":40.23,"n":83,"o":40.3,"t":"2026-10-22T19:00:00Z","v":8200,"vw":40.260928},{"c":40.22,"h":40.33,"l":40.1903,"n":104,"o":40.31,"t":"2026-10-22T19:05:00Z","v":13772,"vw":40.228361},{"c":40.325,"h":40.345,"l":40.21,"n":87,"o":40.24,"t":"2026-10-22T19:10:00Z","v":6962,"vw":40.288532},{"c":40.36,"h":40.36,"l":40.27,"n":108,"o":40.32,"t":"2026-10-22T19:15:00Z","v":8357,"vw":40.31278},{"c":40.32,"h":40.38,"l":40.27,"n":79,"o":40.36,"t":"2026-10-22T19:20:00Z","v":11351,"vw":40.336866},{"c":40.3004,"h":40.34,"l":40.25,"n":100,"o":40.31,"t":"2026-10-22T19:25:00Z","v":6378,"vw":40.295226},{"c":40.16,"h":40.33,"l":40.16,"n":132,"o":40.31,"t":"2026-10-22T19:30:00Z","v":10698,"vw":40.251132},{"c":40.17,"h":40.2,"l":40.13,"n":160,"o":40.16,"t":"2026-10-22T19:35:00Z","v":18665,"vw":40.16519},{"c":40.24,"h":40.24,"l":40.13,"n":169,"o":40.19,"t":"2026-10-22T19:40:00Z","v":12022,"vw":40.176499},{"c":40.21,"h":40.26,"l":40.125,"n":119,"o":40.24,"t":"2026-10-22T19:45:00Z","v":9961,"vw":40.182563},{"c":40.2861,"h":40.33,"l":40.2,"n":558,"o":40.26,"t":"2026-10-22T19:50:00Z","v":47843,"vw":40.264116},{"c":40.3,"h":40.305,"l":40.12,"n":771,"o":40.25,"t":"2026-10-22T19:55:00Z","v":84230,"vw":40.228288},{"c":40.35,"h":40.39,"l":40.27,"n":26,"o":40.3,"t":"2026-10-22T20:00:00Z","v":5213,"vw":40.308982},{"c":40.29,"h":40.29,"l":40.29,"n":6,"o":40.29,"t":"2026-10-22T20:05:00Z","v":160,"vw":40.29},{"c":40.2112,"h":40.2112,"l":40.12,"n":8,"o":40.1512,"t":"2026-10-22T20:10:00Z","v":1525,"vw":40.168677},{"c":40.22,"h":40.22,"l":40.22,"n":13,"o":40.22,"t":"2026-10-22T20:25:00Z","v":650,"vw":40.22},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-10-22T20:30:00Z","v":168,"vw":40.3},{"c":40.36,"h":40.36,"l":40.36,"n":17,"o":40.36,"t":"2026-10-22T20:40:00Z","v":727,"vw":40.36},{"c":40.12,"h":40.22,"l":40.1,"n":28,"o":40.22,"t":"2026-10-22T21:00:00Z","v":1303,"vw":40.163636},{"c":40.11,"h":40.11,"l":40.11,"n":2,"o":40.11,"t":"2026-10-22T21:05:00Z","v":201,"vw":40.11},{"c":40.11,"h":40.14,"l":40.11,"n":8,"o":40.14,"t":"2026-10-22T21:20:00Z","v":549,"vw":40.125258},{"c":40.15,"h":40.15,"l":40.1,"n":3,"o":40.1,"t":"2026-10-22T21:40:00Z","v":314,"vw":40.132154},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-22T21:45:00Z","v":100,"vw":40.2},{"c":40.14,"h":40.15,"l":40.14,"n":4,"o":40.15,"t":"2026-10-22T22:05:00Z","v":702,"vw":40.143429},{"c":40.2121,"h":40.2121,"l":40.2121,"n":2,"o":40.2121,"t":"2026-10-22T22:30:00Z","v":162,"vw":40.2121},{"c":40.139,"h":40.139,"l":40.139,"n":9,"o":40.139,"t":"2026-10-22T22:55:00Z","v":550,"vw":40.139},{"c":40.28,"h":40.28,"l":40.28,"n":2,"o":40.28,"t":"2026-10-22T23:00:00Z","v":229,"vw":40.28},{"c":40.31,"h":40.31,"l":40.26,"n":4,"o":40.26,"t":"2026-10-22T23:05:00Z","v":611,"vw":40.286273},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-22T23:20:00Z","v":200,"vw":40.2},{"c":40.16,"h":40.16,"l":40.16,"n":3,"o":40.16,"t":"2026-10-22T23:40:00Z","v":537,"vw":40.16},{"c":40.15,"h":40.15,"l":40.15,"n":2,"o":40.15,"t":"2026-10-22T23:45:00Z","v":140,"vw":40.15},{"c":40.27,"h":40.27,"l":40.27,"n":4,"o":40.27,"t":"2026-10-22T23:55:00Z","v":565,"vw":40.27}],"history":[{"c":41.61,"h":41.61,"l":40.6093,"n":3055,"o":41.09,"t":"2024-10-21T04:00:00Z","v":202433,"vw":41.091957},{"c":43.33,"h":43.92,"l":41.4505,"n":7508,"o":41.5,"t":"2024-10-22T04:00:00Z","v":731791,"vw":43.079012},{"c":42.71,"h":44,"l":42.28,"n":5744,"o":43.98,"t":"2024-10-23T04:00:00Z","v":557174,"vw":43.167234},{"c":42.77,"h":42.98,"l":42.25,"n":3939,"o":42.87,"t":"2024-10-24T04:00:00Z","v":447297,"vw":42.673678},{"c":43.42,"h":44.25,"l":43.08,"n":4516,"o":43.08,"t":"2024-10-25T04:00:00Z","v":429844,"vw":43.720537},{"c":43.08,"h":44.15,"l":43.02,"n":4919,"o":44.15,"t":"2024-10-28T04:00:00Z","v":396932,"vw":43.452877},{"c":44.11,"h":44.38,"l":42.8925,"n":5194,"o":43.3,"t":"2024-10-29T04:00:00Z","v":475206,"vw":43.744349},{"c":44.49,"h":45.44,"l":44.1726,"n":21931,"o":45.23,"t":"2024-10-30T04:00:00Z","v":2224529,"vw":44.827365},{"c":38.96,"h":40.725,"l":38.88,"n":29088,"o":40.725,"t":"2024-10-31T04:00:00Z","v":2563506,"vw":39.465674},{"c":39.55,"h":40.55,"l":39.05,"n":9151,"o":39.35,"t":"2024-11-01T04:00:00Z","v":1004815,"vw":39.838509},{"c":39.27,"h":39.555,"l":38.6741,"n":5447,"o":39.45,"t":"2024-11-04T05:00:00Z","v":452189,"vw":39.128903},{"c":39.76,"h":40.4123,"l":39.18,"n":4189,"o":39.22,"t":"2024-11-05T05:00:00Z","v":450851,"vw":39.896745},{"c":41.41,"h":41.47,"l":39.6044,"n":7604,"o":39.99,"t":"2024-11-06T05:00:00Z","v":772098,"vw":40.814536},{"c":42.47,"h":42.73,"l":41.41,"n":6256,"o":41.6,"t":"2024-11-07T05:00:00Z","v":577069,"vw":42.153555},{"c":41.91,"h":42.62,"l":41.73,"n":5084,"o":42.45,"t":"2024-11-08T05:00:00Z","v":434805,"vw":42.137079},{"c":41,"h":42.2999,"l":40.5602,"n":6248,"o":41.87,"t":"2024-11-11T05:00:00Z","v":557511,"vw":41.318651},{"c":41.91,"h":42.199,"l":40.805,"n":3349,"o":40.88,"t":"2024-11-12T05:00:00Z","v":324953,"vw":41.668526},{"c":42.35,"h":43.1505,"l":40.97,"n":4542,"o":41.65,"t":"2024-11-13T05:00:00Z","v":506971,"vw":42.255544},{"c":42.61,"h":42.9,"l":41.33,"n":6598,"o":42.29,"t":"2024-11-14T05:00:00Z","v":640555,"vw":42.2708},{"c":40.27,"h":41.77,"l":39.97,"n":4754,"o":41.38,"t":"2024-11-15T05:00:00Z","v":383313,"vw":40.592476},{"c":40.38,"h":40.895,"l":39.73,"n":2404,"o":40.09,"t":"2024-11-18T05:00:00Z","v":194581,"vw":40.443092},{"c":40.78,"h":40.818,"l":39.58,"n":3232,"o":39.94,"t":"2024-11-19T05:00:00Z","v":275162,"vw":40.142673},{"c":40.32,"h":40.61,"l":39.38,"n":3053,"o":40.61,"t":"2024-11-20T05:00:00Z","v":265791,"vw":39.947648},{"c":39.96,"h":41.2998,"l":39.4844,"n":3592,"o":41.21,"t":"2024-11-21T05:00:00Z","v":325628,"vw":40.174724},{"c":40.75,"h":40.79,"l":39.5804,"n":3244,"o":39.59,"t":"2024-11-22T05:00:00Z","v":251032,"vw":40.161007},{"c":41.1,"h":41.5,"l":40.31,"n":3260,"o":41.05,"t":"2024-11-25T05:00:00Z","v":324102,"vw":40.745457},{"c":42.81,"h":43.0494,"l":41.06,"n":4924,"o":41.185,"t":"2024-11-26T05:00:00Z","v":527336,"vw":42.374783},{"c":41.84,"h":42.53,"l":41.68,"n":3389,"o":42.28,"t":"2024-11-27T05:00:00Z","v":241238,"vw":42.094208},{"c":41.92,"h":42.16,"l":40.77,"n":2832,"o":41.17,"t":"2024-11-29T05:00:00Z","v":242901,"vw":41.466203},{"c":43.36,"h":43.71,"l":41.5,"n":4616,"o":41.5,"t":"2024-12-02T05:00:00Z","v":376424,"vw":43.11539},{"c":43.41,"h":43.65,"l":42.71,"n":2972,"o":43.045,"t":"2024-12-03T05:00:00Z","v":274339,"vw":43.250998},{"c":44.6,"h":45.07,"l":43.7,"n":5324,"o":43.81,"t":"2024-12-04T05:00:00Z","v":489013,"vw":44.660924},{"c":45.71,"h":46.0993,"l":44.39,"n":4849,"o":44.82,"t":"2024-12-05T05:00:00Z","v":550687,"vw":45.340791},{"c":45.84,"h":46.36,"l":45.47,"n":5142,"o":45.68,"t":"2024-12-06T05:00:00Z","v":522199,"vw":45.913434},{"c":46.325,"h":46.792,"l":45.23,"n":4722,"o":45.72,"t":"2024-12-09T05:00:00Z","v":550721,"vw":46.096957},{"c":45.78,"h":47.1,"l":45.43,"n":4263,"o":45.87,"t":"2024-12-10T05:00:00Z","v":344982,"vw":46.33719},{"c":46.92,"h":47.18,"l":45.87,"n":3590,"o":45.87,"t":"2024-12-11T05:00:00Z","v":292387,"vw":46.705077},{"c":45.67,"h":47.06,"l":45.6,"n":10625,"o":45.67,"t":"2024-12-12T05:00:00Z","v":593530,"vw":46.38887},{"c":45.17,"h":46.02,"l":44.8653,"n":10634,"o":45.43,"t":"2024-12-13T05:00:00Z","v":422416,"vw":45.358642},{"c":46.04,"h":46.15,"l":44.78,"n":5148,"o":45,"t":"2024-12-16T05:00:00Z","v":322427,"vw":45.402593},{"c":46.64,"h":46.76,"l":45.7,"n":6517,"o":45.91,"t":"2024-12-17T05:00:00Z","v":284162,"vw":46.256201},{"c":43.12,"h":46.22,"l":43.0753,"n":8285,"o":45.79,"t":"2024-12-18T05:00:00Z","v":522207,"vw":45.083841},{"c":43.03,"h":44.155,"l":42.9055,"n":5296,"o":44,"t":"2024-12-19T05:00:00Z","v":371678,"vw":43.589483},{"c":43,"h":44.26,"l":41.37,"n":9896,"o":42.24,"t":"2024-12-20T05:00:00Z","v":548416,"vw":42.559796},{"c":42.23,"h":42.66,"l":41.7714,"n":5230,"o":42.43,"t":"2024-12-23T05:00:00Z","v":315542,"vw":42.157409},{"c":43,"h":43,"l":42.01,"n":3115,"o":42.01,"t":"2024-12-24T05:00:00Z","v":208156,"vw":42.624232},{"c":42.78,"h":43.31,"l":42.48,"n":7601,"o":42.99,"t":"2024-12-26T05:00:00Z","v":301828,"vw":42.921981},{"c":41.27,"h":42.16,"l":40.47,"n":7719,"o":42.1,"t":"2024-12-27T05:00:00Z","v":415947,"vw":41.006684},{"c":40.13,"h":40.62,"l":39.59,"n":5239,"o":40.31,"t":"2024-12-30T05:00:00Z","v":428484,"vw":40.182819},{"c":39.48,"h":40.4512,"l":39.3278,"n":8427,"o":40.39,"t":"2024-12-31T05:00:00Z","v":312912,"vw":39.866574},{"c":38.94,"h":40.2875,"l":38.24,"n":5872,"o":40.23,"t":"2025-01-02T05:00:00Z","v":356664,"vw":39.256632},{"c":39.84,"h":39.88,"l":39.09,"n":4681,"o":39.48,"t":"2025-01-03T05:00:00Z","v":395572,"vw":39.565139},{"c":40.66,"h":41.815,"l":40.2,"n":8942,"o":40.6,"t":"2025-01-06T05:00:00Z","v":758820,"vw":40.911383},{"c":39.58,"h":41.1,"l":39.27,"n":6826,"o":40.9,"t":"2025-01-07T05:00:00Z","v":481381,"vw":40.250443},{"c":39.93,"h":40.38,"l":39.4,"n":3971,"o":39.75,"t":"2025-01-08T05:00:00Z","v":255886,"vw":39.92465},{"c":38.85,"h":39.88,"l":38.11,"n":4956,"o":39.85,"t":"2025-01-10T05:00:00Z","v":282629,"vw":38.869108},{"c":38.52,"h":38.69,"l":37.61,"n":4395,"o":38.14,"t":"2025-01-13T05:00:00Z","v":334306,"vw":38.145567},{"c":38.23,"h":38.96,"l":37.32,"n":3907,"o":38.72,"t":"2025-01-14T05:00:00Z","v":301858,"vw":38.115587},{"c":40.18,"h":40.47,"l":38.73,"n":3843,"o":38.93,"t":"2025-01-15T05:00:00Z","v":358132,"vw":39.917111},{"c":39.83,"h":40.74,"l":39.81,"n":8149,"o":40.62,"t":"2025-01-16T05:00:00Z","v":333957,"vw":40.232693},{"c":40.6,"h":41.49,"l":40.4515,"n":5314,"o":41.4,"t":"2025-01-17T05:00:00Z","v":396961,"vw":40.840688},{"c":40.55,"h":40.92,"l":39.98,"n":4752,"o":40.88,"t":"2025-01-21T05:00:00Z","v":470748,"vw":40.397232},{"c":43.84,"h":43.97,"l":41.91,"n":12525,"o":42.18,"t":"2025-01-22T05:00:00Z","v":741000,"vw":43.076065},{"c":43.88,"h":43.8864,"l":42.93,"n":5040,"o":42.96,"t":"2025-01-23T05:00:00Z","v":386113,"vw":43.368896},{"c":43.31,"h":43.821,"l":42.86,"n":3794,"o":43.46,"t":"2025-01-24T05:00:00Z","v":337168,"vw":43.368251},{"c":41.51,"h":41.6,"l":39.37,"n":17756,"o":39.54,"t":"2025-01-27T05:00:00Z","v":1093179,"vw":40.452354},{"c":43.85,"h":44.1223,"l":40.93,"n":7660,"o":41.43,"t":"2025-01-28T05:00:00Z","v":650486,"vw":42.963503},{"c":43.04,"h":43.78,"l":42.5703,"n":13956,"o":43.71,"t":"2025-01-29T05:00:00Z","v":1146398,"vw":43.043394},{"c":37.63,"h":39.14,"l":37.3,"n":56266,"o":38.24,"t":"2025-01-30T05:00:00Z","v":3954663,"vw":37.890063},{"c":37.61,"h":38.62,"l":37.61,"n":27568,"o":38.22,"t":"2025-01-31T05:00:00Z","v":2234621,"vw":38.048964},{"c":36.83,"h":37.62,"l":36.42,"n":13620,"o":36.875,"t":"2025-02-03T05:00:00Z","v":1258449,"vw":37.070071},{"c":37.05,"h":37.3499,"l":36.64,"n":9977,"o":37.02,"t":"2025-02-04T05:00:00Z","v":969606,"vw":37.010279},{"c":37.21,"h":37.3028,"l":36.71,"n":7143,"o":36.97,"t":"2025-02-05T05:00:00Z","v":564730,"vw":37.090669},{"c":37.66,"h":38.1,"l":37.3606,"n":8481,"o":37.37,"t":"2025-02-06T05:00:00Z","v":752410,"vw":37.773532},{"c":36.55,"h":38.13,"l":36.24,"n":14025,"o":37.66,"t":"2025-02-07T05:00:00Z","v":1209163,"vw":36.869314},{"c":36.98,"h":37.52,"l":36.745,"n":7175,"o":37.18,"t":"2025-02-10T05:00:00Z","v":776176,"vw":37.116708},{"c":36.84,"h":36.9797,"l":36.43,"n":5373,"o":36.48,"t":"2025-02-11T05:00:00Z","v":450300,"vw":36.70447},{"c":36.37,"h":36.67,"l":35.5465,"n":8366,"o":36.08,"t":"2025-02-12T05:00:00Z","v":854195,"vw":36.331603},{"c":36.64,"h":36.709,"l":35.89,"n":8293,"o":36.1,"t":"2025-02-13T05:00:00Z","v":897795,"vw":36.286568},{"c":36.2,"h":36.28,"l":35.78,"n":10926,"o":36.1,"t":"2025-02-14T05:00:00Z","v":856096,"vw":36.02757},{"c":36.4,"h":36.584,"l":35.87,"n":9104,"o":36.19,"t":"2025-02-18T05:00:00Z","v":772372,"vw":36.239471},{"c":37.33,"h":37.4499,"l":36.08,"n":12484,"o":36.18,"t":"2025-02-19T05:00:00Z","v":1469964,"vw":36.817428},{"c":37.68,"h":38.26,"l":37.07,"n":14884,"o":37.58,"t":"2025-02-20T05:00:00Z","v":1636224,"vw":37.725931},{"c":36.24,"h":38.01,"l":36.1802,"n":13375,"o":37.89,"t":"2025-02-21T05:00:00Z","v":1774584,"vw":36.99956},{"c":35.48,"h":36.41,"l":34.6338,"n":11607,"o":36.39,"t":"2025-02-24T05:00:00Z","v":1123325,"vw":35.167549},{"c":34.39,"h":35.0888,"l":34.18,"n":8014,"o":35,"t":"2025-02-25T05:00:00Z","v":863544,"vw":34.635607},{"c":34.7,"h":35.3504,"l":33.78,"n":5762,"o":34.43,"t":"2025-02-26T05:00:00Z","v":699536,"vw":34.842208},{"c":33.44,"h":35.7,"l":33.39,"n":6880,"o":34.97,"t":"2025-02-27T05:00:00Z","v":786568,"vw":34.196026},{"c":34.14,"h":34.25,"l":32.42,"n":6650,"o":33.41,"t":"2025-02-28T05:00:00Z","v":685679,"vw":33.263472},{"c":32.72,"h":34.43,"l":32.28,"n":6720,"o":34.43,"t":"2025-03-03T05:00:00Z","v":653836,"vw":33.364295},{"c":32.71,"h":33.3395,"l":31.4301,"n":7970,"o":31.75,"t":"2025-03-04T05:00:00Z","v":886629,"vw":32.312568},{"c":34.78,"h":34.88,"l":32.73,"n":4612,"o":32.77,"t":"2025-03-05T05:00:00Z","v":504977,"vw":33.782524},{"c":34.05,"h":34.937,"l":33.46,"n":6271,"o":33.6,"t":"2025-03-06T05:00:00Z","v":673312,"vw":34.000249},{"c":33.29,"h":33.64,"l":32.1,"n":5846,"o":33.24,"t":"2025-03-07T05:00:00Z","v":539573,"vw":33.026431},{"c":31.18,"h":32.18,"l":30.66,"n":7935,"o":32.14,"t":"2025-03-10T04:00:00Z","v":759560,"vw":31.345565},{"c":31.15,"h":32.07,"l":30.63,"n":4192,"o":31.02,"t":"2025-03-11T04:00:00Z","v":471038,"vw":31.478457},{"c":31.59,"h":31.95,"l":30.97,"n":4700,"o":31.6,"t":"2025-03-12T04:00:00Z","v":539467,"vw":31.49346},{"c":30.91,"h":31.98,"l":30.68,"n":4002,"o":31.61,"t":"2025-03-13T04:00:00Z","v":466595,"vw":31.245517},{"c":32.42,"h":32.65,"l":31.04,"n":3813,"o":31.04,"t":"2025-03-14T04:00:00Z","v":491348,"vw":32.056958},{"c":32.48,"h":33.133,"l":31.97,"n":3646,"o":32.13,"t":"2025-03-17T04:00:00Z","v":352010,"vw":32.612951},{"c":31.6,"h":32.14,"l":31.2013,"n":3256,"o":32.13,"t":"2025-03-18T04:00:00Z","v":258277,"vw":31.566238},{"c":32.29,"h":32.59,"l":31.715,"n":2900,"o":31.84,"t":"2025-03-19T04:00:00Z","v":322068,"vw":32.186779},{"c":32.14,"h":32.9404,"l":31.69,"n":2881,"o":31.9,"t":"2025-03-20T04:00:00Z","v":275820,"vw":32.237333},{"c":32.82,"h":32.9,"l":31.46,"n":3012,"o":31.54,"t":"2025-03-21T04:00:00Z","v":261962,"vw":32.031073},{"c":33.1,"h":33.51,"l":32.605,"n":5499,"o":33.485,"t":"2025-03-24T04:00:00Z","v":576920,"vw":33.032679},{"c":33.21,"h":33.4,"l":32.81,"n":3000,"o":33.05,"t":"2025-03-25T04:00:00Z","v":299218,"vw":33.148889},{"c":32.31,"h":33.24,"l":32.102,"n":3336,"o":33.22,"t":"2025-03-26T04:00:00Z","v":277622,"vw":32.721718},{"c":32.43,"h":32.6995,"l":31.95,"n":2574,"o":32.34,"t":"2025-03-27T04:00:00Z","v":218695,"vw":32.411678},{"c":30.43,"h":32.158,"l":30.14,"n":4628,"o":32.06,"t":"2025-03-28T04:00:00Z","v":398626,"vw":30.896792},{"c":29.82,"h":30.14,"l":28.59,"n":9664,"o":29.425,"t":"2025-03-31T04:00:00Z","v":924845,"vw":29.268235},{"c":30.94,"h":31.05,"l":29.61,"n":3768,"o":29.73,"t":"2025-04-01T04:00:00Z","v":394359,"vw":30.5407},{"c":30.93,"h":31.41,"l":30.06,"n":4566,"o":30.28,"t":"2025-04-02T04:00:00Z","v":453139,"vw":30.894722},{"c":29.47,"h":30.17,"l":28.885,"n":5886,"o":29.8,"t":"2025-04-03T04:00:00Z","v":522464,"vw":29.635234},{"c":27.35,"h":29.64,"l":27.31,"n":10848,"o":27.99,"t":"2025-04-04T04:00:00Z","v":1157169,"vw":28.335428},{"c":26.99,"h":29,"l":25.06,"n":12545,"o":25.89,"t":"2025-04-07T04:00:00Z","v":1112736,"vw":26.692833},{"c":26.65,"h":29.38,"l":25.91,"n":8261,"o":28.69,"t":"2025-04-08T04:00:00Z","v":843010,"vw":27.918151},{"c":31.85,"h":32.3105,"l":26.345,"n":8470,"o":26.345,"t":"2025-04-09T04:00:00Z","v":974320,"vw":29.24135},{"c":30.35,"h":30.795,"l":28.2,"n":6393,"o":30.5,"t":"2025-04-10T04:00:00Z","v":823885,"vw":29.925969},{"c":31.43,"h":31.7,"l":30,"n":3989,"o":30.36,"t":"2025-04-11T04:00:00Z","v":407057,"vw":30.976101},{"c":31.41,"h":32.47,"l":30.82,"n":5509,"o":32.17,"t":"2025-04-14T04:00:00Z","v":519959,"vw":31.600312},{"c":31.01,"h":32.01,"l":30.84,"n":2916,"o":31.49,"t":"2025-04-15T04:00:00Z","v":231994,"vw":31.279788},{"c":28.73,"h":30.28,"l":28.22,"n":4396,"o":30.2,"t":"2025-04-16T04:00:00Z","v":317525,"vw":29.231378},{"c":28.1,"h":29.14,"l":28.01,"n":2390,"o":28.99,"t":"2025-04-17T04:00:00Z","v":157560,"vw":28.568075},{"c":26.82,"h":27.575,"l":26.275,"n":3435,"o":27.45,"t":"2025-04-21T04:00:00Z","v":258640,"vw":26.869479},{"c":27.94,"h":28.0576,"l":26.9042,"n":2250,"o":27.39,"t":"2025-04-22T04:00:00Z","v":238482,"vw":27.555105},{"c":29.02,"h":29.965,"l":28.905,"n":5532,"o":29.33,"t":"2025-04-23T04:00:00Z","v":525890,"vw":29.503396},{"c":31.06,"h":31.14,"l":29.23,"n":3359,"o":29.36,"t":"2025-04-24T04:00:00Z","v":268077,"vw":30.523966},{"c":31.75,"h":31.81,"l":30.6135,"n":4277,"o":31.1,"t":"2025-04-25T04:00:00Z","v":418126,"vw":31.277112},{"c":31.68,"h":31.92,"l":30.95,"n":3803,"o":31.78,"t":"2025-04-28T04:00:00Z","v":355493,"vw":31.440665},{"c":32.09,"h":32.26,"l":31.6,"n":3870,"o":31.65,"t":"2025-04-29T04:00:00Z","v":342125,"vw":32.00623},{"c":32.08,"h":32.52,"l":30.58,"n":12315,"o":31.51,"t":"2025-04-30T04:00:00Z","v":1326095,"vw":31.534246},{"c":37.18,"h":39.08,"l":37.15,"n":22707,"o":38.1,"t":"2025-05-01T04:00:00Z","v":2258450,"vw":38.19578},{"c":38.85,"h":39.63,"l":38.02,"n":10801,"o":38.5,"t":"2025-05-02T04:00:00Z","v":1220046,"vw":39.018728},{"c":39.02,"h":39.65,"l":38.34,"n":5521,"o":38.41,"t":"2025-05-05T04:00:00Z","v":528210,"vw":39.140457},{"c":38.53,"h":39.3,"l":38.13,"n":3620,"o":38.141,"t":"2025-05-06T04:00:00Z","v":319785,"vw":38.797139},{"c":38.53,"h":39.375,"l":38.19,"n":4051,"o":38.65,"t":"2025-05-07T04:00:00Z","v":450699,"vw":38.734033},{"c":39.38,"h":40.3399,"l":38.92,"n":5042,"o":39.34,"t":"2025-05-08T04:00:00Z","v":448880,"vw":39.716282},{"c":39.47,"h":39.82,"l":38.9402,"n":3324,"o":39.82,"t":"2025-05-09T04:00:00Z","v":274991,"vw":39.320781},{"c":41.3,"h":41.3,"l":39.65,"n":6682,"o":40.72,"t":"2025-05-12T04:00:00Z","v":667059,"vw":40.580721},{"c":41.25,"h":41.545,"l":40.62,"n":8639,"o":41.085,"t":"2025-05-13T04:00:00Z","v":642542,"vw":41.185025},{"c":41.97,"h":42.15,"l":41.11,"n":6065,"o":41.11,"t":"2025-05-14T04:00:00Z","v":524423,"vw":41.837639},{"c":42.13,"h":42.73,"l":41.72,"n":5455,"o":41.79,"t":"2025-05-15T04:00:00Z","v":506243,"vw":42.261516},{"c":42.33,"h":42.33,"l":41.32,"n":4085,"o":42.01,"t":"2025-05-16T04:00:00Z","v":356747,"vw":41.699162},{"c":43.16,"h":43.319,"l":41.67,"n":6261,"o":41.67,"t":"2025-05-19T04:00:00Z","v":483151,"vw":42.941914},{"c":43.05,"h":43.07,"l":42.35,"n":3919,"o":42.525,"t":"2025-05-20T04:00:00Z","v":288199,"vw":42.705722},{"c":41.93,"h":42.9503,"l":41.86,"n":7108,"o":42.31,"t":"2025-05-21T04:00:00Z","v":519531,"vw":42.312567},{"c":42.37,"h":43.39,"l":42.24,"n":5165,"o":42.415,"t":"2025-05-22T04:00:00Z","v":403537,"vw":42.674364},{"c":41.48,"h":42.11,"l":41.25,"n":4241,"o":41.39,"t":"2025-05-23T04:00:00Z","v":348956,"vw":41.674715},{"c":43.38,"h":43.45,"l":42.6,"n":4897,"o":42.68,"t":"2025-05-27T04:00:00Z","v":416284,"vw":43.024458},{"c":42.76,"h":43.74,"l":42.71,"n":3624,"o":43.46,"t":"2025-05-28T04:00:00Z","v":369729,"vw":42.999355},{"c":42.96,"h":43.52,"l":42.3752,"n":3320,"o":43.49,"t":"2025-05-29T04:00:00Z","v":282930,"vw":42.967704},{"c":43.16,"h":43.53,"l":42.3951,"n":3692,"o":43.21,"t":"2025-05-30T04:00:00Z","v":373993,"vw":43.037139},{"c":43.6,"h":43.6,"l":42.68,"n":3332,"o":42.73,"t":"2025-06-02T04:00:00Z","v":324852,"vw":43.320163},{"c":43.77,"h":43.92,"l":43.37,"n":2918,"o":43.59,"t":"2025-06-03T04:00:00Z","v":210511,"vw":43.697648},{"c":43.93,"h":44.23,"l":43.775,"n":3852,"o":43.98,"t":"2025-06-04T04:00:00Z","v":284884,"vw":44.022516},{"c":44.6,"h":44.99,"l":43.9415,"n":6009,"o":44.19,"t":"2025-06-05T04:00:00Z","v":695141,"vw":44.667771},{"c":45.07,"h":45.67,"l":44.85,"n":3716,"o":45,"t":"2025-06-06T04:00:00Z","v":288232,"vw":45.272939},{"c":45.56,"h":45.68,"l":44.77,"n":3283,"o":45.07,"t":"2025-06-09T04:00:00Z","v":268573,"vw":45.291715},{"c":45.2,"h":45.4,"l":44.47,"n":4325,"o":45.33,"t":"2025-06-10T04:00:00Z","v":434075,"vw":44.931555},{"c":45.53,"h":46.05,"l":44.93,"n":4378,"o":44.98,"t":"2025-06-11T04:00:00Z","v":354411,"vw":45.633944},{"c":46.7,"h":46.98,"l":45.7,"n":3889,"o":45.99,"t":"2025-06-12T04:00:00Z","v":285666,"vw":46.527802},{"c":45.87,"h":46.65,"l":45.47,"n":4054,"o":45.93,"t":"2025-06-13T04:00:00Z","v":347717,"vw":46.069824},{"c":46.63,"h":46.96,"l":45.98,"n":2993,"o":45.98,"t":"2025-06-16T04:00:00Z","v":214942,"vw":46.711494},{"c":46.42,"h":46.57,"l":45.74,"n":2382,"o":45.89,"t":"2025-06-17T04:00:00Z","v":262361,"vw":46.158839},{"c":46.83,"h":46.98,"l":45.91,"n":5480,"o":46.49,"t":"2025-06-18T04:00:00Z","v":368686,"vw":46.613712},{"c":46.17,"h":47.41,"l":46.17,"n":2914,"o":47.1,"t":"2025-06-20T04:00:00Z","v":201811,"vw":46.727504},{"c":47.91,"h":48.25,"l":45.2902,"n":4905,"o":46.33,"t":"2025-06-23T04:00:00Z","v":436646,"vw":47.367965},{"c":48.4,"h":48.69,"l":47.71,"n":3561,"o":48.19,"t":"2025-06-24T04:00:00Z","v":258874,"vw":48.24243},{"c":48.8,"h":49.2,"l":48.25,"n":3435,"o":48.68,"t":"2025-06-25T04:00:00Z","v":441684,"vw":48.630851},{"c":49.73,"h":49.89,"l":48.89,"n":3629,"o":48.98,"t":"2025-06-26T04:00:00Z","v":318901,"vw":49.407769},{"c":49.41,"h":50.1,"l":49.01,"n":3426,"o":49.74,"t":"2025-06-27T04:00:00Z","v":264193,"vw":49.668601},{"c":49.68,"h":50.35,"l":49.35,"n":2941,"o":49.74,"t":"2025-06-30T04:00:00Z","v":198358,"vw":49.848593},{"c":48.65,"h":49.83,"l":48.42,"n":4815,"o":49.54,"t":"2025-07-01T04:00:00Z","v":299868,"vw":48.992607},{"c":48.43,"h":48.89,"l":47.95,"n":3083,"o":48.14,"t":"2025-07-02T04:00:00Z","v":260542,"vw":48.417321},{"c":49.86,"h":50.16,"l":48.83,"n":3169,"o":48.83,"t":"2025-07-03T04:00:00Z","v":226966,"vw":49.669109},{"c":49.67,"h":49.85,"l":49.21,"n":2351,"o":49.5,"t":"2025-07-07T04:00:00Z","v":170078,"vw":49.595281},{"c":49.47,"h":49.725,"l":48.98,"n":2319,"o":49.66,"t":"2025-07-08T04:00:00Z","v":138653,"vw":49.350022},{"c":50.77,"h":51.45,"l":50.085,"n":4142,"o":50.16,"t":"2025-07-09T04:00:00Z","v":261517,"vw":50.688751},{"c":50.45,"h":50.92,"l":49.67,"n":4105,"o":50.76,"t":"2025-07-10T04:00:00Z","v":377047,"vw":50.288727},{"c":50.71,"h":51.072,"l":49.635,"n":2455,"o":49.75,"t":"2025-07-11T04:00:00Z","v":166441,"vw":50.718907},{"c":50.65,"h":50.81,"l":50.27,"n":1667,"o":50.35,"t":"2025-07-14T04:00:00Z","v":118727,"vw":50.564949},{"c":51.21,"h":51.69,"l":50.57,"n":3197,"o":50.65,"t":"2025-07-15T04:00:00Z","v":171226,"vw":51.304513},{"c":51.17,"h":51.36,"l":50.505,"n":2325,"o":51.16,"t":"2025-07-16T04:00:00Z","v":118562,"vw":50.977296},{"c":52.4,"h":52.7131,"l":51.18,"n":3258,"o":51.19,"t":"2025-07-17T04:00:00Z","v":185400,"vw":52.293436},{"c":51.97,"h":52.94,"l":51.688,"n":2874,"o":52.89,"t":"2025-07-18T04:00:00Z","v":175105,"vw":52.151848},{"c":52.03,"h":52.4,"l":51.0894,"n":2904,"o":51.37,"t":"2025-07-21T04:00:00Z","v":181354,"vw":52.008612},{"c":51.05,"h":52.2,"l":51.02,"n":1830,"o":52.15,"t":"2025-07-22T04:00:00Z","v":109908,"vw":51.43055},{"c":51.19,"h":51.23,"l":50.07,"n":2307,"o":51.23,"t":"2025-07-23T04:00:00Z","v":151013,"vw":50.646707},{"c":52.1655,"h":52.5175,"l":51.41,"n":2693,"o":51.74,"t":"2025-07-24T04:00:00Z","v":167678,"vw":52.075},{"c":52.68,"h":53.55,"l":51.94,"n":2968,"o":52.42,"t":"2025-07-25T04:00:00Z","v":260734,"vw":52.885591},{"c":52.4,"h":52.9,"l":51.9192,"n":3387,"o":52.7,"t":"2025-07-28T04:00:00Z","v":288052,"vw":52.387211},{"c":52.48,"h":53.4012,"l":52.18,"n":3470,"o":52.99,"t":"2025-07-29T04:00:00Z","v":246413,"vw":52.665341},{"c":52.66,"h":53.13,"l":51.77,"n":9453,"o":52.93,"t":"2025-07-30T04:00:00Z","v":765999,"vw":52.33882},{"c":56.55,"h":61.16,"l":56.3,"n":14642,"o":61.16,"t":"2025-07-31T04:00:00Z","v":1242422,"vw":57.677643},{"c":54.58,"h":56.94,"l":53.94,"n":6933,"o":56.87,"t":"2025-08-01T04:00:00Z","v":559938,"vw":55.042373},{"c":56.94,"h":57.5299,"l":55.37,"n":5400,"o":55.37,"t":"2025-08-04T04:00:00Z","v":471855,"vw":56.829383},{"c":55.27,"h":57.37,"l":55.1279,"n":4794,"o":57.25,"t":"2025-08-05T04:00:00Z","v":490085,"vw":56.204909},{"c":54.68,"h":56.11,"l":54.52,"n":4410,"o":55.91,"t":"2025-08-06T04:00:00Z","v":450724,"vw":54.90308},{"c":53.79,"h":55.3,"l":53.14,"n":7232,"o":55.05,"t":"2025-08-07T04:00:00Z","v":749868,"vw":54.097872},{"c":54,"h":54.5,"l":53.49,"n":4473,"o":54.09,"t":"2025-08-08T04:00:00Z","v":299358,"vw":53.973602},{"c":54,"h":55.14,"l":53.5,"n":5392,"o":54.1,"t":"2025-08-11T04:00:00Z","v":487518,"vw":54.334388},{"c":55.53,"h":55.81,"l":54.14,"n":5723,"o":54.36,"t":"2025-08-12T04:00:00Z","v":513225,"vw":55.174867},{"c":53.59,"h":56.1791,"l":53.3801,"n":7396,"o":56,"t":"2025-08-13T04:00:00Z","v":576120,"vw":54.77061},{"c":53.95,"h":54.67,"l":53.54,"n":4190,"o":53.9,"t":"2025-08-14T04:00:00Z","v":364173,"vw":54.053313},{"c":53.48,"h":54.65,"l":53.3,"n":3027,"o":54.05,"t":"2025-08-15T04:00:00Z","v":217241,"vw":53.915227},{"c":52.87,"h":53.94,"l":52.21,"n":4892,"o":53.77,"t":"2025-08-18T04:00:00Z","v":366384,"vw":52.819663},{"c":51.35,"h":52.46,"l":51.07,"n":5614,"o":52.39,"t":"2025-08-19T04:00:00Z","v":533162,"vw":51.624574},{"c":50.48,"h":51.4946,"l":50.22,"n":5022,"o":51.4,"t":"2025-08-20T04:00:00Z","v":366545,"vw":50.82312},{"c":50.31,"h":51,"l":50.0238,"n":3297,"o":50.2,"t":"2025-08-21T04:00:00Z","v":310539,"vw":50.564132},{"c":50.85,"h":51.599,"l":49.92,"n":6315,"o":50.29,"t":"2025-08-22T04:00:00Z","v":658248,"vw":50.90064},{"c":50.34,"h":51.05,"l":50.3,"n":3864,"o":50.72,"t":"2025-08-25T04:00:00Z","v":258143,"vw":50.692528},{"c":49.82,"h":50.38,"l":49.11,"n":5822,"o":50.13,"t":"2025-08-26T04:00:00Z","v":493933,"vw":49.588641},{"c":50.71,"h":50.7996,"l":49.3691,"n":5544,"o":49.6429,"t":"2025-08-27T04:00:00Z","v":359790,"vw":50.239774},{"c":51.33,"h":51.58,"l":50.5,"n":4780,"o":50.83,"t":"2025-08-28T04:00:00Z","v":360220,"vw":51.021313},{"c":50.6,"h":51.1894,"l":50.2,"n":3785,"o":51.02,"t":"2025-08-29T04:00:00Z","v":259972,"vw":50.753083},{"c":50.29,"h":50.38,"l":48.66,"n":3909,"o":49.37,"t":"2025-09-02T04:00:00Z","v":334460,"vw":49.679321},{"c":50.4,"h":50.8,"l":49.73,"n":3005,"o":50.05,"t":"2025-09-03T04:00:00Z","v":193909,"vw":50.244