{"symbol":"QGEN","url":"https://intraalpha.com/companies/QGEN","capturedAt":"2026-10-23T15:47:55.957Z","state":"ready","quote":{"symbol":"QGEN","last_price":50.43,"prev_close":50.22,"regular_close":50.44,"change":0.21,"change_pct":0.4182,"regular_change":0.22,"regular_change_pct":0.4381,"extended_change":-0.01,"extended_change_pct":-0.0198,"bid":50.43,"ask":50.44,"bid_size":1100,"ask_size":1200,"volume":4190830,"vwap":50.389497,"open":50.38,"high":50.445,"low":50.355,"close":50.44,"trade_count":20355,"last_trade_at":"2026-10-23T15:47:43.540714976Z","last_quote_at":"2026-10-23T15:47:48.084061532Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:47:48.686173171-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QGEN","fetched_at":"2026-10-23T15:47:52.661576+00:00","name":"Qiagen NV","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"QIAGEN NV provides sample-to-knowledge solutions that transform biological materials into molecular knowledge globally. The company is headquartered in Venlo, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10370179000,"ebitda":734185000,"pe_ratio":25.36,"peg_ratio":1.166,"book_value":16.26,"dividend_per_share":0.363,"dividend_yield":0.0073,"eps":1.98,"revenue_ttm":2100363000,"gross_profit_ttm":1394318000,"profit_margin":0.195,"operating_margin_ttm":0.263,"return_on_assets_ttm":0.0587,"return_on_equity_ttm":0.119,"quarterly_earnings_growth":0.079,"quarterly_revenue_growth":0.003,"analyst_target_price":48.64,"analyst_number":4,"beta":0.606,"fifty_two_week_high":57.3,"fifty_two_week_low":32.24,"fifty_day_ma":44.28,"two_hundred_day_ma":42.51,"shares_outstanding":206495000,"forward_pe":13.53,"price_to_sales":4.937,"price_to_book":2.687,"ev_to_revenue":4.702,"ev_to_ebitda":14.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:47:52.661576+00:00"},"optionObservedAt":"2026-10-23T15:35:30.646Z","bars":[{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-16T10:15:00Z","v":211,"vw":46.6},{"c":46.67,"h":46.67,"l":46.67,"n":16,"o":46.67,"t":"2026-10-16T11:05:00Z","v":342,"vw":46.67},{"c":46.5299,"h":46.5299,"l":46.5299,"n":1,"o":46.5299,"t":"2026-10-16T11:40:00Z","v":192,"vw":46.5299},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-16T13:05:00Z","v":143,"vw":46.53},{"c":46.5,"h":46.54,"l":46.5,"n":15,"o":46.54,"t":"2026-10-16T13:10:00Z","v":2176,"vw":46.516514},{"c":46.51,"h":46.55,"l":46.51,"n":6,"o":46.55,"t":"2026-10-16T13:20:00Z","v":468,"vw":46.533196},{"c":46.62,"h":46.67,"l":46.51,"n":44,"o":46.55,"t":"2026-10-16T13:25:00Z","v":4872,"vw":46.619029},{"c":46.57,"h":46.75,"l":46.42,"n":462,"o":46.58,"t":"2026-10-16T13:30:00Z","v":35354,"vw":46.554795},{"c":46.64,"h":46.67,"l":46.545,"n":423,"o":46.57,"t":"2026-10-16T13:35:00Z","v":26281,"vw":46.606635},{"c":46.49,"h":46.74,"l":46.445,"n":486,"o":46.72,"t":"2026-10-16T13:40:00Z","v":36015,"vw":46.540124},{"c":46.29,"h":46.49,"l":46.28,"n":276,"o":46.46,"t":"2026-10-16T13:45:00Z","v":11703,"vw":46.380712},{"c":46.34,"h":46.42,"l":46.22,"n":214,"o":46.28,"t":"2026-10-16T13:50:00Z","v":11560,"vw":46.342084},{"c":46.32,"h":46.362,"l":46.2575,"n":165,"o":46.35,"t":"2026-10-16T13:55:00Z","v":9671,"vw":46.30762},{"c":46.24,"h":46.2895,"l":46.2,"n":170,"o":46.2895,"t":"2026-10-16T14:00:00Z","v":7178,"vw":46.231578},{"c":46.17,"h":46.275,"l":46.17,"n":280,"o":46.23,"t":"2026-10-16T14:05:00Z","v":10652,"vw":46.22354},{"c":46.11,"h":46.19,"l":46.02,"n":478,"o":46.185,"t":"2026-10-16T14:10:00Z","v":31614,"vw":46.077863},{"c":46.23,"h":46.35,"l":46.1,"n":691,"o":46.13,"t":"2026-10-16T14:15:00Z","v":48792,"vw":46.24472},{"c":46.4,"h":46.4475,"l":46.21,"n":474,"o":46.22,"t":"2026-10-16T14:20:00Z","v":31065,"vw":46.354627},{"c":46.245,"h":46.395,"l":46.245,"n":370,"o":46.395,"t":"2026-10-16T14:25:00Z","v":16968,"vw":46.322475},{"c":46.25,"h":46.31,"l":46.22,"n":200,"o":46.24,"t":"2026-10-16T14:30:00Z","v":8727,"vw":46.261915},{"c":46.23,"h":46.27,"l":46.22,"n":133,"o":46.23,"t":"2026-10-16T14:35:00Z","v":6387,"vw":46.245882},{"c":46.21,"h":46.3,"l":46.19,"n":314,"o":46.23,"t":"2026-10-16T14:40:00Z","v":14269,"vw":46.237187},{"c":46.28,"h":46.28,"l":46.16,"n":217,"o":46.175,"t":"2026-10-16T14:45:00Z","v":11419,"vw":46.244548},{"c":46.35,"h":46.4,"l":46.3156,"n":187,"o":46.3156,"t":"2026-10-16T14:50:00Z","v":7874,"vw":46.360061},{"c":46.35,"h":46.38,"l":46.31,"n":275,"o":46.37,"t":"2026-10-16T14:55:00Z","v":16477,"vw":46.349099},{"c":46.33,"h":46.37,"l":46.27,"n":509,"o":46.3699,"t":"2026-10-16T15:00:00Z","v":36510,"vw":46.317939},{"c":46.175,"h":46.315,"l":46.14,"n":330,"o":46.315,"t":"2026-10-16T15:05:00Z","v":25595,"vw":46.224712},{"c":46.11,"h":46.22,"l":46.11,"n":287,"o":46.18,"t":"2026-10-16T15:10:00Z","v":17894,"vw":46.165149},{"c":46.19,"h":46.2,"l":46.03,"n":663,"o":46.06,"t":"2026-10-16T15:15:00Z","v":47549,"vw":46.149276},{"c":46.21,"h":46.22,"l":46.085,"n":334,"o":46.19,"t":"2026-10-16T15:20:00Z","v":22450,"vw":46.166144},{"c":46.14,"h":46.2132,"l":46.1,"n":347,"o":46.18,"t":"2026-10-16T15:25:00Z","v":21125,"vw":46.132518},{"c":46.18,"h":46.25,"l":46.06,"n":267,"o":46.11,"t":"2026-10-16T15:30:00Z","v":16913,"vw":46.187615},{"c":46.18,"h":46.18,"l":46.14,"n":96,"o":46.155,"t":"2026-10-16T15:35:00Z","v":3685,"vw":46.156832},{"c":46.13,"h":46.17,"l":46.11,"n":108,"o":46.17,"t":"2026-10-16T15:40:00Z","v":3571,"vw":46.139854},{"c":46.18,"h":46.18,"l":46.14,"n":170,"o":46.15,"t":"2026-10-16T15:45:00Z","v":6255,"vw":46.157294},{"c":46.15,"h":46.17,"l":46.14,"n":79,"o":46.17,"t":"2026-10-16T15:50:00Z","v":2628,"vw":46.152522},{"c":46.08,"h":46.15,"l":46.06,"n":123,"o":46.13,"t":"2026-10-16T15:55:00Z","v":4165,"vw":46.107883},{"c":46.185,"h":46.185,"l":46.06,"n":248,"o":46.06,"t":"2026-10-16T16:00:00Z","v":12796,"vw":46.130751},{"c":46.19,"h":46.2,"l":46.165,"n":115,"o":46.17,"t":"2026-10-16T16:05:00Z","v":4938,"vw":46.186002},{"c":46.17,"h":46.19,"l":46.12,"n":106,"o":46.19,"t":"2026-10-16T16:10:00Z","v":5055,"vw":46.160675},{"c":46.17,"h":46.195,"l":46.125,"n":136,"o":46.189,"t":"2026-10-16T16:15:00Z","v":4524,"vw":46.167074},{"c":46.165,"h":46.22,"l":46.15,"n":121,"o":46.18,"t":"2026-10-16T16:20:00Z","v":8656,"vw":46.188978},{"c":46.2,"h":46.21,"l":46.16,"n":120,"o":46.16,"t":"2026-10-16T16:25:00Z","v":6748,"vw":46.190735},{"c":46.2,"h":46.235,"l":46.2,"n":85,"o":46.21,"t":"2026-10-16T16:30:00Z","v":3565,"vw":46.217059},{"c":46.14,"h":46.185,"l":46.14,"n":112,"o":46.185,"t":"2026-10-16T16:35:00Z","v":7251,"vw":46.153496},{"c":46.2625,"h":46.2718,"l":46.15,"n":347,"o":46.15,"t":"2026-10-16T16:40:00Z","v":23770,"vw":46.165771},{"c":46.33,"h":46.33,"l":46.25,"n":255,"o":46.25,"t":"2026-10-16T16:45:00Z","v":13450,"vw":46.271101},{"c":46.37,"h":46.37,"l":46.31,"n":101,"o":46.325,"t":"2026-10-16T16:50:00Z","v":4923,"vw":46.330029},{"c":46.4,"h":46.4,"l":46.33,"n":283,"o":46.38,"t":"2026-10-16T16:55:00Z","v":12548,"vw":46.365942},{"c":46.26,"h":46.39,"l":46.25,"n":135,"o":46.39,"t":"2026-10-16T17:00:00Z","v":6343,"vw":46.343976},{"c":46.135,"h":46.265,"l":46.09,"n":451,"o":46.265,"t":"2026-10-16T17:05:00Z","v":32469,"vw":46.195235},{"c":46.13,"h":46.145,"l":46.1,"n":144,"o":46.12,"t":"2026-10-16T17:10:00Z","v":4966,"vw":46.127366},{"c":46.095,"h":46.13,"l":46.09,"n":270,"o":46.13,"t":"2026-10-16T17:15:00Z","v":13530,"vw":46.103662},{"c":45.99,"h":46.09,"l":45.965,"n":318,"o":46.09,"t":"2026-10-16T17:20:00Z","v":12349,"vw":46.022245},{"c":45.97,"h":46.03,"l":45