309},{"c":50.78,"h":50.8576,"l":49.8937,"n":2431,"o":50.05,"t":"2025-09-04T04:00:00Z","v":208262,"vw":50.565287},{"c":48.23,"h":51.6,"l":47.685,"n":9615,"o":51.03,"t":"2025-09-05T04:00:00Z","v":674216,"vw":48.704976},{"c":48.88,"h":49.4,"l":48.28,"n":4995,"o":48.9,"t":"2025-09-08T04:00:00Z","v":518728,"vw":48.965681},{"c":48.81,"h":49.56,"l":48.7185,"n":4272,"o":49.39,"t":"2025-09-09T04:00:00Z","v":341519,"vw":49.068401},{"c":49.17,"h":49.75,"l":48.51,"n":7831,"o":49.75,"t":"2025-09-10T04:00:00Z","v":617577,"vw":49.199863},{"c":49.38,"h":49.74,"l":48.72,"n":23351,"o":49.58,"t":"2025-09-11T04:00:00Z","v":1281379,"vw":49.298821},{"c":51.01,"h":51.53,"l":49.86,"n":22254,"o":50.275,"t":"2025-09-12T04:00:00Z","v":1626388,"vw":50.917962},{"c":52.09,"h":52.12,"l":50.4637,"n":9673,"o":50.78,"t":"2025-09-15T04:00:00Z","v":795730,"vw":51.452778},{"c":50.85,"h":52.44,"l":50.67,"n":9939,"o":52.4,"t":"2025-09-16T04:00:00Z","v":829413,"vw":51.460038},{"c":50.95,"h":51.22,"l":50.19,"n":6143,"o":51.14,"t":"2025-09-17T04:00:00Z","v":464704,"vw":50.603715},{"c":50.67,"h":51.55,"l":50.51,"n":7607,"o":51.12,"t":"2025-09-18T04:00:00Z","v":516889,"vw":50.885266},{"c":52.46,"h":52.72,"l":50.9838,"n":7863,"o":51,"t":"2025-09-19T04:00:00Z","v":721863,"vw":51.688878},{"c":51.76,"h":52.419,"l":51.39,"n":9214,"o":52.07,"t":"2025-09-22T04:00:00Z","v":708938,"vw":51.831938},{"c":50.55,"h":51.54,"l":50.15,"n":8728,"o":51.48,"t":"2025-09-23T04:00:00Z","v":540887,"vw":50.834165},{"c":50.64,"h":51.02,"l":50.0702,"n":4817,"o":50.86,"t":"2025-09-24T04:00:00Z","v":356732,"vw":50.495951},{"c":50.01,"h":50.6101,"l":49.63,"n":5365,"o":50.17,"t":"2025-09-25T04:00:00Z","v":476242,"vw":50.108181},{"c":50.87,"h":51.3458,"l":49.95,"n":5034,"o":50.45,"t":"2025-09-26T04:00:00Z","v":568328,"vw":50.61567},{"c":51.53,"h":51.93,"l":50.4,"n":5452,"o":50.8,"t":"2025-09-29T04:00:00Z","v":494600,"vw":51.491395},{"c":52.1,"h":52.1643,"l":50.52,"n":4960,"o":51.2,"t":"2025-09-30T04:00:00Z","v":512469,"vw":51.65883},{"c":52.49,"h":52.64,"l":50.9,"n":5956,"o":51.445,"t":"2025-10-01T04:00:00Z","v":514820,"vw":51.69352},{"c":51.65,"h":52.854,"l":50.65,"n":9478,"o":52.07,"t":"2025-10-02T04:00:00Z","v":942295,"vw":51.505817},{"c":51.91,"h":52.5562,"l":51.49,"n":6217,"o":51.73,"t":"2025-10-03T04:00:00Z","v":585419,"vw":52.095917},{"c":54.19,"h":54.65,"l":52.1001,"n":8429,"o":52.19,"t":"2025-10-06T04:00:00Z","v":775421,"vw":53.586411},{"c":53.17,"h":54.3324,"l":52.725,"n":6621,"o":54.215,"t":"2025-10-07T04:00:00Z","v":547725,"vw":53.383125},{"c":53.43,"h":53.8,"l":53.08,"n":4395,"o":53.08,"t":"2025-10-08T04:00:00Z","v":339443,"vw":53.416218},{"c":52.82,"h":53.29,"l":51.8501,"n":6174,"o":52.84,"t":"2025-10-09T04:00:00Z","v":478260,"vw":52.465166},{"c":50.47,"h":53.052,"l":50.3,"n":9008,"o":52.28,"t":"2025-10-10T04:00:00Z","v":693268,"vw":51.619491},{"c":51.07,"h":51.47,"l":50.66,"n":4747,"o":51.47,"t":"2025-10-13T04:00:00Z","v":380665,"vw":51.011546},{"c":51.04,"h":51.32,"l":49.47,"n":4848,"o":50.34,"t":"2025-10-14T04:00:00Z","v":341234,"vw":50.473378},{"c":50.97,"h":51.7,"l":50.27,"n":3661,"o":51.28,"t":"2025-10-15T04:00:00Z","v":244019,"vw":51.15625},{"c":50.53,"h":51.6199,"l":49.88,"n":3849,"o":50.82,"t":"2025-10-16T04:00:00Z","v":337096,"vw":50.669068},{"c":50.93,"h":51.2936,"l":49.7,"n":3970,"o":50.05,"t":"2025-10-17T04:00:00Z","v":291286,"vw":50.711888},{"c":51.52,"h":51.92,"l":50.9,"n":4440,"o":51.07,"t":"2025-10-20T04:00:00Z","v":369826,"vw":51.495964},{"c":51.72,"h":51.8626,"l":50.79,"n":3364,"o":51.66,"t":"2025-10-21T04:00:00Z","v":250970,"vw":51.441771},{"c":52.22,"h":53.19,"l":51.6701,"n":7254,"o":52.21,"t":"2025-10-22T04:00:00Z","v":548083,"vw":52.578265},{"c":52.33,"h":52.9,"l":51.8796,"n":3774,"o":52.645,"t":"2025-10-23T04:00:00Z","v":314688,"vw":52.538711},{"c":52.81,"h":53.184,"l":52.2872,"n":5145,"o":52.47,"t":"2025-10-24T04:00:00Z","v":456059,"vw":52.88508},{"c":54.43,"h":55.01,"l":53.9201,"n":9080,"o":54.35,"t":"2025-10-27T04:00:00Z","v":761098,"vw":54.523256},{"c":56.55,"h":58.89,"l":56.31,"n":22102,"o":58.32,"t":"2025-10-28T04:00:00Z","v":1822481,"vw":57.12865},{"c":56.56,"h":57.325,"l":55.44,"n":38498,"o":56.97,"t":"2025-10-29T04:00:00Z","v":2980013,"vw":55.976159},{"c":53.08,"h":55.0388,"l":52.3504,"n":31953,"o":54.04,"t":"2025-10-30T04:00:00Z","v":2341639,"vw":53.497445},{"c":51.54,"h":53.83,"l":50.9748,"n":43378,"o":53.75,"t":"2025-10-31T04:00:00Z","v":2673634,"vw":51.925028},{"c":51.28,"h":52.88,"l":50.811,"n":15654,"o":52,"t":"2025-11-03T05:00:00Z","v":1129513,"vw":51.777208},{"c":50.84,"h":50.98,"l":49.5,"n":10154,"o":50.17,"t":"2025-11-04T05:00:00Z","v":697242,"vw":50.343973},{"c":49.31,"h":50.784,"l":49.2,"n":12806,"o":50.6,"t":"2025-11-05T05:00:00Z","v":821208,"vw":49.805951},{"c":47.33,"h":49.03,"l":47.145,"n":14213,"o":49.03,"t":"2025-11-06T05:00:00Z","v":895603,"vw":47.829472},{"c":47.27,"h":47.679,"l":46.5698,"n":10151,"o":47.31,"t":"2025-11-07T05:00:00Z","v":772525,"vw":47.100711},{"c":48.95,"h":49.1324,"l":47.67,"n":9696,"o":47.835,"t":"2025-11-10T05:00:00Z","v":795186,"vw":48.550165},{"c":49.53,"h":49.6543,"l":48.28,"n":6074,"o":48.82,"t":"2025-11-11T05:00:00Z","v":477884,"vw":48.980192},{"c":50,"h":50.07,"l":47.66,"n":9261,"o":49.7,"t":"2025-11-12T05:00:00Z","v":745569,"vw":49.125206},{"c":48.36,"h":50.39,"l":48.04,"n":7492,"o":49.83,"t":"2025-11-13T05:00:00Z","v":664300,"vw":49.276616},{"c":49.69,"h":49.94,"l":47.25,"n":8038,"o":47.38,"t":"2025-11-14T05:00:00Z","v":719644,"vw":48.933949},{"c":49.14,"h":50.05,"l":48.6501,"n":5893,"o":49.305,"t":"2025-11-17T05:00:00Z","v":453627,"vw":49.212992},{"c":46.5,"h":47.8579,"l":45.12,"n":11389,"o":46.94,"t":"2025-11-18T05:00:00Z","v":1021188,"vw":46.325936},{"c":45.17,"h":46.7297,"l":44.44,"n":10335,"o":45.74,"t":"2025-11-19T05:00:00Z","v":707353,"vw":45.638076},{"c":43.8,"h":46.57,"l":43.341,"n":17482,"o":46.34,"t":"2025-11-20T05:00:00Z","v":994770,"vw":45.119531},{"c":42.57,"h":43.8,"l":41.89,"n":13772,"o":43.62,"t":"2025-11-21T05:00:00Z","v":1144564,"vw":42.775468},{"c":42.87,"h":43.407,"l":41.835,"n":9629,"o":43.08,"t":"2025-11-24T05:00:00Z","v":942220,"vw":42.92966},{"c":43.43,"h":43.77,"l":41.26,"n":12120,"o":42.94,"t":"2025-11-25T05:00:00Z","v":1121442,"vw":42.753333},{"c":44.93,"h":45.47,"l":44.182,"n":10283,"o":45.12,"t":"2025-11-26T05:00:00Z","v":1156738,"vw":44.905717},{"c":46.15,"h":46.24,"l":45.185,"n":11841,"o":45.27,"t":"2025-11-28T05:00:00Z","v":656567,"vw":45.903147},{"c":45.13,"h":45.7,"l":44.7306,"n":8457,"o":45.39,"t":"2025-12-01T05:00:00Z","v":723234,"vw":45.248217},{"c":45.68,"h":46.3393,"l":45.0628,"n":7682,"o":45.08,"t":"2025-12-02T05:00:00Z","v":745670,"vw":45.739536},{"c":43.44,"h":44.64,"l":42.95,"n":22296,"o":43.1,"t":"2025-12-03T05:00:00Z","v":1682355,"vw":43.849199},{"c":43.97,"h":44.035,"l":43.2,"n":11177,"o":43.71,"t":"2025-12-04T05:00:00Z","v":874037,"vw":43.506185},{"c":44.34,"h":44.4,"l":43.58,"n":8603,"o":44.11,"t":"2025-12-05T05:00:00Z","v":646559,"vw":44.051184},{"c":45.79,"h":46.01,"l":44.62,"n":9475,"o":44.62,"t":"2025-12-08T05:00:00Z","v":654337,"vw":45.537828},{"c":45.95,"h":45.96,"l":45.32,"n":5521,"o":45.46,"t":"2025-12-09T05:00:00Z","v":307878,"vw":45.684398},{"c":41.13,"h":42.19,"l":40.5,"n":27903,"o":42.19,"t":"2025-12-10T05:00:00Z","v":1859226,"vw":41.256123},{"c":42.01,"h":42.395,"l":40.6661,"n":11988,"o":40.67,"t":"2025-12-11T05:00:00Z","v":922907,"vw":41.71814},{"c":41.05,"h":41.7485,"l":40.7,"n":9781,"o":41.34,"t":"2025-12-12T05:00:00Z","v":611431,"vw":41.119823},{"c":40.42,"h":41.34,"l":40.05,"n":7975,"o":41.34,"t":"2025-12-15T05:00:00Z","v":519664,"vw":40.502894},{"c":40.66,"h":40.91,"l":39.7201,"n":6050,"o":39.89,"t":"2025-12-16T05:00:00Z","v":386539,"vw":40.30761},{"c":40.63,"h":41.248,"l":40.49,"n":8458,"o":40.75,"t":"2025-12-17T05:00:00Z","v":499687,"vw":40.840727},{"c":41.92,"h":42.91,"l":40.96,"n":10894,"o":41.09,"t":"2025-12-18T05:00:00Z","v":922279,"vw":42.07254},{"c":42.24,"h":42.59,"l":41.68,"n":8984,"o":42.485,"t":"2025-12-19T05:00:00Z","v":685542,"vw":42.130624},{"c":42.07,"h":42.71,"l":41.69,"n":8782,"o":42.31,"t":"2025-12-22T05:00:00Z","v":715267,"vw":42.11097},{"c":42.08,"h":42.25,"l":41.79,"n":5782,"o":41.79,"t":"2025-12-23T05:00:00Z","v":412868,"vw":42.074011},{"c":42.28,"h":42.51,"l":41.76,"n":5004,"o":41.96,"t":"2025-12-24T05:00:00Z","v":363527,"vw":42.259836},{"c":42.24,"h":42.28,"l":41.92,"n":13116,"o":42.1,"t":"2025-12-26T05:00:00Z","v":814211,"vw":42.11158},{"c":42.1,"h":42.3,"l":41.6303,"n":6357,"o":41.72,"t":"2025-12-29T05:00:00Z","v":417338,"vw":41.988142},{"c":42.17,"h":42.53,"l":41.84,"n":4102,"o":41.84,"t":"2025-12-30T05:00:00Z","v":381019,"vw":42.249586},{"c":41.45,"h":42.2127,"l":41.41,"n":5399,"o":42.13,"t":"2025-12-31T05:00:00Z","v":471370,"vw":41.715403},{"c":39.62,"h":41.605,"l":39.14,"n":19988,"o":41.605,"t":"2026-01-02T05:00:00Z","v":1378468,"vw":39.907382},{"c":39.6,"h":40.1,"l":39.04,"n":15502,"o":39.75,"t":"2026-01-05T05:00:00Z","v":1266465,"vw":39.737334},{"c":40.48,"h":40.54,"l":39.08,"n":12644,"o":39.7,"t":"2026-01-06T05:00:00Z","v":1219023,"vw":39.735643},{"c":41.35,"h":42.38,"l":40.4201,"n":10639,"o":40.76,"t":"2026-01-07T05:00:00Z","v":979905,"vw":41.702767},{"c":40.39,"h":41.16,"l":40.0557,"n":7246,"o":41.03,"t":"2026-01-08T05:00:00Z","v":538416,"vw":40.414178},{"c":40.58,"h":40.67,"l":39.41,"n":9082,"o":39.77,"t":"2026-01-09T05:00:00Z","v":803799,"vw":40.023816},{"c":40.23,"h":40.85,"l":40.01,"n":7108,"o":40.14,"t":"2026-01-12T05:00:00Z","v":538211,"vw":40.510236},{"c":39.11,"h":39.96,"l":38.34,"n":20107,"o":39.83,"t":"2026-01-13T05:00:00Z","v":1461889,"vw":38.925723},{"c":37.27,"h":38.7,"l":36.88,"n":20299,"o":38.43,"t":"2026-01-14T05:00:00Z","v":1666812,"vw":37.533368},{"c":36.82,"h":38,"l":36.67,"n":16291,"o":37.93,"t":"2026-01-15T05:00:00Z","v":1529982,"vw":37.111978},{"c":37.25,"h":37.7772,"l":36.74,"n":11000,"o":36.91,"t":"2026-01-16T05:00:00Z","v":1259220,"vw":37.323108},{"c":36.4,"h":36.74,"l":35.534,"n":12365,"o":35.9,"t":"2026-01-20T05:00:00Z","v":1136820,"vw":36.238952},{"c":34.71,"h":36.055,"l":33.85,"n":25833,"o":36.04,"t":"2026-01-21T05:00:00Z","v":2948351,"vw":34.798141},{"c":35.81,"h":36.05,"l":34.82,"n":12638,"o":35.33,"t":"2026-01-22T05:00:00Z","v":1520326,"vw":35.438481},{"c":38.12,"h":38.92,"l":35.73,"n":20868,"o":35.885,"t":"2026-01-23T05:00:00Z","v":2392742,"vw":37.911906},{"c":38.86,"h":39.44,"l":37.47,"n":17739,"o":38.01,"t":"2026-01-26T05:00:00Z","v":1839268,"vw":38.849717},{"c":40.49,"h":40.85,"l":39.34,"n":15886,"o":39.35,"t":"2026-01-27T05:00:00Z","v":1314818,"vw":40.195618},{"c":40.68,"h":40.9593,"l":40.06,"n":47154,"o":40.95,"t":"2026-01-28T05:00:00Z","v":4091301,"vw":40.483366},{"c":32.45,"h":34.0099,"l":30.43,"n":173936,"o":33.595,"t":"2026-01-29T05:00:00Z","v":18260737,"vw":31.490156},{"c":32.07,"h":33.38,"l":31.45,"n":50020,"o":33.32,"t":"2026-01-30T05:00:00Z","v":6309497,"vw":32.276677},{"c":30.97,"h":32.05,"l":30.81,"n":26588,"o":32,"t":"2026-02-02T05:00:00Z","v":3160363,"vw":31.376851},{"c":29.2,"h":30.78,"l":28.8093,"n":46986,"o":30.78,"t":"2026-02-03T05:00:00Z","v":5115741,"vw":29.472182},{"c":29.61,"h":30.25,"l":28.91,"n":34539,"o":29.1,"t":"2026-02-04T05:00:00Z","v":4426223,"vw":29.694348},{"c":26.68,"h":28.755,"l":26.5,"n":46124,"o":28.675,"t":"2026-02-05T05:00:00Z","v":5911081,"vw":27.663544},{"c":27.63,"h":27.7452,"l":26.56,"n":40460,"o":27.41,"t":"2026-02-06T05:00:00Z","v":5341029,"vw":27.181285},{"c":29.35,"h":29.54,"l":27.63,"n":35121,"o":28.15,"t":"2026-02-09T05:00:00Z","v":4271362,"vw":28.930169},{"c":29.34,"h":30.79,"l":29.24,"n":30836,"o":30.17,"t":"2026-02-10T05:00:00Z","v":3693363,"vw":30.106162},{"c":28.02,"h":29.77,"l":27.57,"n":43382,"o":29.74,"t":"2026-02-11T05:00:00Z","v":4295382,"vw":28.240102},{"c":27.7,"h":28.28,"l":27.15,"n":29830,"o":28.12,"t":"2026-02-12T05:00:00Z","v":3466114,"vw":27.758725},{"c":27.56,"h":28.15,"l":27.1392,"n":21749,"o":27.87,"t":"2026-02-13T05:00:00Z","v":2270137,"vw":27.672864},{"c":26.97,"h":27.45,"l":26.63,"n":21307,"o":27.29,"t":"2026-02-17T05:00:00Z","v":2338021,"vw":27.017617},{"c":27.32,"h":27.728,"l":26.895,"n":16184,"o":27.13,"t":"2026-02-18T05:00:00Z","v":2091059,"vw":27.411555},{"c":27.28,"h":28.09,"l":27.055,"n":19256,"o":27.6,"t":"2026-02-19T05:00:00Z","v":2331576,"vw":27.461821},{"c":27.1,"h":27.49,"l":26.81,"n":23339,"o":26.98,"t":"2026-02-20T05:00:00Z","v":2676646,"vw":27.148218},{"c":25.37,"h":26.82,"l":25.1701,"n":41853,"o":26.82,"t":"2026-02-23T05:00:00Z","v":4264549,"vw":25.705837},{"c":25.96,"h":25.98,"l":24.98,"n":26302,"o":25.285,"t":"2026-02-24T05:00:00Z","v":2979336,"vw":25.655431},{"c":27.47,"h":27.55,"l":26.1,"n":30798,"o":26.12,"t":"2026-02-25T05:00:00Z","v":4651835,"vw":27.044152},{"c":27.63,"h":28.41,"l":27.23,"n":34896,"o":28.01,"t":"2026-02-26T05:00:00Z","v":4423440,"vw":27.710097},{"c":26.38,"h":26.925,"l":25.98,"n":30242,"o":26.05,"t":"2026-02-27T05:00:00Z","v":3635163,"vw":26.510889},{"c":27.11,"h":27.5,"l":26.08,"n":33823,"o":26.25,"t":"2026-03-02T05:00:00Z","v":3910907,"vw":27.090725},{"c":27.85,"h":28.2399,"l":26.34,"n":40532,"o":26.38,"t":"2026-03-03T05:00:00Z","v":6467439,"vw":27.281635},{"c":28,"h":28.845,"l":27.4,"n":43949,"o":27.49,"t":"2026-03-04T05:00:00Z","v":5694384,"vw":28.174495},{"c":28.79,"h":28.915,"l":27.91,"n":41573,"o":27.94,"t":"2026-03-05T05:00:00Z","v":4779562,"vw":28.523886},{"c":28.5,"h":29.1,"l":28.46,"n":36168,"o":28.53,"t":"2026-03-06T05:00:00Z","v":3956509,"vw":28.773451},{"c":28.57,"h":28.68,"l":27.75,"n":43277,"o":27.872,"t":"2026-03-09T04:00:00Z","v":4561937,"vw":28.200828},{"c":28.07,"h":28.67,"l":27.67,"n":39068,"o":28.65,"t":"2026-03-10T04:00:00Z","v":4501804,"vw":28.033631},{"c":27.94,"h":28.5,"l":27.48,"n":27872,"o":28.1,"t":"2026-03-11T04:00:00Z","v":3038056,"vw":27.987666},{"c":27.53,"h":28.08,"l":27.4901,"n":25626,"o":27.89,"t":"2026-03-12T04:00:00Z","v":3059137,"vw":27.802602},{"c":26.64,"h":27.885,"l":26.48,"n":30412,"o":27.322,"t":"2026-03-13T04:00:00Z","v":3178122,"vw":26.984752},{"c":27.22,"h":27.3099,"l":26.52,"n":25324,"o":26.98,"t":"2026-03-16T04:00:00Z","v":3103452,"vw":26.912104},{"c":27.14,"h":27.8,"l":26.91,"n":23761,"o":27.225,"t":"2026-03-17T04:00:00Z","v":2518845,"vw":27.192932},{"c":26.08,"h":26.93,"l":25.98,"n":29743,"o":26.82,"t":"2026-03-18T04:00:00Z","v":2689300,"vw":26.418456},{"c":25.7,"h":26.17,"l":25.46,"n":29871,"o":25.87,"t":"2026-03-19T04:00:00Z","v":3501235,"vw":25.74222},{"c":24.76,"h":25.44,"l":24.525,"n":33198,"o":25.395,"t":"2026-03-20T04:00:00Z","v":4515762,"vw":24.932067},{"c":24.9,"h":25.43,"l":24.72,"n":30858,"o":25.07,"t":"2026-03-23T04:00:00Z","v":4043488,"vw":25.090891},{"c":23.42,"h":24.68,"l":23.31,"n":46236,"o":24.68,"t":"2026-03-24T04:00:00Z","v":5901593,"vw":23.582647},{"c":23.2,"h":23.94,"l":23.03,"n":35205,"o":23.9,"t":"2026-03-25T04:00:00Z","v":4201967,"vw":23.33055},{"c":22.55,"h":23.65,"l":22.47,"n":44354,"o":23.17,"t":"2026-03-26T04:00:00Z","v":5343074,"vw":22.956653},{"c":21.4,"h":22.1,"l":21.38,"n":34070,"o":22.04,"t":"2026-03-27T04:00:00Z","v":4715919,"vw":21.659482},{"c":21.66,"h":22.43,"l":21.345,"n":36021,"o":21.99,"t":"2026-03-30T04:00:00Z","v":5392195,"vw":21.896438},{"c":23.01,"h":23.33,"l":22.165,"n":37630,"o":22.38,"t":"2026-03-31T04:00:00Z","v":5507425,"vw":22.67942},{"c":22.92,"h":23.42,"l":22.765,"n":37760,"o":23.4,"t":"2026-04-01T04:00:00Z","v":5494691,"vw":23.068879},{"c":23.39,"h":23.395,"l":22.2368,"n":27607,"o":22.62,"t":"2026-04-02T04:00:00Z","v":4035250,"vw":22.894441},{"c":23.31,"h":23.41,"l":22.89,"n":22278,"o":23.37,"t":"2026-04-06T04:00:00Z","v":3626099,"vw":23.213984},{"c":23.24,"h":23.25,"l":22.5302,"n":20176,"o":23,"t":"2026-04-07T04:00:00Z","v":3416065,"vw":22.945},{"c":23.49,"h":24.81,"l":23.13,"n":32112,"o":24.76,"t":"2026-04-08T04:00:00Z","v":5715304,"vw":23.883384},{"c":23.32,"h":23.36,"l":22.57,"n":31723,"o":23.265,"t":"2026-04-09T04:00:00Z","v":6103915,"vw":22.911396},{"c":23.03,"h":23.6101,"l":22.92,"n":25233,"o":23.27,"t":"2026-04-10T04:00:00Z","v":5126440,"vw":23.198667},{"c":24.7,"h":24.715,"l":23.05,"n":41765,"o":23.36,"t":"2026-04-13T04:00:00Z","v":7710473,"vw":23.973229},{"c":25.81,"h":26.01,"l":24.97,"n":49085,"o":25.13,"t":"2026-04-14T04:00:00Z","v":9885376,"vw":25.658965},{"c":28.19,"h":28.585,"l":26.29,"n":61972,"o":26.43,"t":"2026-04-15T04:00:00Z","v":12128548,"vw":27.671765},{"c":29.38,"h":29.5,"l":28.3,"n":63587,"o":29.33,"t":"2026-04-16T04:00:00Z","v":11373048,"vw":28.992275},{"c":29.73,"h":30.97,"l":29.4599,"n":67631,"o":30.045,"t":"2026-04-17T04:00:00Z","v":12201865,"vw":30.175811},{"c":29.09,"h":29.8,"l":28.82,"n":41122,"o":29.53,"t":"2026-04-20T04:00:00Z","v":6763799,"vw":29.160567},{"c":29.91,"h":30.33,"l":28.94,"n":48866,"o":29.3,"t":"2026-04-21T04:00:00Z","v":9847097,"vw":29.929102},{"c":31.12,"h":31.22,"l":29.85,"n":38669,"o":30.2,"t":"2026-04-22T04:00:00Z","v":5798298,"vw":30.743128},{"c":28.67,"h":29.755,"l":28.035,"n":70638,"o":29.23,"t":"2026-04-23T04:00:00Z","v":10615076,"vw":28.873396},{"c":29.88,"h":29.89,"l":28.65,"n":36068,"o":28.8,"t":"2026-04-24T04:00:00Z","v":6969534,"vw":29.267907},{"c":29.92,"h":30.2,"l":28.82,"n":53242,"o":29.54,"t":"2026-04-27T04:00:00Z","v":7655912,"vw":29.593065},{"c":30.51,"h":30.59,"l":29.4701,"n":42695,"o":29.84,"t":"2026-04-28T04:00:00Z","v":6624046,"vw":30.116672},{"c":29.85,"h":30.1499,"l":29.225,"n":77787,"o":29.79,"t":"2026-04-29T04:00:00Z","v":11857854,"vw":29.748721},{"c":27.48,"h":28.39,"l":26.115,"n":111423,"o":27.87,"t":"2026-04-30T04:00:00Z","v":15540100,"vw":27.12358},{"c":28.35,"h":28.695,"l":27.81,"n":45881,"o":28.1,"t":"2026-05-01T04:00:00Z","v":6690180,"vw":28.293788},{"c":28.23,"h":29.1901,"l":27.83,"n":47020,"o":27.94,"t":"2026-05-04T04:00:00Z","v":6073386,"vw":28.533058},{"c":27.89,"h":28.6399,"l":27.56,"n":38679,"o":28.43,"t":"2026-05-05T04:00:00Z","v":5086340,"vw":27.887109},{"c":28.22,"h":28.84,"l":27.05,"n":46797,"o":27.41,"t":"2026-05-06T04:00:00Z","v":6671711,"vw":28.038525},{"c":29.21,"h":30.15,"l":28.91,"n":69626,"o":29.12,"t":"2026-05-07T04:00:00Z","v":8827269,"vw":29.577573},{"c":28.37,"h":28.86,"l":28.2201,"n":53834,"o":28.69,"t":"2026-05-08T04:00:00Z","v":6509293,"vw":28.517462},{"c":28.03,"h":28.03,"l":27.05,"n":53099,"o":27.38,"t":"2026-05-11T04:00:00Z","v":6068689,"vw":27.684985},{"c":27.36,"h":28.4,"l":27.2,"n":46350,"o":28.27,"t":"2026-05-12T04:00:00Z","v":5133806,"vw":27.494342},{"c":26.97,"h":27.15,"l":26.4401,"n":55373,"o":26.78,"t":"2026-05-13T04:00:00Z","v":6187855,"vw":26.836127},{"c":27.56,"h":27.88,"l":26.42,"n":45003,"o":26.84,"t":"2026-05-14T04:00:00Z","v":5391111,"vw":27.305006},{"c":29.24,"h":30.06,"l":28.03,"n":127698,"o":28.19,"t":"2026-05-15T04:00:00Z","v":13515173,"vw":29.164949},{"c":29.45,"h":29.65,"l":28.35,"n":66655,"o":28.47,"t":"2026-05-18T04:00:00Z","v":8213512,"vw":29.08095},{"c":28.61,"h":30.72,"l":28.47,"n":75400,"o":30.325,"t":"2026-05-19T04:00:00Z","v":9461424,"vw":29.449064},{"c":29.06,"h":29.195,"l":27.74,"n":39321,"o":28.115,"t":"2026-05-20T04:00:00Z","v":5075767,"vw":28.427059},{"c":28.91,"h":29.92,"l":28.45,"n":60308,"o":29.705,"t":"2026-05-21T04:00:00Z","v":7437160,"vw":28.910299},{"c":28.81,"h":29.615,"l":28.5,"n":43313,"o":28.93,"t":"2026-05-22T04:00:00Z","v":5079849,"vw":28.955721},{"c":28.47,"h":28.97,"l":28.055,"n":45293,"o":28.535,"t":"2026-05-26T04:00:00Z","v":5530084,"vw":28.440692},{"c":28.01,"h":28.43,"l":27.56,"n":47359,"o":27.76,"t":"2026-05-27T04:00:00Z","v":5451361,"vw":28.027574},{"c":29.92,"h":30.26,"l":28.01,"n":79144,"o":28.02,"t":"2026-05-28T04:00:00Z","v":9766562,"vw":29.572392},{"c":33.09,"h":33.175,"l":30.67,"n":107329,"o":30.695,"t":"2026-05-29T04:00:00Z","v":13907295,"vw":32.031895},{"c":34.69,"h":35.53,"l":34.3509,"n":145154,"o":35.325,"t":"2026-06-01T04:00:00Z","v":14752173,"vw":34.89221},{"c":31.79,"h":33.6,"l":31.65,"n":109130,"o":32.66,"t":"2026-06-02T04:00:00Z","v":11897009,"vw":32.317763},{"c":29.79,"h":31.63,"l":29.3101,"n":82529,"o":31.29,"t":"2026-06-03T04:00:00Z","v":10434902,"vw":30.095714},{"c":29.86,"h":30.97,"l":29.625,"n":70978,"o":30.94,"t":"2026-06-04T04:00:00Z","v":7304770,"vw":30.0924},{"c":28.25,"h":30.01,"l":27.93,"n":82045,"o":29.82,"t":"2026-06-05T04:00:00Z","v":8917506,"vw":28.960241},{"c":27.58,"h":28.28,"l":27.14,"n":46241,"o":27.91,"t":"2026-06-08T04:00:00Z","v":6825946,"vw":27.591763},{"c":26.42,"h":27.59,"l":25.785,"n":59416,"o":27.2,"t":"2026-06-09T04:00:00Z","v":8032268,"vw":26.566854},{"c":25.64,"h":26.65,"l":25.6209,"n":35636,"o":25.82,"t":"2026-06-10T04:00:00Z","v":4609274,"vw":26.207259},{"c":24.7,"h":25.57,"l":23.93,"n":63264,"o":25.34,"t":"2026-06-11T04:00:00Z","v":8605276,"vw":24.512056},{"c":24.77,"h":24.88,"l":23.68,"n":50970,"o":24.82,"t":"2026-06-12T04:00:00Z","v":6656518,"vw":24.242351},{"c":25.93,"h":26.145,"l":25.04,"n":47275,"o":25.52,"t":"2026-06-15T04:00:00Z","v":7072869,"vw":25.694064},{"c":25.13,"h":25.495,"l":24.72,"n":42519,"o":25.4,"t":"2026-06-16T04:00:00Z","v":5403844,"vw":25.046514},{"c":23.21,"h":24.68,"l":23.0207,"n":49531,"o":24.62,"t":"2026-06-17T04:00:00Z","v":6324691,"vw":23.860766},{"c":23.21,"h":23.5,"l":22.5,"n":57886,"o":23.055,"t":"2026-06-18T04:00:00Z","v":8481127,"vw":23.036845},{"c":21.75,"h":23.495,"l":21.734,"n":54363,"o":22.76,"t":"2026-06-22T04:00:00Z","v":7164707,"vw":22.392251},{"c":22.4,"h":22.79,"l":22.015,"n":38583,"o":22.205,"t":"2026-06-23T04:00:00Z","v":6674604,"vw":22.396825},{"c":21.38,"h":22.975,"l":21.29,"n":38126,"o":22.07,"t":"2026-06-24T04:00:00Z","v":5933881,"vw":22.213181},{"c":19.88,"h":21.2,"l":19.47,"n":65439,"o":21.06,"t":"2026-06-25T04:00:00Z","v":12389322,"vw":20.105712},{"c":21.99,"h":22.55,"l":20.16,"n":68059,"o":20.34,"t":"2026-06-26T04:00:00Z","v":13781153,"vw":21.565913},{"c":21.61,"h":23.025,"l":21.41,"n":73982,"o":22.6,"t":"2026-06-29T04:00:00Z","v":11382244,"vw":22.116262},{"c":22.09,"h":22.2473,"l":21.4721,"n":45305,"o":21.88,"t":"2026-06-30T04:00:00Z","v":8568010,"vw":21.901126},{"c":23.46,"h":23.99,"l":22.35,"n":69417,"o":23.02,"t":"2026-07-01T04:00:00Z","v":12415766,"vw":23.354151},{"c":24.1,"h":24.3813,"l":23.36,"n":71597,"o":23.38,"t":"2026-07-02T04:00:00Z","v":12213570,"vw":24.032822},{"c":23.74,"h":24,"l":23.03,"n":42001,"o":23.73,"t":"2026-07-06T04:00:00Z","v":7578656,"vw":23.518029},{"c":23.96,"h":24.789,"l":23.89,"n":58123,"o":24.41,"t":"2026-07-07T04:00:00Z","v":9249168,"vw":24.412249},{"c":23.25,"h":23.52,"l":23.03,"n":30682,"o":23.33,"t":"2026-07-08T04:00:00Z","v":5082720,"vw":23.230129},{"c":23.38,"h":23.42,"l":22.06,"n":35914,"o":22.21,"t":"2026-07-09T04:00:00Z","v":6065202,"vw":22.727625},{"c":23.47,"h":24.29,"l":23.04,"n":31238,"o":23.8,"t":"2026-07-10T04:00:00Z","v":5569773,"vw":23.511887},{"c":24.17,"h":24.5,"l":23.36,"n":36011,"o":23.78,"t":"2026-07-13T04:00:00Z","v":5570504,"vw":24.050574},{"c":23.43,"h":23.82,"l":22.65,"n":51220,"o":23.13,"t":"2026-07-14T04:00:00Z","v":7872747,"vw":23.39211},{"c":24.7,"h":25.115,"l":23.62,"n":69058,"o":23.76,"t":"2026-07-15T04:00:00Z","v":11668787,"vw":24.652252},{"c":25.39,"h":25.991,"l":24.27,"n":53024,"o":25.01,"t":"2026-07-16T04:00:00Z","v":7913355,"vw":25.215297},{"c":24.44,"h":25.02,"l":23.891,"n":37950,"o":24.54,"t":"2026-07-17T04:00:00Z","v":6630441,"vw":24.408812},{"c":25.51,"h":25.595,"l":23.92,"n":40236,"o":24.12,"t":"2026-07-20T04:00:00Z","v":5799034,"vw":24.95308},{"c":24.9,"h":25.38,"l":24.72,"n":28976,"o":25.07,"t":"2026-07-21T04:00:00Z","v":3821376,"vw":25.073302},{"c":23.99,"h":25.3,"l":23.565,"n":38718,"o":25.18,"t":"2026-07-22T04:00:00Z","v":5584783,"vw":23.960938},{"c":22.9,"h":24.13,"l":22.38,"n":47146,"o":23.925,"t":"2026-07-23T04:00:00Z","v":6040661,"vw":23.093065},{"c":22.9,"h":23.77,"l":22.78,"n":36120,"o":23.6,"t":"2026-07-24T04:00:00Z","v":5636546,"vw":23.152445},{"c":23.77,"h":24.37,"l":23.64,"n":37668,"o":23.885,"t":"2026-07-27T04:00:00Z","v":4906785,"vw":24.048072},{"c":24.3,"h":25.13,"l":24.04,"n":46677,"o":24.26,"t":"2026-07-28T04:00:00Z","v":6021251,"vw":24.64475},{"c":24.11,"h":25.25,"l":23.72,"n":86346,"o":24.295,"t":"2026-07-29T04:00:00Z","v":12744873,"vw":24.402667},{"c":31.38,"h":32.265,"l":29.0501,"n":185564,"o":29.8,"t":"2026-07-30T04:00:00Z","v":23939737,"vw":31.112681},{"c":33.23,"h":33.51,"l":31.13,"n":123423,"o":31.195,"t":"2026-07-31T04:00:00Z","v":11963028,"vw":32.437032},{"c":36.47,"h":37.045,"l":34.71,"n":130585,"o":34.89,"t":"2026-08-03T04:00:00Z","v":11929684,"vw":36.430189},{"c":37.24,"h":38.23,"l":35.395,"n":96322,"o":35.46,"t":"2026-08-04T04:00:00Z","v":9377210,"vw":37.30012},{"c":36.42,"h":38.06,"l":36.18,"n":52562,"o":37.8,"t":"2026-08-05T04:00:00Z","v":4861155,"vw":36.820004},{"c":38.29,"h":38.53,"l":36.54,"n":52605,"o":36.54,"t":"2026-08-06T04:00:00Z","v":4431132,"vw":37.705287},{"c":38.26,"h":39.065,"l":38.081,"n":42635,"o":38.21,"t":"2026-08-07T04:00:00Z","v":3704471,"vw":38.637618},{"c":39.18,"h":40.375,"l":38.69,"n":67485,"o":38.795,"t":"2026-08-10T04:00:00Z","v":5565893,"vw":39.545305},{"c":38.83,"h":39.07,"l":38.19,"n":34308,"o":38.955,"t":"2026-08-11T04:00:00Z","v":2608600,"vw":38.62129},{"c":37.08,"h":38.48,"l":36.95,"n":51318,"o":38.25,"t":"2026-08-12T04:00:00Z","v":4474186,"vw":37.484605},{"c":37.72,"h":38.4,"l":37.161,"n":33628,"o":37.28,"t":"2026-08-13T04:00:00Z","v":3118568,"vw":37.741586},{"c":37.45,"h":38.19,"l":37.27,"n":26149,"o":37.58,"t":"2026-08-14T04:00:00Z","v":2123914,"vw":37.747325},{"c":35.22,"h":37.05,"l":34.91,"n":34436,"o":36.71,"t":"2026-08-17T04:00:00Z","v":3329343,"vw":35.570643},{"c":35.39,"h":35.75,"l":34.7208,"n":29154,"o":35.37,"t":"2026-08-18T04:00:00Z","v":2527219,"vw":35.37617},{"c":35.77,"h":36.48,"l":35.05,"n":45317,"o":35.1,"t":"2026-08-19T04:00:00Z","v":3201028,"vw":35.675366},{"c":35.45,"h":35.8576,"l":35.19,"n":30526,"o":35.685,"t":"2026-08-20T04:00:00Z","v":1896135,"vw":35.521358},{"c":35.71,"h":36.159,"l":35.03,"n":31506,"o":35.21,"t":"2026-08-21T04:00:00Z","v":2158198,"vw":35.708399},{"c":