.965,"n":342,"o":45.99,"t":"2026-10-16T17:25:00Z","v":45543,"vw":46.002083},{"c":46.15,"h":46.18,"l":45.99,"n":397,"o":45.99,"t":"2026-10-16T17:30:00Z","v":38892,"vw":46.083968},{"c":46.115,"h":46.195,"l":46.11,"n":175,"o":46.15,"t":"2026-10-16T17:35:00Z","v":17230,"vw":46.14887},{"c":46.15,"h":46.18,"l":46.085,"n":273,"o":46.127,"t":"2026-10-16T17:40:00Z","v":18773,"vw":46.135683},{"c":46.21,"h":46.235,"l":46.14,"n":232,"o":46.165,"t":"2026-10-16T17:45:00Z","v":50599,"vw":46.170325},{"c":46.17,"h":46.21,"l":46.17,"n":105,"o":46.205,"t":"2026-10-16T17:50:00Z","v":5490,"vw":46.197581},{"c":46.205,"h":46.24,"l":46.14,"n":264,"o":46.165,"t":"2026-10-16T17:55:00Z","v":17281,"vw":46.196474},{"c":46.19,"h":46.21,"l":46.165,"n":115,"o":46.165,"t":"2026-10-16T18:00:00Z","v":5054,"vw":46.191905},{"c":46.2,"h":46.23,"l":46.19,"n":126,"o":46.19,"t":"2026-10-16T18:05:00Z","v":4965,"vw":46.210053},{"c":46.295,"h":46.3,"l":46.2,"n":280,"o":46.21,"t":"2026-10-16T18:10:00Z","v":11886,"vw":46.22612},{"c":46.19,"h":46.33,"l":46.18,"n":269,"o":46.31,"t":"2026-10-16T18:15:00Z","v":21365,"vw":46.263038},{"c":46.22,"h":46.22,"l":46.13,"n":240,"o":46.17,"t":"2026-10-16T18:20:00Z","v":16924,"vw":46.156401},{"c":46.22,"h":46.22,"l":46.19,"n":204,"o":46.205,"t":"2026-10-16T18:25:00Z","v":16704,"vw":46.201896},{"c":46.31,"h":46.31,"l":46.2,"n":232,"o":46.2,"t":"2026-10-16T18:30:00Z","v":10635,"vw":46.258712},{"c":46.31,"h":46.32,"l":46.26,"n":145,"o":46.295,"t":"2026-10-16T18:35:00Z","v":8063,"vw":46.292989},{"c":46.295,"h":46.32,"l":46.23,"n":244,"o":46.32,"t":"2026-10-16T18:40:00Z","v":11819,"vw":46.263815},{"c":46.27,"h":46.3,"l":46.255,"n":233,"o":46.29,"t":"2026-10-16T18:45:00Z","v":10143,"vw":46.277291},{"c":46.3,"h":46.31,"l":46.265,"n":115,"o":46.265,"t":"2026-10-16T18:50:00Z","v":5551,"vw":46.286764},{"c":46.26,"h":46.3025,"l":46.22,"n":302,"o":46.3,"t":"2026-10-16T18:55:00Z","v":18614,"vw":46.282434},{"c":46.25,"h":46.31,"l":46.25,"n":215,"o":46.27,"t":"2026-10-16T19:00:00Z","v":7682,"vw":46.266995},{"c":46.155,"h":46.265,"l":46.14,"n":285,"o":46.24,"t":"2026-10-16T19:05:00Z","v":13597,"vw":46.19364},{"c":46.17,"h":46.18,"l":46.13,"n":322,"o":46.16,"t":"2026-10-16T19:10:00Z","v":13654,"vw":46.152004},{"c":46.175,"h":46.2,"l":46.07,"n":493,"o":46.18,"t":"2026-10-16T19:15:00Z","v":22130,"vw":46.139222},{"c":46.16,"h":46.2,"l":46.095,"n":497,"o":46.17,"t":"2026-10-16T19:20:00Z","v":18143,"vw":46.143133},{"c":46.155,"h":46.165,"l":46.11,"n":668,"o":46.15,"t":"2026-10-16T19:25:00Z","v":23456,"vw":46.13815},{"c":46.17,"h":46.17,"l":46.11,"n":476,"o":46.155,"t":"2026-10-16T19:30:00Z","v":23510,"vw":46.139744},{"c":46.105,"h":46.17,"l":46.095,"n":397,"o":46.17,"t":"2026-10-16T19:35:00Z","v":17727,"vw":46.125399},{"c":46.04,"h":46.105,"l":46.03,"n":427,"o":46.1,"t":"2026-10-16T19:40:00Z","v":22659,"vw":46.068618},{"c":46,"h":46.115,"l":45.97,"n":701,"o":46.04,"t":"2026-10-16T19:45:00Z","v":47345,"vw":46.045871},{"c":46.035,"h":46.035,"l":45.97,"n":707,"o":46.01,"t":"2026-10-16T19:50:00Z","v":49594,"vw":46.006715},{"c":46.12,"h":46.19,"l":46.01,"n":3589,"o":46.04,"t":"2026-10-16T19:55:00Z","v":352972,"vw":46.127207},{"c":46.13,"h":46.13,"l":46.13,"n":23,"o":46.13,"t":"2026-10-16T20:00:00Z","v":306022,"vw":46.13},{"c":46.41,"h":46.41,"l":46.27,"n":7,"o":46.35,"t":"2026-10-19T08:00:00Z","v":1321,"vw":46.331631},{"c":46.39,"h":46.39,"l":46.37,"n":3,"o":46.37,"t":"2026-10-19T08:25:00Z","v":202,"vw":46.38},{"c":46.13,"h":46.13,"l":46.12,"n":3,"o":46.12,"t":"2026-10-19T11:40:00Z","v":400,"vw":46.127436},{"c":46.26,"h":46.26,"l":46.2,"n":8,"o":46.2,"t":"2026-10-19T11:50:00Z","v":2100,"vw":46.236429},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-19T11:55:00Z","v":100,"vw":46.3},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-19T12:45:00Z","v":220,"vw":46.07},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-10-19T12:55:00Z","v":250,"vw":46.16},{"c":46.16,"h":46.16,"l":46.16,"n":3,"o":46.16,"t":"2026-10-19T13:00:00Z","v":360,"vw":46.16},{"c":46.04,"h":46.11,"l":46.04,"n":33,"o":46.1,"t":"2026-10-19T13:15:00Z","v":3963,"vw":46.090456},{"c":46.19,"h":46.21,"l":46.06,"n":50,"o":46.07,"t":"2026-10-19T13:25:00Z","v":4708,"vw":46.11884},{"c":46.3,"h":46.31,"l":46.08,"n":264,"o":46.18,"t":"2026-10-19T13:30:00Z","v":30733,"vw":46.183881},{"c":46.27,"h":46.35,"l":46.27,"n":132,"o":46.3,"t":"2026-10-19T13:35:00Z","v":7420,"vw":46.326874},{"c":46.18,"h":46.36,"l":46.14,"n":199,"o":46.27,"t":"2026-10-19T13:40:00Z","v":10053,"vw":46.237446},{"c":46.0101,"h":46.295,"l":45.94,"n":335,"o":46.2,"t":"2026-10-19T13:45:00Z","v":19314,"vw":46.080251},{"c":45.95,"h":46.11,"l":45.93,"n":343,"o":46.01,"t":"2026-10-19T13:50:00Z","v":18701,"vw":45.998875},{"c":45.855,"h":45.98,"l":45.84,"n":330,"o":45.97,"t":"2026-10-19T13:55:00Z","v":24898,"vw":45.903242},{"c":45.99,"h":46.01,"l":45.8501,"n":531,"o":45.8501,"t":"2026-10-19T14:00:00Z","v":54893,"vw":45.929297},{"c":46.065,"h":46.07,"l":45.96,"n":223,"o":46.01,"t":"2026-10-19T14:05:00Z","v":9300,"vw":46.035735},{"c":46.21,"h":46.245,"l":46.08,"n":239,"o":46.08,"t":"2026-10-19T14:10:00Z","v":8955,"vw":46.183729},{"c":46.19,"h":46.2601,"l":46.14,"n":172,"o":46.245,"t":"2026-10-19T14:15:00Z","v":8569,"vw":46.214677},{"c":46.2,"h":46.202,"l":46.135,"n":251,"o":46.19,"t":"2026-10-19T14:20:00Z","v":9763,"vw":46.169114},{"c":46.22,"h":46.22,"l":46.155,"n":133,"o":46.18,"t":"2026-10-19T14:25:00Z","v":4049,"vw":46.179787},{"c":46.12,"h":46.215,"l":46.12,"n":262,"o":46.215,"t":"2026-10-19T14:30:00Z","v":12655,"vw":46.176203},{"c":46.11,"h":46.145,"l":46.09,"n":153,"o":46.1299,"t":"2026-10-19T14:35:00Z","v":10963,"vw":46.123931},{"c":46.205,"h":46.25,"l":46.06,"n":550,"o":46.09,"t":"2026-10-19T14:40:00Z","v":35808,"vw":46.17718},{"c":46.205,"h":46.28,"l":46.175,"n":414,"o":46.185,"t":"2026-10-19T14:45:00Z","v":32100,"vw":46.234282},{"c":46.11,"h":46.255,"l":46.09,"n":588,"o":46.19,"t":"2026-10-19T14:50:00Z","v":45020,"vw":46.197452},{"c":46.26,"h":46.26,"l":46.125,"n":855,"o":46.125,"t":"2026-10-19T14:55:00Z","v":53477,"vw":46.193683},{"c":46.26,"h":46.28,"l":46.19,"n":299,"o":46.26,"t":"2026-10-19T15:00:00Z","v":21701,"vw":46.243285},{"c":46.185,"h":46.25,"l":46.14,"n":239,"o":46.25,"t":"2026-10-19T15:05:00Z","v":15422,"vw":46.168611},{"c":46.03,"h":46.21,"l":46.03,"n":685,"o":46.175,"t":"2026-10-19T15:10:00Z","v":37624,"vw":46.10936},{"c":46.05,"h":46.135,"l":46.05,"n":275,"o":46.06,"t":"2026-10-19T15:15:00Z","v":12613,"vw":46.09253},{"c":46.17,"h":46.23,"l":46.06,"n":538,"o":46.06,"t":"2026-10-19T15:20:00Z","v":65840,"vw":46.135048},{"c":46.24,"h":46.28,"l":46.16,"n":294,"o":46.17,"t":"2026-10-19T15:25:00Z","v":22792,"vw":46.216466},{"c":46.29,"h":46.29,"l":46.225,"n":253,"o":46.24,"t":"2026-10-19T15:30:00Z","v":11613,"vw":46.260255},{"c":46.34,"h":46.37,"l":46.275,"n":309,"o":46.28,"t":"2026-10-19T15:35:00Z","v":13238,"vw":46.306336},{"c":46.38,"h":46.4025,"l":46.32,"n":137,"o":46.32,"t":"2026-10-19T15:40:00Z","v":9678,"vw":46.345493},{"c":46.4,"h":46.42,"l":46.385,"n":305,"o":46.4,"t":"2026-10-19T15:45:00Z","v":9982,"vw":46.404502},{"c":46.316,"h":46.4,"l":46.305,"n":160,"o":46.4,"t":"2026-10-19T15:50:00Z","v":11849,"vw":46.373746},{"c":46.375,"h":46.375,"l":46.29,"n":204,"o":46.325,"t":"2026-10-19T15:55:00Z","v":7163,"vw":46.328663},{"c":46.47,"h":46.5,"l":46.345,"n":233,"o":46.385,"t":"2026-10-19T16:00:00Z","v":13225,"vw":46.409564