36.3,"h":36.77,"l":35.5,"n":39105,"o":35.72,"t":"2026-08-24T04:00:00Z","v":2557132,"vw":36.214326},{"c":36.9,"h":37.03,"l":35.85,"n":29844,"o":35.99,"t":"2026-08-25T04:00:00Z","v":2097944,"vw":36.51146},{"c":37.6,"h":37.78,"l":36.28,"n":31752,"o":36.46,"t":"2026-08-26T04:00:00Z","v":2147694,"vw":37.376471},{"c":38.9,"h":39.13,"l":36.68,"n":55521,"o":37.38,"t":"2026-08-27T04:00:00Z","v":4098560,"vw":38.463367},{"c":40.23,"h":40.87,"l":38.89,"n":65142,"o":38.9,"t":"2026-08-28T04:00:00Z","v":4667116,"vw":40.164883},{"c":39.22,"h":40,"l":39.1,"n":48460,"o":39.68,"t":"2026-08-31T04:00:00Z","v":3155602,"vw":39.553007},{"c":38.27,"h":39.02,"l":37.62,"n":45963,"o":37.83,"t":"2026-09-01T04:00:00Z","v":2575710,"vw":38.328868},{"c":37.61,"h":38.105,"l":37.16,"n":31111,"o":38.1,"t":"2026-09-02T04:00:00Z","v":1899206,"vw":37.626244},{"c":39.59,"h":40.43,"l":38.27,"n":47700,"o":38.34,"t":"2026-09-03T04:00:00Z","v":3034394,"vw":39.72464},{"c":37.94,"h":39.68,"l":37.915,"n":38124,"o":39.54,"t":"2026-09-04T04:00:00Z","v":2436161,"vw":38.363968},{"c":37.06,"h":37.24,"l":36.51,"n":36229,"o":36.96,"t":"2026-09-08T04:00:00Z","v":2297141,"vw":36.866654},{"c":36.73,"h":37.125,"l":36.46,"n":29267,"o":36.92,"t":"2026-09-09T04:00:00Z","v":1583070,"vw":36.819736},{"c":36.84,"h":37.14,"l":35.89,"n":35491,"o":36.24,"t":"2026-09-10T04:00:00Z","v":1954447,"vw":36.604715},{"c":37.26,"h":37.78,"l":36.84,"n":26944,"o":37.34,"t":"2026-09-11T04:00:00Z","v":1841775,"vw":37.347276},{"c":38.76,"h":39.42,"l":37.23,"n":40741,"o":37.53,"t":"2026-09-14T04:00:00Z","v":3062888,"vw":38.344856},{"c":37.43,"h":38.8,"l":37.22,"n":28774,"o":38.01,"t":"2026-09-15T04:00:00Z","v":1844361,"vw":37.942102},{"c":36.44,"h":37.26,"l":35.98,"n":26066,"o":36.81,"t":"2026-09-16T04:00:00Z","v":1805658,"vw":36.745489},{"c":37.53,"h":38.07,"l":36.85,"n":34515,"o":37.53,"t":"2026-09-17T04:00:00Z","v":2275788,"vw":37.340315},{"c":36.82,"h":37.59,"l":36.51,"n":18546,"o":37.53,"t":"2026-09-18T04:00:00Z","v":1459566,"vw":36.916889},{"c":38.07,"h":38.07,"l":36.512,"n":24262,"o":37.15,"t":"2026-09-21T04:00:00Z","v":2414683,"vw":37.196227},{"c":37.21,"h":38.76,"l":36.53,"n":40736,"o":38.63,"t":"2026-09-22T04:00:00Z","v":3615768,"vw":37.183363},{"c":37.59,"h":38.88,"l":36.875,"n":35642,"o":37.64,"t":"2026-09-23T04:00:00Z","v":3297067,"vw":37.728813},{"c":37.11,"h":37.27,"l":36.15,"n":30747,"o":36.78,"t":"2026-09-24T04:00:00Z","v":2127467,"vw":36.669452},{"c":39.82,"h":40.338,"l":37.03,"n":76858,"o":37.23,"t":"2026-09-25T04:00:00Z","v":6468992,"vw":39.553102},{"c":38.78,"h":39.39,"l":37.6916,"n":32657,"o":38.16,"t":"2026-09-28T04:00:00Z","v":2861628,"vw":38.628584},{"c":38.71,"h":39.41,"l":37.73,"n":30183,"o":38.63,"t":"2026-09-29T04:00:00Z","v":2531167,"vw":38.566316},{"c":39.3,"h":40.36,"l":38.94,"n":49306,"o":39.07,"t":"2026-09-30T04:00:00Z","v":3688793,"vw":39.884778},{"c":39.34,"h":40.84,"l":39.195,"n":33091,"o":40.41,"t":"2026-10-01T04:00:00Z","v":2565114,"vw":39.909936},{"c":40,"h":40.73,"l":39.39,"n":30917,"o":40.349,"t":"2026-10-02T04:00:00Z","v":2051788,"vw":39.806676},{"c":41.2,"h":42.27,"l":40.615,"n":37717,"o":40.74,"t":"2026-10-05T04:00:00Z","v":3094428,"vw":41.47388},{"c":41.8,"h":42.78,"l":41.72,"n":32246,"o":42.12,"t":"2026-10-06T04:00:00Z","v":2310480,"vw":42.193662},{"c":41.81,"h":42.165,"l":41.055,"n":23054,"o":42.05,"t":"2026-10-07T04:00:00Z","v":1940836,"vw":41.660868},{"c":40.71,"h":42.44,"l":40.12,"n":47752,"o":41.78,"t":"2026-10-08T04:00:00Z","v":3302407,"vw":41.315041},{"c":42.62,"h":42.94,"l":41.26,"n":19413,"o":41.69,"t":"2026-10-09T04:00:00Z","v":2175311,"vw":42.189072},{"c":43.57,"h":43.83,"l":42.8,"n":18369,"o":42.99,"t":"2026-10-12T04:00:00Z","v":1476172,"vw":43.424054},{"c":43.97,"h":45.1728,"l":43.89,"n":23131,"o":44.14,"t":"2026-10-13T04:00:00Z","v":2109892,"vw":44.588077},{"c":42.38,"h":44.3,"l":42.18,"n":22766,"o":44.17,"t":"2026-10-14T04:00:00Z","v":1917031,"vw":43.070397},{"c":43.27,"h":43.5199,"l":41.985,"n":26609,"o":42.28,"t":"2026-10-15T04:00:00Z","v":2022332,"vw":42.793883},{"c":41.56,"h":43.9168,"l":40.84,"n":28631,"o":43.57,"t":"2026-10-16T04:00:00Z","v":2423167,"vw":41.896634},{"c":42.23,"h":42.56,"l":41.42,"n":9472,"o":41.42,"t":"2026-10-19T04:00:00Z","v":883167,"vw":42.209985},{"c":42,"h":42.33,"l":41.01,"n":21087,"o":42.17,"t":"2026-10-20T04:00:00Z","v":1615299,"vw":41.76746},{"c":42.1,"h":42.175,"l":40.89,"n":16388,"o":41.6,"t":"2026-10-21T04:00:00Z","v":1188451,"vw":41.779379},{"c":40.3,"h":42.06,"l":40.12,"n":17156,"o":42.06,"t":"2026-10-22T04:00:00Z","v":1431856,"vw":40.83458}],"volatilityBars":[{"c":37.93,"h":38.09,"l":37.63,"n":148,"o":37.64,"t":"2026-09-22T08:00:00Z","v":9726,"vw":37.910222},{"c":38.04,"h":38.04,"l":38,"n":8,"o":38,"t":"2026-09-22T08:30:00Z","v":401,"vw":38.02},{"c":38.14,"h":38.14,"l":38.14,"n":5,"o":38.14,"t":"2026-09-22T08:45:00Z","v":440,"vw":38.14},{"c":38.02,"h":38.19,"l":38.02,"n":38,"o":38.19,"t":"2026-09-22T09:00:00Z","v":8234,"vw":38.174259},{"c":38.04,"h":38.08,"l":38.04,"n":3,"o":38.08,"t":"2026-09-22T09:15:00Z","v":310,"vw":38.062759},{"c":38.08,"h":38.08,"l":38.03,"n":6,"o":38.03,"t":"2026-09-22T09:30:00Z","v":649,"vw":38.064066},{"c":37.8,"h":37.95,"l":37.8,"n":38,"o":37.95,"t":"2026-09-22T10:00:00Z","v":2216,"vw":37.879129},{"c":38.1,"h":38.1,"l":37.96,"n":14,"o":37.96,"t":"2026-09-22T10:15:00Z","v":966,"vw":38.051429},{"c":38.2,"h":38.2,"l":38.1,"n":6,"o":38.1,"t":"2026-09-22T10:30:00Z","v":1104,"vw":38.109091},{"c":38.21,"h":38.23,"l":38.21,"n":10,"o":38.23,"t":"2026-09-22T10:45:00Z","v":547,"vw":38.218333},{"c":38.41,"h":38.45,"l":38.1792,"n":39,"o":38.1792,"t":"2026-09-22T11:00:00Z","v":2948,"vw":38.336421},{"c":38.403,"h":38.469,"l":38.35,"n":32,"o":38.35,"t":"2026-09-22T11:15:00Z","v":3386,"vw":38.387473},{"c":38.3,"h":38.43,"l":38.2865,"n":17,"o":38.43,"t":"2026-09-22T11:30:00Z","v":6252,"vw":38.396212},{"c":38.48,"h":38.52,"l":38.39,"n":80,"o":38.39,"t":"2026-09-22T11:45:00Z","v":14456,"vw":38.49035},{"c":38.69,"h":38.78,"l":38.43,"n":135,"o":38.5,"t":"2026-09-22T12:00:00Z","v":25447,"vw":38.607891},{"c":38.639,"h":38.69,"l":38.62,"n":56,"o":38.69,"t":"2026-09-22T12:15:00Z","v":6930,"vw":38.64513},{"c":38.64,"h":38.679,"l":38.5662,"n":92,"o":38.64,"t":"2026-09-22T12:30:00Z","v":14591,"vw":38.619895},{"c":38.61,"h":38.65,"l":38.56,"n":62,"o":38.64,"t":"2026-09-22T12:45:00Z","v":8562,"vw":38.619063},{"c":38.6529,"h":38.7297,"l":38.609,"n":95,"o":38.609,"t":"2026-09-22T13:00:00Z","v":11433,"vw":38.656126},{"c":38.56,"h":38.7687,"l":38.52,"n":230,"o":38.71,"t":"2026-09-22T13:15:00Z","v":28540,"vw":38.693628},{"c":37.195,"h":38.76,"l":37.17,"n":9585,"o":38.63,"t":"2026-09-22T13:30:00Z","v":671267,"vw":37.872001},{"c":36.93,"h":37.29,"l":36.865,"n":3929,"o":37.2,"t":"2026-09-22T13:45:00Z","v":323753,"vw":37.080374},{"c":37.271,"h":37.4,"l":36.89,"n":3160,"o":36.94,"t":"2026-09-22T14:00:00Z","v":290579,"vw":37.0779},{"c":37.09,"h":37.44,"l":36.99,"n":2134,"o":37.28,"t":"2026-09-22T14:15:00Z","v":189907,"vw":37.206631},{"c":37.07,"h":37.18,"l":36.9921,"n":1652,"o":37.08,"t":"2026-09-22T14:30:00Z","v":105303,"vw":37.092098},{"c":37.005,"h":37.18,"l":36.97,"n":1351,"o":37.08,"t":"2026-09-22T14:45:00Z","v":131281,"vw":37.094451},{"c":36.71,"h":37.09,"l":36.62,"n":2424,"o":37.02,"t":"2026-09-22T15:00:00Z","v":205931,"vw":36.854239},{"c":36.785,"h":36.85,"l":36.68,"n":982,"o":36.72,"t":"2026-09-22T15:15:00Z","v":87046,"vw":36.760272},{"c":36.755,"h":36.795,"l":36.6284,"n":1070,"o":36.775,"t":"2026-09-22T15:30:00Z","v":106549,"vw":36.693103},{"c":36.64,"h":36.9101,"l":36.53,"n":1438,"o":36.75,"t":"2026-09-22T15:45:00Z","v":202082,"vw":36.700985},{"c":36.83,"h":36.85,"l":36.649,"n":678,"o":36.65,"t":"2026-09-22T16:00:00Z","v":53268,"vw":36.748442},{"c":36.825,"h":36.86,"l":36.72,"n":874,"o":36.83,"t":"2026-09-22T16:15:00Z","v":62689,"vw":36.798202},{"c":36.95,"h":36.95,"l":36.805,"n":494,"o":36.81,"t":"2026-09-22T16:30:00Z","v":75641,"vw":36.866054},{"c":37.01,"h":37.045,"l":36.9314,"n":834,"o":36.95,"t":"2026-09-22T16:45:00Z","v":82924,"vw":36.988093},{"c":37.03,"h":37.05,"l":36.935,"n":321,"o":36.995,"t":"2026-09-22T17:00:00Z","v":34752,"vw":37.002455},{"c":37.04,"h":37.09,"l":37.015,"n":396,"o":37.02,"t":"2026-09-22T17:15:00Z","v":25410,"vw":37.054747},{"c":37.1,"h":37.12,"l":36.9216,"n":431,"o":37.03,"t":"2026-09-22T17:30:00Z","v":25412,"vw":37.006472},{"c":36.98,"h":37.1,"l":36.93,"n":666,"o":37.1,"t":"2026-09-22T17:45:00Z","v":42209,"vw":37.01006},{"c":37.02,"h":37.06,"l":36.88,"n":604,"o":36.995,"t":"2026-09-22T18:00:00Z","v":66229,"vw":36.949736},{"c":37.105,"h":37.13,"l":37.01,"n":717,"o":37.06,"t":"2026-09-22T18:15:00Z","v":67456,"vw":37.078525},{"c":37.29,"h":37.3,"l":37.1,"n":879,"o":37.105,"t":"2026-09-22T18:30:00Z","v":83068,"vw":37.218376},{"c":37.22,"h":37.37,"l":37.18,"n":869,"o":37.285,"t":"2026-09-22T18:45:00Z","v":115540,"vw":37.322601},{"c":37.24,"h":37.3,"l":37.21,"n":396,"o":37.26,"t":"2026-09-22T19:00:00Z","v":27447,"vw":37.2639},{"c":37.36,"h":37.37,"l":37.1922,"n":542,"o":37.25,"t":"2026-09-22T19:15:00Z","v":39561,"vw":37.264204},{"c":37.31,"h":37.375,"l":37.215,"n":523,"o":37.35,"t":"2026-09-22T19:30:00Z","v":60459,"vw":37.282921},{"c":37.2,"h":37.48,"l":37.09,"n":1934,"o":37.31,"t":"2026-09-22T19:45:00Z","v":210993,"vw":37.271273},{"c":37.2589,"h":37.2589,"l":37.0554,"n":34,"o":37.21,"t":"2026-09-22T20:00:00Z","v":6146,"vw":37.178857},{"c":37.1732,"h":37.23,"l":37.1613,"n":15,"o":37.22,"t":"2026-09-22T20:15:00Z","v":2878,"vw":37.195242},{"c":37.21,"h":37.2272,"l":37.16,"n":10,"o":37.1739,"t":"2026-09-22T20:30:00Z","v":3235,"vw":37.209114},{"c":37.0286,"h":37.21,"l":37.0004,"n":9,"o":37.21,"t":"2026-09-22T20:45:00Z","v":8804,"vw":37.032962},{"c":37.17,"h":37.17,"l":37.17,"n":2,"o":37.17,"t":"2026-09-22T21:00:00Z","v":500,"vw":37.17},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-09-22T21:15:00Z","v":100,"vw":37.18},{"c":37.67,"h":37.68,"l":37.0294,"n":64,"o":37.0294,"t":"2026-09-22T21:30:00Z","v":12137,"vw":37.498762},{"c":37.51,"h":37.75,"l":37.51,"n":70,"o":37.67,"t":"2026-09-22T21:45:00Z","v":11675,"vw":37.657192},{"c":37.51,"h":37.6,"l":37.5,"n":41,"o":37.6,"t":"2026-09-22T22:00:00Z","v":9917,"vw":37.565392},{"c":37.5855,"h":37.5855,"l":37.3801,"n":5,"o":37.3907,"t":"2026-09-22T22:15:00Z","v":3300,"vw":37.473891},{"c":37.45,"h":37.5,"l":37.45,"n":7,"o":37.48,"t":"2026-09-22T22:30:00Z","v":622,"vw":37.472703},{"c":37.45,"h":37.45,"l":37.45,"n":2,"o":37.45,"t":"2026-09-22T22:45:00Z","v":109,"vw":37.45},{"c":37.4,"h":37.4,"l":37.4,"n":3,"o":37.4,"t":"2026-09-22T23:00:00Z","v":201,"vw":37.4},{"c":37.41,"h":37.42,"l":37.3,"n":27,"o":37.36,"t":"2026-09-22T23:15:00Z","v":3893,"vw":37.353103},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-09-22T23:30:00Z","v":160,"vw":37.4},{"c":37.6,"h":37.6,"l":37.37,"n":58,"o":37.41,"t":"2026-09-22T23:45:00Z","v":10885,"vw":37.458797},{"c":37.65,"h":37.68,"l":37.46,"n":95,"o":37.46,"t":"2026-09-23T08:00:00Z","v":6157,"vw":37.564295},{"c":37.56,"h":37.61,"l":37.56,"n":8,"o":37.61,"t":"2026-09-23T09:00:00Z","v":718,"vw":37.578978},{"c":37.71,"h":37.71,"l":37.61,"n":24,"o":37.61,"t":"2026-09-23T09:15:00Z","v":925,"vw":37.682484},{"c":37.8507,"h":37.94,"l":37.7,"n":89,"o":37.74,"t":"2026-09-23T09:30:00Z","v":10330,"vw":37.846188},{"c":37.82,"h":37.82,"l":37.67,"n":7,"o":37.67,"t":"2026-09-23T09:45:00Z","v":1203,"vw":37.701568},{"c":37.87,"h":37.94,"l":37.84,"n":34,"o":37.86,"t":"2026-09-23T10:00:00Z","v":3644,"vw":37.870933},{"c":37.82,"h":37.83,"l":37.8,"n":11,"o":37.83,"t":"2026-09-23T10:15:00Z","v":1337,"vw":37.810569},{"c":37.8,"h":37.8,"l":37.79,"n":5,"o":37.79,"t":"2026-09-23T10:30:00Z","v":340,"vw":37.796667},{"c":37.81,"h":37.85,"l":37.75,"n":56,"o":37.76,"t":"2026-09-23T10:45:00Z","v":5473,"vw":37.816161},{"c":37.95,"h":38.07,"l":37.82,"n":319,"o":37.82,"t":"2026-09-23T11:00:00Z","v":31360,"vw":38.010609},{"c":37.806,"h":37.96,"l":37.8,"n":58,"o":37.9039,"t":"2026-09-23T11:15:00Z","v":13134,"vw":37.837409},{"c":37.73,"h":37.85,"l":37.71,"n":81,"o":37.8,"t":"2026-09-23T11:30:00Z","v":11110,"vw":37.76168},{"c":37.8611,"h":37.9,"l":37.77,"n":36,"o":37.8,"t":"2026-09-23T11:45:00Z","v":6312,"vw":37.822397},{"c":37.8904,"h":38,"l":37.87,"n":55,"o":37.93,"t":"2026-09-23T12:00:00Z","v":11881,"vw":37.94381},{"c":37.8635,"h":37.9,"l":37.805,"n":24,"o":37.9,"t":"2026-09-23T12:15:00Z","v":7066,"vw":37.875956},{"c":37.78,"h":37.88,"l":37.76,"n":64,"o":37.88,"t":"2026-09-23T12:30:00Z","v":10831,"vw":37.79269},{"c":37.7911,"h":37.8,"l":37.79,"n":13,"o":37.79,"t":"2026-09-23T12:45:00Z","v":1290,"vw":37.795435},{"c":37.86,"h":37.97,"l":37.7908,"n":64,"o":37.8,"t":"2026-09-23T13:00:00Z","v":13801,"vw":37.905255},{"c":37.58,"h":37.86,"l":37.5,"n":185,"o":37.85,"t":"2026-09-23T13:15:00Z","v":21362,"vw":37.681996},{"c":38.488,"h":38.88,"l":37.55,"n":11858,"o":37.64,"t":"2026-09-23T13:30:00Z","v":889972,"vw":38.371872},{"c":38.1,"h":38.49,"l":37.9,"n":5656,"o":38.48,"t":"2026-09-23T13:45:00Z","v":423117,"vw":38.123527},{"c":37.325,"h":38.13,"l":37.25,"n":3085,"o":38.11,"t":"2026-09-23T14:00:00Z","v":282114,"vw":37.588602},{"c":36.975,"h":37.31,"l":36.875,"n":1497,"o":37.3,"t":"2026-09-23T14:15:00Z","v":150302,"vw":37.063721},{"c":37.2,"h":37.2499,"l":36.995,"n":722,"o":36.9999,"t":"2026-09-23T14:30:00Z","v":102468,"vw":37.112777},{"c":37.54,"h":37.625,"l":37.1899,"n":1398,"o":37.1999,"t":"2026-09-23T14:45:00Z","v":149433,"vw":37.382412},{"c":37.1323,"h":37.54,"l":37.1323,"n":704,"o":37.54,"t":"2026-09-23T15:00:00Z","v":80426,"vw":37.380425},{"c":37.23,"h":37.28,"l":37.06,"n":404,"o":37.13,"t":"2026-09-23T15:15:00Z","v":67375,"vw":37.199101},{"c":37.23,"h":37.39,"l":37.15,"n":529,"o":37.23,"t":"2026-09-23T15:30:00Z","v":48366,"vw":37.275412},{"c":37.32,"h":37.4282,"l":37.19,"n":909,"o":37.19,"t":"2026-09-23T15:45:00Z","v":274083,"vw":37.324418},{"c":37.31,"h":37.3405,"l":37.2,"n":294,"o":37.33,"t":"2026-09-23T16:00:00Z","v":23786,"vw":37.27115},{"c":37.27,"h":37.35,"l":37.2,"n":220,"o":37.3,"t":"2026-09-23T16:15:00Z","v":22106,"vw":37.274617},{"c":37.24,"h":37.34,"l":37.24,"n":308,"o":37.28,"t":"2026-09-23T16:30:00Z","v":18398,"vw":37.291636},{"c":37.36,"h":37.38,"l":37.22,"n":518,"o":37.2201,"t":"2026-09-23T16:45:00Z","v":50756,"vw":37.305582},{"c":37.449,"h":37.46,"l":37.36,"n":506,"o":37.37,"t":"2026-09-23T17:00:00Z","v":57885,"vw":37.410089},{"c":37.385,"h":37.5105,"l":37.36,"n":376,"o":37.45,"t":"2026-09-23T17:15:00Z","v":37697,"vw":37.436424},{"c":37.44,"h":37.48,"l":37.34,"n":425,"o":37.37,"t":"2026-09-23T17:30:00Z","v":47539,"vw":37.398344},{"c":37.45,"h":37.49,"l":37.3726,"n":214,"o":37.44,"t":"2026-09-23T17:45:00Z","v":26371,"vw":37.447604},{"c":37.39,"h":37.4599,"l":37.33,"n":299,"o":37.45,"t":"2026-09-23T18:00:00Z","v":32219,"vw":37.383447},{"c":37.55,"h":37.55,"l":37.38,"n":350,"o":37.38,"t":"2026-09-23T18:15:00Z","v":40109,"vw":37.503681},{"c":37.56,"h":37.58,"l":37.455,"n":231,"o":37.54,"t":"2026-09-23T18:30:00Z","v":19670,"vw":37.518097},{"c":37.58,"h":37.6599,"l":37.56,"n":412,"o":37.58,"t":"2026-09-23T18:45:00Z","v":30832,"vw":37.604289},{"c":37.52,"h":37.59,"l":37.51,"n":292,"o":37.59,"t":"2026-09-23T19:00:00Z","v":17150,"vw":37.563434},{"c":37.54,"h":37.54,"l":37.45,"n":386,"o":37.525,"t":"2026-09-23T19:15:00Z","v":23865,"vw":37.49273},{"c":37.46,"h":37.53,"l":37.4101,"n":473,"o":37.53,"t":"2026-09-23T19:30:00Z","v":36627,"vw":37.467511},{"c":37.6,"h":37.6,"l":37.31,"n":1814,"o":37.46,"t":"2026-09-23T19:45:00Z","v":160538,"vw":37.439227},{"c":37.48,"h":37.64,"l":37.3819,"n":48,"o":37.59,"t":"2026-09-23T20:00:00Z","v":3277,"vw":37.565089},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-09-23T20:15:00Z","v":100,"vw":37.46},{"c":37.4521,"h":37.52,"l":37.4521,"n":3,"o":37.52,"t":"2026-09-23T20:30:00Z","v":985,"vw":37.469436},{"c":37.442,"h":37.442,"l":37.44,"n":5,"o":37.44,"t":"2026-09-23T20:45:00Z","v":1269,"vw":37.441595},{"c":37.41,"h":37.4447,"l":37.41,"n":2,"o":37.4447,"t":"2026-09-23T21:00:00Z","v":1100,"vw":37.441545},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-09-23T21:30:00Z","v":100,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":4,"o":37.5,"t":"2026-09-23T21:45:00Z","v":400,"vw":37.5},{"c":37.54,"h":37.54,"l":37.48,"n":22,"o":37.52,"t":"2026-09-23T22:15:00Z","v":2239,"vw":37.505758},{"c":37.44,"h":37.53,"l":37.44,"n":8,"o":37.53,"t":"2026-09-23T22:30:00Z","v":1100,"vw":37.521},{"c":37.52,"h":37.54,"l":37.4908,"n":5,"o":37.4908,"t":"2026-09-23T22:45:00Z","v":1426,"vw":37.520225},{"c":37.4583,"h":37.539,"l":37.4583,"n":4,"o":37.539,"t":"2026-09-23T23:00:00Z","v":422,"vw":37.480593},{"c":37.47,"h":37.48,"l":37.47,"n":2,"o":37.48,"t":"2026-09-23T23:15:00Z","v":425,"vw":37.473718},{"c":37.51,"h":37.54,"l":37.3916,"n":7,"o":37.3916,"t":"2026-09-23T23:30:00Z","v":2020,"vw":37.530895},{"c":37.5,"h":37.5,"l":37.4348,"n":18,"o":37.45,"t":"2026-09-23T23:45:00Z","v":2414,"vw":37.450616},{"c":37.04,"h":37.29,"l":37.04,"n":63,"o":37.14,"t":"2026-09-24T08:00:00Z","v":7427,"vw":37.212428},{"c":37.1,"h":37.14,"l":37.09,"n":9,"o":37.09,"t":"2026-09-24T08:15:00Z","v":660,"vw":37.117444},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-09-24T08:30:00Z","v":121,"vw":37.1},{"c":37.15,"h":37.15,"l":37.1,"n":3,"o":37.1,"t":"2026-09-24T08:45:00Z","v":924,"vw":37.116322},{"c":37.3,"h":37.3,"l":37.24,"n":18,"o":37.24,"t":"2026-09-24T09:00:00Z","v":1313,"vw":37.264255},{"c":37.2,"h":37.24,"l":37.1958,"n":38,"o":37.24,"t":"2026-09-24T09:15:00Z","v":3569,"vw":37.209543},{"c":37.15,"h":37.1985,"l":37.15,"n":31,"o":37.1878,"t":"2026-09-24T09:30:00Z","v":4153,"vw":37.183465},{"c":37.18,"h":37.18,"l":37.12,"n":8,"o":37.12,"t":"2026-09-24T09:45:00Z","v":499,"vw":37.14069},{"c":37.21,"h":37.21,"l":37.21,"n":5,"o":37.21,"t":"2026-09-24T10:00:00Z","v":300,"vw":37.21},{"c":37.23,"h":37.33,"l":37.23,"n":27,"o":37.27,"t":"2026-09-24T10:15:00Z","v":3254,"vw":37.285843},{"c":37.27,"h":37.27,"l":37.27,"n":2,"o":37.27,"t":"2026-09-24T10:30:00Z","v":265,"vw":37.27},{"c":37.09,"h":37.3,"l":37.0614,"n":42,"o":37.2186,"t":"2026-09-24T11:00:00Z","v":7203,"vw":37.186452},{"c":37.0625,"h":37.0863,"l":37.04,"n":7,"o":37.0863,"t":"2026-09-24T11:15:00Z","v":3252,"vw":37.075773},{"c":37.0608,"h":37.0608,"l":37.06,"n":5,"o":37.06,"t":"2026-09-24T11:30:00Z","v":1250,"vw":37.060702},{"c":37.0535,"h":37.06,"l":37.03,"n":10,"o":37.06,"t":"2026-09-24T11:45:00Z","v":1165,"vw":37.039541},{"c":37.0777,"h":37.0777,"l":37.06,"n":9,"o":37.0605,"t":"2026-09-24T12:00:00Z","v":1530,"vw":37.072679},{"c":37.08,"h":37.14,"l":37.08,"n":14,"o":37.11,"t":"2026-09-24T12:15:00Z","v":1065,"vw":37.118028},{"c":37.1855,"h":37.1855,"l":37.01,"n":13,"o":37.01,"t":"2026-09-24T12:30:00Z","v":1501,"vw":37.07077},{"c":37.27,"h":37.28,"l":37.1086,"n":15,"o":37.1086,"t":"2026-09-24T12:45:00Z","v":1474,"vw":37.206532},{"c":37.2,"h":37.27,"l":37.1876,"n":32,"o":37.27,"t":"2026-09-24T13:00:00Z","v":7550,"vw":37.222773},{"c":36.73,"h":37.32,"l":36.6,"n":295,"o":37.28,"t":"2026-09-24T13:15:00Z","v":26302,"vw":36.921419},{"c":36.53,"h":36.82,"l":36.2,"n":9106,"o":36.78,"t":"2026-09-24T13:30:00Z","v":508790,"vw":36.519887},{"c":36.4279,"h":36.53,"l":36.15,"n":3045,"o":36.52,"t":"2026-09-24T13:45:00Z","v":229951,"vw":36.311295},{"c":36.34,"h":36.425,"l":36.285,"n":1131,"o":36.4,"t":"2026-09-24T14:00:00Z","v":65951,"vw":36.356348},{"c":36.52,"h":36.68,"l":36.3,"n":1907,"o":36.3682,"t":"2026-09-24T14:15:00Z","v":155448,"vw":36.546939},{"c":36.6,"h":36.655,"l":36.43,"n":1298,"o":36.525,"t":"2026-09-24T14:30:00Z","v":120699,"vw":36.508146},{"c":36.54,"h":36.81,"l":36.525,"n":1410,"o":36.6,"t":"2026-09-24T14:45:00Z","v":86525,"vw":36.662678},{"c":36.425,"h":36.67,"l":36.42,"n":686,"o":36.52,"t":"2026-09-24T15:00:00Z","v":35588,"vw":36.557999},{"c":36.66,"h":36.74,"l":36.41,"n":695,"o":36.42,"t":"2026-09-24T15:15:00Z","v":48221,"vw":36.653699},{"c":36.73,"h":36.75,"l":36.63,"n":598,"o":36.66,"t":"2026-09-24T15:30:00Z","v":32998,"vw":36.678567},{"c":36.74,"h":36.83,"l":36.69,"n":686,"o":36.74,"t":"2026-09-24T15:45:00Z","v":50002,"vw":36.78653},{"c":36.68,"h":36.82,"l":36.55,"n":588,"o":36.76,"t":"2026-09-24T16:00:00Z","v":39574,"vw":36.697089},{"c":36.76,"h":36.97,"l":36.64,"n":1204,"o":36.68,"t":"2026-09-24T16:15:00Z","v":79934,"vw":36.821323},{"c":36.76,"h":36.8699,"l":36.72,"n":507,"o":36.775,"t":"2026-09-24T16:30:00Z","v":25738,"vw":36.78605},{"c":36.91,"h":37.0199,"l":36.78,"n":571,"o":36.78,"t":"2026-09-24T16:45:00Z","v":46299,"vw":36.94064},{"c":36.93,"h":36.935,"l":36.85,"n":449,"o":36.91,"t":"2026-09-24T17:00:00Z","v":32865,"vw":36.890886},{"c":36.87,"h":36.93,"l":36.76,"n":391,"o":36.9199,"t":"2026-09-24T17:15:00Z","v":29216,"vw":36.83897},{"c":36.71,"h":36.9104,"l":36.7,"n":381,"o":36.86,"t":"2026-09-24T17:30:00Z","v":21446,"vw":36.801298},{"c":36.88,"h":36.925,"l":36.695,"n":603,"o":36.695,"t":"2026-09-24T17:45:00Z","v":83637,"vw":36.850642},{"c":36.86,"h":36.89,"l":36.71,"n":486,"o":36.88,"t":"2026-09-24T18:00:00Z","v":27416,"vw":36.805342},{"c":36.96,"h":36.97,"l":36.86,"n":428,"o":36.86,"t":"2026-09-24T18:15:00Z","v":27860,"vw":36.935083},{"c":37.02,"h":37.045,"l":36.91,"n":607,"o":36.98,"t":"2026-09-24T18:30:00Z","v":42437,"vw":36.966765},{"c":37.1,"h":37.135,"l":37.01,"n":476,"o":37.04,"t":"2026-09-24T18:45:00Z","v":29916,"vw":37.079702},{"c":37.1,"h":37.11,"l":36.99,"n":529,"o":37.08,"t":"2026-09-24T19:00:00Z","v":28523,"vw":37.047374},{"c":37.12,"h":37.185,"l":37.105,"n":248,"o":37.105,"t":"2026-09-24T19:15:00Z","v":16555,"vw":37.140098},{"c":37.08,"h":37.14,"l":37.06,"n":426,"o":37.13,"t":"2026-09-24T19:30:00Z","v":35247,"vw":37.104507},{"c":37.1383,"h":37.27,"l":37.0794,"n":1165,"o":37.08,"t":"2026-09-24T19:45:00Z","v":130329,"vw":37.15671},{"c":37,"h":37.18,"l":36.84,"n":43,"o":37.11,"t":"2026-09-24T20:00:00Z","v":3489,"vw":37.019794},{"c":36.95,"h":36.98,"l":36.95,"n":16,"o":36.97,"t":"2026-09-24T20:15:00Z","v":2887,"vw":36.962819},{"c":36.95,"h":36.95,"l":36.91,"n":13,"o":36.92,"t":"2026-09-24T20:30:00Z","v":1355,"vw":36.927546},{"c":37.14,"h":37.16,"l":37.14,"n":3,"o":37.16,"t":"2026-09-24T20:45:00Z","v":650,"vw":37.147692},{"c":36.9615,"h":37.15,"l":36.95,"n":10,"o":36.9572,"t":"2026-09-24T21:00:00Z","v":2720,"vw":36.993195},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-09-24T21:15:00Z","v":173,"vw":37},{"c":37.06,"h":37.1504,"l":37,"n":6,"o":37,"t":"2026-09-24T21:30:00Z","v":747,"vw":37.06449},{"c":37.08,"h":37.08,"l":37.08,"n":2,"o":37.08,"t":"2026-09-24T21:45:00Z","v":151,"vw":37.08},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-09-24T22:00:00Z","v":165,"vw":37},{"c":36.907,"h":36.95,"l":36.907,"n":3,"o":36.95,"t":"2026-09-24T22:15:00Z","v":761,"vw":36.935289},{"c":36.9185,"h":36.9185,"l":36.9185,"n":2,"o":36.9185,"t":"2026-09-24T22:30:00Z","v":202,"vw":36.9185},{"c":36.8817,"h":36.8817,"l":36.8817,"n":2,"o":36.8817,"t":"2026-09-24T23:00:00Z","v":510,"vw":36.8817},{"c":36.96,"h":36.96,"l":36.96,"n":3,"o":36.96,"t":"2026-09-24T23:15:00Z","v":379,"vw":36.96},{"c":36.97,"h":36.97,"l":36.8808,"n":9,"o":36.8808,"t":"2026-09-24T23:30:00Z","v":406,"vw":36.9477},{"c":36.85,"h":36.91,"l":36.85,"n":13,"o":36.9,"t":"2026-09-24T23:45:00Z","v":1383,"vw":36.874134},{"c":36.96,"h":37.14,"l":36.94,"n":44,"o":37.14,"t":"2026-09-25T08:00:00Z","v":3097,"vw":37.004884},{"c":36.95,"h":36.96,"l":36.9,"n":13,"o":36.93,"t":"2026-09-25T08:30:00Z","v":2872,"vw":36.947856},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-09-25T08:45:00Z","v":200,"vw":36.98},{"c":37,"h":37,"l":36.96,"n":33,"o":36.96,"t":"2026-09-25T09:00:00Z","v":2158,"vw":36.983333},{"c":37.002,"h":37.04,"l":37.002,"n":3,"o":37.04,"t":"2026-09-25T09:30:00Z","v":1538,"vw":37.009661},{"c":36.995,"h":36.995,"l":36.995,"n":2,"o":36.995,"t":"2026-09-25T10:00:00Z","v":200,"vw":36.995},{"c":37.02,"h":37.02,"l":37.0025,"n":8,"o":37.02,"t":"2026-09-25T10:15:00Z","v":1630,"vw":37.016429},{"c":37.01,"h":37.03,"l":37.01,"n":11,"o":37.03,"t":"2026-09-25T10:30:00Z","v":10350,"vw":37.029752},{"c":37.06,"h":37.06,"l":37.06,"n":1,"o":37.06,"t":"2026-09-25T10:45:00Z","v":500,"vw":37.06},{"c":37.12,"h":37.12,"l":37.07,"n":64,"o":37.07,"t":"2026-09-25T11:00:00Z","v":4236,"vw":37.097829},{"c":37.1,"h":37.1,"l":37.1,"n":4,"o":37.1,"t":"2026-09-25T11:15:00Z","v":1000,"vw":37.1},{"c":37.14,"h":37.14,"l":37.0814,"n":21,"o":37.0814,"t":"2026-09-25T11:30:00Z","v":1099,"vw":37.11474},{"c":37.1618,"h":37.1618,"l":37.131,"n":5,"o":37.15,"t":"2026-09-25T11:45:00Z","v":875,"vw":37.153468},{"c":37.08,"h":37.51,"l":37,"n":394,"o":37.16,"t":"2026-09-25T12:00:00Z","v":34192,"vw":37.156274},{"c":37.15,"h":37.16,"l":37.03,"n":43,"o":37.04,"t":"2026-09-25T12:15:00Z","v":6554,"vw":37.060183},{"c":37.13,"h":37.2,"l":37.09,"n":40,"o":37.2,"t":"2026-09-25T12:30:00Z","v":8585,"vw":37.100007},{"c":37.17,"h":37.18,"l":37.11,"n":10,"o":37.11,"t":"2026-09-25T12:45:00Z","v":1322,"vw":37.127431},{"c":37.32,"h":37.493,"l":37.1994,"n":81,"o":37.1994,"t":"2026-09-25T13:00:00Z","v":14645,"vw":37.32438},{"c":37.3,"h":37.4985,"l":37.2,"n":388,"o":37.36,"t":"2026-09-25T13:15:00Z","v":38203,"vw":37.391846},{"c":39.3605,"h":39.52,"l":37.03,"n":23396,"o":37.24,"t":"2026-09-25T13:30:00Z","v":1340486,"vw":38.77063},{"c":39.82,"h":40.065,"l":39.32,"n":10718,"o":39.36,"t":"2026-09-25T13:45:00Z","v":944352,"vw":39.786151},{"c":39.08,"h":39.8,"l":38.81,"n":5768,"o":39.8,"t":"2026-09-25T14:00:00Z","v":489494,"vw":39.180194},{"c":39.56,"h":39.58,"l":39.01,"n":2795,"o":39.09,"t":"2026-09-25T14:15:00Z","v":298180,"vw":39.326542},{"c":39.5401,"h":39.65,"l":39.31,"n":2417,"o":39.58,"t":"2026-09-25T14:30:00Z","v":255537,"vw":39.517941},{"c":39.8249,"h":40,"l":39.41,"n":7096,"o":39.57,"t":"2026-09-25T14:45:00Z","v":628571,"vw":39.759726},{"c":39.63,"h":39.975,"l":39.57,"n":2667,"o":39.81,"t":"2026-09-25T15:00:00Z","v":388890,"vw":39.856702},{"c":39.5515,"h":39.72,"l":39.4601,"n":1031,"o":39.62,"t":"2026-09-25T15:15:00Z","v":85517,"vw":39.590183},{"c":39.475,"h":39.71,"l":39.37,"n":1803,"o":39.56,"t":"2026-09-25T15:30:00Z","v":139658,"vw":39.539621},{"c":39.655,"h":39.66,"l":39.345,"n":786,"o":39.4898,"t":"2026-09-25T15:45:00Z","v":96049,"vw":39.505219},{"c":39.75,"h":39.95,"l":39.62,"n":954,"o":39.655,"t":"2026-09-25T16:00:00Z","v":111693,"vw":39.801808},{"c":39.845,"h":39.86,"l":39.57,"n":962,"o":39.75,"t":"2026-09-25T16:15:00Z","v":121503,"vw":39.700912},{"c":40.04,"h":40.12,"l":39.7614,"n":2582,"o":39.86,"t":"2026-09-25T16:30:00Z","v":252943,"vw":39.962882},{"c":40.04,"h":40.338,"l":39.92,"n":1552,"o":40.04,"t":"2026-09-25T16:45:00Z","v":178847,"vw":40.17266},{"c":40.025,"h":40.14,"l":39.94,"n":912,"o":40.0386,"t":"2026-09-25T17:00:00Z","v":87508,"vw":40.002177},{"c":39.88,"h":40.08,"l":39.87,"n":678,"o":40.02,"t":"2026-09-25T17:15:00Z","v":69706,"vw":39.964081},{"c":39.83,"h":39.89,"l":39.74,"n":629,"o":39.89,"t":"2026-09-25T17:30:00Z","v":57162,"vw":39.810704},{"c":40.1,"h":40.13,"l":39.78,"n":648,"o":39.8017,"t":"2026-09-25T17:45:00Z","v":62848,"vw":39.976477},{"c":40.12,"h":40.19,"l":39.99,"n":765,"o":40.09,"t":"2026-09-25T18:00:00Z","v":85884,"vw":40.101247},{"c":40.09,"h":40.27,"l":40.08,"n":858,"o":40.1299,"t":"2026-09-25T18:15:00Z","v":73607,"vw":40.195218},{"c":40.09,"h":40.19,"l":40.015,"n":382,"o":40.1,"t":"2026-09-25T18:30:00Z","v":34388,"vw":40.106938},{"c":39.87,"h":40.12,"l":39.86,"n":499,"o":40.12,"t":"2026-09-25T18:45:00Z","v":43375,"vw":39.970096},{"c":39.82,"h":39.985,"l":39.78,"n":863,"o":39.87,"t":"2026-09-25T19:00:00Z","v":70044,"vw":39.902367},{"c":39.84,"h":39.92,"l":39.73,"n":672,"o":39.84,"t":"2026-09-25T19:15:00Z","v":61282,"vw":39.826089},{"c":39.84,"h":39.88,"l":39.74,"n":916,"o":39.84,"t":"2026-09-25T19:30:00Z","v":72082,"vw":39.811089},{"c":39.82,"h":39.94,"l":39.73,"n":2254,"o":39.82,"t":"2026-09-25T19:45:00Z","v":219521,"vw":39.866553},{"c":39.8754,"h":39.9334,"l":39.7514,"n":61,"o":39.82,"t":"2026-09-25T20:00:00Z","v":2808,"vw":39.830464},{"c":39.97,"h":40,"l":39.87,"n":109,"o":39.87,"t":"2026-09-25T20:15:00Z","v":10261,"vw":39.958946},{"c":40.03,"h":40.0356,"l":40,"n":49,"o":40,"t":"2026-09-25T20:30:00Z","v":5005,"vw":40.009675},{"c":40.0481,"h":40.0538,"l":40.02,"n":11,"o":40.02,"t":"2026-09-25T20:45:00Z","v":1444,"vw":40.02641},{"c":40.0684,"h":40.0684,"l":40.0293,"n":19,"o":40.05,"t":"2026-09-25T21:00:00Z","v":2437,"vw":40.052174},{"c":40.0858,"h":40.12,"l":40.04,"n":56,"o":40.0602,"t":"2026-09-25T21:15:00Z","v":4879,"vw":40.090997},{"c":40.12,"h":40.1757,"l":40.11,"n":14,"o":40.11,"t":"2026-09-25T21:30:00Z","v":1308,"vw":40.133767},{"c":40.1,"h":40.1017,"l":40.08,"n":22,"o":40.1017,"t":"2026-09-25T21:45:00Z","v":1269,"vw":40.092087},{"c":40.1,"h":40.11,"l":40.06,"n":32,"o":40.1007,"t":"2026-09-25T22:00:00Z","v":2980,"vw":40.093426},{"c":40.14,"h":40.17,"l":40.11,"n":61,"o":40.1189,"t":"2026-09-25T22:15:00Z","v":9692,"vw":40.135543},{"c":40.15,"h":40.16,"l":40.14,"n":18,"o":40.16,"t":"2026-09-25T22:30:00Z","v":3652,"vw":40.152703},{"c":40.1,"h":40.1444,"l":40.1,"n":29,"o":40.1423,"t":"2026-09-25T22:45:00Z","v":2665,"vw":40.125333},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-09-25T23:00:00Z","v":100,"vw":40.11},{"c":40.08,"h":40.08,"l":40.07,"n":14,"o":40.07,"t":"2026-09-25T23:15:00Z","v":2741,"vw":40.070372},{"c":40.07,"h":40.11,"l":40.07,"n":9,"o":40.11,"t":"2026-09-25T23:30:00Z","v":834,"vw":40.094607},{"c":40.1,"h":40.11,"l":40.085,"n":24,"o":40.085,"t":"2026-09-25T23:45:00Z","v":4146,"vw":40.101248},{"c":39.91,"h":40,"l":39.8,"n":226,"o":39.96,"t":"2026-09-28T08:00:00Z","v":25058,"vw":39.896096},{"c":39.61,"h":39.81,"l":39.6,"n":32,"o":39.81,"t":"2026-09-28T08:15:00Z","v":4168,"vw":39.661789},{"c":39.66,"h":39.66,"l":39.58,"n":19,"o":39.58,"t":"2026-09-28T08:30:00Z","v":3549,"vw":39.60282},{"c":39.6,"h":39.6,"l":39.6,"n":3,"o":39.6,"t":"2026-09-28T08:45:00Z","v":1756,"vw":39.6},{"c":39.48,"h":39.6,"l":39.25,"n":79,"o":39.6,"t":"2026-09-28T09:00:00Z","v":6159,"vw":39.462546},{"c":39.4,"h":39.44,"l":39.4,"n":7,"o":39.44,"t":"2026-09-28T09:15:00Z","v":331,"vw":39.42},{"c":39.43,"h":39.43,"l":39.4,"n":16,"o":39.42,"t":"2026-09-28T09:30:00Z","v":1031,"vw":39.420799},{"c":39.34,"h":39.43,"l":39.3302,"n":21,"o":39.43,"t":"2026-09-28T09:45:00Z","v":2387,"vw":39.366357},{"c":39.39,"h":39.44,"l":39.39,"n":21,"o":39.44,"t":"2026-09-28T10:00:00Z","v":1229,"vw":39.417304},{"c":39.47,"h":39.52,"l":39.45,"n":28,"o":39.45,"t":"2026-09-28T10:15:00Z","v":1768,"vw":39.472312},{"c":39.55,"h":39.55,"l":39.55,"n":4,"o":39.55,"t":"2026-09-28T10:30:00Z","v":188,"vw":39.55},{"c":39.34,"h":39.5414,"l":39.33,"n":66,"o":39.5414,"t":"2026-09-28T11:00:00Z","v":5024,"vw":39.39337},{"c":39.3761,"h":39.43,"l":39.29,"n":30,"o":39.2994,"t":"2026-09-28T11:15:00Z","v":8679,"vw":39.342422},{"c":39.4,"h":39.41,"l":39.4,"n":9,"o":39.41,"t":"2026-09-28T11:30:00Z","v":1085,"vw":39.406224},{"c":39.386,"h":39.386,"l":39.3529,"n":3,"o":39.3529,"t":"2026-09-28T11:45:00Z","v":1530,"vw":39.377261},{"c":39.48,"h":39.48,"l":39.31,"n":62,"o":39.31,"t":"2026-09-28T12:00:00Z","v":2778,"vw":39.371353},{"c":39.51,"h":39.51,"l":39.45,"n":62,"o":39.49,"t":"2026-09-28T12:15:00Z","v":3771,"vw":39.484255},{"c":38.78,"h":39.5,"l":38.3,"n":465,"o":39.5,"t":"2026-09-28T12:30:00Z","v":41395,"vw":38.71636},{"c":38.811,"h":39.18,"l":38.71,"n":475,"o":38.86,"t":"2026-09-28T12:45:00Z","v":46468,"vw":38.88176},{"c":38.7,"h":38.8723,"l":38.63,"n":230,"o":38.7831,"t":"2026-09-28T13:00:00Z","v":16089,"vw":38.747136},{"c":38.16,"h":38.65,"l":37.96,"n":575,"o":38.64,"t":"2026-09-28T13:15:00Z","v":63788,"vw":38.282596},{"c":38.13,"h":38.33,"l":37.6916,"n":7240,"o":38.16,"t":"2026-09-28T13:30:00Z","v":440486,"vw":37.982074},{"c":38.625,"h":38.698,"l":37.96,"n":3571,"o":38.12,"t":"2026-09-28T13:45:00Z","v":364938,"vw":38.2807},{"c":38.8,"h":38.85,"l":38.42,"n":2738,"o":38.65,"t":"2026-09-28T14:00:00Z","v":228327,"vw":38.65211},{"c":38.575,"h":38.845,"l":38.57,"n":1111,"o":38.79,"t":"2026-09-28T14:15:00Z","v":91074,"vw":38.744527},{"c":38.3305,"h":38.6,"l":38.29,"n":1177,"o":38.58,"t":"2026-09-28T14:30:00Z","v":114033,"vw":38.432404},{"c":38.35,"h":38.41,"l":38.175,"n":1283,"o":38.305,"t":"2026-09-28T14:45:00Z","v":144365,"vw":38.280795},{"c":38.845,"h":38.85,"l":38.36,"n":1146,"o":38.39,"t":"2026-09-28T15:00:00Z","v":130689,"vw":38.663498},{"c":38.74,"h":38.92,"l":38.685,"n":1136,"o":38.855,"t":"2026-09-28T15:15:00Z","v":93533,"vw":38.801307},{"c":38.75,"h":38.83,"l":38.71,"n":565,"o":38.76,"t":"2026-09-28T15:30:00Z","v":65637,"vw":38.768364},{"c":38.98,"h":38.99,"l":38.67,"n":545,"o":38.75,"t":"2026-09-28T15:45:00Z","v":37990,"vw":38.861665},{"c":38.96,"h":39.01,"l":38.88,"n":458,"o":38.99,"t":"2026-09-28T16:00:00Z","v":82843,"vw":38.969048},{"c":39.23,"h":39.36,"l":38.95,"n":1322,"o":38.98,"t":"2026-09-28T16:15:00Z","v":162585,"vw":39.211077},{"c":39.07,"h":39.25,"l":39.05,"n":629,"o":39.23,"t":"2026-09-28T16:30:00Z","v":47535,"vw":39.172001},{"c":39.235,"h":39.29,"l":39.07,"n":497,"o":39.08,"t":"2026-09-28T16:45:00Z","v":62365,"vw":39.199643},{"c":39.33,"h":39.39,"l":39.09,"n":943,"o":39.2,"t":"2026-09-28T17:00:00Z","v":62307,"vw":39.264472},{"c":39.17,"h":39.37,"l":39.1201,"n":530,"o":39.31,"t":"2026-09-28T17:15:00Z","v":40496,"vw":39.198128},{"c":39.18,"h":39.24,"l":39.15,"n":319,"o":39.17,"t":"2026-09-28T17:30:00Z","v":37463,"vw":39.199855},{"c":39.17,"h":39.25,"l":39.12,"n":413,"o":39.18,"t":"2026-09-28T17:45:00Z","v":21620,"vw":39.182289},{"c":39.15,"h":39.21,"l":39.09,"n":271,"o":39.17,"t":"2026-09-28T18:00:00Z","v":14570,"vw":39.130406},{"c":39.065,"h":39.17,"l":39.03,"n":231,"o":39.17,"t":"2026-09-28T18:15:00Z","v":25628,"vw":39.075266},{"c":39.19,"h":39.21,"l":39.01,"n":315,"o":39.07,"t":"2026-09-28T18:30:00Z","v":24281,"vw":39.094189},{"c":39.05,"h":39.2,"l":39.04,"n":289,"o":39.2,"t":"2026-09-28T18:45:00Z","v":25156,"vw":39.132261},{"c":38.8401,"h":39.07,"l":38.83,"n":488,"o":39.03,"t":"2026-09-28T19:00:00Z","v":65376,"vw":38.939514},{"c":38.9703,"h":38.98,"l":38.83,"n":515,"o":38.86,"t":"2026-09-28T19:15:00Z","v":66511,"vw":38.910046},{"c":38.73,"h":38.98,"l":38.67,"n":714,"o":38.98,"t":"2026-09-28T19:30:00Z","v":45668,"vw":38.792996},{"c":38.77,"h":38.86,"l":38.72,"n":1206,"o":38.745,"t":"2026-09-28T19:45:00Z","v":110941,"vw":38.780671},{"c":38.75,"h":38.79,"l":38.75,"n":39,"o":38.78,"t":"2026-09-28T20:00:00Z","v":3671,"vw":38.781181},{"c":38.89,"h":38.9,"l":38.88,"n":9,"o":38.88,"t":"2026-09-28T20:15:00Z","v":387,"vw":38.89},{"c":38.81,"h":38.83,"l":38.81,"n":4,"o":38.83,"t":"2026-09-28T20:30:00Z","v":320,"vw":38.823333},{"c":38.99,"h":38.99,"l":38.99,"n":26,"o":38.99,"t":"2026-09-28T21:15:00Z","v":588,"vw":38.99},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-28T21:30:00Z","v":100,"vw":39},{"c":38.7,"h":38.8,"l":38.7,"n":7,"o":38.8,"t":"2026-09-28T21:45:00Z","v":634,"vw":38.756391},{"c":39.0297,"h":39.0297,"l":39.0297,"n":1,"o":39.0297,"t":"2026-09-28T22:00:00Z","v":1000,"vw":39.0297},{"c":38.9,"h":38.9294,"l":38.9,"n":2,"o":38.9294,"t":"2026-09-28T22:15:00Z","v":1100,"vw":38.926727},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-09-28T22:30:00Z","v":100,"vw":38.87},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-09-28T23:00:00Z","v":100,"vw":38.85},{"c":38.8,"h":38.8,"l":38.8,"n":7,"o":38.8,"t":"2026-09-28T23:15:00Z","v":1016,"vw":38.8},{"c":38.78,"h":38.8,"l":38.78,"n":6,"o":38.8,"t":"2026-09-28T23:45:00Z","v":367,"vw":38.793333},{"c":38.42,"h":38.49,"l":38.37,"n":89,"o":38.41,"t":"2026-09-29T08:00:00Z","v":7743,"vw":38.432579},{"c":38.53,"h":38.66,"l":38.53,"n":2,"o":38.66,"t":"2026-09-29T08:15:00Z","v":606,"vw":38.552739},{"c":38.6,"h":38.62,"l":38.59,"n":9,"o":38.62,"t":"2026-09-29T09:15:00Z","v":1109,"vw":38.596379},{"c":38.62,"h":38.62,"l":38.53,"n":11,"o":38.53,"t":"2026-09-29T09:45:00Z","v":943,"vw":38.595861},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-09-29T10:15:00Z","v":135,"vw":38.55},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-09-29T10:30:00Z","v":100,"vw":38.58},{"c":38.585,"h":38.585,"l":38.585,"n":2,"o":38.585,"t":"2026-09-29T10:45:00Z","v":200,"vw":38.585},{"c":38.64,"h":38.64,"l":38.6197,"n":6,"o":38.6197,"t":"2026-09-29T11:00:00Z","v":535,"vw":38.62985},{"c":38.6,"h":38.6,"l":38.58,"n":12,"o":38.59,"t":"2026-09-29T11:15:00Z","v":1911,"vw":38.584},{"c":38.68,"h":38.71,"l":38.66,"n":36,"o":38.7,"t":"2026-09-29T11:45:00Z","v":5175,"vw":38.668041},{"c":38.7423,"h":38.8014,"l":38.73,"n":22,"o":38.74,"t":"2026-09-29T12:00:00Z","v":2782,"vw":38.752719},{"c":38.75,"h":38.8078,"l":38.75,"n":6,"o":38.7917,"t":"2026-09-29T12:15:00Z","v":655,"vw":38.787353},{"c":38.6698,"h":38.72,"l":38.6698,"n":58,"o":38.72,"t":"2026-09-29T12:30:00Z","v":3948,"vw":38.70103},{"c":38.672,"h":38.672,"l":38.635,"n":44,"o":38.67,"t":"2026-09-29T12:45:00Z","v":7530,"vw":38.660664},{"c":38.57,"h":38.64,"l":38.57,"n":29,"o":38.64,"t":"2026-09-29T13:00:00Z","v":3593,"vw":38.592477},{"c":38.75,"h":38.78,"l":38.5,"n":154,"o":38.59,"t":"2026-09-29T13:15:00Z","v":12849,"vw":38.670273},{"c":37.825,"h":38.78,"l":37.73,"n":5643,"o":38.63,"t":"2026-09-29T13:30:00Z","v":338316,"vw":38.305079},{"c":37.96,"h":38.12,"l":37.7598,"n":1842,"o":37.89,"t":"2026-09-29T13:45:00Z","v":205940,"vw":37.907569},{"c":38.12,"h":38.16,"l":37.94,"n":1195,"o":37.97,"t":"2026-09-29T14:00:00Z","v":110356,"vw":38.038256},{"c":38.69,"h":38.89,"l":38.06,"n":3198,"o":38.15,"t":"2026-09-29T14:15:00Z","v":247400,"vw":38.439058},{"c":39.23,"h":39.41,"l":38.705,"n":2651,"o":38.705,"t":"2026-09-29T14:30:00Z","v":243267,"vw":39.183904},{"c":38.98,"h":39.315,"l":38.92,"n":1585,"o":39.22,"t":"2026-09-29T14:45:00Z","v":171567,"vw":39.08388},{"c":38.72,"h":38.9701,"l":38.64,"n":1311,"o":38.9701,"t":"2026-09-29T15:00:00Z","v":122754,"vw":38.749294},{"c":38.63,"h":38.77,"l":38.53,"n":815,"o":38.72,"t":"2026-09-29T15:15:00Z","v":139493,"vw":38.608522},{"c":38.725,"h":38.87,"l":38.64,"n":401,"o":38.64,"t":"2026-09-29T15:30:00Z","v":38434,"vw":38.737483},{"c":38.865,"h":38.9099,"l":38.71,"n":662,"o":38.73,"t":"2026-09-29T15:45:00Z","v":47002,"vw":38.833802},{"c":38.64,"h":38.83,"l":38.61,"n":444,"o":38.83,"t":"2026-09-29T16:00:00Z","v":26672,"vw":38.676053},{"c":38.69,"h":38.75,"l":38.62,"n":234,"o":38.63,"t":"2026-09-29T16:15:00Z","v":15849,"vw":38.692071},{"c":38.6,"h":38.68,"l":38.57,"n":245,"o":38.67,"t":"2026-09-29T16:30:00Z","v":17761,"vw":38.616693},{"c":38.68,"h":38.825,"l":38.55,"n":301,"o":38.56,"t":"2026-09-29T16:45:00Z","v":32184,"vw":38.664902},{"c":38.11,"h":38.64,"l":38.03,"n":1714,"o":38.64,"t":"2026-09-29T17:00:00Z","v":122337,"vw":38.233281},{"c":38.28,"h":38.43,"l":38.11,"n":1385,"o":38.14,"t":"2026-09-29T17:15:00Z","v":88952,"vw":38.303862},{"c":38.22,"h":38.37,"l":38.155,"n":588,"o":38.285,"t":"2026-09-29T17:30:00Z","v":42562,"vw":38.266974},{"c":38.24,"h":38.32,"l":38.22,"n":296,"o":38.24,"t":"2026-09-29T17:45:00Z","v":24699,"vw":38.265022},{"c":38.33,"h":38.38,"l":38.21,"n":574,"o":38.26,"t":"2026-09-29T18:00:00Z","v":45893,"vw":38.300862},{"c":38.44,"h":38.505,"l":38.3,"n":312,"o":38.33,"t":"2026-09-29T18:15:00Z","v":21346,"vw":38.424092},{"c":38.96,"h":38.965,"l":38.4,"n":629,"o":38.42,"t":"2026-09-29T18:30:00Z","v":62549,"vw":38.673621},{"c":39,"h":39.04,"l":38.935,"n":356,"o":38.96,"t":"2026-09-29T18:45:00Z","v":28012,"vw":38.991032},{"c":38.96,"h":39.03,"l":38.945,"n":270,"o":39,"t":"2026-09-29T19:00:00Z","v":21247,"vw":38.988151},{"c":39.08,"h":39.12,"l":38.95,"n":376,"o":38.9701,"t":"2026-09-29T19:15:00Z","v":36640,"vw":39.078027},{"c":38.94,"h":39.095,"l":38.94,"n":646,"o":39.08,"t":"2026-09-29T19:30:00Z","v":46894,"vw":39.02165},{"c":38.68,"h":39.02,"l":38.55,"n":1638,"o":38.9,"t":"2026-09-29T19:45:00Z","v":156400,"vw":38.727705},{"c":38.62,"h":38.7313,"l":38.62,"n":25,"o":38.7,"t":"2026-09-29T20:00:00Z","v":10090,"vw":38.685924},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-09-29T20:15:00Z","v":200,"vw":38.68},{"c":38.72,"h":38.72,"l":38.72,"n":5,"o":38.72,"t":"2026-09-29T20:30:00Z","v":264,"vw":38.72},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-29T20:45:00Z","v":800,"vw":38.75},{"c":38.6599,"h":38.71,"l":38.6599,"n":3,"o":38.71,"t":"2026-09-29T21:00:00Z","v":1060,"vw":38.697653},{"c":38.79,"h":38.8285,"l":38.79,"n":2,"o":38.8285,"t":"2026-09-29T21:15:00Z","v":300,"vw":38.815667},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-09-29T22:00:00Z","v":240,"vw":38.7},{"c":38.79,"h":38.79,"l":38.78,"n":25,"o":38.78,"t":"2026-09-29T22:45:00Z","v":1280,"vw":38.781111},{"c":38.7433,"h":38.77,"l":38.73,"n":14,"o":38.75,"t":"2026-09-29T23:00:00Z","v":3967,"vw":38.743356},{"c":38.76,"h":38.76,"l":38.74,"n":13,"o":38.74,"t":"2026-09-29T23:30:00Z","v":1149,"vw":38.74301},{"c":39,"h":39.05,"l":38.8413,"n":5,"o":38.8413,"t":"2026-09-29T23:45:00Z","v":1900,"vw":39.000595},{"c":38.88,"h":38.9486,"l":38.88,"n":28,"o":38.9486,"t":"2026-09-30T08:00:00Z","v":4266,"vw":38.932499},{"c":38.6101,"h":38.77,"l":38.6101,"n":9,"o":38.76,"t":"2026-09-30T08:30:00Z","v":2383,"vw":38.63214},{"c":38.69,"h":38.69,"l":38.69,"n":2,"o":38.69,"t":"2026-09-30T08:45:00Z","v":202,"vw":38.69},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-09-30T09:00:00Z","v":300,"vw":38.59},{"c":38.59,"h":38.6,"l":38.59,"n":4,"o":38.6,"t":"2026-09-30T09:15:00Z","v":6590,"vw":38.599845},{"c":38.558,"h":38.57,"l":38.55,"n":4,"o":38.57,"t":"2026-09-30T10:00:00Z","v":400,"vw":38.55875},{"c":38.4215,"h":38.4215,"l":38.4215,"n":1,"o":38.4215,"t":"2026-09-30T10:15:00Z","v":388,"vw":38.4215},{"c":38.52,"h":38.52,"l":38.52,"n":6,"o":38.52,"t":"2026-09-30T10:30:00Z","v":300,"vw":38.52},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-09-30T10:45:00Z","v":200,"vw":38.5},{"c":38.64,"h":38.64,"l":38.5217,"n":4,"o":38.5217,"t":"2026-09-30T11:00:00Z","v":2003,"vw":38.58085},{"c":38.61,"h":38.61,"l":38.57,"n":3,"o":38.57,"t":"2026-09-30T11:15:00Z","v":278,"vw":38.592388},{"c":38.67,"h":38.67,"l":38.64,"n":4,"o":38.64,"t":"2026-09-30T11:30:00Z","v":310,"vw":38.652987},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-09-30T11:45:00Z","v":400,"vw":38.63},{"c":38.7217,"h":38.8,"l":38.69,"n":25,"o":38.69,"t":"2026-09-30T12:00:00Z","v":6072,"vw":38.711675},{"c":38.774,"h":38.774,"l":38.63,"n":3,"o":38.63,"t":"2026-09-30T12:15:00Z","v":740,"vw":38.733824},{"c":38.9092,"h":38.929,"l":38.83,"n":42,"o":38.87,"t":"2026-09-30T12:30:00Z","v":8616,"vw":38.869704},{"c":38.88,"h":38.91,"l":38.85,"n":17,"o":38.91,"t":"2026-09-30T12:45:00Z","v":11231,"vw":38.906167},{"c":38.89,"h":39,"l":38.89,"n":60,"o":38.94,"t":"2026-09-30T13:00:00Z","v":7110,"vw":38.946765},{"c":39.15,"h":39.21,"l":38.69,"n":164,"o":38.9,"t":"2026-09-30T13:15:00Z","v":10114,"vw":38.878227},{"c":39.63,"h":39.83,"l":38.94,"n":7598,"o":39.07,"t":"2026-09-30T13:30:00Z","v":499997,"vw":39.532187},{"c":39.89,"h":39.91,"l":39.365,"n":3135,"o":39.64,"t":"2026-09-30T13:45:00Z","v":278263,"vw":39.725014},{"c":40.05,"h":40.36,"l":39.88,"n":6203,"o":39.89,"t":"2026-09-30T14:00:00Z","v":485459,"vw":40.122893},{"c":40.18,"h":40.32,"l":40.03,"n":10670,"o":40.05,"t":"2026-09-30T14:15:00Z","v":732415,"vw":40.181367},{"c":39.99,"h":40.19,"l":39.97,"n":2346,"o":40.19,"t":"2026-09-30T14:30:00Z","v":159027,"vw":40.06394},{"c":40.1299,"h":40.25,"l":39.875,"n":1608,"o":39.99,"t":"2026-09-30T14:45:00Z","v":118352,"vw":40.022798},{"c":40.06,"h":40.11,"l":39.94,"n":855,"o":40.11,"t":"2026-09-30T15:00:00Z","v":53556,"vw":40.036301},{"c":40.17,"h":40.235,"l":40.07,"n":791,"o":40.07,"t":"2026-09-30T15:15:00Z","v":42702,"vw":40.175709},{"c":40.1,"h":40.2877,"l":40.08,"n":607,"o":40.205,"t":"2026-09-30T15:30:00Z","v":45106,"vw":40.219115},{"c":40.2284,"h":40.32,"l":40.1,"n":586,"o":40.1,"t":"2026-09-30T15:45:00Z","v":50544,"vw":40.198179},{"c":40.11,"h":40.265,"l":40.09,"n":562,"o":40.21,"t":"2026-09-30T16:00:00Z","v":28542,"vw":40.187457},{"c":40.05,"h":40.28,"l":39.98,"n":771,"o":40.11,"t":"2026-09-30T16:15:00Z","v":62610,"vw":40.122993},{"c":40.1199,"h":40.12,"l":39.985,"n":469,"o":40.0313,"t":"2026-09-30T16:30:00Z","v":33415,"vw":40.034063},{"c":40.085,"h":40.1301,"l":40.01,"n":242,"o":40.1,"t":"2026-09-30T16:45:00Z","v":16323,"vw":40.067805},{"c":40.04,"h":40.14,"l":40.02,"n":321,"o":40.08,"t":"2026-09-30T17:00:00Z","v":14179,"vw":40.096599},{"c":39.92,"h":40.03,"l":39.84,"n":617,"o":40.03,"t":"2026-09-30T17:15:00Z","v":53213,"vw":39.932873},{"c":40.091,"h":40.15,"l":39.92,"n":339,"o":39.93,"t":"2026-09-30T17:30:00Z","v":34965,"vw":40.0169},{"c":40.16,"h":40.24,"l":40.1,"n":263,"o":40.1,"t":"2026-09-30T17:45:00Z","v":29585,"vw":40.214291},{"c":40.1599,"h":40.16,"l":40.05,"n":307,"o":40.15,"t":"2026-09-30T18:00:00Z","v":38441,"vw":40.118889},{"c":40.14,"h":40.17,"l":40.0742,"n":340,"o":40.15,"t":"2026-09-30T18:15:00Z","v":30403,"vw":40.102184},{"c":40.12,"h":40.1499,"l":39.96,"n":329,"o":40.1499,"t":"2026-09-30T18:30:00Z","v":25356,"vw":40.024789},{"c":40.05,"h":40.09,"l":40.02,"n":174,"o":40.085,"t":"2026-09-30T18:45:00Z","v":12430,"vw":40.059205},{"c":40.04,"h":40.19,"l":40.035,"n":295,"o":40.05,"t":"2026-09-30T19:00:00Z","v":18441,"vw":40.118895},{"c":39.98,"h":40.05,"l":39.93,"n":522,"o":40.05,"t":"2026-09-30T19:15:00Z","v":33960,"vw":39.985985},{"c":39.905,"h":40.02,"l":39.81,"n":635,"o":39.98,"t":"2026-09-30T19:30:00Z","v":55001,"vw":39.886689},{"c":39.31,"h":39.905,"l":39.13,"n":7613,"o":39.905,"t":"2026-09-30T19:45:00Z","v":620340,"vw":39.439574},{"c":39.36,"h":39.8,"l":39.25,"n":211,"o":39.3,"t":"2026-09-30T20:00:00Z","v":14797,"vw":39.407906},{"c":39.42,"h":39.46,"l":39.42,"n":18,"o":39.46,"t":"2026-09-30T20:15:00Z","v":609,"vw":39.446667},{"c":39.4,"h":39.4104,"l":39.29,"n":48,"o":39.31,"t":"2026-09-30T20:30:00Z","v":4177,"vw":39.369559},{"c":39.33,"h":39.3391,"l":39.2874,"n":10,"o":39.2874,"t":"2026-09-30T20:45:00Z","v":4766,"vw":39.314912},{"c":39.39,"h":39.39,"l":39.3122,"n":8,"o":39.37,"t":"2026-09-30T21:00:00Z","v":2213,"vw":39.352009},{"c":39.35,"h":39.35,"l":39.31,"n":8,"o":39.31,"t":"2026-09-30T21:15:00Z","v":1968,"vw":39.325507},{"c":39.3611,"h":39.4099,"l":39.36,"n":5,"o":39.4099,"t":"2026-09-30T21:30:00Z","v":5131,"vw":39.361194},{"c":39.3865,"h":39.3865,"l":39.3865,"n":4,"o":39.3865,"t":"2026-09-30T21:45:00Z","v":143,"vw":39.3865},{"c":39.41,"h":39.41,"l":39.3215,"n":5,"o":39.3215,"t":"2026-09-30T22:00:00Z","v":865,"vw":39.396938},{"c":39.3562,"h":39.3562,"l":39.3389,"n":4,"o":39.35,"t":"2026-09-30T22:15:00Z","v":1494,"vw":39.353407},{"c":39.41,"h":39.41,"l":39.38,"n":10,"o":39.398,"t":"2026-09-30T22:30:00Z","v":2454,"vw":39.401362},{"c":39.45,"h":39.48,"l":39.45,"n":2,"o":39.48,"t":"2026-09-30T22:45:00Z","v":628,"vw":39.473885},{"c":39.54,"h":39.54,"l":39.5135,"n":2,"o":39.5135,"t":"2026-09-30T23:00:00Z","v":256,"vw":39.529648},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-09-30T23:15:00Z","v":500,"vw":39.51},{"c":39.42,"h":39.51,"l":39.42,"n":11,"o":39.5,"t":"2026-09-30T23:30:00Z","v":2455,"vw":39.453227},{"c":39.65,"h":39.66,"l":39.59,"n":14,"o":39.59,"t":"2026-09-30T23:45:00Z","v":4492,"vw":39.636451},{"c":39,"h":39.7819,"l":38.92,"n":191,"o":39.52,"t":"2026-10-01T08:00:00Z","v":22049,"vw":39.552895},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-01T08:30:00Z","v":270,"vw":39.19},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-01T08:45:00Z","v":100,"vw":39.19},{"c":39.3,"h":39.3,"l":39.0299,"n":9,"o":39.19,"t":"2026-10-01T09:00:00Z","v":680,"vw":39.178985},{"c":39.31,"h":39.32,"l":39.31,"n":15,"o":39.31,"t":"2026-10-01T09:15:00Z","v":659,"vw":39.3129},{"c":39.4,"h":39.4,"l":39.37,"n":7,"o":39.37,"t":"2026-10-01T09:30:00Z","v":555,"vw":39.394175},{"c":39.39,"h":39.45,"l":39.39,"n":6,"o":39.45,"t":"2026-10-01T09:45:00Z","v":1332,"vw":39.431844},{"c":39.34,"h":39.35,"l":39.34,"n":4,"o":39.35,"t":"2026-10-01T10:00:00Z","v":1100,"vw":39.349091},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-01T10:15:00Z","v":125,"vw":39.43},{"c":39.66,"h":39.66,"l":39.6,"n":57,"o":39.61,"t":"2026-10-01T10:30:00Z","v":2776,"vw":39.616805},{"c":39.71,"h":39.71,"l":39.71,"n":6,"o":39.71,"t":"2026-10-01T10:45:00Z","v":520,"vw":39.71},{"c":39.78,"h":39.9792,"l":39.7407,"n":57,"o":39.7407,"t":"2026-10-01T11:00:00Z","v":3490,"vw":39.867964},{"c":39.9,"h":39.9794,"l":39.78,"n":49,"o":39.78,"t":"2026-10-01T11:15:00Z","v":11593,"vw":39.840933},{"c":40.1,"h":40.1,"l":39.8009,"n":47,"o":39.89,"t":"2026-10-01T11:30:00Z","v":6702,"vw":39.961869},{"c":40.39,"h":40.56,"l":40.12,"n":287,"o":40.1387,"t":"2026-10-01T11:45:00Z","v":36465,"vw":40.245975},{"c":40.35,"h":40.4,"l":40.25,"n":133,"o":40.31,"t":"2026-10-01T12:00:00Z","v":12025,"vw":40.332382},{"c":40.22,"h":40.32,"l":40.201,"n":49,"o":40.3,"t":"2026-10-01T12:15:00Z","v":3822,"vw":40.255988},{"c":40.28,"h":40.3,"l":40.22,"n":12,"o":40.22,"t":"2026-10-01T12:30:00Z","v":2933,"vw":40.28121},{"c":40.2,"h":40.29,"l":40.2,"n":54,"o":40.24,"t":"2026-10-01T12:45:00Z","v":5819,"vw":40.232743},{"c":40.4,"h":40.4,"l":40.2,"n":105,"o":40.2048,"t":"2026-10-01T13:00:00Z","v":15185,"vw":40.270236},{"c":40.49,"h":40.6,"l":40.23,"n":507,"o":40.4,"t":"2026-10-01T13:15:00Z","v":41652,"vw":40.403001},{"c":40.11,"h":40.84,"l":39.94,"n":12052,"o":40.41,"t":"2026-10-01T13:30:00Z","v":783231,"vw":40.388246},{"c":40.1,"h":40.355,"l":39.88,"n":2984,"o":40.07,"t":"2026-10-01T13:45:00Z","v":246370,"vw":40.152682},{"c":39.865,"h":40.26,"l":39.81,"n":1902,"o":40.115,"t":"2026-10-01T14:00:00Z","v":143291,"vw":40.004235},{"c":40.04,"h":40.19,"l":39.815,"n":1678,"o":39.83,"t":"2026-10-01T14:15:00Z","v":96439,"vw":39.983821},{"c":39.6601,"h":40.03,"l":39.6601,"n":1432,"o":40.015,"t":"2026-10-01T14:30:00Z","v":93904,"vw":39.827274},{"c":39.49,"h":39.735,"l":39.37,"n":1096,"o":39.67,"t":"2026-10-01T14:45:00Z","v":145017,"vw":39.547106},{"c":39.57,"h":39.57,"l":39.38,"n":1309,"o":39.5,"t":"2026-10-01T15:00:00Z","v":132696,"vw":39.471314},{"c":39.4,"h":39.6,"l":39.36,"n":834,"o":39.54,"t":"2026-10-01T15:15:00Z","v":51810,"vw":39.492975},{"c":39.32,"h":39.475,"l":39.29,"n":508,"o":39.39,"t":"2026-10-01T15:30:00Z","v":46045,"vw":39.378662},{"c":39.32,"h":39.42,"l":39.25,"n":523,"o":39.315,"t":"2026-10-01T15:45:00Z","v":64303,"vw":39.323341},{"c":39.37,"h":39.51,"l":39.28,"n":314,"o":39.33,"t":"2026-10-01T16:00:00Z","v":47117,"vw":39.430664},{"c":39.475,"h":39.56,"l":39.38,"n":350,"o":39.4,"t":"2026-10-01T16:15:00Z","v":18781,"vw":39.500503},{"c":39.41,"h":39.58,"l":39.4,"n":345,"o":39.46,"t":"2026-10-01T16:30:00Z","v":19109,"vw":39.509688},{"c":39.29,"h":39.4307,"l":39.195,"n":403,"o":39.39,"t":"2026-10-01T16:45:00Z","v":54475,"vw":39.263833},{"c":39.46,"h":39.515,"l":39.27,"n":252,"o":39.28,"t":"2026-10-01T17:00:00Z","v":22058,"vw":39.402349},{"c":39.64,"h":39.64,"l":39.4516,"n":313,"o":39.48,"t":"2026-10-01T17:15:00Z","v":31704,"vw":39.578539},{"c":39.78,"h":39.84,"l":39.65,"n":901,"o":39.65,"t":"2026-10-01T17:30:00Z","v":57290,"vw":39.728291},{"c":39.64,"h":39.8,"l":39.61,"n":291,"o":39.79,"t":"2026-10-01T17:45:00Z","v":17934,"vw":39.704306},{"c":39.71,"h":39.75,"l":39.56,"n":426,"o":39.625,"t":"2026-10-01T18:00:00Z","v":37537,"vw":39.647479},{"c":39.76,"h":39.76,"l":39.59,"n":558,"o":39.739,"t":"2026-10-01T18:15:00Z","v":33984,"vw":39.674312},{"c":39.82,"h":39.86,"l":39.71,"n":336,"o":39.75,"t":"2026-10-01T18:30:00Z","v":54966,"vw":39.784171},{"c":39.73,"h":39.86,"l":39.715,"n":215,"o":39.84,"t":"2026-10-01T18:45:00Z","v":13892,"vw":39.795238},{"c":39.8,"h":39.8,"l":39.69,"n":193,"o":39.75,"t":"2026-10-01T19:00:00Z","v":12479,"vw":39.75011},{"c":39.69,"h":39.8,"l":39.68,"n":192,"o":39.8,"t":"2026-10-01T19:15:00Z","v":11433,"vw":39.725197},{"c":39.65,"h":39.8299,"l":39.65,"n":205,"o":39.75,"t":"2026-10-01T19:30:00Z","v":13488,"vw":39.742202},{"c":39.32,"h":39.6802,"l":39.23,"n":1226,"o":39.64,"t":"2026-10-01T19:45:00Z","v":98047,"vw":39.429311},{"c":39.39,"h":39.44,"l":39.29,"n":49,"o":39.34,"t":"2026-10-01T20:00:00Z","v":5642,"vw":39.388728},{"