},{"c":46.315,"h":46.47,"l":46.3,"n":416,"o":46.47,"t":"2026-10-19T16:05:00Z","v":43290,"vw":46.392737},{"c":46.33,"h":46.34,"l":46.31,"n":189,"o":46.31,"t":"2026-10-19T16:10:00Z","v":8733,"vw":46.321423},{"c":46.19,"h":46.345,"l":46.18,"n":550,"o":46.34,"t":"2026-10-19T16:15:00Z","v":51552,"vw":46.259572},{"c":46.2,"h":46.25,"l":46.185,"n":222,"o":46.19,"t":"2026-10-19T16:20:00Z","v":14884,"vw":46.218707},{"c":46.28,"h":46.3,"l":46.18,"n":138,"o":46.195,"t":"2026-10-19T16:25:00Z","v":22847,"vw":46.204908},{"c":46.27,"h":46.305,"l":46.27,"n":141,"o":46.28,"t":"2026-10-19T16:30:00Z","v":10066,"vw":46.293059},{"c":46.44,"h":46.45,"l":46.285,"n":248,"o":46.3,"t":"2026-10-19T16:35:00Z","v":26272,"vw":46.326503},{"c":46.345,"h":46.42,"l":46.33,"n":215,"o":46.42,"t":"2026-10-19T16:40:00Z","v":20709,"vw":46.375111},{"c":46.31,"h":46.35,"l":46.3,"n":110,"o":46.35,"t":"2026-10-19T16:45:00Z","v":5422,"vw":46.320237},{"c":46.58,"h":46.58,"l":46.315,"n":841,"o":46.33,"t":"2026-10-19T16:50:00Z","v":84607,"vw":46.446647},{"c":46.52,"h":46.595,"l":46.51,"n":109,"o":46.59,"t":"2026-10-19T16:55:00Z","v":4277,"vw":46.549345},{"c":46.52,"h":46.565,"l":46.48,"n":370,"o":46.51,"t":"2026-10-19T17:00:00Z","v":20487,"vw":46.527597},{"c":46.56,"h":46.58,"l":46.5,"n":176,"o":46.525,"t":"2026-10-19T17:05:00Z","v":7224,"vw":46.535575},{"c":46.605,"h":46.62,"l":46.56,"n":316,"o":46.57,"t":"2026-10-19T17:10:00Z","v":13235,"vw":46.594203},{"c":46.59,"h":46.6,"l":46.58,"n":140,"o":46.6,"t":"2026-10-19T17:15:00Z","v":5266,"vw":46.587756},{"c":46.59,"h":46.59,"l":46.56,"n":175,"o":46.59,"t":"2026-10-19T17:20:00Z","v":8912,"vw":46.571579},{"c":46.62,"h":46.64,"l":46.59,"n":218,"o":46.59,"t":"2026-10-19T17:25:00Z","v":8277,"vw":46.622912},{"c":46.565,"h":46.61,"l":46.56,"n":152,"o":46.61,"t":"2026-10-19T17:30:00Z","v":4774,"vw":46.590635},{"c":46.63,"h":46.65,"l":46.55,"n":369,"o":46.565,"t":"2026-10-19T17:35:00Z","v":19369,"vw":46.594931},{"c":46.71,"h":46.72,"l":46.625,"n":516,"o":46.63,"t":"2026-10-19T17:40:00Z","v":43129,"vw":46.684101},{"c":46.695,"h":46.745,"l":46.68,"n":400,"o":46.72,"t":"2026-10-19T17:45:00Z","v":29526,"vw":46.707387},{"c":46.84,"h":46.856,"l":46.665,"n":513,"o":46.67,"t":"2026-10-19T17:50:00Z","v":30043,"vw":46.734597},{"c":46.769,"h":46.835,"l":46.75,"n":280,"o":46.835,"t":"2026-10-19T17:55:00Z","v":22927,"vw":46.781931},{"c":46.75,"h":46.7664,"l":46.685,"n":343,"o":46.75,"t":"2026-10-19T18:00:00Z","v":17977,"vw":46.722406},{"c":46.71,"h":46.8,"l":46.685,"n":405,"o":46.76,"t":"2026-10-19T18:05:00Z","v":29630,"vw":46.732387},{"c":46.78,"h":46.8,"l":46.69,"n":421,"o":46.715,"t":"2026-10-19T18:10:00Z","v":29159,"vw":46.741292},{"c":46.84,"h":46.84,"l":46.78,"n":261,"o":46.78,"t":"2026-10-19T18:15:00Z","v":11481,"vw":46.810096},{"c":46.77,"h":46.83,"l":46.76,"n":292,"o":46.83,"t":"2026-10-19T18:20:00Z","v":13219,"vw":46.79233},{"c":46.81,"h":46.81,"l":46.735,"n":457,"o":46.76,"t":"2026-10-19T18:25:00Z","v":27552,"vw":46.761437},{"c":46.83,"h":46.87,"l":46.8,"n":733,"o":46.81,"t":"2026-10-19T18:30:00Z","v":37468,"vw":46.838523},{"c":46.86,"h":46.88,"l":46.79,"n":590,"o":46.825,"t":"2026-10-19T18:35:00Z","v":55238,"vw":46.838575},{"c":46.88,"h":46.895,"l":46.85,"n":328,"o":46.86,"t":"2026-10-19T18:40:00Z","v":12647,"vw":46.865037},{"c":46.88,"h":46.895,"l":46.86,"n":303,"o":46.88,"t":"2026-10-19T18:45:00Z","v":11329,"vw":46.878926},{"c":46.855,"h":46.9,"l":46.85,"n":311,"o":46.885,"t":"2026-10-19T18:50:00Z","v":14672,"vw":46.871985},{"c":46.86,"h":46.875,"l":46.85,"n":224,"o":46.86,"t":"2026-10-19T18:55:00Z","v":8308,"vw":46.862244},{"c":46.885,"h":46.885,"l":46.845,"n":247,"o":46.875,"t":"2026-10-19T19:00:00Z","v":11748,"vw":46.86