c":39.36,"h":39.38,"l":39.36,"n":16,"o":39.38,"t":"2026-10-01T20:45:00Z","v":2826,"vw":39.377909},{"c":39.5,"h":39.5,"l":39.4992,"n":2,"o":39.4992,"t":"2026-10-01T21:15:00Z","v":530,"vw":39.499494},{"c":39.3732,"h":39.3732,"l":39.3732,"n":1,"o":39.3732,"t":"2026-10-01T21:30:00Z","v":200,"vw":39.3732},{"c":39.361,"h":39.37,"l":39.361,"n":6,"o":39.37,"t":"2026-10-01T21:45:00Z","v":1500,"vw":39.364},{"c":39.48,"h":39.48,"l":39.4296,"n":10,"o":39.4296,"t":"2026-10-01T22:00:00Z","v":1872,"vw":39.452166},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-01T22:15:00Z","v":400,"vw":39.47},{"c":39.6,"h":39.6,"l":39.41,"n":146,"o":39.47,"t":"2026-10-01T22:30:00Z","v":21449,"vw":39.471008},{"c":39.7,"h":39.7,"l":39.5796,"n":3,"o":39.6,"t":"2026-10-01T22:45:00Z","v":2257,"vw":39.629021},{"c":39.86,"h":39.86,"l":39.86,"n":1,"o":39.86,"t":"2026-10-01T23:00:00Z","v":100,"vw":39.86},{"c":39.6784,"h":39.6784,"l":39.6784,"n":1,"o":39.6784,"t":"2026-10-01T23:15:00Z","v":100,"vw":39.6784},{"c":39.534,"h":39.534,"l":39.51,"n":14,"o":39.51,"t":"2026-10-01T23:30:00Z","v":2000,"vw":39.521398},{"c":39.62,"h":39.62,"l":39.5001,"n":8,"o":39.501,"t":"2026-10-01T23:45:00Z","v":2048,"vw":39.524994},{"c":39.93,"h":39.93,"l":39.67,"n":120,"o":39.73,"t":"2026-10-02T08:00:00Z","v":5212,"vw":39.78357},{"c":39.87,"h":39.88,"l":39.84,"n":18,"o":39.86,"t":"2026-10-02T08:15:00Z","v":1042,"vw":39.862209},{"c":39.82,"h":39.82,"l":39.79,"n":6,"o":39.79,"t":"2026-10-02T08:30:00Z","v":384,"vw":39.798929},{"c":39.9264,"h":39.94,"l":39.9264,"n":2,"o":39.94,"t":"2026-10-02T08:45:00Z","v":300,"vw":39.935467},{"c":39.85,"h":39.85,"l":39.85,"n":6,"o":39.85,"t":"2026-10-02T09:15:00Z","v":209,"vw":39.85},{"c":39.9,"h":39.9,"l":39.85,"n":2,"o":39.85,"t":"2026-10-02T09:30:00Z","v":750,"vw":39.893333},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-02T10:00:00Z","v":265,"vw":39.71},{"c":39.77,"h":39.77,"l":39.73,"n":9,"o":39.73,"t":"2026-10-02T10:30:00Z","v":640,"vw":39.745},{"c":39.99,"h":40.02,"l":39.89,"n":91,"o":39.89,"t":"2026-10-02T11:00:00Z","v":8857,"vw":39.97813},{"c":39.99,"h":40,"l":39.98,"n":44,"o":39.9915,"t":"2026-10-02T11:15:00Z","v":3449,"vw":39.98695},{"c":40,"h":40.08,"l":39.9656,"n":46,"o":39.9656,"t":"2026-10-02T11:30:00Z","v":3950,"vw":40.007169},{"c":39.87,"h":39.964,"l":39.84,"n":13,"o":39.964,"t":"2026-10-02T11:45:00Z","v":1640,"vw":39.893475},{"c":39.8,"h":39.82,"l":39.8,"n":11,"o":39.82,"t":"2026-10-02T12:00:00Z","v":2821,"vw":39.802198},{"c":39.9,"h":39.91,"l":39.826,"n":36,"o":39.826,"t":"2026-10-02T12:15:00Z","v":2067,"vw":39.865717},{"c":40.1183,"h":40.25,"l":40,"n":253,"o":40.015,"t":"2026-10-02T12:30:00Z","v":15717,"vw":40.135361},{"c":40.19,"h":40.19,"l":40.08,"n":34,"o":40.1021,"t":"2026-10-02T12:45:00Z","v":5365,"vw":40.127714},{"c":40.2129,"h":40.35,"l":40.1207,"n":66,"o":40.16,"t":"2026-10-02T13:00:00Z","v":29248,"vw":40.308186},{"c":40.29,"h":40.84,"l":39.92,"n":220,"o":40.15,"t":"2026-10-02T13:15:00Z","v":22124,"vw":40.171582},{"c":39.93,"h":40.73,"l":39.74,"n":8102,"o":40.349,"t":"2026-10-02T13:30:00Z","v":405541,"vw":40.136605},{"c":39.93,"h":40.01,"l":39.65,"n":4034,"o":39.91,"t":"2026-10-02T13:45:00Z","v":294684,"vw":39.797047},{"c":39.99,"h":40.1283,"l":39.9,"n":1643,"o":39.93,"t":"2026-10-02T14:00:00Z","v":104958,"vw":40.018784},{"c":39.84,"h":40.06,"l":39.84,"n":1330,"o":39.99,"t":"2026-10-02T14:15:00Z","v":89740,"vw":39.962459},{"c":39.88,"h":39.92,"l":39.805,"n":771,"o":39.86,"t":"2026-10-02T14:30:00Z","v":44897,"vw":39.863078},{"c":39.7,"h":39.91,"l":39.7,"n":1021,"o":39.87,"t":"2026-10-02T14:45:00Z","v":70678,"vw":39.812796},{"c":39.59,"h":39.7886,"l":39.5414,"n":682,"o":39.72,"t":"2026-10-02T15:00:00Z","v":72550,"vw":39.673079},{"c":39.65,"h":39.68,"l":39.45,"n":858,"o":39.58,"t":"2026-10-02T15:15:00Z","v":58955,"vw":39.566586},{"c":39.6,"h":39.72,"l":39.56,"n":495,"o":39.64,"t":"2026-10-02T15:30:00Z","v":29633,"vw":39.63263},{"c":39.5,"h":39.635,"l":39.39,"n":558,"o":39.63,"t":"2026-10-02T15:45:00Z","v":47086,"vw":39.466476},{"c":39.57,"h":39.7,"l":39.48,"n":494,"o":39.48,"t":"2026-10-02T16:00:00Z","v":30321,"vw":39.574274},{"c":39.44,"h":39.58,"l":39.44,"n":365,"o":39.56,"t":"2026-10-02T16:15:00Z","v":24491,"vw":39.507053},{"c":39.4318,"h":39.5501,"l":39.42,"n":286,"o":39.46,"t":"2026-10-02T16:30:00Z","v":16995,"vw":39.487563},{"c":39.41,"h":39.48,"l":39.41,"n":402,"o":39.43,"t":"2026-10-02T16:45:00Z","v":22739,"vw":39.449401},{"c":39.54,"h":39.58,"l":39.44,"n":525,"o":39.44,"t":"2026-10-02T17:00:00Z","v":52312,"vw":39.512534},{"c":39.56,"h":39.605,"l":39.5,"n":582,"o":39.53,"t":"2026-10-02T17:15:00Z","v":28106,"vw":39.542515},{"c":39.5,"h":39.57,"l":39.44,"n":537,"o":39.56,"t":"2026-10-02T17:30:00Z","v":34409,"vw":39.507589},{"c":39.54,"h":39.57,"l":39.48,"n":467,"o":39.5,"t":"2026-10-02T17:45:00Z","v":30981,"vw":39.52877},{"c":39.57,"h":39.655,"l":39.55,"n":373,"o":39.55,"t":"2026-10-02T18:00:00Z","v":30008,"vw":39.595062},{"c":39.615,"h":39.63,"l":39.5,"n":417,"o":39.59,"t":"2026-10-02T18:15:00Z","v":26478,"vw":39.593289},{"c":39.57,"h":39.65,"l":39.57,"n":412,"o":39.62,"t":"2026-10-02T18:30:00Z","v":22762,"vw":39.603767},{"c":39.61,"h":39.645,"l":39.57,"n":1026,"o":39.575,"t":"2026-10-02T18:45:00Z","v":60514,"vw":39.615108},{"c":39.57,"h":39.64,"l":39.54,"n":234,"o":39.6321,"t":"2026-10-02T19:00:00Z","v":11706,"vw":39.56782},{"c":39.57,"h":39.62,"l":39.55,"n":372,"o":39.57,"t":"2026-10-02T19:15:00Z","v":20095,"vw":39.577294},{"c":39.64,"h":39.67,"l":39.55,"n":465,"o":39.575,"t":"2026-10-02T19:30:00Z","v":24894,"vw":39.620286},{"c":39.99,"h":40.02,"l":39.65,"n":2979,"o":39.65,"t":"2026-10-02T19:45:00Z","v":267449,"vw":39.837427},{"c":40,"h":40,"l":39.8201,"n":91,"o":40,"t":"2026-10-02T20:00:00Z","v":8891,"vw":39.968935},{"c":39.95,"h":39.96,"l":39.95,"n":8,"o":39.95,"t":"2026-10-02T20:30:00Z","v":1964,"vw":39.958873},{"c":39.96,"h":39.96,"l":39.96,"n":4,"o":39.96,"t":"2026-10-02T20:45:00Z","v":2000,"vw":39.96},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-02T21:30:00Z","v":1250,"vw":39.94},{"c":39.89,"h":39.8946,"l":39.89,"n":2,"o":39.8946,"t":"2026-10-02T22:30:00Z","v":1667,"vw":39.890599},{"c":39.9,"h":39.9,"l":39.9,"n":7,"o":39.9,"t":"2026-10-02T23:00:00Z","v":550,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-02T23:15:00Z","v":200,"vw":39.9},{"c":39.89,"h":39.89,"l":39.89,"n":3,"o":39.89,"t":"2026-10-02T23:30:00Z","v":216,"vw":39.89},{"c":39.84,"h":39.86,"l":39.82,"n":5,"o":39.86,"t":"2026-10-02T23:45:00Z","v":860,"vw":39.836267},{"c":39.61,"h":39.71,"l":39.4,"n":113,"o":39.65,"t":"2026-10-05T08:00:00Z","v":10656,"vw":39.54331},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-05T08:30:00Z","v":121,"vw":39.63},{"c":39.64,"h":39.64,"l":39.64,"n":15,"o":39.64,"t":"2026-10-05T08:45:00Z","v":547,"vw":39.64},{"c":40.06,"h":40.06,"l":39.68,"n":147,"o":39.68,"t":"2026-10-05T10:00:00Z","v":4210,"vw":39.856922},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-05T10:15:00Z","v":125,"vw":39.94},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-05T10:30:00Z","v":300,"vw":40.04},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-05T10:45:00Z","v":200,"vw":40.04},{"c":40.34,"h":40.35,"l":40.0912,"n":77,"o":40.1,"t":"2026-10-05T11:00:00Z","v":5251,"vw":40.268373},{"c":40.3645,"h":40.3645,"l":40.26,"n":23,"o":40.26,"t":"2026-10-05T11:15:00Z","v":10190,"vw":40.324789},{"c":40.34,"h":40.3795,"l":40.28,"n":9,"o":40.36,"t":"2026-10-05T11:30:00Z","v":1699,"vw":40.343576},{"c":40.31,"h":40.31,"l":40.28,"n":15,"o":40.31,"t":"2026-10-05T11:45:00Z","v":1342,"vw":40.304667},{"c":40.4,"h":40.4431,"l":40.29,"n":38,"o":40.29,"t":"2026-10-05T12:00:00Z","v":6859,"vw":40.392509},{"c":40.4,"h":40.43,"l":40.29,"n":30,"o":40.4254,"t":"2026-10-05T12:15:00Z","v":2391,"vw":40.390157},{"c":40.32,"h":40.35,"l":40.28,"n":40,"o":40.35,"t":"2026-10-05T12:30:00Z","v":10072,"vw":40.29506},{"c":40.45,"h":40.464,"l":40.2702,"n":42,"o":40.2702,"t":"2026-10-05T12:45:00Z","v":2542,"vw":40.378299},{"c":40.48,"h":40.53,"l":40.46,"n":166,"o":40.4754,"t":"2026-10-05T13:00:00Z","v":7375,"vw":40.49674},{"c":40.68,"h":40.72,"l":40.44,"n":183,"o":40.49,"t":"2026-10-05T13:15:00Z","v":17757,"vw":40.598885},{"c":42.18,"h":42.18,"l":40.615,"n":12661,"o":40.67,"t":"2026-10-05T13:30:00Z","v":1055801,"vw":41.580675},{"c":41.53,"h":42.27,"l":41.41,"n":5234,"o":42.18,"t":"2026-10-05T13:45:00Z","v":438234,"vw":41.710731},{"c":41.3,"h":41.6997,"l":41.26,"n":3269,"o":41.52,"t":"2026-10-05T14:00:00Z","v":252762,"vw":41.4198},{"c":41.45,"h":41.52,"l":41.23,"n":1152,"o":41.28,"t":"2026-10-05T14:15:00Z","v":95341,"vw":41.395271},{"c":41.262,"h":41.45,"l":41.22,"n":830,"o":41.445,"t":"2026-10-05T14:30:00Z","v":83545,"vw":41.316266},{"c":41.3,"h":41.37,"l":41.25,"n":620,"o":41.27,"t":"2026-10-05T14:45:00Z","v":43848,"vw":41.312327},{"c":41.18,"h":41.34,"l":41.1,"n":840,"o":41.32,"t":"2026-10-05T15:00:00Z","v":61526,"vw":41.226836},{"c":41.37,"h":41.5,"l":41.18,"n":999,"o":41.18,"t":"2026-10-05T15:15:00Z","v":75386,"vw":41.356233},{"c":41.21,"h":41.37,"l":41.155,"n":534,"o":41.35,"t":"2026-10-05T15:30:00Z","v":52907,"vw":41.240031},{"c":41.35,"h":41.3799,"l":41.1901,"n":569,"o":41.21,"t":"2026-10-05T15:45:00Z","v":59992,"vw":41.294035},{"c":41.035,"h":41.33,"l":41.035,"n":445,"o":41.33,"t":"2026-10-05T16:00:00Z","v":29064,"vw":41.189918},{"c":41.28,"h":41.28,"l":40.96,"n":662,"o":41.04,"t":"2026-10-05T16:15:00Z","v":44083,"vw":41.086785},{"c":41.39,"h":41.395,"l":41.1701,"n":566,"o":41.26,"t":"2026-10-05T16:30:00Z","v":29772,"vw":41.262716},{"c":41.24,"h":41.39,"l":41.24,"n":389,"o":41.3699,"t":"2026-10-05T16:45:00Z","v":30579,"vw":41.341182},{"c":41.22,"h":41.2577,"l":41.16,"n":312,"o":41.23,"t":"2026-10-05T17:00:00Z","v":16861,"vw":41.195576},{"c":41.2,"h":41.3198,"l":41.18,"n":386,"o":41.21,"t":"2026-10-05T17:15:00Z","v":38332,"vw":41.228043},{"c":41.17,"h":41.18,"l":41.0628,"n":287,"o":41.17,"t":"2026-10-05T17:30:00Z","v":19553,"vw":41.120627},{"c":41.09,"h":41.19,"l":41.09,"n":198,"o":41.18,"t":"2026-10-05T17:45:00Z","v":14231,"vw":41.133716},{"c":41.115,"h":41.15,"l":41.07,"n":347,"o":41.08,"t":"2026-10-05T18:00:00Z","v":21239,"vw":41.105283},{"c":41.215,"h":41.215,"l":41.115,"n":217,"o":41.15,"t":"2026-10-05T18:15:00Z","v":23053,"vw":41.153803},{"c":41.3,"h":41.3,"l":41.19,"n":294,"o":41.215,"t":"2026-10-05T18:30:00Z","v":32217,"vw":41.23139},{"c":41.5,"h":41.5,"l":41.31,"n":435,"o":41.31,"t":"2026-10-05T18:45:00Z","v":36890,"vw":41.439354},{"c":41.64,"h":41.67,"l":41.49,"n":432,"o":41.5,"t":"2026-10-05T19:00:00Z","v":38966,"vw":41.5987},{"c":41.715,"h":41.72,"l":41.6,"n":406,"o":41.61,"t":"2026-10-05T19:15:00Z","v":41898,"vw":41.678732},{"c":41.58,"h":41.75,"l":41.52,"n":694,"o":41.7005,"t":"2026-10-05T19:30:00Z","v":68438,"vw":41.646045},{"c":41.22,"h":41.6,"l":40.97,"n":3314,"o":41.55,"t":"2026-10-05T19:45:00Z","v":265181,"vw":41.217317},{"c":41.1,"h":41.2,"l":41.1,"n":25,"o":41.2,"t":"2026-10-05T20:00:00Z","v":1796,"vw":41.180289},{"c":41.11,"h":41.11,"l":41.1,"n":13,"o":41.1,"t":"2026-10-05T20:15:00Z","v":1288,"vw":41.104415},{"c":41.13,"h":41.14,"l":41.1071,"n":42,"o":41.1071,"t":"2026-10-05T20:30:00Z","v":2545,"vw":41.130703},{"c":41.15,"h":41.15,"l":41.1008,"n":7,"o":41.1008,"t":"2026-10-05T20:45:00Z","v":3096,"vw":41.120733},{"c":41.1423,"h":41.1423,"l":41.1423,"n":2,"o":41.1423,"t":"2026-10-05T21:00:00Z","v":501,"vw":41.1423},{"c":41.1,"h":41.149,"l":41.1,"n":31,"o":41.1067,"t":"2026-10-05T21:15:00Z","v":6295,"vw":41.112239},{"c":41.0516,"h":41.08,"l":41.05,"n":14,"o":41.05,"t":"2026-10-05T21:30:00Z","v":4767,"vw":41.0534},{"c":41.05,"h":41.11,"l":41.05,"n":7,"o":41.1,"t":"2026-10-05T21:45:00Z","v":689,"vw":41.084316},{"c":41.1326,"h":41.14,"l":41.1326,"n":3,"o":41.14,"t":"2026-10-05T22:15:00Z","v":2145,"vw":41.132952},{"c":41.123,"h":41.123,"l":41.04,"n":3,"o":41.08,"t":"2026-10-05T22:30:00Z","v":372,"vw":41.075215},{"c":41.12,"h":41.12,"l":41.12,"n":1,"o":41.12,"t":"2026-10-05T22:45:00Z","v":721,"vw":41.12},{"c":41.11,"h":41.11,"l":41.1,"n":2,"o":41.1,"t":"2026-10-05T23:00:00Z","v":200,"vw":41.105},{"c":41.15,"h":41.15,"l":41.1492,"n":2,"o":41.1492,"t":"2026-10-05T23:15:00Z","v":1250,"vw":41.14936},{"c":41.1892,"h":41.1892,"l":41.1,"n":12,"o":41.1,"t":"2026-10-05T23:30:00Z","v":4650,"vw":41.157931},{"c":41.18,"h":41.2241,"l":41.18,"n":25,"o":41.1994,"t":"2026-10-05T23:45:00Z","v":3813,"vw":41.194685},{"c":41.61,"h":41.61,"l":41.31,"n":242,"o":41.31,"t":"2026-10-06T08:00:00Z","v":9672,"vw":41.399127},{"c":41.56,"h":41.56,"l":41.46,"n":27,"o":41.47,"t":"2026-10-06T08:30:00Z","v":2143,"vw":41.496089},{"c":41.61,"h":41.61,"l":41.54,"n":17,"o":41.54,"t":"2026-10-06T08:45:00Z","v":1342,"vw":41.56043},{"c":41.6,"h":41.6,"l":41.6,"n":4,"o":41.6,"t":"2026-10-06T09:00:00Z","v":220,"vw":41.6},{"c":41.4692,"h":41.69,"l":41.4186,"n":819,"o":41.59,"t":"2026-10-06T09:15:00Z","v":52638,"vw":41.541626},{"c":41.51,"h":41.58,"l":41.4764,"n":658,"o":41.4944,"t":"2026-10-06T09:30:00Z","v":37525,"vw":41.520367},{"c":41.57,"h":41.6,"l":41.49,"n":307,"o":41.52,"t":"2026-10-06T09:45:00Z","v":24217,"vw":41.564614},{"c":41.55,"h":41.6,"l":41.49,"n":108,"o":41.55,"t":"2026-10-06T10:00:00Z","v":6282,"vw":41.535129},{"c":41.6,"h":41.6,"l":41.53,"n":182,"o":41.5359,"t":"2026-10-06T10:15:00Z","v":10448,"vw":41.576415},{"c":41.63,"h":41.65,"l":41.58,"n":284,"o":41.5844,"t":"2026-10-06T10:30:00Z","v":18516,"vw":41.623577},{"c":41.66,"h":41.67,"l":41.6357,"n":193,"o":41.6357,"t":"2026-10-06T10:45:00Z","v":10091,"vw":41.659042},{"c":41.74,"h":41.8306,"l":41.65,"n":252,"o":41.65,"t":"2026-10-06T11:00:00Z","v":19540,"vw":41.736198},{"c":41.85,"h":41.97,"l":41.77,"n":166,"o":41.77,"t":"2026-10-06T11:15:00Z","v":22654,"vw":41.911035},{"c":41.95,"h":41.95,"l":41.82,"n":85,"o":41.86,"t":"2026-10-06T11:30:00Z","v":5906,"vw":41.893425},{"c":41.9128,"h":41.98,"l":41.9,"n":101,"o":41.98,"t":"2026-10-06T11:45:00Z","v":6738,"vw":41.939931},{"c":41.871,"h":41.95,"l":41.8002,"n":187,"o":41.91,"t":"2026-10-06T12:00:00Z","v":10429,"vw":41.90459},{"c":41.84,"h":41.87,"l":41.84,"n":60,"o":41.8573,"t":"2026-10-06T12:15:00Z","v":5079,"vw":41.856882},{"c":41.92,"h":41.93,"l":41.82,"n":66,"o":41.86,"t":"2026-10-06T12:30:00Z","v":9566,"vw":41.850427},{"c":41.96,"h":41.96,"l":41.87,"n":112,"o":41.89,"t":"2026-10-06T12:45:00Z","v":7160,"vw":41.92664},{"c":41.92,"h":41.97,"l":41.9,"n":130,"o":41.937,"t":"2026-10-06T13:00:00Z","v":7114,"vw":41.934967},{"c":42.07,"h":42.1,"l":41.7057,"n":413,"o":41.88,"t":"2026-10-06T13:15:00Z","v":26014,"vw":41.975627},{"c":42.15,"h":42.205,"l":41.72,"n":6936,"o":42.12,"t":"2026-10-06T13:30:00Z","v":434094,"vw":41.972383},{"c":42.42,"h":42.455,"l":41.96,"n":2775,"o":42.14,"t":"2026-10-06T13:45:00Z","v":252535,"vw":42.214079},{"c":42.43,"h":42.585,"l":42.2049,"n":2728,"o":42.42,"t":"2026-10-06T14:00:00Z","v":196500,"vw":42.414252},{"c":42.55,"h":42.78,"l":42.44,"n":2114,"o":42.44,"t":"2026-10-06T14:15:00Z","v":154977,"vw":42.649561},{"c":42.62,"h":42.64,"l":42.34,"n":1003,"o":42.54,"t":"2026-10-06T14:30:00Z","v":69738,"vw":42.466295},{"c":42.56,"h":42.61,"l":42.485,"n":624,"o":42.61,"t":"2026-10-06T14:45:00Z","v":52505,"vw":42.558862},{"c":42.42,"h":42.6,"l":42.3602,"n":599,"o":42.54,"t":"2026-10-06T15:00:00Z","v":35471,"vw":42.48459},{"c":42.38,"h":42.42,"l":42.245,"n":690,"o":42.42,"t":"2026-10-06T15:15:00Z","v":38335,"vw":42.339928},{"c":42.31,"h":42.45,"l":42.3,"n":638,"o":42.36,"t":"2026-10-06T15:30:00Z","v":38279,"vw":42.361362},{"c":42.19,"h":42.33,"l":42.185,"n":467,"o":42.31,"t":"2026-10-06T15:45:00Z","v":34734,"vw":42.260961},{"c":42.275,"h":42.31,"l":42.172,"n":437,"o":42.19,"t":"2026-10-06T16:00:00Z","v":50037,"vw":42.24057},{"c":42.2499,"h":42.281,"l":42.2,"n":442,"o":42.26,"t":"2026-10-06T16:15:00Z","v":36700,"vw":42.247871},{"c":42.36,"h":42.39,"l":42.23,"n":418,"o":42.25,"t":"2026-10-06T16:30:00Z","v":27948,"vw":42.318748},{"c":42.29,"h":42.3599,"l":42.22,"n":328,"o":42.3599,"t":"2026-10-06T16:45:00Z","v":22713,"vw":42.261038},{"c":42.21,"h":42.3,"l":42.19,"n":147,"o":42.3,"t":"2026-10-06T17:00:00Z","v":11092,"vw":42.24371},{"c":42.22,"h":42.26,"l":42.13,"n":404,"o":42.2,"t":"2026-10-06T17:15:00Z","v":23649,"vw":42.18904},{"c":42.08,"h":42.26,"l":42.071,"n":303,"o":42.22,"t":"2026-10-06T17:30:00Z","v":14283,"vw":42.192341},{"c":42.16,"h":42.16,"l":42.07,"n":307,"o":42.08,"t":"2026-10-06T17:45:00Z","v":20471,"vw":42.109961},{"c":42.14,"h":42.18,"l":42.0233,"n":578,"o":42.18,"t":"2026-10-06T18:00:00Z","v":44094,"vw":42.096224},{"c":42.05,"h":42.15,"l":42.02,"n":310,"o":42.15,"t":"2026-10-06T18:15:00Z","v":24680,"vw":42.076612},{"c":42.02,"h":42.06,"l":41.94,"n":403,"o":42.045,"t":"2026-10-06T18:30:00Z","v":40343,"vw":41.996072},{"c":42.02,"h":42.02,"l":41.955,"n":276,"o":41.99,"t":"2026-10-06T18:45:00Z","v":25464,"vw":41.980248},{"c":42,"h":42.09,"l":41.9939,"n":379,"o":42.01,"t":"2026-10-06T19:00:00Z","v":23760,"vw":42.040439},{"c":42.13,"h":42.15,"l":42.0124,"n":558,"o":42.02,"t":"2026-10-06T19:15:00Z","v":45169,"vw":42.087261},{"c":42.09,"h":42.16,"l":42.01,"n":491,"o":42.13,"t":"2026-10-06T19:30:00Z","v":41785,"vw":42.076402},{"c":41.8,"h":42.12,"l":41.76,"n":2518,"o":42.07,"t":"2026-10-06T19:45:00Z","v":206681,"vw":41.892928},{"c":41.77,"h":41.81,"l":41.76,"n":91,"o":41.8,"t":"2026-10-06T20:00:00Z","v":5066,"vw":41.796476},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-06T20:15:00Z","v":100,"vw":41.81},{"c":41.8354,"h":41.8354,"l":41.77,"n":17,"o":41.77,"t":"2026-10-06T20:30:00Z","v":11247,"vw":41.775513},{"c":41.8361,"h":41.8361,"l":41.7606,"n":5,"o":41.7606,"t":"2026-10-06T20:45:00Z","v":552,"vw":41.818776},{"c":41.76,"h":41.82,"l":41.76,"n":2,"o":41.82,"t":"2026-10-06T21:00:00Z","v":300,"vw":41.8},{"c":41.7731,"h":41.7731,"l":41.7731,"n":1,"o":41.7731,"t":"2026-10-06T21:15:00Z","v":279,"vw":41.7731},{"c":41.83,"h":41.83,"l":41.76,"n":16,"o":41.76,"t":"2026-10-06T21:45:00Z","v":1505,"vw":41.784348},{"c":41.85,"h":41.85,"l":41.77,"n":10,"o":41.77,"t":"2026-10-06T22:00:00Z","v":1943,"vw":41.791645},{"c":41.81,"h":41.81,"l":41.81,"n":2,"o":41.81,"t":"2026-10-06T22:15:00Z","v":186,"vw":41.81},{"c":41.83,"h":41.83,"l":41.77,"n":6,"o":41.77,"t":"2026-10-06T22:30:00Z","v":772,"vw":41.786107},{"c":41.76,"h":41.8294,"l":41.76,"n":6,"o":41.8294,"t":"2026-10-06T22:45:00Z","v":489,"vw":41.79357},{"c":41.82,"h":41.82,"l":41.77,"n":7,"o":41.77,"t":"2026-10-06T23:00:00Z","v":1074,"vw":41.781611},{"c":41.8,"h":41.8,"l":41.7715,"n":9,"o":41.7715,"t":"2026-10-06T23:15:00Z","v":2464,"vw":41.788405},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-06T23:30:00Z","v":690,"vw":41.78},{"c":41.8632,"h":41.8632,"l":41.82,"n":10,"o":41.82,"t":"2026-10-06T23:45:00Z","v":6214,"vw":41.824613},{"c":41.99,"h":41.99,"l":41.8,"n":66,"o":41.86,"t":"2026-10-07T08:00:00Z","v":3721,"vw":41.876622},{"c":42.1,"h":42.16,"l":42.1,"n":75,"o":42.15,"t":"2026-10-07T09:15:00Z","v":6798,"vw":42.130968},{"c":41.92,"h":42.07,"l":41.92,"n":19,"o":42.07,"t":"2026-10-07T09:30:00Z","v":5077,"vw":41.944505},{"c":41.82,"h":41.93,"l":41.82,"n":29,"o":41.92,"t":"2026-10-07T09:45:00Z","v":1627,"vw":41.871087},{"c":41.9368,"h":41.9368,"l":41.86,"n":19,"o":41.86,"t":"2026-10-07T10:00:00Z","v":2054,"vw":41.895395},{"c":41.51,"h":41.89,"l":41.5,"n":47,"o":41.89,"t":"2026-10-07T10:15:00Z","v":2029,"vw":41.588045},{"c":41.2,"h":41.34,"l":41.2,"n":59,"o":41.31,"t":"2026-10-07T10:30:00Z","v":4124,"vw":41.269775},{"c":41.41,"h":41.44,"l":41.38,"n":51,"o":41.38,"t":"2026-10-07T10:45:00Z","v":4489,"vw":41.405354},{"c":41.48,"h":41.48,"l":41.2817,"n":174,"o":41.45,"t":"2026-10-07T11:00:00Z","v":15553,"vw":41.444171},{"c":41.22,"h":41.4785,"l":41.13,"n":89,"o":41.46,"t":"2026-10-07T11:15:00Z","v":8112,"vw":41.386615},{"c":41.02,"h":41.1048,"l":40.9701,"n":114,"o":41.06,"t":"2026-10-07T11:30:00Z","v":19810,"vw":41.009957},{"c":41.22,"h":41.23,"l":41.0658,"n":75,"o":41.0658,"t":"2026-10-07T11:45:00Z","v":12856,"vw":41.183312},{"c":41.4099,"h":41.4099,"l":41.1934,"n":48,"o":41.23,"t":"2026-10-07T12:00:00Z","v":5538,"vw":41.248616},{"c":41.3312,"h":41.5,"l":41.3,"n":65,"o":41.4406,"t":"2026-10-07T12:15:00Z","v":8340,"vw":41.381224},{"c":41.41,"h":41.43,"l":41.3708,"n":17,"o":41.43,"t":"2026-10-07T12:30:00Z","v":1831,"vw":41.415722},{"c":41.61,"h":41.7292,"l":41.4,"n":93,"o":41.45,"t":"2026-10-07T12:45:00Z","v":10448,"vw":41.585493},{"c":41.56,"h":41.6237,"l":41.52,"n":40,"o":41.58,"t":"2026-10-07T13:00:00Z","v":1474,"vw":41.578755},{"c":42,"h":42,"l":41.45,"n":208,"o":41.52,"t":"2026-10-07T13:15:00Z","v":16936,"vw":41.712564},{"c":41.4,"h":42.115,"l":41.32,"n":6187,"o":42,"t":"2026-10-07T13:30:00Z","v":350027,"vw":41.604101},{"c":41.5108,"h":41.64,"l":41.21,"n":1640,"o":41.38,"t":"2026-10-07T13:45:00Z","v":115312,"vw":41.408705},{"c":41.3902,"h":41.555,"l":41.34,"n":1076,"o":41.52,"t":"2026-10-07T14:00:00Z","v":71327,"vw":41.472715},{"c":41.3,"h":41.42,"l":41.285,"n":522,"o":41.42,"t":"2026-10-07T14:15:00Z","v":28159,"vw":41.365505},{"c":41.27,"h":41.38,"l":41.24,"n":339,"o":41.29,"t":"2026-10-07T14:30:00Z","v":32252,"vw":41.286861},{"c":41.1879,"h":41.27,"l":41.055,"n":451,"o":41.245,"t":"2026-10-07T14:45:00Z","v":48541,"vw":41.134447},{"c":41.36,"h":41.36,"l":41.17,"n":572,"o":41.18,"t":"2026-10-07T15:00:00Z","v":38432,"vw":41.24664},{"c":41.46,"h":41.5,"l":41.3399,"n":637,"o":41.34,"t":"2026-10-07T15:15:00Z","v":62099,"vw":41.429773},{"c":41.685,"h":41.69,"l":41.42,"n":1235,"o":41.47,"t":"2026-10-07T15:30:00Z","v":286160,"vw":41.539643},{"c":41.54,"h":41.69,"l":41.51,"n":636,"o":41.67,"t":"2026-10-07T15:45:00Z","v":47146,"vw":41.585623},{"c":41.6,"h":41.61,"l":41.45,"n":435,"o":41.53,"t":"2026-10-07T16:00:00Z","v":31025,"vw":41.505298},{"c":41.56,"h":41.7,"l":41.55,"n":212,"o":41.58,"t":"2026-10-07T16:15:00Z","v":16562,"vw":41.608232},{"c":41.555,"h":41.555,"l":41.47,"n":235,"o":41.54,"t":"2026-10-07T16:30:00Z","v":17692,"vw":41.524942},{"c":41.54,"h":41.5701,"l":41.49,"n":223,"o":41.5701,"t":"2026-10-07T16:45:00Z","v":17212,"vw":41.542208},{"c":41.53,"h":41.63,"l":41.49,"n":278,"o":41.54,"t":"2026-10-07T17:00:00Z","v":15279,"vw":41.56457},{"c":41.74,"h":41.75,"l":41.53,"n":366,"o":41.55,"t":"2026-10-07T17:15:00Z","v":22652,"vw":41.667147},{"c":41.79,"h":41.82,"l":41.72,"n":469,"o":41.7383,"t":"2026-10-07T17:30:00Z","v":41012,"vw":41.765961},{"c":41.84,"h":41.87,"l":41.775,"n":364,"o":41.83,"t":"2026-10-07T17:45:00Z","v":23176,"vw":41.835506},{"c":41.93,"h":41.93,"l":41.7899,"n":292,"o":41.84,"t":"2026-10-07T18:00:00Z","v":15318,"vw":41.88151},{"c":42.15,"h":42.165,"l":41.905,"n":1542,"o":41.94,"t":"2026-10-07T18:15:00Z","v":253258,"vw":42.069687},{"c":42.05,"h":42.155,"l":41.95,"n":614,"o":42.15,"t":"2026-10-07T18:30:00Z","v":40036,"vw":42.04273},{"c":42.03,"h":42.06,"l":41.96,"n":316,"o":42.04,"t":"2026-10-07T18:45:00Z","v":24442,"vw":42.001953},{"c":41.99,"h":42.1,"l":41.955,"n":460,"o":42.04,"t":"2026-10-07T19:00:00Z","v":27696,"vw":42.028053},{"c":41.87,"h":42.01,"l":41.86,"n":281,"o":41.995,"t":"2026-10-07T19:15:00Z","v":17668,"vw":41.935655},{"c":41.79,"h":41.87,"l":41.75,"n":304,"o":41.87,"t":"2026-10-07T19:30:00Z","v":26322,"vw":41.80776},{"c":41.82,"h":41.99,"l":41.78,"n":1413,"o":41.8,"t":"2026-10-07T19:45:00Z","v":109185,"vw":41.888413},{"c":41.8,"h":41.83,"l":41.8,"n":18,"o":41.82,"t":"2026-10-07T20:00:00Z","v":6728,"vw":41.810805},{"c":41.78,"h":41.81,"l":41.77,"n":17,"o":41.81,"t":"2026-10-07T20:15:00Z","v":1749,"vw":41.785672},{"c":41.784,"h":41.83,"l":41.77,"n":22,"o":41.82,"t":"2026-10-07T20:30:00Z","v":4436,"vw":41.781018},{"c":41.79,"h":41.81,"l":41.75,"n":7,"o":41.75,"t":"2026-10-07T20:45:00Z","v":800,"vw":41.774865},{"c":41.9035,"h":41.9035,"l":41.81,"n":2,"o":41.81,"t":"2026-10-07T21:00:00Z","v":200,"vw":41.85675},{"c":41.85,"h":41.85,"l":41.85,"n":5,"o":41.85,"t":"2026-10-07T21:15:00Z","v":775,"vw":41.85},{"c":41.85,"h":41.8596,"l":41.85,"n":2,"o":41.8596,"t":"2026-10-07T21:30:00Z","v":643,"vw":41.858107},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-07T21:45:00Z","v":100,"vw":41.81},{"c":41.9212,"h":41.9212,"l":41.9212,"n":1,"o":41.9212,"t":"2026-10-07T22:00:00Z","v":100,"vw":41.9212},{"c":41.88,"h":41.92,"l":41.8176,"n":9,"o":41.92,"t":"2026-10-07T22:30:00Z","v":3464,"vw":41.845957},{"c":41.8309,"h":41.8309,"l":41.8309,"n":2,"o":41.8309,"t":"2026-10-07T22:45:00Z","v":1064,"vw":41.8309},{"c":41.86,"h":41.93,"l":41.86,"n":6,"o":41.93,"t":"2026-10-07T23:30:00Z","v":940,"vw":41.874616},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-07T23:45:00Z","v":500,"vw":41.8},{"c":42.04,"h":42.04,"l":41.57,"n":110,"o":41.93,"t":"2026-10-08T08:00:00Z","v":7482,"vw":41.756046},{"c":42.05,"h":42.06,"l":42.05,"n":7,"o":42.06,"t":"2026-10-08T08:15:00Z","v":798,"vw":42.052959},{"c":42,"h":42.04,"l":41.94,"n":11,"o":41.94,"t":"2026-10-08T08:30:00Z","v":877,"vw":41.971042},{"c":41.97,"h":42.01,"l":41.97,"n":3,"o":42.01,"t":"2026-10-08T09:00:00Z","v":300,"vw":41.988182},{"c":42,"h":42.04,"l":41.995,"n":8,"o":41.995,"t":"2026-10-08T09:15:00Z","v":2774,"vw":42.027595},{"c":41.89,"h":41.89,"l":41.88,"n":13,"o":41.88,"t":"2026-10-08T09:45:00Z","v":1053,"vw":41.887093},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-08T10:15:00Z","v":500,"vw":41.97},{"c":41.844,"h":41.89,"l":41.83,"n":17,"o":41.89,"t":"2026-10-08T10:30:00Z","v":3129,"vw":41.842508},{"c":41.9364,"h":41.9364,"l":41.9364,"n":2,"o":41.9364,"t":"2026-10-08T10:45:00Z","v":693,"vw":41.9364},{"c":41.73,"h":41.825,"l":41.7223,"n":61,"o":41.825,"t":"2026-10-08T11:00:00Z","v":10264,"vw":41.756565},{"c":41.72,"h":41.74,"l":41.7,"n":37,"o":41.74,"t":"2026-10-08T11:15:00Z","v":5437,"vw":41.720235},{"c":41.9,"h":41.9,"l":41.7501,"n":27,"o":41.7992,"t":"2026-10-08T11:30:00Z","v":2742,"vw":41.831163},{"c":41.99,"h":41.99,"l":41.93,"n":38,"o":41.93,"t":"2026-10-08T11:45:00Z","v":6897,"vw":41.966763},{"c":41.8907,"h":42.1,"l":41.8907,"n":186,"o":42.06,"t":"2026-10-08T12:00:00Z","v":14217,"vw":41.993915},{"c":41.35,"h":41.8179,"l":41.2,"n":157,"o":41.8179,"t":"2026-10-08T12:15:00Z","v":39897,"vw":41.392974},{"c":41.34,"h":41.62,"l":41.34,"n":43,"o":41.6,"t":"2026-10-08T12:30:00Z","v":4945,"vw":41.448298},{"c":41.68,"h":41.68,"l":41.4,"n":159,"o":41.4,"t":"2026-10-08T12:45:00Z","v":15325,"vw":41.53037},{"c":41.79,"h":41.84,"l":41.711,"n":55,"o":41.711,"t":"2026-10-08T13:00:00Z","v":3000,"vw":41.807415},{"c":41.81,"h":41.92,"l":41.75,"n":66,"o":41.7685,"t":"2026-10-08T13:15:00Z","v":5403,"vw":41.800766},{"c":42.07,"h":42.44,"l":41.69,"n":8607,"o":41.78,"t":"2026-10-08T13:30:00Z","v":499785,"vw":42.120135},{"c":42.24,"h":42.27,"l":41.92,"n":1847,"o":42.06,"t":"2026-10-08T13:45:00Z","v":126900,"vw":42.112371},{"c":42.1451,"h":42.24,"l":41.95,"n":1690,"o":42.23,"t":"2026-10-08T14:00:00Z","v":99210,"vw":42.057406},{"c":41.865,"h":42.13,"l":41.86,"n":814,"o":42.13,"t":"2026-10-08T14:15:00Z","v":51242,"vw":41.970084},{"c":42.04,"h":42.1,"l":41.87,"n":529,"o":41.87,"t":"2026-10-08T14:30:00Z","v":29788,"vw":42.02068},{"c":41.94,"h":42.14,"l":41.91,"n":566,"o":42.04,"t":"2026-10-08T14:45:00Z","v":36199,"vw":42.028662},{"c":41.94,"h":42.11,"l":41.89,"n":618,"o":41.94,"t":"2026-10-08T15:00:00Z","v":31009,"vw":41.983854},{"c":41.965,"h":41.97,"l":41.8001,"n":481,"o":41.96,"t":"2026-10-08T15:15:00Z","v":41558,"vw":41.876363},{"c":42.0101,"h":42.06,"l":41.885,"n":486,"o":41.95,"t":"2026-10-08T15:30:00Z","v":27428,"vw":41.962159},{"c":41.93,"h":42.05,"l":41.89,"n":270,"o":41.95,"t":"2026-10-08T15:45:00Z","v":15618,"vw":41.981358},{"c":41.87,"h":41.92,"l":41.72,"n":400,"o":41.905,"t":"2026-10-08T16:00:00Z","v":28729,"vw":41.817349},{"c":42.06,"h":42.19,"l":41.8731,"n":1361,"o":41.9,"t":"2026-10-08T16:15:00Z","v":92830,"vw":42.025803},{"c":41.73,"h":42.12,"l":41.62,"n":1350,"o":42.055,"t":"2026-10-08T16:30:00Z","v":80634,"vw":41.782034},{"c":41.29,"h":41.71,"l":41.04,"n":7230,"o":41.71,"t":"2026-10-08T16:45:00Z","v":554512,"vw":41.276326},{"c":41.125,"h":41.27,"l":40.58,"n":8297,"o":41.27,"t":"2026-10-08T17:00:00Z","v":619109,"vw":40.894554},{"c":40.82,"h":41.29,"l":40.75,"n":3005,"o":41.145,"t":"2026-10-08T17:15:00Z","v":194747,"vw":41.067682},{"c":40.57,"h":40.91,"l":40.57,"n":1243,"o":40.825,"t":"2026-10-08T17:30:00Z","v":91031,"vw":40.765784},{"c":40.31,"h":40.68,"l":40.13,"n":1560,"o":40.59,"t":"2026-10-08T17:45:00Z","v":101127,"vw":40.327276},{"c":40.28,"h":40.35,"l":40.12,"n":680,"o":40.3,"t":"2026-10-08T18:00:00Z","v":43195,"vw":40.208995},{"c":40.7399,"h":40.83,"l":40.29,"n":633,"o":40.31,"t":"2026-10-08T18:15:00Z","v":59328,"vw":40.576134},{"c":40.57,"h":40.73,"l":40.49,"n":848,"o":40.73,"t":"2026-10-08T18:30:00Z","v":50632,"vw":40.59852},{"c":40.67,"h":40.67,"l":40.53,"n":368,"o":40.57,"t":"2026-10-08T18:45:00Z","v":20332,"vw":40.602927},{"c":40.565,"h":40.67,"l":40.4536,"n":606,"o":40.66,"t":"2026-10-08T19:00:00Z","v":52228,"vw":40.560664},{"c":40.64,"h":40.7,"l":40.515,"n":467,"o":40.545,"t":"2026-10-08T19:15:00Z","v":34176,"vw":40.612095},{"c":40.735,"h":40.735,"l":40.56,"n":356,"o":40.64,"t":"2026-10-08T19:30:00Z","v":24342,"vw":40.655227},{"c":40.72,"h":40.82,"l":40.68,"n":1990,"o":40.7,"t":"2026-10-08T19:45:00Z","v":140647,"vw":40.740399},{"c":40.75,"h":40.82,"l":40.5454,"n":27,"o":40.71,"t":"2026-10-08T20:00:00Z","v":5690,"vw":40.722918},{"c":40.68,"h":40.8699,"l":40.68,"n":12,"o":40.8699,"t":"2026-10-08T20:15:00Z","v":1861,"vw":40.725241},{"c":40.8,"h":40.8,"l":40.79,"n":8,"o":40.79,"t":"2026-10-08T20:30:00Z","v":402,"vw":40.794452},{"c":40.85,"h":40.85,"l":40.71,"n":24,"o":40.72,"t":"2026-10-08T20:45:00Z","v":3549,"vw":40.771629},{"c":40.8,"h":40.84,"l":40.8,"n":6,"o":40.84,"t":"2026-10-08T21:15:00Z","v":850,"vw":40.812973},{"c":40.62,"h":40.7,"l":40.62,"n":3,"o":40.7,"t":"2026-10-08T21:30:00Z","v":418,"vw":40.677011},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-08T21:45:00Z","v":100,"vw":40.8},{"c":40.71,"h":40.71,"l":40.7,"n":7,"o":40.7,"t":"2026-10-08T22:00:00Z","v":1541,"vw":40.701698},{"c":40.78,"h":40.78,"l":40.7013,"n":8,"o":40.71,"t":"2026-10-08T22:15:00Z","v":1532,"vw":40.713968},{"c":40.8,"h":40.8168,"l":40.7,"n":10,"o":40.7,"t":"2026-10-08T22:30:00Z","v":702,"vw":40.75046},{"c":40.7,"h":40.71,"l":40.7,"n":9,"o":40.71,"t":"2026-10-08T22:45:00Z","v":2005,"vw":40.704618},{"c":40.701,"h":40.71,"l":40.701,"n":4,"o":40.71,"t":"2026-10-08T23:15:00Z","v":300,"vw":40.7055},{"c":40.7006,"h":40.7006,"l":40.7006,"n":1,"o":40.7006,"t":"2026-10-08T23:30:00Z","v":4409,"vw":40.7006},{"c":40.68,"h":40.71,"l":40.68,"n":10,"o":40.7,"t":"2026-10-08T23:45:00Z","v":1014,"vw":40.693351},{"c":40.9,"h":41.31,"l":40.8,"n":64,"o":41.15,"t":"2026-10-09T08:00:00Z","v":3524,"vw":40.99051},{"c":41.41,"h":41.41,"l":41.41,"n":2,"o":41.41,"t":"2026-10-09T08:15:00Z","v":121,"vw":41.41},{"c":41.36,"h":41.51,"l":41.35,"n":13,"o":41.37,"t":"2026-10-09T08:30:00Z","v":908,"vw":41.415232},{"c":41.45,"h":41.45,"l":41.45,"n":2,"o":41.45,"t":"2026-10-09T08:45:00Z","v":1000,"vw":41.45},{"c":41.49,"h":41.49,"l":41.4879,"n":10,"o":41.4879,"t":"2026-10-09T09:00:00Z","v":821,"vw":41.489571},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-09T09:15:00Z","v":2500,"vw":41.5},{"c":41.49,"h":41.6,"l":41.49,"n":28,"o":41.59,"t":"2026-10-09T09:30:00Z","v":2310,"vw":41.569368},{"c":41.5,"h":41.5,"l":41.49,"n":5,"o":41.49,"t":"2026-10-09T09:45:00Z","v":665,"vw":41.496923},{"c":41.49,"h":41.49,"l":41.49,"n":3,"o":41.49,"t":"2026-10-09T10:15:00Z","v":200,"vw":41.49},{"c":41.495,"h":41.5125,"l":41.495,"n":2,"o":41.5125,"t":"2026-10-09T10:45:00Z","v":900,"vw":41.510556},{"c":41.4,"h":41.495,"l":41.4,"n":20,"o":41.495,"t":"2026-10-09T11:00:00Z","v":5602,"vw":41.404381},{"c":41.53,"h":41.55,"l":41.51,"n":6,"o":41.51,"t":"2026-10-09T11:15:00Z","v":3393,"vw":41.544058},{"c":41.65,"h":41.65,"l":41.62,"n":4,"o":41.62,"t":"2026-10-09T11:30:00Z","v":1004,"vw":41.644},{"c":41.66,"h":41.66,"l":41.66,"n":4,"o":41.66,"t":"2026-10-09T11:45:00Z","v":438,"vw":41.66},{"c":41.71,"h":41.73,"l":41.7,"n":6,"o":41.7,"t":"2026-10-09T12:00:00Z","v":1410,"vw":41.703309},{"c":41.537,"h":41.75,"l":41.537,"n":10,"o":41.75,"t":"2026-10-09T12:15:00Z","v":990,"vw":41.624863},{"c":41.5879,"h":41.61,"l":41.5879,"n":2,"o":41.61,"t":"2026-10-09T12:30:00Z","v":800,"vw":41.601713},{"c":41.35,"h":41.51,"l":41.35,"n":11,"o":41.51,"t":"2026-10-09T12:45:00Z","v":1040,"vw":41.446256},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-10-09T13:00:00Z","v":333,"vw":41.49},{"c":41.65,"h":41.76,"l":41.46,"n":36,"o":41.58,"t":"2026-10-09T13:15:00Z","v":5893,"vw":41.581929},{"c":41.4,"h":42.08,"l":41.26,"n":4702,"o":41.69,"t":"2026-10-09T13:30:00Z","v":388877,"vw":41.626185},{"c":41.49,"h":41.8,"l":41.38,"n":1888,"o":41.41,"t":"2026-10-09T13:45:00Z","v":158877,"vw":41.57865},{"c":41.8301,"h":41.88,"l":41.3799,"n":924,"o":41.48,"t":"2026-10-09T14:00:00Z","v":67514,"vw":41.648506},{"c":42.1,"h":42.18,"l":41.8226,"n":838,"o":41.87,"t":"2026-10-09T14:15:00Z","v":136325,"vw":42.065088},{"c":42.19,"h":42.2201,"l":41.96,"n":609,"o":42.12,"t":"2026-10-09T14:30:00Z","v":57229,"vw":42.111603},{"c":42.42,"h":42.45,"l":42.19,"n":627,"o":42.195,"t":"2026-10-09T14:45:00Z","v":116740,"vw":42.329118},{"c":42.2201,"h":42.45,"l":42.14,"n":1689,"o":42.44,"t":"2026-10-09T15:00:00Z","v":285863,"vw":42.210486},{"c":42.44,"h":42.47,"l":42.2088,"n":688,"o":42.24,"t":"2026-10-09T15:15:00Z","v":249656,"vw":42.373265},{"c":42.44,"h":42.51,"l":42.36,"n":452,"o":42.42,"t":"2026-10-09T15:30:00Z","v":46995,"vw":42.446901},{"c":42.54,"h":42.595,"l":42.375,"n":302,"o":42.43,"t":"2026-10-09T15:45:00Z","v":32655,"vw":42.49323},{"c":42.51,"h":42.67,"l":42.49,"n":292,"o":42.56,"t":"2026-10-09T16:00:00Z","v":37710,"vw":42.592893},{"c":42.5802,"h":42.66,"l":42.5199,"n":208,"o":42.5199,"t":"2026-10-09T16:15:00Z","v":22089,"vw":42.597709},{"c":42.635,"h":42.64,"l":42.575,"n":140,"o":42.58,"t":"2026-10-09T16:30:00Z","v":20475,"vw":42.603527},{"c":42.59,"h":42.64,"l":42.57,"n":168,"o":42.6329,"t":"2026-10-09T16:45:00Z","v":38896,"vw":42.615632},{"c":42.5101,"h":42.63,"l":42.51,"n":297,"o":42.58,"t":"2026-10-09T17:00:00Z","v":36946,"vw":42.580831},{"c":42.445,"h":42.53,"l":42.4201,"n":169,"o":42.53,"t":"2026-10-09T17:15:00Z","v":30776,"vw":42.483482},{"c":42.5427,"h":42.55,"l":42.44,"n":141,"o":42.4515,"t":"2026-10-09T17:30:00Z","v":22958,"vw":42.496058},{"c":42.45,"h":42.57,"l":42.45,"n":214,"o":42.54,"t":"2026-10-09T17:45:00Z","v":14816,"vw":42.513066},{"c":42.49,"h":42.51,"l":42.39,"n":235,"o":42.46,"t":"2026-10-09T18:00:00Z","v":17866,"vw":42.43504},{"c":42.55,"h":42.59,"l":42.47,"n":195,"o":42.48,"t":"2026-10-09T18:15:00Z","v":23234,"vw":42.514689},{"c":42.7798,"h":42.85,"l":42.55,"n":1082,"o":42.55,"t":"2026-10-09T18:30:00Z","v":82213,"vw":42.726192},{"c":42.835,"h":42.94,"l":42.745,"n":536,"o":42.77,"t":"2026-10-09T18:45:00Z","v":47815,"vw":42.856455},{"c":42.76,"h":42.82,"l":42.72,"n":213,"o":42.8101,"t":"2026-10-09T19:00:00Z","v":19901,"vw":42.766991},{"c":42.72,"h":42.79,"l":42.7,"n":217,"o":42.7751,"t":"2026-10-09T19:15:00Z","v":24635,"vw":42.752715},{"c":42.69,"h":42.74,"l":42.64,"n":546,"o":42.7,"t":"2026-10-09T19:30:00Z","v":36847,"vw":42.69025},{"c":42.62,"h":42.72,"l":42.57,"n":1282,"o":42.67,"t":"2026-10-09T19:45:00Z","v":100058,"vw":42.640478},{"c":42.56,"h":42.62,"l":42.5147,"n":72,"o":42.62,"t":"2026-10-09T20:00:00Z","v":8063,"vw":42.571975},{"c":42.57,"h":42.62,"l":42.57,"n":8,"o":42.6,"t":"2026-10-09T20:15:00Z","v":1181,"vw":42.600769},{"c":42.61,"h":42.61,"l":42.6,"n":10,"o":42.6,"t":"2026-10-09T20:30:00Z","v":817,"vw":42.606926},{"c":42.52,"h":42.66,"l":42.52,"n":16,"o":42.6107,"t":"2026-10-09T20:45:00Z","v":1703,"vw":42.583429},{"c":42.4308,"h":42.4308,"l":42.4308,"n":1,"o":42.4308,"t":"2026-10-09T21:00:00Z","v":200,"vw":42.4308},{"c":42.6,"h":42.6,"l":42.59,"n":7,"o":42.59,"t":"2026-10-09T21:15:00Z","v":791,"vw":42.597315},{"c":42.53,"h":42.53,"l":42.53,"n":3,"o":42.53,"t":"2026-10-09T21:30:00Z","v":535,"vw":42.53},{"c":42.54,"h":42.54,"l":42.54,"n":3,"o":42.54,"t":"2026-10-09T22:00:00Z","v":306,"vw":42.54},{"c":42.6,"h":42.6,"l":42.53,"n":2,"o":42.53,"t":"2026-10-09T22:15:00Z","v":436,"vw":42.546055},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-09T22:30:00Z","v":150,"vw":42.55},{"c":42.5,"h":42.55,"l":42.5,"n":8,"o":42.55,"t":"2026-10-09T22:45:00Z","v":970,"vw":42.517738},{"c":42.5,"h":42.56,"l":42.5,"n":6,"o":42.5,"t":"2026-10-09T23:00:00Z","v":485,"vw":42.525805},{"c":42.52,"h":42.52,"l":42.52,"n":6,"o":42.52,"t":"2026-10-09T23:15:00Z","v":500,"vw":42.52},{"c":42.52,"h":42.52,"l":42.5189,"n":6,"o":42.5189,"t":"2026-10-09T23:30:00Z","v":406,"vw":42.519562},{"c":42.65,"h":42.65,"l":42.51,"n":18,"o":42.51,"t":"2026-10-09T23:45:00Z","v":1130,"vw":42.615366},{"c":42.99,"h":43.06,"l":42.65,"n":206,"o":42.88,"t":"2026-10-12T08:00:00Z","v":7640,"vw":42.951474},{"c":42.9229,"h":42.9229,"l":42.82,"n":3,"o":42.82,"t":"2026-10-12T08:15:00Z","v":456,"vw":42.8494},{"c":42.65,"h":42.65,"l":42.65,"n":2,"o":42.65,"t":"2026-10-12T08:30:00Z","v":294,"vw":42.65},{"c":42.75,"h":42.77,"l":42.75,"n":11,"o":42.77,"t":"2026-10-12T08:45:00Z","v":620,"vw":42.76},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-12T09:00:00Z","v":100,"vw":42.76},{"c":42.89,"h":42.91,"l":42.89,"n":13,"o":42.9,"t":"2026-10-12T09:15:00Z","v":759,"vw":42.901667},{"c":42.91,"h":42.91,"l":42.91,"n":4,"o":42.91,"t":"2026-10-12T09:30:00Z","v":305,"vw":42.91},{"c":42.82,"h":42.82,"l":42.82,"n":3,"o":42.82,"t":"2026-10-12T09:45:00Z","v":307,"vw":42.82},{"c":43,"h":43,"l":42.9,"n":30,"o":42.9,"t":"2026-10-12T10:00:00Z","v":1643,"vw":42.927902},{"c":42.84,"h":42.84,"l":42.84,"n":1,"o":42.84,"t":"2026-10-12T10:15:00Z","v":104,"vw":42.84},{"c":42.79,"h":42.88,"l":42.78,"n":22,"o":42.86,"t":"2026-10-12T10:45:00Z","v":1249,"vw":42.812622},{"c":42.92,"h":42.92,"l":42.8,"n":15,"o":42.8,"t":"2026-10-12T11:00:00Z","v":1178,"vw":42.873408},{"c":43,"h":43,"l":42.8885,"n":55,"o":42.92,"t":"2026-10-12T11:15:00Z","v":5636,"vw":42.951503},{"c":43,"h":43,"l":43,"n":13,"o":43,"t":"2026-10-12T11:30:00Z","v":851,"vw":43},{"c":43.0299,"h":43.0299,"l":42.91,"n":373,"o":42.93,"t":"2026-10-12T11:45:00Z","v":18265,"vw":42.991271},{"c":42.97,"h":43,"l":42.9095,"n":35,"o":42.9095,"t":"2026-10-12T12:00:00Z","v":1950,"vw":42.98216},{"c":43.02,"h":43.02,"l":42.97,"n":51,"o":42.97,"t":"2026-10-12T12:15:00Z","v":1235,"vw":42.994272},{"c":42.9,"h":42.9783,"l":42.9,"n":17,"o":42.9783,"t":"2026-10-12T12:30:00Z","v":3017,"vw":42.921971},{"c":43,"h":43,"l":42.95,"n":47,"o":42.9721,"t":"2026-10-12T12:45:00Z","v":7312,"vw":42.971685},{"c":43.18,"h":43.31,"l":43.06,"n":835,"o":43.06,"t":"2026-10-12T13:00:00Z","v":25842,"vw":43.214645},{"c":43,"h":43.13,"l":43,"n":55,"o":43.03,"t":"2026-10-12T13:15:00Z","v":3825,"vw":43.050117},{"c":43.36,"h":43.73,"l":42.8,"n":3564,"o":42.99,"t":"2026-10-12T13:30:00Z","v":254643,"vw":43.406309},{"c":43.29,"h":43.4,"l":43.11,"n":1651,"o":43.38,"t":"2026-10-12T13:45:00Z","v":114146,"vw":43.237502},{"c":43.06,"h":43.438,"l":42.96,"n":911,"o":43.29,"t":"2026-10-12T14:00:00Z","v":89585,"vw":43.196938},{"c":43.27,"h":43.3,"l":43.0828,"n":468,"o":43.0828,"t":"2026-10-12T14:15:00Z","v":60182,"vw":43.195466},{"c":43.35,"h":43.47,"l":43.3,"n":419,"o":43.3,"t":"2026-10-12T14:30:00Z","v":46451,"vw":43.395},{"c":43.47,"h":43.51,"l":43.32,"n":658,"o":43.36,"t":"2026-10-12T14:45:00Z","v":76127,"vw":43.438216},{"c":43.56,"h":43.575,"l":43.45,"n":385,"o":43.49,"t":"2026-10-12T15:00:00Z","v":45968,"vw":43.528193},{"c":43.68,"h":43.83,"l":43.58,"n":941,"o":43.58,"t":"2026-10-12T15:15:00Z","v":90408,"vw":43.696091},{"c":43.75,"h":43.7703,"l":43.61,"n":496,"o":43.6799,"t":"2026-10-12T15:30:00Z","v":41350,"vw":43.692665},{"c":43.685,"h":43.77,"l":43.625,"n":359,"o":43.745,"t":"2026-10-12T15:45:00Z","v":34014,"vw":43.711277},{"c":43.6702,"h":43.71,"l":43.615,"n":214,"o":43.66,"t":"2026-10-12T16:00:00Z","v":28306,"vw":43.653523},{"c":43.5,"h":43.69,"l":43.4699,"n":304,"o":43.67,"t":"2026-10-12T16:15:00Z","v":28123,"vw":43.552207},{"c":43.46,"h":43.57,"l":43.46,"n":120,"o":43.53,"t":"2026-10-12T16:30:00Z","v":14658,"vw":43.5422},{"c":43.37,"h":43.49,"l":43.33,"n":269,"o":43.45,"t":"2026-10-12T16:45:00Z","v":23248,"vw":43.407194},{"c":43.4199,"h":43.44,"l":43.215,"n":357,"o":43.371,"t":"2026-10-12T17:00:00Z","v":38400,"vw":43.332322},{"c":43.465,"h":43.54,"l":43.4,"n":464,"o":43.42,"t":"2026-10-12T17:15:00Z","v":41145,"vw":43.446878},{"c":43.5,"h":43.53,"l":43.4,"n":328,"o":43.46,"t":"2026-10-12T17:30:00Z","v":23828,"vw":43.466052},{"c":43.39,"h":43.565,"l":43.3615,"n":426,"o":43.52,"t":"2026-10-12T17:45:00Z","v":38166,"vw":43.475446},{"c":43.38,"h":43.4241,"l":43.33,"n":251,"o":43.41,"t":"2026-10-12T18:00:00Z","v":15543,"vw":43.384936},{"c":43.28,"h":43.37,"l":43.2,"n":330,"o":43.37,"t":"2026-10-12T18:15:00Z","v":23823,"vw":43.29428},{"c":43.3,"h":43.3,"l":43.175,"n":208,"o":43.3,"t":"2026-10-12T18:30:00Z","v":13710,"vw":43.23355},{"c":43.35,"h":43.36,"l":43.265,"n":420,"o":43.3195,"t":"2026-10-12T18:45:00Z","v":38828,"vw":43.309171},{"c":43.3899,"h":43.43,"l":43.32,"n":319,"o":43.36,"t":"2026-10-12T19:00:00Z","v":23200,"vw":43.388976},{"c":43.38,"h":43.46,"l":43.37,"n":339,"o":43.39,"t":"2026-10-12T19:15:00Z","v":32545,"vw":43.415026},{"c":43.51,"h":43.51,"l":43.32,"n":487,"o":43.38,"t":"2026-10-12T19:30:00Z","v":36130,"vw":43.393165},{"c":43.57,"h":43.59,"l":43.4,"n":1157,"o":43.49,"t":"2026-10-12T19:45:00Z","v":89913,"vw":43.501664},{"c":43.55,"h":43.59,"l":43.55,"n":33,"o":43.57,"t":"2026-10-12T20:00:00Z","v":7217,"vw":43.578668},{"c":43.52,"h":43.52,"l":43.52,"n":12,"o":43.52,"t":"2026-10-12T20:15:00Z","v":400,"vw":43.52},{"c":43.4581,"h":43.4581,"l":43.4581,"n":2,"o":43.4581,"t":"2026-10-12T20:30:00Z","v":205,"vw":43.4581},{"c":43.4514,"h":43.4514,"l":43.4514,"n":1,"o":43.4514,"t":"2026-10-12T20:45:00Z","v":551,"vw":43.4514},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-12T21:00:00Z","v":101,"vw":43.45},{"c":43.53,"h":43.53,"l":43.431,"n":5,"o":43.4553,"t":"2026-10-12T21:15:00Z","v":1073,"vw":43.465891},{"c":43.4419,"h":43.4803,"l":43.4313,"n":6,"o":43.4803,"t":"2026-10-12T21:30:00Z","v":577,"vw":43.451781},{"c":43.4552,"h":43.48,"l":43.43,"n":7,"o":43.44,"t":"2026-10-12T21:45:00Z","v":789,"vw":43.447625},{"c":43.56,"h":43.56,"l":43.53,"n":10,"o":43.53,"t":"2026-10-12T22:15:00Z","v":512,"vw":43.53838},{"c":43.5,"h":43.52,"l":43.5,"n":14,"o":43.51,"t":"2026-10-12T22:30:00Z","v":1623,"vw":43.50914},{"c":43.53,"h":43.53,"l":43.489,"n":7,"o":43.52,"t":"2026-10-12T22:45:00Z","v":466,"vw":43.508095},{"c":43.5,"h":43.55,"l":43.5,"n":5,"o":43.55,"t":"2026-10-12T23:00:00Z","v":476,"vw":43.53913},{"c":43.58,"h":43.58,"l":43.507,"n":25,"o":43.5117,"t":"2026-10-12T23:15:00Z","v":2185,"vw":43.539541},{"c":43.56,"h":43.59,"l":43.56,"n":26,"o":43.58,"t":"2026-10-12T23:30:00Z","v":2254,"vw":43.584511},{"c":43.56,"h":43.57,"l":43.55,"n":4,"o":43.57,"t":"2026-10-12T23:45:00Z","v":418,"vw":43.562255},{"c":43.71,"h":43.94,"l":43.2,"n":252,"o":43.94,"t":"2026-10-13T08:00:00Z","v":17286,"vw":43.566201},{"c":43.65,"h":43.68,"l":43.65,"n":4,"o":43.68,"t":"2026-10-13T08:15:00Z","v":503,"vw":43.669939},{"c":43.7,"h":43.7,"l":43.7,"n":2,"o":43.7,"t":"2026-10-13T08:30:00Z","v":222,"vw":43.7},{"c":43.57,"h":43.61,"l":43.57,"n":16,"o":43.61,"t":"2026-10-13T09:00:00Z","v":1879,"vw":43.592963},{"c":43.45,"h":43.47,"l":43.45,"n":21,"o":43.47,"t":"2026-10-13T09:15:00Z","v":1039,"vw":43.464286},{"c":43.57,"h":43.57,"l":43.46,"n":12,"o":43.46,"t":"2026-10-13T09:30:00Z","v":878,"vw":43.541481},{"c":43.75,"h":43.75,"l":43.63,"n":46,"o":43.63,"t":"2026-10-13T10:00:00Z","v":3576,"vw":43.678245},{"c":43.67,"h":43.67,"l":43.67,"n":8,"o":43.67,"t":"2026-10-13T10:15:00Z","v":310,"vw":43.67},{"c":43.67,"h":43.74,"l":43.67,"n":6,"o":43.74,"t":"2026-10-13T10:30:00Z","v":424,"vw":43.706554},{"c":43.78,"h":43.78,"l":43.72,"n":28,"o":43.74,"t":"2026-10-13T10:45:00Z","v":1330,"vw":43.744881},{"c":44.01,"h":44.05,"l":43.84,"n":188,"o":43.84,"t":"2026-10-13T11:00:00Z","v":21698,"vw":43.981996},{"c":43.9,"h":44.01,"l":43.88,"n":93,"o":44,"t":"2026-10-13T11:15:00Z","v":6866,"vw":43.953421},{"c":43.83,"h":43.85,"l":43.7881,"n":31,"o":43.85,"t":"2026-10-13T11:30:00Z","v":15960,"vw":43.811262},{"c":43.95,"h":43.95,"l":43.9088,"n":9,"o":43.9088,"t":"2026-10-13T11:45:00Z","v":1191,"vw":43.913443},{"c":43.791,"h":43.9342,"l":43.791,"n":11,"o":43.9342,"t":"2026-10-13T12:00:00Z","v":1001,"vw":43.848081},{"c":43.81,"h":43.84,"l":43.73,"n":48,"o":43.7352,"t":"2026-10-13T12:15:00Z","v":14867,"vw":43.805196},{"c":43.8988,"h":43.9,"l":43.84,"n":25,"o":43.84,"t":"2026-10-13T12:30:00Z","v":6313,"vw":43.86979},{"c":44.0766,"h":44.0766,"l":43.88,"n":279,"o":43.89,"t":"2026-10-13T12:45:00Z","v":15494,"vw":43.970721},{"c":44.01,"h":44.12,"l":44.0051,"n":86,"o":44.08,"t":"2026-10-13T13:00:00Z","v":4507,"vw":44.058656},{"c":44.15,"h":44.18,"l":43.72,"n":249,"o":44.06,"t":"2026-10-13T13:15:00Z","v":18649,"vw":43.931209},{"c":44.91,"h":45.1728,"l":44.06,"n":5118,"o":44.14,"t":"2026-10-13T13:30:00Z","v":521290,"vw":44.801857},{"c":44.98,"h":45.0652,"l":44.6001,"n":1883,"o":44.905,"t":"2026-10-13T13:45:00Z","v":177244,"vw":44.881185},{"c":44.66,"h":45.1702,"l":44.5901,"n":1708,"o":44.995,"t":"2026-10-13T14:00:00Z","v":142749,"vw":44.923669},{"c":44.82,"h":44.9001,"l":44.62,"n":956,"o":44.67,"t":"2026-10-13T14:15:00Z","v":68902,"vw":44.799889},{"c":44.82,"h":44.875,"l":44.59,"n":1226,"o":44.8,"t":"2026-10-13T14:30:00Z","v":98883,"vw":44.765713},{"c":44.72,"h":44.83,"l":44.66,"n":682,"o":44.83,"t":"2026-10-13T14:45:00Z","v":46379,"vw":44.726903},{"c":44.63,"h":44.7201,"l":44.42,"n":663,"o":44.72,"t":"2026-10-13T15:00:00Z","v":50035,"vw":44.572221},{"c":44.41,"h":44.65,"l":44.39,"n":398,"o":44.635,"t":"2026-10-13T15:15:00Z","v":47281,"vw":44.5167},{"c":44.2827,"h":44.49,"l":44.19,"n":432,"o":44.43,"t":"2026-10-13T15:30:00Z","v":41478,"vw":44.387005},{"c":44.2,"h":44.3,"l":44.17,"n":288,"o":44.29,"t":"2026-10-13T15:45:00Z","v":34450,"vw":44.225512},{"c":44.335,"h":44.39,"l":44.18,"n":427,"o":44.21,"t":"2026-10-13T16:00:00Z","v":42597,"vw":44.29987},{"c":44.4,"h":44.44,"l":44.29,"n":357,"o":44.32,"t":"2026-10-13T16:15:00Z","v":50846,"vw":44.356096},{"c":44.37,"h":44.48,"l":44.36,"n":465,"o":44.405,"t":"2026-10-13T16:30:00Z","v":49551,"vw":44.436722},{"c":44.275,"h":44.38,"l":44.24,"n":475,"o":44.365,"t":"2026-10-13T16:45:00Z","v":68632,"vw":44.315359},{"c":44.3,"h":44.31,"l":44.24,"n":205,"o":44.275,"t":"2026-10-13T17:00:00Z","v":16358,"vw":44.279537},{"c":44.205,"h":44.31,"l":44.18,"n":255,"o":44.28,"t":"2026-10-13T17:15:00Z","v":24667,"vw":44.259925},{"c":44.455,"h":44.58,"l":44.205,"n":785,"o":44.21,"t":"2026-10-13T17:30:00Z","v":80677,"vw":44.401602},{"c":44.49,"h":44.52,"l":44.43,"n":526,"o":44.44,"t":"2026-10-13T17:45:00Z","v":36433,"vw":44.466657},{"c":44.45,"h":44.54,"l":44.37,"n":537,"o":44.49,"t":"2026-10-13T18:00:00Z","v":43678,"vw":44.453606},{"c":44.445,"h":44.47,"l":44.36,"n":172,"o":44.46,"t":"2026-10-13T18:15:00Z","v":14556,"vw":44.417578},{"c":44.32,"h":44.4451,"l":44.32,"n":224,"o":44.435,"t":"2026-10-13T18:30:00Z","v":17940,"vw":44.39619},{"c":44.3,"h":44.35,"l":44.27,"n":169,"o":44.335,"t":"2026-10-13T18:45:00Z","v":22767,"vw":44.32525},{"c":44.34,"h":44.39,"l":44.26,"n":267,"o":44.29,"t":"2026-10-13T19:00:00Z","v":19771,"vw":44.327913},{"c":44.36,"h":44.378,"l":44.22,"n":319,"o":44.34,"t":"2026-10-13T19:15:00Z","v":24971,"vw":44.302498},{"c":44.18,"h":44.36,"l":44.13,"n":827,"o":44.33,"t":"2026-10-13T19:30:00Z","v":59920,"vw":44.237018},{"c":43.95,"h":44.18,"l":43.89,"n":1756,"o":44.18,"t":"2026-10-13T19:45:00Z","v":147356,"vw":44.008726},{"c":43.81,"h":43.97,"l":43.4932,"n":18,"o":43.97,"t":"2026-10-13T20:00:00Z","v":3751,"vw":43.878724},{"c":43.87,"h":43.93,"l":43.87,"n":11,"o":43.9,"t":"2026-10-13T20:15:00Z","v":1181,"vw":43.901552},{"c":43.85,"h":43.85,"l":43.85,"n":3,"o":43.85,"t":"2026-10-13T20:45:00Z","v":294,"vw":43.85},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-13T21:00:00Z","v":2670,"vw":43.85},{"c":43.86,"h":43.91,"l":43.86,"n":6,"o":43.91,"t":"2026-10-13T21:15:00Z","v":716,"vw":43.869259},{"c":43.94,"h":43.94,"l":43.94,"n":24,"o":43.94,"t":"2026-10-13T21:30:00Z","v":1973,"vw":43.94},{"c":43.868,"h":43.98,"l":43.868,"n":6,"o":43.98,"t":"2026-10-13T21:45:00Z","v":566,"vw":43.90124},{"c":43.87,"h":43.87,"l":43.87,"n":2,"o":43.87,"t":"2026-10-13T22:00:00Z","v":289,"vw":43.87},{"c":43.85,"h":43.85,"l":43.85,"n":5,"o":43.85,"t":"2026-10-13T22:15:00Z","v":576,"vw":43.85},{"c":43.8,"h":43.8,"l":43.79,"n":5,"o":43.79,"t":"2026-10-13T22:30:00Z","v":703,"vw":43.798046},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-13T22:45:00Z","v":2478,"vw":43.76},{"c":43.82,"h":43.82,"l":43.78,"n":4,"o":43.78,"t":"2026-10-13T23:00:00Z","v":282,"vw":43.798349},{"c":43.65,"h":43.67,"l":43.65,"n":7,"o":43.67,"t":"2026-10-13T23:15:00Z","v":519,"vw":43.660294},{"c":43.65,"h":43.65,"l":43.6,"n":4,"o":43.6,"t":"2026-10-13T23:30:00Z","v":322,"vw":43.633333},{"c":43.477,"h":43.6,"l":43.477,"n":47,"o":43.6,"t":"2026-10-13T23:45:00Z","v":1751,"vw":43.523915},{"c":44.24,"h":44.32,"l":43.93,"n":145,"o":43.9333,"t":"2026-10-14T08:00:00Z","v":6771,"vw":44.196636},{"c":44.14,"h":44.14,"l":44.14,"n":5,"o":44.14,"t":"2026-10-14T09:00:00Z","v":109,"vw":44.14},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-14T09:15:00Z","v":200,"vw":44.14},{"c":44.3,"h":44.3,"l":44.02,"n":416,"o":44.02,"t":"2026-10-14T09:30:00Z","v":30478,"vw":44.252122},{"c":44.23,"h":44.23,"l":44.13,"n":24,"o":44.13,"t":"2026-10-14T09:45:00Z","v":981,"vw":44.151148},{"c":44.01,"h":44.13,"l":44.01,"n":12,"o":44.13,"t":"2026-10-14T10:00:00Z","v":900,"vw":44.0375},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-14T10:15:00Z","v":295,"vw":44.03},{"c":44.24,"h":44.25,"l":44.12,"n":119,"o":44.14,"t":"2026-10-14T10:30:00Z","v":5399,"vw":44.177215},{"c":44.28,"h":44.28,"l":44.24,"n":46,"o":44.24,"t":"2026-10-14T10:45:00Z","v":2299,"vw":44.258837},{"c":44.39,"h":44.5,"l":44.34,"n":38,"o":44.34,"t":"2026-10-14T11:00:00Z","v":1805,"vw":44.459973},{"c":44.55,"h":44.5518,"l":44.45,"n":32,"o":44.45,"t":"2026-10-14T11:15:00Z","v":5762,"vw":44.505889},{"c":44.52,"h":44.52,"l":44.52,"n":33,"o":44.52,"t":"2026-10-14T11:30:00Z","v":2508,"vw":44.52},{"c":44.3765,"h":44.42,"l":44.3765,"n":7,"o":44.42,"t":"2026-10-14T11:45:00Z","v":485,"vw":44.398625},{"c":44.533,"h":44.54,"l":44.35,"n":38,"o":44.35,"t":"2026-10-14T12:00:00Z","v":3331,"vw":44.398977},{"c":44.43,"h":44.46,"l":44.4051,"n":12,"o":44.46,"t":"2026-10-14T12:15:00Z","v":1582,"vw":44.442317},{"c":44.0245,"h":44.16,"l":44,"n":95,"o":44.1,"t":"2026-10-14T12:30:00Z","v":16807,"vw":44.049663},{"c":44.18,"h":44.25,"l":44.18,"n":10,"o":44.25,"t":"2026-10-14T12:45:00Z","v":587,"vw":44.2325},{"c":44.02,"h":44.1109,"l":44.02,"n":41,"o":44.1109,"t":"2026-10-14T13:00:00Z","v":2346,"vw":44.067503},{"c":44.23,"h":44.24,"l":43.95,"n":128,"o":44,"t":"2026-10-14T13:15:00Z","v":5415,"vw":44.103106},{"c":43.88,"h":44.3,"l":43.6474,"n":3205,"o":44.17,"t":"2026-10-14T13:30:00Z","v":238457,"vw":43.987043},{"c":43.705,"h":44.18,"l":43.61,"n":2339,"o":43.91,"t":"2026-10-14T13:45:00Z","v":184230,"vw":43.88921},{"c":43.43,"h":43.8,"l":43.29,"n":1481,"o":43.71,"t":"2026-10-14T14:00:00Z","v":125371,"vw":43.530523},{"c":43.3112,"h":43.48,"l":43.22,"n":629,"o":43.43,"t":"2026-10-14T14:15:00Z","v":64051,"vw":43.344518},{"c":43.12,"h":43.45,"l":43.03,"n":835,"o":43.3,"t":"2026-10-14T14:30:00Z","v":75936,"vw":43.293473},{"c":43.26,"h":43.26,"l":42.965,"n":547,"o":43.09,"t":"2026-10-14T14:45:00Z","v":68598,"vw":43.053535},{"c":43.1,"h":43.28,"l":43.01,"n":383,"o":43.26,"t":"2026-10-14T15:00:00Z","v":32491,"vw":43.152431},{"c":43.01,"h":43.2005,"l":43,"n":265,"o":43.1,"t":"2026-10-14T15:15:00Z","v":16007,"vw":43.092448},{"c":42.89,"h":43.03,"l":42.88,"n":1473,"o":43.