167},{"c":46.875,"h":46.915,"l":46.84,"n":444,"o":46.885,"t":"2026-10-19T19:05:00Z","v":25144,"vw":46.879007},{"c":46.76,"h":46.885,"l":46.76,"n":476,"o":46.875,"t":"2026-10-19T19:10:00Z","v":30227,"vw":46.863441},{"c":46.78,"h":46.8,"l":46.71,"n":414,"o":46.76,"t":"2026-10-19T19:15:00Z","v":20636,"vw":46.766483},{"c":46.72,"h":46.795,"l":46.68,"n":591,"o":46.78,"t":"2026-10-19T19:20:00Z","v":48173,"vw":46.740441},{"c":46.7,"h":46.73,"l":46.62,"n":621,"o":46.73,"t":"2026-10-19T19:25:00Z","v":24751,"vw":46.68133},{"c":46.6503,"h":46.77,"l":46.6503,"n":606,"o":46.72,"t":"2026-10-19T19:30:00Z","v":31482,"vw":46.704887},{"c":46.62,"h":46.665,"l":46.59,"n":623,"o":46.66,"t":"2026-10-19T19:35:00Z","v":26342,"vw":46.639161},{"c":46.535,"h":46.615,"l":46.535,"n":630,"o":46.615,"t":"2026-10-19T19:40:00Z","v":34786,"vw":46.566333},{"c":46.56,"h":46.58,"l":46.5,"n":783,"o":46.53,"t":"2026-10-19T19:45:00Z","v":43471,"vw":46.540516},{"c":46.52,"h":46.565,"l":46.5,"n":667,"o":46.56,"t":"2026-10-19T19:50:00Z","v":40868,"vw":46.540492},{"c":46.54,"h":46.6,"l":46.5,"n":2163,"o":46.52,"t":"2026-10-19T19:55:00Z","v":152237,"vw":46.544069},{"c":46.55,"h":46.55,"l":46.55,"n":29,"o":46.55,"t":"2026-10-19T20:00:00Z","v":229129,"vw":46.55},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-20T08:00:00Z","v":100,"vw":46.84},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-20T11:25:00Z","v":119,"vw":46.75},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-20T11:55:00Z","v":500,"vw":46.83},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-10-20T12:50:00Z","v":119,"vw":46.92},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-20T13:20:00Z","v":100,"vw":47},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-20T13:25:00Z","v":500,"vw":47.01},{"c":47.035,"h":47.13,"l":46.88,"n":552,"o":46.97,"t":"2026-10-20T13:30:00Z","v":62506,"vw":47.005118},{"c":47,"h":47.12,"l":46.925,"n":573,"o":47.07,"t":"2026-10-20T13:35:00Z","v":44210,"vw":47.021162},{"c":46.76,"h":46.95,"l":46.7,"n":223,"o":46.94,"t":"2026-10-20T13:40:00Z","v":9071,"vw":46.805222},{"c":46.85,"h":46.88,"l":46.75,"n":305,"o":46.75,"t":"2026-10-20T13:45:00Z","v":15626,"vw":46.793511},{"c":46.88,"h":47.06,"l":46.86,"n":388,"o":46.86,"t":"2026-10-20T13:50:00Z","v":29442,"vw":46.955934},{"c":46.96,"h":46.98,"l":46.88,"n":250,"o":46.88,"t":"2026-10-20T13:55:00Z","v":16573,"vw":46.924346},{"c":46.73,"h":46.965,"l":46.7,"n":783,"o":46.965,"t":"2026-10-20T14:00:00Z","v":67245,"vw":46.80047},{"c":46.695,"h":46.79,"l":46.62,"n":1239,"o":46.69,"t":"2026-10-20T14:05:00Z","v":111702,"vw":46.725174},{"c":46.74,"h":46.83,"l":46.69,"n":682,"o":46.695,"t":"2026-10-20T14:10:00Z","v":57098,"vw":46.774041},{"c":46.89,"h":46.89,"l":46.71,"n":233,"o":46.71,"t":"2026-10-20T14:15:00Z","v":12013,"vw":46.784502},{"c":46.94,"h":46.99,"l":46.925,"n":236,"o":46.96,"t":"2026-10-20T14:20:00Z","v":6294,"vw":46.952494},{"c":47,"h":47,"l":46.87,"n":481,"o":46.92,"t":"2026-10-20T14:25:00Z","v":40362,"vw":46.972126},{"c":47.01,"h":47.07,"l":46.95,"n":460,"o":47.02,"t":"2026-10-20T14:30:00Z","v":36782,"vw":47.028983},{"c":46.93,"h":47.015,"l":46.925,"n":324,"o":47,"t":"2026-10-20T14:35:00Z","v":17254,"vw":46.954163},{"c":46.925,"h":47.03,"l":46.925,"n":280,"o":46.94,"t":"2026-10-20T14:40:00Z","v":11915,"vw":46.982252},{"c":46.956,"h":47.12,"l":46.86,"n":648,"o":46.915,"t":"2026-10-20T14:45:00Z","v":67685,"vw":46.978999},{"c":46.99,"h":47.02,"l":46.94,"n":167,"o":46.95,"t":"2026-10-20T14:50:00Z","v":8430,"vw":46.983233},{"c":47.03,"h":47.04,"l":46.92,"n":334,"o":46.98,"t":"2026-10-20T14:55:00Z","v":15650,"vw":46.975447},{"c":47.75,"h":47.93,"l":47.01,"n":9028,"o":47.04,"t":"2026-10-20T15:00:00Z","v":1041925,