01,"t":"2026-10-14T15:30:00Z","v":158134,"vw":42.953094},{"c":42.87,"h":42.975,"l":42.83,"n":485,"o":42.92,"t":"2026-10-14T15:45:00Z","v":32307,"vw":42.894619},{"c":42.69,"h":42.935,"l":42.64,"n":728,"o":42.845,"t":"2026-10-14T16:00:00Z","v":66681,"vw":42.774493},{"c":42.78,"h":42.825,"l":42.64,"n":595,"o":42.69,"t":"2026-10-14T16:15:00Z","v":49681,"vw":42.72733},{"c":42.85,"h":42.885,"l":42.7109,"n":595,"o":42.78,"t":"2026-10-14T16:30:00Z","v":49611,"vw":42.787848},{"c":42.75,"h":42.98,"l":42.67,"n":364,"o":42.85,"t":"2026-10-14T16:45:00Z","v":27448,"vw":42.830222},{"c":42.75,"h":42.83,"l":42.69,"n":292,"o":42.75,"t":"2026-10-14T17:00:00Z","v":25956,"vw":42.760732},{"c":42.58,"h":42.76,"l":42.56,"n":381,"o":42.75,"t":"2026-10-14T17:15:00Z","v":37338,"vw":42.644838},{"c":42.61,"h":42.675,"l":42.56,"n":392,"o":42.57,"t":"2026-10-14T17:30:00Z","v":45535,"vw":42.61676},{"c":42.57,"h":42.72,"l":42.53,"n":789,"o":42.58,"t":"2026-10-14T17:45:00Z","v":82843,"vw":42.632724},{"c":42.47,"h":42.61,"l":42.36,"n":508,"o":42.52,"t":"2026-10-14T18:00:00Z","v":41411,"vw":42.478905},{"c":42.46,"h":42.54,"l":42.39,"n":304,"o":42.45,"t":"2026-10-14T18:15:00Z","v":26274,"vw":42.464088},{"c":42.37,"h":42.45,"l":42.331,"n":335,"o":42.45,"t":"2026-10-14T18:30:00Z","v":30832,"vw":42.38108},{"c":42.32,"h":42.47,"l":42.32,"n":270,"o":42.38,"t":"2026-10-14T18:45:00Z","v":20838,"vw":42.40353},{"c":42.24,"h":42.32,"l":42.18,"n":363,"o":42.3,"t":"2026-10-14T19:00:00Z","v":33504,"vw":42.24882},{"c":42.46,"h":42.48,"l":42.19,"n":372,"o":42.225,"t":"2026-10-14T19:15:00Z","v":38193,"vw":42.323609},{"c":42.4,"h":42.51,"l":42.27,"n":659,"o":42.465,"t":"2026-10-14T19:30:00Z","v":51962,"vw":42.38936},{"c":42.39,"h":42.55,"l":42.19,"n":2252,"o":42.375,"t":"2026-10-14T19:45:00Z","v":162329,"vw":42.360299},{"c":42.15,"h":42.38,"l":42.1447,"n":21,"o":42.38,"t":"2026-10-14T20:00:00Z","v":2728,"vw":42.356993},{"c":42.19,"h":42.19,"l":42.17,"n":12,"o":42.19,"t":"2026-10-14T20:15:00Z","v":4121,"vw":42.177742},{"c":42.27,"h":42.27,"l":42.19,"n":6,"o":42.2,"t":"2026-10-14T20:30:00Z","v":1338,"vw":42.20457},{"c":42.25,"h":42.26,"l":42.25,"n":4,"o":42.2575,"t":"2026-10-14T20:45:00Z","v":939,"vw":42.253611},{"c":42.19,"h":42.27,"l":42.19,"n":7,"o":42.27,"t":"2026-10-14T21:00:00Z","v":632,"vw":42.203333},{"c":42.2,"h":42.2,"l":42.04,"n":8,"o":42.2,"t":"2026-10-14T21:15:00Z","v":3246,"vw":42.075242},{"c":42.15,"h":42.15,"l":42.1355,"n":3,"o":42.1355,"t":"2026-10-14T21:30:00Z","v":322,"vw":42.145167},{"c":42.19,"h":42.27,"l":42.19,"n":17,"o":42.27,"t":"2026-10-14T22:00:00Z","v":1062,"vw":42.22},{"c":42,"h":42.15,"l":42,"n":11,"o":42.15,"t":"2026-10-14T22:15:00Z","v":1045,"vw":42.043684},{"c":42,"h":42,"l":41.67,"n":34,"o":41.67,"t":"2026-10-14T22:30:00Z","v":4344,"vw":41.762166},{"c":41.94,"h":42,"l":41.85,"n":35,"o":41.9,"t":"2026-10-14T22:45:00Z","v":4964,"vw":41.909665},{"c":41.7863,"h":42.08,"l":41.7863,"n":26,"o":42,"t":"2026-10-14T23:00:00Z","v":2752,"vw":42.000423},{"c":41.8713,"h":42,"l":41.6522,"n":49,"o":41.95,"t":"2026-10-14T23:15:00Z","v":4660,"vw":41.964933},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-14T23:30:00Z","v":200,"vw":41.89},{"c":41.7432,"h":42.06,"l":41.7432,"n":11,"o":42,"t":"2026-10-14T23:45:00Z","v":1308,"vw":41.935638},{"c":41.9,"h":42.02,"l":41.36,"n":251,"o":41.68,"t":"2026-10-15T08:00:00Z","v":33366,"vw":41.822924},{"c":41.67,"h":41.78,"l":41.67,"n":7,"o":41.78,"t":"2026-10-15T08:15:00Z","v":484,"vw":41.725138},{"c":42,"h":42,"l":41.78,"n":51,"o":41.78,"t":"2026-10-15T08:30:00Z","v":2607,"vw":41.878564},{"c":42,"h":42.05,"l":41.99,"n":21,"o":41.99,"t":"2026-10-15T08:45:00Z","v":1292,"vw":42.008786},{"c":41.93,"h":41.94,"l":41.89,"n":19,"o":41.94,"t":"2026-10-15T09:15:00Z","v":1435,"vw":41.904753},{"c":42,"h":42,"l":41.93,"n":17,"o":41.93,"t":"2026-10-15T09:30:00Z","v":6899,"vw":41.998864},{"c":41.96,"h":41.96,"l":41.85,"n":13,"o":41.85,"t":"2026-10-15T10:00:00Z","v":1541,"vw":41.866296},{"c":42.18,"h":42.18,"l":41.95,"n":9,"o":41.95,"t":"2026-10-15T10:15:00Z","v":973,"vw":42.127895},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-15T10:30:00Z","v":651,"vw":42},{"c":41.9566,"h":42.08,"l":41.92,"n":31,"o":42.07,"t":"2026-10-15T10:45:00Z","v":2649,"vw":41.977376},{"c":41.99,"h":42.1,"l":41.91,"n":31,"o":42.08,"t":"2026-10-15T11:00:00Z","v":2478,"vw":42.003495},{"c":41.83,"h":42.0997,"l":41.83,"n":8,"o":42.09,"t":"2026-10-15T11:15:00Z","v":1500,"vw":41.874142},{"c":41.95,"h":42,"l":41.87,"n":23,"o":41.89,"t":"2026-10-15T11:30:00Z","v":2399,"vw":41.913764},{"c":41.9696,"h":41.9696,"l":41.9696,"n":3,"o":41.9696,"t":"2026-10-15T11:45:00Z","v":300,"vw":41.9696},{"c":41.84,"h":41.84,"l":41.67,"n":93,"o":41.69,"t":"2026-10-15T12:00:00Z","v":15093,"vw":41.74212},{"c":41.767,"h":41.88,"l":41.76,"n":26,"o":41.88,"t":"2026-10-15T12:15:00Z","v":2600,"vw":41.795692},{"c":42.01,"h":42.01,"l":41.82,"n":78,"o":41.85,"t":"2026-10-15T12:30:00Z","v":4510,"vw":41.942094},{"c":42,"h":42.05,"l":41.9,"n":21,"o":41.96,"t":"2026-10-15T12:45:00Z","v":1710,"vw":42.005523},{"c":42.07,"h":42.13,"l":42.06,"n":24,"o":42.1,"t":"2026-10-15T13:00:00Z","v":11687,"vw":42.073388},{"c":42.33,"h":42.37,"l":41.95,"n":168,"o":42,"t":"2026-10-15T13:15:00Z","v":22816,"vw":42.140091},{"c":42.66,"h":43.224,"l":41.985,"n":3878,"o":42.21,"t":"2026-10-15T13:30:00Z","v":301077,"vw":42.670552},{"c":42.51,"h":42.75,"l":42.18,"n":4781,"o":42.65,"t":"2026-10-15T13:45:00Z","v":291506,"vw":42.444603},{"c":42.52,"h":42.76,"l":42.38,"n":4572,"o":42.51,"t":"2026-10-15T14:00:00Z","v":309731,"vw":42.546675},{"c":42.5292,"h":42.58,"l":42.17,"n":2628,"o":42.53,"t":"2026-10-15T14:15:00Z","v":191167,"vw":42.369951},{"c":42.66,"h":42.8,"l":42.335,"n":1270,"o":42.51,"t":"2026-10-15T14:30:00Z","v":89430,"vw":42.541387},{"c":42.865,"h":42.96,"l":42.64,"n":842,"o":42.65,"t":"2026-10-15T14:45:00Z","v":65236,"vw":42.799587},{"c":43.18,"h":43.215,"l":42.75,"n":835,"o":42.89,"t":"2026-10-15T15:00:00Z","v":60306,"vw":43.043444},{"c":42.985,"h":43.2289,"l":42.985,"n":536,"o":43.1901,"t":"2026-10-15T15:15:00Z","v":49937,"vw":43.101096},{"c":42.91,"h":43,"l":42.82,"n":345,"o":42.99,"t":"2026-10-15T15:30:00Z","v":24838,"vw":42.897405},{"c":43.08,"h":43.1,"l":42.86,"n":365,"o":42.9,"t":"2026-10-15T15:45:00Z","v":28500,"vw":42.990199},{"c":43.225,"h":43.328,"l":43.05,"n":318,"o":43.1,"t":"2026-10-15T16:00:00Z","v":37106,"vw":43.177046},{"c":43.29,"h":43.365,"l":43.21,"n":292,"o":43.22,"t":"2026-10-15T16:15:00Z","v":34774,"vw":43.283822},{"c":43.388,"h":43.388,"l":43.23,"n":266,"o":43.3,"t":"2026-10-15T16:30:00Z","v":25262,"vw":43.300029},{"c":43.2505,"h":43.405,"l":43.195,"n":262,"o":43.39,"t":"2026-10-15T16:45:00Z","v":25699,"vw":43.303302},{"c":43.23,"h":43.32,"l":43.2,"n":219,"o":43.28,"t":"2026-10-15T17:00:00Z","v":17537,"vw":43.252405},{"c":43.2,"h":43.3,"l":43.17,"n":236,"o":43.24,"t":"2026-10-15T17:15:00Z","v":20779,"vw":43.233003},{"c":43.37,"h":43.4,"l":43.18,"n":194,"o":43.18,"t":"2026-10-15T17:30:00Z","v":12365,"vw":43.306962},{"c":43.34,"h":43.4899,"l":43.34,"n":276,"o":43.38,"t":"2026-10-15T17:45:00Z","v":33530,"vw":43.437236},{"c":43.24,"h":43.34,"l":43.19,"n":211,"o":43.3207,"t":"2026-10-15T18:00:00Z","v":18411,"vw":43.245138},{"c":43.18,"h":43.27,"l":43.13,"n":131,"o":43.25,"t":"2026-10-15T18:15:00Z","v":8023,"vw":43.208931},{"c":43.33,"h":43.33,"l":43.21,"n":154,"o":43.21,"t":"2026-10-15T18:30:00Z","v":20978,"vw":43.273678},{"c":43.42,"h":43.42,"l":43.34,"n":155,"o":43.35,"t":"2026-10-15T18:45:00Z","v":11689,"vw":43.384981},{"c":43.44,"h":43.47,"l":43.41,"n":232,"o":43.43,"t":"2026-10-15T19:00:00Z","v":15373,"vw":43.443769},{"c":43.48,"h":43.5199,"l":43.43,"n":490,"o":43.44,"t":"2026-10-15T19:15:00Z","v":43479,"vw":43.472794},{"c":43.41,"h":43.47,"l":43.265,"n":369,"o":43.47,"t":"2026-10-15T19:30:00Z","v":34213,"vw":43.377459},{"c":43.25,"h":43.445,"l":43.2,"n":1279,"o":43.39,"t":"2026-10-15T19:45:00Z","v":114674,"vw":43.283755},{"c":43,"h":43.27,"l":43,"n":10,"o":43.27,"t":"2026-10-15T20:00:00Z","v":2421,"vw":43.258811},{"c":43.0278,"h":43.04,"l":43.0278,"n":5,"o":43.04,"t":"2026-10-15T20:30:00Z","v":455,"vw":43.036831},{"c":43,"h":43,"l":43,"n":20,"o":43,"t":"2026-10-15T20:45:00Z","v":300,"vw":43},{"c":43.1,"h":43.1,"l":43.1,"n":2,"o":43.1,"t":"2026-10-15T21:15:00Z","v":103,"vw":43.1},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-15T21:30:00Z","v":200,"vw":43},{"c":42.9234,"h":42.94,"l":42.92,"n":9,"o":42.94,"t":"2026-10-15T22:00:00Z","v":1408,"vw":42.927295},{"c":43.01,"h":43.01,"l":42.926,"n":3,"o":42.9357,"t":"2026-10-15T22:15:00Z","v":942,"vw":42.937183},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-15T22:30:00Z","v":100,"vw":42.9},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-15T22:45:00Z","v":697,"vw":42.92},{"c":42.9,"h":42.96,"l":42.9,"n":8,"o":42.96,"t":"2026-10-15T23:00:00Z","v":626,"vw":42.929851},{"c":42.79,"h":42.9197,"l":42.79,"n":4,"o":42.79,"t":"2026-10-15T23:15:00Z","v":1200,"vw":42.847375},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-10-15T23:30:00Z","v":800,"vw":42.8},{"c":43.5,"h":43.5,"l":43.15,"n":63,"o":43.32,"t":"2026-10-16T08:00:00Z","v":5222,"vw":43.226382},{"c":43.74,"h":43.74,"l":43.63,"n":23,"o":43.63,"t":"2026-10-16T08:15:00Z","v":553,"vw":43.71},{"c":43.5,"h":43.51,"l":43.5,"n":8,"o":43.51,"t":"2026-10-16T08:30:00Z","v":900,"vw":43.501176},{"c":43.46,"h":43.5,"l":43.46,"n":4,"o":43.5,"t":"2026-10-16T08:45:00Z","v":1100,"vw":43.474545},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-16T09:00:00Z","v":450,"vw":43.46},{"c":43.25,"h":43.25,"l":43.25,"n":11,"o":43.25,"t":"2026-10-16T10:00:00Z","v":1206,"vw":43.25},{"c":43.42,"h":43.42,"l":43.42,"n":2,"o":43.42,"t":"2026-10-16T10:45:00Z","v":145,"vw":43.42},{"c":43.495,"h":43.495,"l":43.22,"n":48,"o":43.41,"t":"2026-10-16T11:00:00Z","v":3870,"vw":43.389195},{"c":43.55,"h":43.55,"l":43.5,"n":6,"o":43.5,"t":"2026-10-16T11:30:00Z","v":3305,"vw":43.545253},{"c":43.52,"h":43.5791,"l":43.45,"n":38,"o":43.56,"t":"2026-10-16T11:45:00Z","v":5155,"vw":43.542736},{"c":43.52,"h":43.52,"l":43.52,"n":8,"o":43.52,"t":"2026-10-16T12:00:00Z","v":1160,"vw":43.52},{"c":43.32,"h":43.34,"l":43.32,"n":20,"o":43.34,"t":"2026-10-16T12:30:00Z","v":1003,"vw":43.328404},{"c":43.43,"h":43.43,"l":43.4139,"n":5,"o":43.4139,"t":"2026-10-16T12:45:00Z","v":473,"vw":43.425763},{"c":43.4,"h":43.4,"l":43.3301,"n":5,"o":43.3301,"t":"2026-10-16T13:00:00Z","v":355,"vw":43.3767},{"c":43.491,"h":43.7,"l":43.3903,"n":35,"o":43.48,"t":"2026-10-16T13:15:00Z","v":6309,"vw":43.458434},{"c":42.88,"h":43.9168,"l":42.51,"n":4692,"o":43.57,"t":"2026-10-16T13:30:00Z","v":348520,"vw":42.966631},{"c":42.94,"h":43.11,"l":42.68,"n":2252,"o":42.86,"t":"2026-10-16T13:45:00Z","v":184421,"vw":42.903044},{"c":42.77,"h":42.93,"l":42.59,"n":1136,"o":42.93,"t":"2026-10-16T14:00:00Z","v":104299,"vw":42.720049},{"c":42.58,"h":42.99,"l":42.57,"n":820,"o":42.7795,"t":"2026-10-16T14:15:00Z","v":67223,"vw":42.850014},{"c":42.695,"h":42.73,"l":42.365,"n":1015,"o":42.57,"t":"2026-10-16T14:30:00Z","v":88903,"vw":42.523621},{"c":42.42,"h":42.91,"l":42.42,"n":426,"o":42.7,"t":"2026-10-16T14:45:00Z","v":41837,"vw":42.709125},{"c":42.08,"h":42.495,"l":42.01,"n":688,"o":42.4,"t":"2026-10-16T15:00:00Z","v":60046,"vw":42.147964},{"c":41.79,"h":42.14,"l":41.76,"n":973,"o":42.09,"t":"2026-10-16T15:15:00Z","v":88592,"vw":41.885859},{"c":41.905,"h":41.97,"l":41.76,"n":1046,"o":41.8,"t":"2026-10-16T15:30:00Z","v":97895,"vw":41.8091},{"c":41.46,"h":41.919,"l":41.43,"n":463,"o":41.91,"t":"2026-10-16T15:45:00Z","v":36207,"vw":41.632296},{"c":41.64,"h":41.64,"l":41.35,"n":511,"o":41.41,"t":"2026-10-16T16:00:00Z","v":44242,"vw":41.499449},{"c":41.58,"h":41.6899,"l":41.51,"n":361,"o":41.65,"t":"2026-10-16T16:15:00Z","v":41424,"vw":41.600277},{"c":41.58,"h":41.6,"l":41.4,"n":530,"o":41.59,"t":"2026-10-16T16:30:00Z","v":39861,"vw":41.502089},{"c":41.39,"h":41.59,"l":41.265,"n":397,"o":41.56,"t":"2026-10-16T16:45:00Z","v":32237,"vw":41.418504},{"c":41,"h":41.42,"l":40.86,"n":1463,"o":41.41,"t":"2026-10-16T17:00:00Z","v":132702,"vw":41.083926},{"c":41.05,"h":41.12,"l":40.84,"n":665,"o":41,"t":"2026-10-16T17:15:00Z","v":68369,"vw":40.956459},{"c":41.37,"h":41.49,"l":41.05,"n":1920,"o":41.055,"t":"2026-10-16T17:30:00Z","v":173151,"vw":41.286267},{"c":41.24,"h":41.38,"l":41.235,"n":675,"o":41.37,"t":"2026-10-16T17:45:00Z","v":42963,"vw":41.324621},{"c":41.292,"h":41.35,"l":41.06,"n":458,"o":41.22,"t":"2026-10-16T18:00:00Z","v":49725,"vw":41.195733},{"c":41.1901,"h":41.315,"l":41.15,"n":445,"o":41.28,"t":"2026-10-16T18:15:00Z","v":35513,"vw":41.242751},{"c":41.14,"h":41.22,"l":41.09,"n":304,"o":41.16,"t":"2026-10-16T18:30:00Z","v":28263,"vw":41.148447},{"c":41.1,"h":41.17,"l":41.06,"n":405,"o":41.144,"t":"2026-10-16T18:45:00Z","v":27144,"vw":41.117044},{"c":41.16,"h":41.16,"l":40.84,"n":817,"o":41.09,"t":"2026-10-16T19:00:00Z","v":83631,"vw":40.96916},{"c":41.1,"h":41.24,"l":41.04,"n":462,"o":41.17,"t":"2026-10-16T19:15:00Z","v":34255,"vw":41.126384},{"c":41,"h":41.19,"l":40.96,"n":618,"o":41.12,"t":"2026-10-16T19:30:00Z","v":42715,"vw":41.08504},{"c":41.55,"h":41.63,"l":41.02,"n":4445,"o":41.04,"t":"2026-10-16T19:45:00Z","v":375995,"vw":41.428021},{"c":41.45,"h":41.56,"l":41.231,"n":24,"o":41.56,"t":"2026-10-16T20:00:00Z","v":3106,"vw":41.487525},{"c":41.44,"h":41.47,"l":41.44,"n":5,"o":41.47,"t":"2026-10-16T20:15:00Z","v":394,"vw":41.450263},{"c":41.57,"h":41.57,"l":41.4731,"n":4,"o":41.4731,"t":"2026-10-16T20:30:00Z","v":3174,"vw":41.565386},{"c":41.3289,"h":41.3289,"l":41.3289,"n":3,"o":41.3289,"t":"2026-10-16T20:45:00Z","v":590,"vw":41.3289},{"c":41.44,"h":41.44,"l":41.33,"n":12,"o":41.33,"t":"2026-10-16T21:00:00Z","v":1401,"vw":41.396496},{"c":41.3018,"h":41.44,"l":41.3018,"n":11,"o":41.4,"t":"2026-10-16T21:15:00Z","v":2003,"vw":41.38094},{"c":41.72,"h":41.72,"l":41.2787,"n":7,"o":41.43,"t":"2026-10-16T21:30:00Z","v":840,"vw":41.363357},{"c":41.3,"h":41.3,"l":41.3,"n":3,"o":41.3,"t":"2026-10-16T22:00:00Z","v":449,"vw":41.3},{"c":41.35,"h":41.35,"l":41.35,"n":4,"o":41.35,"t":"2026-10-16T22:30:00Z","v":1190,"vw":41.35},{"c":41.3117,"h":41.3117,"l":41.3117,"n":1,"o":41.3117,"t":"2026-10-16T23:00:00Z","v":193,"vw":41.3117},{"c":41.21,"h":41.28,"l":41.21,"n":9,"o":41.28,"t":"2026-10-16T23:30:00Z","v":1198,"vw":41.262353},{"c":41.25,"h":41.25,"l":41.2,"n":8,"o":41.2,"t":"2026-10-16T23:45:00Z","v":1700,"vw":41.214706},{"c":42.01,"h":42.3,"l":41.94,"n":96,"o":41.95,"t":"2026-10-19T08:00:00Z","v":7439,"vw":42.163501},{"c":41.78,"h":41.78,"l":41.77,"n":41,"o":41.77,"t":"2026-10-19T10:30:00Z","v":3190,"vw":41.776859},{"c":41.8209,"h":41.89,"l":41.8209,"n":6,"o":41.89,"t":"2026-10-19T11:00:00Z","v":628,"vw":41.874054},{"c":41.82,"h":41.82,"l":41.82,"n":3,"o":41.82,"t":"2026-10-19T11:15:00Z","v":245,"vw":41.82},{"c":41.8,"h":41.85,"l":41.8,"n":28,"o":41.85,"t":"2026-10-19T11:30:00Z","v":3020,"vw":41.82573},{"c":41.75,"h":41.75,"l":41.73,"n":5,"o":41.73,"t":"2026-10-19T11:45:00Z","v":1012,"vw":41.737},{"c":41.7672,"h":41.8,"l":41.7672,"n":7,"o":41.8,"t":"2026-10-19T12:00:00Z","v":626,"vw":41.78032},{"c":41.76,"h":41.76,"l":41.6,"n":41,"o":41.67,"t":"2026-10-19T12:15:00Z","v":3634,"vw":41.643834},{"c":41.76,"h":41.76,"l":41.64,"n":3,"o":41.64,"t":"2026-10-19T12:30:00Z","v":338,"vw":41.72},{"c":41.46,"h":41.51,"l":41.46,"n":7,"o":41.51,"t":"2026-10-19T12:45:00Z","v":380,"vw":41.48381},{"c":41.7,"h":41.71,"l":41.51,"n":29,"o":41.51,"t":"2026-10-19T13:00:00Z","v":2359,"vw":41.621156},{"c":41.2,"h":41.59,"l":41.2,"n":42,"o":41.58,"t":"2026-10-19T13:15:00Z","v":3694,"vw":41.423333},{"c":41.97,"h":42.08,"l":41.42,"n":1217,"o":41.42,"t":"2026-10-19T13:30:00Z","v":114823,"vw":41.822655},{"c":41.9,"h":42.02,"l":41.8,"n":749,"o":41.94,"t":"2026-10-19T13:45:00Z","v":70106,"vw":41.908494},{"c":42.34,"h":42.35,"l":41.89,"n":548,"o":41.89,"t":"2026-10-19T14:00:00Z","v":51556,"vw":42.086216},{"c":42.305,"h":42.365,"l":42.15,"n":545,"o":42.36,"t":"2026-10-19T14:15:00Z","v":51502,"vw":42.252305},{"c":42.28,"h":42.38,"l":42.14,"n":346,"o":42.3339,"t":"2026-10-19T14:30:00Z","v":25330,"vw":42.249395},{"c":42.465,"h":42.53,"l":42.29,"n":371,"o":42.3,"t":"2026-10-19T14:45:00Z","v":38112,"vw":42.455065},{"c":42.41,"h":42.51,"l":42.3505,"n":196,"o":42.46,"t":"2026-10-19T15:00:00Z","v":14754,"vw":42.431399},{"c":42.43,"h":42.45,"l":42.275,"n":251,"o":42.4,"t":"2026-10-19T15:15:00Z","v":27146,"vw":42.373918},{"c":42.47,"h":42.56,"l":42.415,"n":302,"o":42.44,"t":"2026-10-19T15:30:00Z","v":44117,"vw":42.496089},{"c":42.38,"h":42.51,"l":42.35,"n":187,"o":42.47,"t":"2026-10-19T15:45:00Z","v":21530,"vw":42.467292},{"c":42.33,"h":42.42,"l":42.235,"n":227,"o":42.39,"t":"2026-10-19T16:00:00Z","v":25087,"vw":42.304837},{"c":42.195,"h":42.33,"l":42.19,"n":153,"o":42.3,"t":"2026-10-19T16:15:00Z","v":15232,"vw":42.231996},{"c":42.26,"h":42.27,"l":42.16,"n":129,"o":42.21,"t":"2026-10-19T16:30:00Z","v":15116,"vw":42.205723},{"c":42.21,"h":42.3,"l":42.175,"n":107,"o":42.3,"t":"2026-10-19T16:45:00Z","v":6484,"vw":42.231925},{"c":42.22,"h":42.2214,"l":42.14,"n":85,"o":42.22,"t":"2026-10-19T17:00:00Z","v":5878,"vw":42.18444},{"c":42.26,"h":42.2805,"l":42.19,"n":87,"o":42.2499,"t":"2026-10-19T17:15:00Z","v":6656,"vw":42.247703},{"c":42.32,"h":42.35,"l":42.22,"n":130,"o":42.22,"t":"2026-10-19T17:30:00Z","v":14275,"vw":42.277679},{"c":42.305,"h":42.3234,"l":42.2599,"n":129,"o":42.265,"t":"2026-10-19T17:45:00Z","v":9314,"vw":42.283331},{"c":42.32,"h":42.34,"l":42.24,"n":130,"o":42.3,"t":"2026-10-19T18:00:00Z","v":14025,"vw":42.298444},{"c":42.29,"h":42.35,"l":42.26,"n":98,"o":42.32,"t":"2026-10-19T18:15:00Z","v":7789,"vw":42.316166},{"c":42.34,"h":42.35,"l":42.255,"n":359,"o":42.29,"t":"2026-10-19T18:30:00Z","v":29832,"vw":42.310504},{"c":42.34,"h":42.39,"l":42.31,"n":373,"o":42.3571,"t":"2026-10-19T18:45:00Z","v":32591,"vw":42.357736},{"c":42.37,"h":42.4026,"l":42.33,"n":296,"o":42.34,"t":"2026-10-19T19:00:00Z","v":28050,"vw":42.369762},{"c":42.335,"h":42.42,"l":42.31,"n":343,"o":42.375,"t":"2026-10-19T19:15:00Z","v":31866,"vw":42.353493},{"c":42.35,"h":42.42,"l":42.33,"n":402,"o":42.33,"t":"2026-10-19T19:30:00Z","v":34658,"vw":42.365952},{"c":42.25,"h":42.36,"l":42.09,"n":1052,"o":42.355,"t":"2026-10-19T19:45:00Z","v":98328,"vw":42.246745},{"c":42.2,"h":42.23,"l":42.1,"n":10,"o":42.23,"t":"2026-10-19T20:00:00Z","v":2108,"vw":42.213108},{"c":42.21,"h":42.21,"l":42.21,"n":19,"o":42.21,"t":"2026-10-19T20:45:00Z","v":3913,"vw":42.21},{"c":42.149,"h":42.149,"l":42.149,"n":1,"o":42.149,"t":"2026-10-19T21:00:00Z","v":244,"vw":42.149},{"c":42.1,"h":42.14,"l":42.1,"n":2,"o":42.14,"t":"2026-10-19T21:15:00Z","v":400,"vw":42.12},{"c":42.0812,"h":42.09,"l":42.0791,"n":4,"o":42.09,"t":"2026-10-19T21:45:00Z","v":6223,"vw":42.085054},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-19T22:30:00Z","v":300,"vw":42.14},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-19T23:00:00Z","v":3000,"vw":42.21},{"c":42.0298,"h":42.06,"l":42.0298,"n":4,"o":42.05,"t":"2026-10-19T23:15:00Z","v":945,"vw":42.050402},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-19T23:45:00Z","v":100,"vw":42.1},{"c":42.56,"h":42.75,"l":42.28,"n":69,"o":42.2913,"t":"2026-10-20T08:00:00Z","v":4881,"vw":42.556466},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-20T08:30:00Z","v":102,"vw":42.55},{"c":42.29,"h":42.29,"l":42.25,"n":52,"o":42.25,"t":"2026-10-20T09:00:00Z","v":9453,"vw":42.268142},{"c":42.44,"h":42.44,"l":42.44,"n":6,"o":42.44,"t":"2026-10-20T09:15:00Z","v":308,"vw":42.44},{"c":42.52,"h":42.52,"l":42.52,"n":14,"o":42.52,"t":"2026-10-20T09:45:00Z","v":429,"vw":42.52},{"c":42.53,"h":42.53,"l":42.53,"n":5,"o":42.53,"t":"2026-10-20T10:00:00Z","v":410,"vw":42.53},{"c":42.5,"h":42.5,"l":42.5,"n":10,"o":42.5,"t":"2026-10-20T11:00:00Z","v":310,"vw":42.5},{"c":42.55,"h":42.55,"l":42.38,"n":15,"o":42.38,"t":"2026-10-20T11:15:00Z","v":1898,"vw":42.487778},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-20T11:30:00Z","v":165,"vw":42.5},{"c":42.34,"h":42.41,"l":42.34,"n":9,"o":42.41,"t":"2026-10-20T12:00:00Z","v":588,"vw":42.376138},{"c":42.31,"h":42.34,"l":42.31,"n":13,"o":42.34,"t":"2026-10-20T12:15:00Z","v":1972,"vw":42.32647},{"c":42.36,"h":42.36,"l":42.25,"n":41,"o":42.3,"t":"2026-10-20T12:30:00Z","v":1883,"vw":42.311073},{"c":42.495,"h":42.5476,"l":42.495,"n":14,"o":42.5,"t":"2026-10-20T12:45:00Z","v":791,"vw":42.513007},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-20T13:00:00Z","v":100,"vw":42.44},{"c":42.19,"h":42.3,"l":42.19,"n":12,"o":42.3,"t":"2026-10-20T13:15:00Z","v":3591,"vw":42.286831},{"c":41.14,"h":42.33,"l":41.1,"n":4684,"o":42.17,"t":"2026-10-20T13:30:00Z","v":331388,"vw":41.749793},{"c":41.57,"h":41.6499,"l":41.01,"n":3666,"o":41.15,"t":"2026-10-20T13:45:00Z","v":255309,"vw":41.366682},{"c":41.87,"h":41.9,"l":41.43,"n":2002,"o":41.57,"t":"2026-10-20T14:00:00Z","v":165460,"vw":41.677544},{"c":41.94,"h":41.94,"l":41.71,"n":664,"o":41.86,"t":"2026-10-20T14:15:00Z","v":69413,"vw":41.807799},{"c":41.82,"h":41.98,"l":41.8,"n":883,"o":41.88,"t":"2026-10-20T14:30:00Z","v":70072,"vw":41.907837},{"c":41.84,"h":41.9401,"l":41.75,"n":617,"o":41.82,"t":"2026-10-20T14:45:00Z","v":44057,"vw":41.868611},{"c":41.66,"h":41.91,"l":41.57,"n":1070,"o":41.835,"t":"2026-10-20T15:00:00Z","v":83626,"vw":41.786878},{"c":41.85,"h":41.86,"l":41.68,"n":325,"o":41.68,"t":"2026-10-20T15:15:00Z","v":20021,"vw":41.761406},{"c":41.91,"h":41.925,"l":41.755,"n":234,"o":41.86,"t":"2026-10-20T15:30:00Z","v":18232,"vw":41.82418},{"c":41.91,"h":41.96,"l":41.83,"n":157,"o":41.89,"t":"2026-10-20T15:45:00Z","v":17244,"vw":41.901799},{"c":41.94,"h":41.98,"l":41.89,"n":232,"o":41.95,"t":"2026-10-20T16:00:00Z","v":19001,"vw":41.930028},{"c":42,"h":42.04,"l":41.82,"n":291,"o":41.96,"t":"2026-10-20T16:15:00Z","v":35201,"vw":41.971268},{"c":41.97,"h":42.03,"l":41.91,"n":152,"o":42.03,"t":"2026-10-20T16:30:00Z","v":12153,"vw":41.973511},{"c":41.96,"h":42.01,"l":41.83,"n":288,"o":41.98,"t":"2026-10-20T16:45:00Z","v":23234,"vw":41.920853},{"c":42.11,"h":42.1183,"l":41.92,"n":551,"o":41.97,"t":"2026-10-20T17:00:00Z","v":37483,"vw":41.996337},{"c":42.26,"h":42.26,"l":42.1,"n":291,"o":42.1351,"t":"2026-10-20T17:15:00Z","v":31135,"vw":42.198768},{"c":42.24,"h":42.32,"l":42.21,"n":368,"o":42.27,"t":"2026-10-20T17:30:00Z","v":29350,"vw":42.271542},{"c":42.01,"h":42.27,"l":42.01,"n":403,"o":42.25,"t":"2026-10-20T17:45:00Z","v":39413,"vw":42.104959},{"c":42.09,"h":42.1,"l":42.02,"n":316,"o":42.05,"t":"2026-10-20T18:00:00Z","v":22187,"vw":42.065556},{"c":42.03,"h":42.13,"l":41.95,"n":1154,"o":42.11,"t":"2026-10-20T18:15:00Z","v":84628,"vw":42.031613},{"c":41.92,"h":42.04,"l":41.85,"n":288,"o":42.02,"t":"2026-10-20T18:30:00Z","v":23420,"vw":41.928794},{"c":41.97,"h":42,"l":41.91,"n":185,"o":41.91,"t":"2026-10-20T18:45:00Z","v":13696,"vw":41.966242},{"c":41.94,"h":42.01,"l":41.92,"n":190,"o":41.97,"t":"2026-10-20T19:00:00Z","v":14071,"vw":41.959257},{"c":41.785,"h":41.9424,"l":41.75,"n":285,"o":41.93,"t":"2026-10-20T19:15:00Z","v":21745,"vw":41.845669},{"c":41.83,"h":41.85,"l":41.72,"n":319,"o":41.74,"t":"2026-10-20T19:30:00Z","v":24839,"vw":41.796486},{"c":42.01,"h":42.01,"l":41.8,"n":661,"o":41.83,"t":"2026-10-20T19:45:00Z","v":58927,"vw":41.89388},{"c":42.03,"h":42.08,"l":42,"n":34,"o":42,"t":"2026-10-20T20:00:00Z","v":3655,"vw":42.013997},{"c":42.06,"h":42.14,"l":42.02,"n":10,"o":42.02,"t":"2026-10-20T20:30:00Z","v":739,"vw":42.08135},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-20T20:45:00Z","v":256,"vw":42.08},{"c":41.6813,"h":42.06,"l":41.6813,"n":13,"o":42.05,"t":"2026-10-20T21:00:00Z","v":2192,"vw":41.921471},{"c":42.1203,"h":42.1203,"l":41.81,"n":2,"o":41.81,"t":"2026-10-20T21:15:00Z","v":340,"vw":41.901265},{"c":41.74,"h":41.8,"l":41.74,"n":8,"o":41.8,"t":"2026-10-20T21:30:00Z","v":1674,"vw":41.758757},{"c":41.69,"h":41.69,"l":41.69,"n":5,"o":41.69,"t":"2026-10-20T21:45:00Z","v":605,"vw":41.69},{"c":41.72,"h":41.91,"l":41.72,"n":3,"o":41.91,"t":"2026-10-20T22:00:00Z","v":649,"vw":41.765162},{"c":41.7649,"h":41.7649,"l":41.7649,"n":1,"o":41.7649,"t":"2026-10-20T22:15:00Z","v":100,"vw":41.7649},{"c":41.71,"h":41.83,"l":41.7,"n":7,"o":41.83,"t":"2026-10-20T22:30:00Z","v":437,"vw":41.7675},{"c":42.2,"h":42.2,"l":41.57,"n":116,"o":41.57,"t":"2026-10-20T23:00:00Z","v":2596,"vw":42.117031},{"c":41.6513,"h":41.6513,"l":41.6513,"n":1,"o":41.6513,"t":"2026-10-20T23:15:00Z","v":1000,"vw":41.6513},{"c":41.44,"h":41.44,"l":41.44,"n":19,"o":41.44,"t":"2026-10-20T23:30:00Z","v":364,"vw":41.44},{"c":41.29,"h":41.58,"l":41.29,"n":19,"o":41.42,"t":"2026-10-20T23:45:00Z","v":1964,"vw":41.422463},{"c":41.15,"h":41.3846,"l":41.05,"n":96,"o":41.3846,"t":"2026-10-21T08:00:00Z","v":3813,"vw":41.165893},{"c":41.25,"h":41.25,"l":41.25,"n":4,"o":41.25,"t":"2026-10-21T09:15:00Z","v":171,"vw":41.25},{"c":41.14,"h":41.265,"l":41.14,"n":5,"o":41.265,"t":"2026-10-21T10:00:00Z","v":499,"vw":41.184782},{"c":41.26,"h":41.26,"l":41.26,"n":1,"o":41.26,"t":"2026-10-21T10:15:00Z","v":230,"vw":41.26},{"c":41.42,"h":41.42,"l":41.35,"n":8,"o":41.35,"t":"2026-10-21T10:30:00Z","v":829,"vw":41.363908},{"c":41.5,"h":41.5,"l":41.5,"n":6,"o":41.5,"t":"2026-10-21T10:45:00Z","v":369,"vw":41.5},{"c":41.5,"h":41.54,"l":41.43,"n":17,"o":41.43,"t":"2026-10-21T11:00:00Z","v":1000,"vw":41.493964},{"c":41.59,"h":41.59,"l":41.59,"n":8,"o":41.59,"t":"2026-10-21T11:30:00Z","v":718,"vw":41.59},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-10-21T12:00:00Z","v":330,"vw":41.59},{"c":41.75,"h":41.75,"l":41.69,"n":14,"o":41.7,"t":"2026-10-21T12:15:00Z","v":759,"vw":41.704868},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-10-21T12:30:00Z","v":210,"vw":41.79},{"c":41.76,"h":41.76,"l":41.7427,"n":9,"o":41.75,"t":"2026-10-21T12:45:00Z","v":568,"vw":41.750634},{"c":41.8,"h":41.81,"l":41.76,"n":19,"o":41.81,"t":"2026-10-21T13:00:00Z","v":1321,"vw":41.782376},