"vw":47.435248},{"c":47.755,"h":47.93,"l":47.43,"n":2643,"o":47.74,"t":"2026-10-20T15:05:00Z","v":279979,"vw":47.63524},{"c":47.89,"h":48.14,"l":47.73,"n":2180,"o":47.75,"t":"2026-10-20T15:10:00Z","v":232555,"vw":47.93015},{"c":48.33,"h":48.41,"l":47.7,"n":3794,"o":47.8825,"t":"2026-10-20T15:15:00Z","v":392152,"vw":48.160426},{"c":48.08,"h":48.33,"l":47.965,"n":2552,"o":48.33,"t":"2026-10-20T15:20:00Z","v":299104,"vw":48.176176},{"c":47.98,"h":48.15,"l":47.88,"n":1086,"o":48.1,"t":"2026-10-20T15:25:00Z","v":91157,"vw":48.012086},{"c":48.195,"h":48.195,"l":47.94,"n":683,"o":47.9736,"t":"2026-10-20T15:30:00Z","v":49632,"vw":48.078567},{"c":48.06,"h":48.21,"l":47.95,"n":852,"o":48.14,"t":"2026-10-20T15:35:00Z","v":102906,"vw":48.119402},{"c":48.16,"h":48.16,"l":48.07,"n":241,"o":48.08,"t":"2026-10-20T15:40:00Z","v":12627,"vw":48.109101},{"c":48.26,"h":48.26,"l":48.155,"n":387,"o":48.19,"t":"2026-10-20T15:45:00Z","v":48575,"vw":48.203449},{"c":48.225,"h":48.265,"l":48.2,"n":239,"o":48.25,"t":"2026-10-20T15:50:00Z","v":10891,"vw":48.242411},{"c":48.08,"h":48.24,"l":48.08,"n":424,"o":48.22,"t":"2026-10-20T15:55:00Z","v":31581,"vw":48.184869},{"c":48.15,"h":48.19,"l":48.04,"n":308,"o":48.1399,"t":"2026-10-20T16:00:00Z","v":17351,"vw":48.106663},{"c":48.38,"h":48.405,"l":48.11,"n":482,"o":48.11,"t":"2026-10-20T16:05:00Z","v":24865,"vw":48.295609},{"c":48.26,"h":48.43,"l":48.26,"n":425,"o":48.35,"t":"2026-10-20T16:10:00Z","v":22245,"vw":48.323632},{"c":48.185,"h":48.3,"l":48.15,"n":356,"o":48.28,"t":"2026-10-20T16:15:00Z","v":17726,"vw":48.212274},{"c":48.14,"h":48.23,"l":48.14,"n":334,"o":48.15,"t":"2026-10-20T16:20:00Z","v":19935,"vw":48.194149},{"c":48.185,"h":48.24,"l":48.16,"n":370,"o":48.17,"t":"2026-10-20T16:25:00Z","v":24090,"vw":48.201179},{"c":49.31,"h":50.82,"l":48.16,"n":14651,"o":48.17,"t":"2026-10-20T16:30:00Z","v":1695606,"vw":49.512197},{"c":49.43,"h":49.78,"l":49.21,"n":4074,"o":49.26,"t":"2026-10-20T16:35:00Z","v":581041,"vw":49.520607},{"c":49.24,"h":49.5,"l":49.008,"n":1712,"o":49.5,"t":"2026-10-20T16:40:00Z","v":250385,"vw":49.304684},{"c":49.365,"h":49.42,"l":49.1001,"n":1324,"o":49.24,"t":"2026-10-20T16:45:00Z","v":178262,"vw":49.256138},{"c":49.29,"h":49.64,"l":49.25,"n":2247,"o":49.345,"t":"2026-10-20T16:50:00Z","v":292769,"vw":49.415157},{"c":49.44,"h":49.53,"l":49.27,"n":1844,"o":49.29,"t":"2026-10-20T16:55:00Z","v":186609,"vw":49.408604},{"c":49.48,"h":49.62,"l":49.37,"n":1317,"o":49.41,"t":"2026-10-20T17:00:00Z","v":153749,"vw":49.498159},{"c":49.35,"h":49.5,"l":49.35,"n":806,"o":49.48,"t":"2026-10-20T17:05:00Z","v":64587,"vw":49.41696},{"c":49.37,"h":49.42,"l":49.31,"n":648,"o":49.345,"t":"2026-10-20T17:10:00Z","v":61487,"vw":49.366282},{"c":49.35,"h":49.43,"l":49.295,"n":997,"o":49.39,"t":"2026-10-20T17:15:00Z","v":131118,"vw":49.354473},{"c":49.205,"h":49.35,"l":49.17,"n":929,"o":49.35,"t":"2026-10-20T17:20:00Z","v":89577,"vw":49.270244},{"c":49.225,"h":49.285,"l":49.2005,"n":499,"o":49.205,"t":"2026-10-20T17:25:00Z","v":33210,"vw":49.24131},{"c":49.315,"h":49.375,"l":49.21,"n":574,"o":49.23,"t":"2026-10-20T17:30:00Z","v":60497,"vw":49.26006},{"c":49.38,"h":49.46,"l":49.29,"n":929,"o":49.315,"t":"2026-10-20T17:35:00Z","v":77353,"vw":49.393002},{"c":49.27,"h":49.38,"l":49.17,"n":822,"o":49.38,"t":"2026-10-20T17:40:00Z","v":85674,"vw":49.255965},{"c":49.23,"h":49.42,"l":49.23,"n":939,"o":49.275,"t":"2026-10-20T17:45:00Z","v":148205,"vw":49.318662},{"c":49.19,"h":49.3099,"l":49.18,"n":752,"o":49.245,"t":"2026-10-20T17:50:00Z","v":81776,"vw":49.235001},{"c":49.09,"h":49.29,"l":49.05,"n":1103,"o":49.215,"t":"2026-10-20T17:55:00Z","v":104196,"vw":49.142195},{"c":49.145,"h":49.165,"l":49.05,"n":767,"o":