{"c":41.47,"h":41.65,"l":41.47,"n":10,"o":41.63,"t":"2026-10-21T13:15:00Z","v":414,"vw":41.555},{"c":41.73,"h":41.87,"l":40.89,"n":4329,"o":41.6,"t":"2026-10-21T13:30:00Z","v":270988,"vw":41.567723},{"c":41.61,"h":41.88,"l":41.59,"n":2042,"o":41.72,"t":"2026-10-21T13:45:00Z","v":129389,"vw":41.758633},{"c":41.56,"h":41.68,"l":41.48,"n":1152,"o":41.6,"t":"2026-10-21T14:00:00Z","v":93681,"vw":41.581238},{"c":41.55,"h":41.59,"l":41.36,"n":1303,"o":41.56,"t":"2026-10-21T14:15:00Z","v":81412,"vw":41.494002},{"c":41.56,"h":41.61,"l":41.49,"n":572,"o":41.5783,"t":"2026-10-21T14:30:00Z","v":37036,"vw":41.54943},{"c":41.73,"h":41.77,"l":41.52,"n":335,"o":41.54,"t":"2026-10-21T14:45:00Z","v":24078,"vw":41.654175},{"c":41.77,"h":41.78,"l":41.685,"n":249,"o":41.71,"t":"2026-10-21T15:00:00Z","v":18506,"vw":41.727716},{"c":41.85,"h":41.8614,"l":41.72,"n":403,"o":41.77,"t":"2026-10-21T15:15:00Z","v":24767,"vw":41.784546},{"c":41.905,"h":41.94,"l":41.83,"n":250,"o":41.84,"t":"2026-10-21T15:30:00Z","v":21398,"vw":41.892524},{"c":41.93,"h":42.055,"l":41.9,"n":220,"o":41.9,"t":"2026-10-21T15:45:00Z","v":19907,"vw":41.979902},{"c":41.94,"h":41.97,"l":41.91,"n":127,"o":41.93,"t":"2026-10-21T16:00:00Z","v":7933,"vw":41.933007},{"c":41.91,"h":41.95,"l":41.88,"n":81,"o":41.92,"t":"2026-10-21T16:15:00Z","v":5979,"vw":41.920648},{"c":42.075,"h":42.1,"l":41.9557,"n":322,"o":41.98,"t":"2026-10-21T16:30:00Z","v":30167,"vw":42.018834},{"c":42.1,"h":42.11,"l":42.02,"n":116,"o":42.07,"t":"2026-10-21T16:45:00Z","v":8070,"vw":42.069397},{"c":42.155,"h":42.155,"l":42.06,"n":73,"o":42.12,"t":"2026-10-21T17:00:00Z","v":5724,"vw":42.127286},{"c":42.07,"h":42.175,"l":42.06,"n":144,"o":42.14,"t":"2026-10-21T17:15:00Z","v":16058,"vw":42.138886},{"c":42.12,"h":42.13,"l":42.02,"n":83,"o":42.06,"t":"2026-10-21T17:30:00Z","v":4501,"vw":42.062994},{"c":42.06,"h":42.09,"l":42.03,"n":157,"o":42.0477,"t":"2026-10-21T17:45:00Z","v":9107,"vw":42.056577},{"c":42.085,"h":42.1,"l":42.05,"n":108,"o":42.1,"t":"2026-10-21T18:00:00Z","v":18301,"vw":42.060996},{"c":42.09,"h":42.12,"l":42.07,"n":92,"o":42.11,"t":"2026-10-21T18:15:00Z","v":5876,"vw":42.099755},{"c":42.07,"h":42.145,"l":42.03,"n":288,"o":42.08,"t":"2026-10-21T18:30:00Z","v":25912,"vw":42.078906},{"c":41.83,"h":42.04,"l":41.825,"n":486,"o":42.04,"t":"2026-10-21T18:45:00Z","v":45875,"vw":41.935745},{"c":41.91,"h":41.93,"l":41.68,"n":554,"o":41.84,"t":"2026-10-21T19:00:00Z","v":53309,"vw":41.82023},{"c":42.01,"h":42.04,"l":41.9,"n":604,"o":41.9,"t":"2026-10-21T19:15:00Z","v":64671,"vw":41.974368},{"c":41.99,"h":42.02,"l":41.93,"n":445,"o":42.01,"t":"2026-10-21T19:30:00Z","v":32217,"vw":41.984272},{"c":42.11,"h":42.17,"l":42,"n":1180,"o":42,"t":"2026-10-21T19:45:00Z","v":88133,"vw":42.105165},{"c":42.19,"h":42.19,"l":41.9314,"n":33,"o":42.1,"t":"2026-10-21T20:00:00Z","v":2448,"vw":42.10962},{"c":42.1948,"h":42.1948,"l":42.1948,"n":8,"o":42.1948,"t":"2026-10-21T20:15:00Z","v":162,"vw":42.1948},{"c":41.822,"h":42.1,"l":41.822,"n":20,"o":42,"t":"2026-10-21T20:30:00Z","v":1682,"vw":41.977744},{"c":42.0092,"h":42.03,"l":42.0091,"n":10,"o":42.03,"t":"2026-10-21T20:45:00Z","v":2000,"vw":42.017435},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-10-21T21:45:00Z","v":100,"vw":42.13},{"c":41.9387,"h":41.9387,"l":41.9387,"n":1,"o":41.9387,"t":"2026-10-21T22:00:00Z","v":400,"vw":41.9387},{"c":41.8,"h":41.9,"l":41.8,"n":22,"o":41.9,"t":"2026-10-21T22:15:00Z","v":6093,"vw":41.813732},{"c":41.81,"h":41.81,"l":41.81,"n":2,"o":41.81,"t":"2026-10-21T22:30:00Z","v":119,"vw":41.81},{"c":41.8,"h":41.8,"l":41.8,"n":40,"o":41.8,"t":"2026-10-21T23:30:00Z","v":14428,"vw":41.8},{"c":41.61,"h":41.73,"l":41.61,"n":7,"o":41.72,"t":"2026-10-21T23:45:00Z","v":1064,"vw":41.692567},{"c":41.34,"h":41.61,"l":41.3,"n":191,"o":41.4,"t":"2026-10-22T08:00:00Z","v":17225,"vw":41.491662},{"c":41.27,"h":41.3,"l":41.27,"n":8,"o":41.27,"t":"2026-10-22T08:15:00Z","v":802,"vw":41.279468},{"c":41.2682,"h":41.2682,"l":41.2682,"n":1,"o":41.2682,"t":"2026-10-22T08:30:00Z","v":200,"vw":41.2682},{"c":41.38,"h":41.38,"l":41.38,"n":4,"o":41.38,"t":"2026-10-22T08:45:00Z","v":104,"vw":41.38},{"c":41.5,"h":41.5,"l":41.41,"n":20,"o":41.41,"t":"2026-10-22T09:00:00Z","v":1930,"vw":41.478455},{"c":41.44,"h":41.54,"l":41.44,"n":8,"o":41.54,"t":"2026-10-22T09:15:00Z","v":1400,"vw":41.460635},{"c":41.36,"h":41.44,"l":41.36,"n":56,"o":41.44,"t":"2026-10-22T10:15:00Z","v":3370,"vw":41.406466},{"c":41.32,"h":41.47,"l":41.32,"n":9,"o":41.37,"t":"2026-10-22T10:45:00Z","v":1450,"vw":41.370258},{"c":41.3139,"h":41.36,"l":41.3139,"n":9,"o":41.32,"t":"2026-10-22T11:00:00Z","v":1715,"vw":41.32615},{"c":41.23,"h":41.3201,"l":41.23,"n":15,"o":41.3201,"t":"2026-10-22T11:15:00Z","v":2047,"vw":41.254415},{"c":41.59,"h":41.59,"l":41.41,"n":61,"o":41.41,"t":"2026-10-22T11:45:00Z","v":1954,"vw":41.496178},{"c":41.75,"h":41.75,"l":41.63,"n":24,"o":41.65,"t":"2026-10-22T12:00:00Z","v":6190,"vw":41.704845},{"c":41.73,"h":41.81,"l":41.73,"n":19,"o":41.77,"t":"2026-10-22T12:15:00Z","v":2605,"vw":41.761948},{"c":41.87,"h":41.87,"l":41.86,"n":6,"o":41.86,"t":"2026-10-22T12:30:00Z","v":710,"vw":41.868253},{"c":41.87,"h":41.95,"l":41.87,"n":48,"o":41.95,"t":"2026-10-22T12:45:00Z","v":2162,"vw":41.920993},{"c":42,"h":42,"l":41.91,"n":58,"o":41.95,"t":"2026-10-22T13:00:00Z","v":5341,"vw":41.933033},{"c":42.08,"h":42.09,"l":41.77,"n":49,"o":41.92,"t":"2026-10-22T13:15:00Z","v":2730,"vw":41.891808},{"c":41.57,"h":42.06,"l":41.5,"n":2564,"o":42.06,"t":"2026-10-22T13:30:00Z","v":179434,"vw":41.664295},{"c":41.145,"h":41.57,"l":40.88,"n":2695,"o":41.57,"t":"2026-10-22T13:45:00Z","v":207422,"vw":41.115549},{"c":40.7611,"h":41.13,"l":40.73,"n":612,"o":41.13,"t":"2026-10-22T14:00:00Z","v":56139,"vw":40.953278},{"c":40.57,"h":40.8,"l":40.55,"n":625,"o":40.8,"t":"2026-10-22T14:15:00Z","v":54766,"vw":40.684011},{"c":40.68,"h":40.74,"l":40.4841,"n":1057,"o":40.61,"t":"2026-10-22T14:30:00Z","v":78184,"vw":40.603346},{"c":41.01,"h":41.01,"l":40.64,"n":625,"o":40.68,"t":"2026-10-22T14:45:00Z","v":72100,"vw":40.806347},{"c":41.1,"h":41.15,"l":40.975,"n":420,"o":41.01,"t":"2026-10-22T15:00:00Z","v":35511,"vw":41.054618},{"c":40.8652,"h":41.12,"l":40.845,"n":500,"o":41.12,"t":"2026-10-22T15:15:00Z","v":33696,"vw":40.973971},{"c":40.77,"h":40.94,"l":40.72,"n":693,"o":40.87,"t":"2026-10-22T15:30:00Z","v":60475,"vw":40.792183},{"c":41.01,"h":41.01,"l":40.74,"n":334,"o":40.77,"t":"2026-10-22T15:45:00Z","v":22689,"vw":40.850453},{"c":41.07,"h":41.075,"l":40.95,"n":370,"o":41.02,"t":"2026-10-22T16:00:00Z","v":26052,"vw":41.037496},{"c":41.11,"h":41.15,"l":41.05,"n":283,"o":41.11,"t":"2026-10-22T16:15:00Z","v":19592,"vw":41.100981},{"c":40.82,"h":41.07,"l":40.82,"n":216,"o":41.07,"t":"2026-10-22T16:30:00Z","v":18682,"vw":40.948529},{"c":40.93,"h":40.93,"l":40.68,"n":294,"o":40.84,"t":"2026-10-22T16:45:00Z","v":27519,"vw":40.780617},{"c":40.755,"h":40.94,"l":40.67,"n":299,"o":40.94,"t":"2026-10-22T17:00:00Z","v":25292,"vw":40.785451},{"c":40.71,"h":40.8,"l":40.6141,"n":355,"o":40.77,"t":"2026-10-22T17:15:00Z","v":27152,"vw":40.729522},{"c":40.71,"h":40.72,"l":40.61,"n":197,"o":40.69,"t":"2026-10-22T17:30:00Z","v":14339,"vw":40.664506},{"c":40.651,"h":40.75,"l":40.59,"n":279,"o":40.72,"t":"2026-10-22T17:45:00Z","v":31712,"vw":40.663466},{"c":40.7,"h":40.73,"l":40.46,"n":382,"o":40.64,"t":"2026-10-22T18:00:00Z","v":61032,"vw":40.539006},{"c":40.54,"h":40.75,"l":40.54,"n":219,"o":40.7,"t":"2026-10-22T18:15:00Z","v":22096,"vw":40.675814},{"c":40.44,"h":40.5,"l":40.39,"n":282,"o":40.5,"t":"2026-10-22T18:30:00Z","v":24120,"vw":40.451528},{"c":40.3,"h":40.445,"l":40.3,"n":235,"o":40.44,"t":"2026-10-22T18:45:00Z","v":20874,"vw":40.382987},{"c":40.325,"h":40.345,"l":40.1903,"n":274,"o":40.3,"t":"2026-10-22T19:00:00Z","v":28934,"vw":40.251369},{"c":40.3004,"h":40.38,"l":40.25,"n":287,"o":40.32,"t":"2026-10-22T19:15:00Z","v":26086,"vw":40.320403},{"c":40.24,"h":40.33,"l":40.13,"n":461,"o":40.31,"t":"2026-10-22T19:30:00Z","v":41385,"vw":40.188999},{"c":40.3,"h":40.33,"l":40.12,"n":1448,"o":40.24,"t":"2026-10-22T19:45:00Z","v":142034,"vw":40.237786},{"c":40.2112,"h":40.39,"l":40.12,"n":40,"o":40.3,"t":"2026-10-22T20:00:00Z","v":6898,"vw":40.276627},{"c":40.22,"h":40.22,"l":40.22,"n":13,"o":40.22,"t":"2026-10-22T20:15:00Z","v":650,"vw":40.22},{"c":40.36,"h":40.36,"l":40.3,"n":20,"o":40.3,"t":"2026-10-22T20:30:00Z","v":895,"vw":40.346677},{"c":40.11,"h":40.22,"l":40.1,"n":30,"o":40.22,"t":"2026-10-22T21:00:00Z","v":1504,"vw":40.15502},{"c":40.11,"h":40.14,"l":40.11,"n":8,"o":40.14,"t":"2026-10-22T21:15:00Z","v":549,"vw":40.125258},{"c":40.15,"h":40.15,"l":40.1,"n":3,"o":40.1,"t":"2026-10-22T21:30:00Z","v":314,"vw":40.132154},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-22T21:45:00Z","v":100,"vw":40.2},{"c":40.14,"h":40.15,"l":40.14,"n":4,"o":40.15,"t":"2026-10-22T22:00:00Z","v":702,"vw":40.143429},{"c":40.2121,"h":40.2121,"l":40.2121,"n":2,"o":40.2121,"t":"2026-10-22T22:30:00Z","v":162,"vw":40.2121},{"c":40.139,"h":40.139,"l":40.139,"n":9,"o":40.139,"t":"2026-10-22T22:45:00Z","v":550,"vw":40.139},{"c":40.31,"h":40.31,"l":40.26,"n":6,"o":40.28,"t":"2026-10-22T23:00:00Z","v":840,"vw":40.284664},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-22T23:15:00Z","v":200,"vw":40.2},{"c":40.16,"h":40.16,"l":40.16,"n":3,"o":40.16,"t":"2026-10-22T23:30:00Z","v":537,"vw":40.16},{"c":40.27,"h":40.27,"l":40.15,"n":6,"o":40.15,"t":"2026-10-22T23:45:00Z","v":705,"vw":40.246198}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31318553092182033,"strike":51.44690781796966,"iv":0.6063200700116687,"gamma":0.02468051341890315,"theta":-0.020730338389731623,"vega":0.019335472578763127,"rho":0.0028136374473559265,"breakevenPct":28.532638065287998},{"delta":0.15,"premium":0.5071428571428571,"strike":49.142857142857146,"iv":0.6146285714285714,"gamma":0.033114285714285714,"theta":-0.02844285714285714,"vega":0.026257142857142857,"rho":0.0042152656689207375,"breakevenPct":23.292773777005202},{"delta":0.2,"premium":0.7125954198473283,"strike":47.37404580152672,"iv":0.6084717557251909,"gamma":0.04049160305343512,"theta":-0.03408931297709924,"vega":0.031764885496183205,"rho":0.005615943648818999,"breakevenPct":19.410581627449815},{"delta":0.25,"premium":0.9979440789473684,"strike":46.338815789473685,"iv":0.6373427631578947,"gamma":0.043686842105263156,"theta":-0.04055230263157895,"vega":0.03593980263157895,"rho":0.0069717466542221235,"breakevenPct":17.548447649419042},{"delta":0.3,"premium":1.2574324324324322,"strike":45.11711711711712,"iv":0.6375540540540541,"gamma":0.04803153153153153,"theta":-0.04455945945945945,"vega":0.039454054054054055,"rho":0.008343564909072941,"breakevenPct":15.159050284453798},{"delta":0.35,"premium":1.5975279850746267,"strike":44.139925373134325,"iv":0.6579059701492537,"gamma":0.049532089552238805,"theta":-0.04900037313432836,"vega":0.04202220149253731,"rho":0.00966740206557248,"breakevenPct":13.57698872165123},{"delta":0.4,"premium":1.9103006681514478,"strike":43.05345211581292,"iv":0.6538383073496659,"gamma":0.052066369710467714,"theta":-0.050930512249443206,"vega":0.04381982182628063,"rho":0.011006722551398944,"breakevenPct":11.655705944783605},{"delta":0.45,"premium":2.223744769874477,"strike":42.004184100418406,"iv":0.6410518828451883,"gamma":0.0543907949790795,"theta":-0.05139832635983264,"vega":0.044895815899581595,"rho":0.012346711997336578,"breakevenPct":9.828479936163111},{"delta":0.5,"premium":2.6752712477396026,"strike":41.09945750452079,"iv":0.6600915009041591,"gamma":0.05322929475587703,"theta":-0.053381193490054255,"vega":0.04526021699819168,"rho":0.013593004594694615,"breakevenPct":8.703076116862169},{"delta":0.55,"premium":3.065344168260039,"strike":40.1491395793499,"iv":0.6515642447418738,"gamma":0.05344034416826004,"theta":-0.052493881453154874,"vega":0.04487456978967495,"rho":0.014881056495420514,"breakevenPct":7.311854352147848},{"delta":0.6,"premium":3.582830188679245,"strike":39.20377358490566,"iv":0.6614841509433962,"gamma":0.05135018867924528,"theta":-0.05214075471698113,"vega":0.04376490566037736,"rho":0.016078432434980812,"breakevenPct":6.2493264802207715},{"delta":0.65,"premium":4.162082514734775,"strike":38.22986247544204,"iv":0.6713542239685658,"gamma":0.04848958742632613,"theta":-0.050944793713163065,"vega":0.041959724950884084,"rho":0.01722889763143417,"breakevenPct":5.269294735974205},{"delta":0.7,"premium":4.755952380952381,"strike":37.24007936507937,"iv":0.6705123015873016,"gamma":0.04559623015873016,"theta":-0.04809226190476191,"vega":0.039372222222222225,"rho":0.01836927024611538,"breakevenPct":4.286147866977256},{"delta":0.75,"premium":5.484361233480176,"strike":36.16519823788546,"iv":0.6768627753303965,"gamma":0.04131035242290748,"theta":-0.04471211453744493,"vega":0.03602863436123348,"rho":0.01940558058278611,"breakevenPct":3.4257746991945273},{"delta":0.8,"premium":6.381559405940594,"strike":34.95792079207921,"iv":0.688644306930693,"gamma":0.035810643564356426,"theta":-0.04048960396039603,"vega":0.03172747524752475,"rho":0.020313867762537807,"breakevenPct":2.6557740204117204},{"delta":0.85,"premium":7.667989417989416,"strike":33.402116402116405,"iv":0.7201359788359788,"gamma":0.028630158730158742,"theta":-0.03564021164021164,"vega":0.02648465608465609,"rho":0.020918061383433984,"breakevenPct":1.986853290553305},{"delta":0.9,"premium":8.922535211267606,"strike":31.863849765258216,"iv":0.7118826291079813,"gamma":0.02175539906103286,"theta":-0.02733708920187793,"vega":0.019864319248826288,"rho":0.02154345566851419,"breakevenPct":1.2823068699424294}],"put":[{"delta":0.1,"premium":0.4396198830409357,"strike":31.57309941520468,"iv":0.7404111111111111,"gamma":0.020721637426900585,"theta":-0.024883625730994154,"vega":0.01982280701754386,"rho":-0.0035874035963906737,"breakevenPct":22.688156115808933},{"delta":0.15,"premium":0.6364,"strike":33.864,"iv":0.6625648000000001,"gamma":0.03102,"theta":-0.0294416,"vega":0.0264784,"rho":-0.005372969343510287,"breakevenPct":17.487956295008694},{"delta":0.2,"premium":0.9381264916467781,"strike":35.05250596658711,"iv":0.6738747016706444,"gamma":0.036552028639618137,"theta":-0.03588902147971361,"vega":0.03179427207637232,"rho":-0.007229421143088602,"breakevenPct":15.285871678817147},{"delta":0.25,"premium":1.2524048096192384,"strike":36.206412825651306,"iv":0.6687595190380762,"gamma":0.0417811623246493,"theta":-0.040270140280561126,"vega":0.036022444889779556,"rho":-0.009091334375232876,"breakevenPct":13.20087406001474},{"delta":0.3,"premium":1.6488593155893532,"strike":37.19771863117871,"iv":0.6841361216730037,"gamma":0.04467680608365019,"theta":-0.0450083650190114,"vega":0.03937338403041825,"rho":-0.011012438616425512,"breakevenPct":11.723716623815859},{"delta":0.35,"premium":2.087660944206008,"strike":38.167381974248926,"iv":0.6982476394849786,"gamma":0.04673733905579399,"theta":-0.04879871244635193,"vega":0.04200128755364807,"rho":-0.012965101539319025,"breakevenPct":10.40546056607172},{"delta":0.4,"premium":2.3857344632768362,"strike":39.21092278719397,"iv":0.6584928436911488,"gamma":0.05158983050847458,"theta":-0.04770075329566855,"vega":0.04377419962335216,"rho":-0.014818023241902756,"breakevenPct":8.554287747908775},{"delta":0.45,"premium":2.8625909090909087,"strike":40.14727272727273,"iv":0.6614298181818182,"gamma":0.05269763636363636,"theta":-0.04893490909090909,"vega":0.044873636363636366,"rho":-0.0167972145855464,"breakevenPct":7.413255976702713},{"delta":0.5,"premium":3.258070500927644,"strike":41.057513914656774,"iv":0.6393699443413728,"gamma":0.054988497217068645,"theta":-0.04734248608534323,"vega":0.04527699443413729,"rho":-0.01871834191222806,"breakevenPct":6.13498034832599},{"delta":0.55,"premium":3.7914656771799637,"strike":41.98515769944341,"iv":0.6356593692022264,"gamma":0.05480296846011132,"theta":-0.046414842300556584,"vega":0.044905936920222635,"rho":-0.02073930795652843,"breakevenPct":5.1559671659710675},{"delta":0.6,"premium":4.509538950715421,"strike":43.01907790143084,"iv":0.6477434022257551,"gamma":0.05251717011128776,"theta":-0.045881717011128774,"vega":0.04385421303656598,"rho":-0.022895471221912857,"breakevenPct":4.371644026035713},{"delta":0.65,"premium":4.906995230524643,"strike":43.813990461049286,"iv":0.612051828298887,"gamma":0.05323259141494436,"theta":-0.04095325914149443,"vega":0.041946422893481716,"rho":-0.024809542150914955,"breakevenPct":3.3846654320222505},{"delta":0.7,"premium":5.625816993464052,"strike":44.83442265795207,"iv":0.6056191721132897,"gamma":0.05056296296296297,"theta":-0.03754705882352941,"vega":0.03941394335511983,"rho":-0.026964272694077855,"breakevenPct":2.635694898217},{"delta":0.75,"premium":6.939005235602095,"strike":46.361256544502616,"iv":0.6381219895287958,"gamma":0.043799476439790576,"theta":-0.03566335078534031,"vega":0.036016230366492145,"rho":-0.029570205586656836,"breakevenPct":2.1051618850247813},{"delta":0.8,"premium":8.136435331230285,"strike":47.80757097791798,"iv":0.6405725552050473,"gamma":0.03843123028391167,"theta":-0.030715772870662458,"vega":0.03175804416403785,"rho":-0.03209076991741318,"breakevenPct":1.4871228043513882},{"delta":0.85,"premium":9.984861407249467,"strike":49.872068230277186,"iv":0.6608695095948828,"gamma":0.031054157782515992,"theta":-0.02532622601279318,"vega":0.02642622601279318,"rho":-0.03511570680627308,"breakevenPct":0.9505666177608286},{"delta":0.9,"premium":13.085135135135136,"strike":53.17567567567568,"iv":0.6892567567567568,"gamma":0.022152702702702705,"theta":-0.017695945945945948,"vega":0.019494594594594593,"rho":-0.03912154398098625,"breakevenPct":0.4456405747689627}]},"raw":{"call":[{"delta":0.1,"premium":0.31318553092182033,"strike":51.44690781796966,"iv":0.6063200700116687,"gamma":0.02468051341890315,"theta":-0.020730338389731623,"vega":0.019335472578763127,"rho":0.0028136374473559265,"breakevenPct":28.532638065287998},{"delta":0.15,"premium":0.5071428571428571,"strike":49.142857142857146,"iv":0.6146285714285714,"gamma":0.033114285714285714,"theta":-0.02844285714285714,"vega":0.026257142857142857,"rho":0.0042152656689207375,"breakevenPct":23.292773777005202},{"delta":0.2,"premium":0.7125954198473283,"strike":47.37404580152672,"iv":0.6084717557251909,"gamma":0.04049160305343512,"theta":-0.03408931297709924,"vega":0.031764885496183205,"rho":0.005615943648818999,"breakevenPct":19.410581627449815},{"delta":0.25,"premium":0.9979440789473684,"strike":46.338815789473685,"iv":0.6373427631578947,"gamma":0.043686842105263156,"theta":-0.04055230263157895,"vega":0.03593980263157895,"rho":0.0069717466542221235,"breakevenPct":17.548447649419042},{"delta":0.3,"premium":1.2574324324324322,"strike":45.11711711711712,"iv":0.6375540540540541,"gamma":0.04803153153153153,"theta":-0.04455945945945945,"vega":0.039454054054054055,"rho":0.008343564909072941,"breakevenPct":15.159050284453798},{"delta":0.35,"premium":1.5975279850746267,"strike":44.139925373134325,"iv":0.6579059701492537,"gamma":0.049532089552238805,"theta":-0.04900037313432836,"vega":0.04202220149253731,"rho":0.00966740206557248,"breakevenPct":13.57698872165123},{"delta":0.4,"premium":1.9103006681514478,"strike":43.05345211581292,"iv":0.6538383073496659,"gamma":0.052066369710467714,"theta":-0.050930512249443206,"vega":0.04381982182628063,"rho":0.011006722551398944,"breakevenPct":11.655705944783605},{"delta":0.45,"premium":2.223744769874477,"strike":42.004184100418406,"iv":0.6410518828451883,"gamma":0.0543907949790795,"theta":-0.05139832635983264,"vega":0.044895815899581595,"rho":0.012346711997336578,"breakevenPct":9.828479936163111},{"delta":0.5,"premium":2.6752712477396026,"strike":41.09945750452079,"iv":0.6600915009041591,"gamma":0.05322929475587703,"theta":-0.053381193490054255,"vega":0.04526021699819168,"rho":0.013593004594694615,"breakevenPct":8.703076116862169},{"delta":0.55,"premium":3.065344168260039,"strike":40.1491395793499,"iv":0.6515642447418738,"gamma":0.05344034416826004,"theta":-0.052493881453154874,"vega":0.04487456978967495,"rho":0.014881056495420514,"breakevenPct":7.311854352147848},{"delta":0.6,"premium":3.582830188679245,"strike":39.20377358490566,"iv":0.6614841509433962,"gamma":0.05135018867924528,"theta":-0.05214075471698113,"vega":0.04376490566037736,"rho":0.016078432434980812,"breakevenPct":6.2493264802207715},{"delta":0.65,"premium":4.162082514734775,"strike":38.22986247544204,"iv":0.6713542239685658,"gamma":0.04848958742632613,"theta":-0.050944793713163065,"vega":0.041959724950884084,"rho":0.01722889763143417,"breakevenPct":5.269294735974205},{"delta":0.7,"premium":4.755952380952381,"strike":37.24007936507937,"iv":0.6705123015873016,"gamma":0.04559623015873016,"theta":-0.04809226190476191,"vega":0.039372222222222225,"rho":0.01836927024611538,"breakevenPct":4.286147866977256},{"delta":0.75,"premium":5.484361233480176,"strike":36.16519823788546,"iv":0.6768627753303965,"gamma":0.04131035242290748,"theta":-0.04471211453744493,"vega":0.03602863436123348,"rho":0.01940558058278611,"breakevenPct":3.4257746991945273},{"delta":0.8,"premium":6.381559405940594,"strike":34.95792079207921,"iv":0.688644306930693,"gamma":0.035810643564356426,"theta":-0.04048960396039603,"vega":0.03172747524752475,"rho":0.020313867762537807,"breakevenPct":2.6557740204117204},{"delta":0.85,"premium":7.667989417989416,"strike":33.402116402116405,"iv":0.7201359788359788,"gamma":0.028630158730158742,"theta":-0.03564021164021164,"vega":0.02648465608465609,"rho":0.020918061383433984,"breakevenPct":1.986853290553305},{"delta":0.9,"premium":8.922535211267606,"strike":31.863849765258216,"iv":0.7118826291079813,"gamma":0.02175539906103286,"theta":-0.02733708920187793,"vega":0.019864319248826288,"rho":0.02154345566851419,"breakevenPct":1.2823068699424294}],"put":[{"delta":0.1,"premium":0.4396198830409357,"strike":31.57309941520468,"iv":0.7404111111111111,"gamma":0.020721637426900585,"theta":-0.024883625730994154,"vega":0.01982280701754386,"rho":-0.0035874035963906737,"breakevenPct":22.688156115808933},{"delta":0.15,"premium":0.6364,"strike":33.864,"iv":0.6625648000000001,"gamma":0.03102,"theta":-0.0294416,"vega":0.0264784,"rho":-0.005372969343510287,"breakevenPct":17.487956295008694},{"delta":0.2,"premium":0.9381264916467781,"strike":35.05250596658711,"iv":0.6738747016706444,"gamma":0.036552028639618137,"theta":-0.03588902147971361,"vega":0.03179427207637232,"rho":-0.007229421143088602,"breakevenPct":15.285871678817147},{"delta":0.25,"premium":1.2524048096192384,"strike":36.206412825651306,"iv":0.6687595190380762,"gamma":0.0417811623246493,"theta":-0.040270140280561126,"vega":0.036022444889779556,"rho":-0.009091334375232876,"breakevenPct":13.20087406001474},{"delta":0.3,"premium":1.6488593155893532,"strike":37.19771863117871,"iv":0.6841361216730037,"gamma":0.04467680608365019,"theta":-0.0450083650190114,"vega":0.03937338403041825,"rho":-0.011012438616425512,"breakevenPct":11.723716623815859},{"delta":0.35,"premium":2.087660944206008,"strike":38.167381974248926,"iv":0.6982476394849786,"gamma":0.04673733905579399,"theta":-0.04879871244635193,"vega":0.04200128755364807,"rho":-0.012965101539319025,"breakevenPct":10.40546056607172},{"delta":0.4,"premium":2.3857344632768362,"strike":39.21092278719397,"iv":0.6584928436911488,"gamma":0.05158983050847458,"theta":-0.04770075329566855,"vega":0.04377419962335216,"rho":-0.014818023241902756,"breakevenPct":8.554287747908775},{"delta":0.45,"premium":2.8625909090909087,"strike":40.14727272727273,"iv":0.6614298181818182,"gamma":0.05269763636363636,"theta":-0.04893490909090909,"vega":0.044873636363636366,"rho":-0.0167972145855464,"breakevenPct":7.413255976702713},{"delta":0.5,"premium":3.258070500927644,"strike":41.057513914656774,"iv":0.6393699443413728,"gamma":0.054988497217068645,"theta":-0.04734248608534323,"vega":0.04527699443413729,"rho":-0.01871834191222806,"breakevenPct":6.13498034832599},{"delta":0.55,"premium":3.7914656771799637,"strike":41.98515769944341,"iv":0.6356593692022264,"gamma":0.05480296846011132,"theta":-0.046414842300556584,"vega":0.044905936920222635,"rho":-0.02073930795652843,"breakevenPct":5.1559671659710675},{"delta":0.6,"premium":4.509538950715421,"strike":43.01907790143084,"iv":0.6477434022257551,"gamma":0.05251717011128776,"theta":-0.045881717011128774,"vega":0.04385421303656598,"rho":-0.022895471221912857,"breakevenPct":4.371644026035713},{"delta":0.65,"premium":4.906995230524643,"strike":43.813990461049286,"iv":0.612051828298887,"gamma":0.05323259141494436,"theta":-0.04095325914149443,"vega":0.041946422893481716,"rho":-0.024809542150914955,"breakevenPct":3.3846654320222505},{"delta":0.7,"premium":5.625816993464052,"strike":44.83442265795207,"iv":0.6056191721132897,"gamma":0.05056296296296297,"theta":-0.03754705882352941,"vega":0.03941394335511983,"rho":-0.026964272694077855,"breakevenPct":2.635694898217},{"delta":0.75,"premium":6.939005235602095,"strike":46.361256544502616,"iv":0.6381219895287958,"gamma":0.043799476439790576,"theta":-0.03566335078534031,"vega":0.036016230366492145,"rho":-0.029570205586656836,"breakevenPct":2.1051618850247813},{"delta":0.8,"premium":8.136435331230285,"strike":47.80757097791798,"iv":0.6405725552050473,"gamma":0.03843123028391167,"theta":-0.030715772870662458,"vega":0.03175804416403785,"rho":-0.03209076991741318,"breakevenPct":1.4871228043513882},{"delta":0.85,"premium":9.984861407249467,"strike":49.872068230277186,"iv":0.6608695095948828,"gamma":0.031054157782515992,"theta":-0.02532622601279318,"vega":0.02642622601279318,"rho":-0.03511570680627308,"breakevenPct":0.9505666177608286},{"delta":0.9,"premium":13.085135135135136,"strike":53.17567567567568,"iv":0.6892567567567568,"gamma":0.022152702702702705,"theta":-0.017695945945945948,"vega":0.019494594594594593,"rho":-0.03912154398098625,"breakevenPct":0.4456405747689627}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}