49.08,"t":"2026-10-20T18:00:00Z","v":60704,"vw":49.108569},{"c":49.27,"h":49.29,"l":49.1,"n":822,"o":49.145,"t":"2026-10-20T18:05:00Z","v":67847,"vw":49.180727},{"c":49.265,"h":49.32,"l":49.21,"n":1239,"o":49.265,"t":"2026-10-20T18:10:00Z","v":99028,"vw":49.269923},{"c":49.47,"h":49.5,"l":49.265,"n":717,"o":49.265,"t":"2026-10-20T18:15:00Z","v":56211,"vw":49.39547},{"c":49.455,"h":49.49,"l":49.395,"n":440,"o":49.47,"t":"2026-10-20T18:20:00Z","v":25580,"vw":49.438162},{"c":49.395,"h":49.455,"l":49.32,"n":1176,"o":49.455,"t":"2026-10-20T18:25:00Z","v":98471,"vw":49.381042},{"c":49.295,"h":49.45,"l":49.22,"n":826,"o":49.395,"t":"2026-10-20T18:30:00Z","v":55473,"vw":49.331806},{"c":49.32,"h":49.365,"l":49.29,"n":649,"o":49.295,"t":"2026-10-20T18:35:00Z","v":40802,"vw":49.323698},{"c":49.415,"h":49.43,"l":49.3,"n":634,"o":49.315,"t":"2026-10-20T18:40:00Z","v":42161,"vw":49.363983},{"c":49.295,"h":49.445,"l":49.25,"n":922,"o":49.415,"t":"2026-10-20T18:45:00Z","v":61324,"vw":49.375905},{"c":49.4,"h":49.43,"l":49.31,"n":518,"o":49.33,"t":"2026-10-20T18:50:00Z","v":29300,"vw":49.367155},{"c":49.42,"h":49.44,"l":49.3609,"n":571,"o":49.39,"t":"2026-10-20T18:55:00Z","v":34705,"vw":49.40709},{"c":49.38,"h":49.48,"l":49.35,"n":667,"o":49.42,"t":"2026-10-20T19:00:00Z","v":43818,"vw":49.430399},{"c":49.41,"h":49.465,"l":49.34,"n":603,"o":49.385,"t":"2026-10-20T19:05:00Z","v":43730,"vw":49.394464},{"c":49.3,"h":49.455,"l":49.27,"n":717,"o":49.41,"t":"2026-10-20T19:10:00Z","v":49035,"vw":49.372666},{"c":49.23,"h":49.31,"l":49.23,"n":950,"o":49.305,"t":"2026-10-20T19:15:00Z","v":78354,"vw":49.269604},{"c":49.18,"h":49.225,"l":49.1,"n":860,"o":49.22,"t":"2026-10-20T19:20:00Z","v":58524,"vw":49.144351},{"c":49.1,"h":49.215,"l":49.05,"n":1093,"o":49.16,"t":"2026-10-20T19:25:00Z","v":83996,"vw":49.129936},{"c":48.935,"h":49.1,"l":48.87,"n":1925,"o":49.1,"t":"2026-10-20T19:30:00Z","v":181043,"vw":48.949022},{"c":48.98,"h":48.995,"l":48.915,"n":1051,"o":48.935,"t":"2026-10-20T19:35:00Z","v":67849,"vw":48.952778},{"c":48.98,"h":49.02,"l":48.94,"n":1519,"o":48.985,"t":"2026-10-20T19:40:00Z","v":116371,"vw":48.979991},{"c":49,"h":49.055,"l":48.93,"n":1233,"o":48.97,"t":"2026-10-20T19:45:00Z","v":89717,"vw":48.992884},{"c":48.88,"h":49.03,"l":48.84,"n":1983,"o":48.991,"t":"2026-10-20T19:50:00Z","v":158223,"vw":48.941178},{"c":48.89,"h":48.925,"l":48.8,"n":5351,"o":48.88,"t":"2026-10-20T19:55:00Z","v":493475,"vw":48.871525},{"c":48.9,"h":48.9,"l":48.9,"n":33,"o":48.9,"t":"2026-10-20T20:00:00Z","v":368027,"vw":48.9},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-20T21:20:00Z","v":100,"vw":50},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-20T21:35:00Z","v":191,"vw":49.5},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-20T23:20:00Z","v":100,"vw":49.01},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-20T23:55:00Z","v":100,"vw":49.3},{"c":48.39,"h":48.8225,"l":48.39,"n":7,"o":48.8225,"t":"2026-10-21T08:00:00Z","v":716,"vw":48.750417},{"c":48.807,"h":48.807,"l":48.807,"n":1,"o":48.807,"t":"2026-10-21T08:05:00Z","v":100,"vw":48.807},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-21T08:15:00Z","v":100,"vw":48.73},{"c":48.755,"h":48.755,"l":48.69,"n":2,"o":48.69,"t":"2026-10-21T09:30:00Z","v":500,"vw":48.703},{"c":48.6,"h":48.6,"l":48.59,"n":3,"o":48.59,"t":"2026-10-21T10:00:00Z","v":400,"vw":48.5925},{"c":48.82,"h":48.82,"l":48.68,"n":41,"o":48.68,"t":"2026-10-21T10:05:00Z","v":2631,"vw":48.750434},{"c":48.62,"h":48.68,"l":48.62,"n":7,"o":48.68,"t":"2026-10-21T10:10:00Z","v":1100,"vw":48.674545},{"c":48.43,"h":48.49,"l":48.42,"n":100,"o":48.48,"t":"2026-10-21T10:35:00Z","v":9520,"vw":48.456004},{"c":48.4,"h":48.4,"l":48.39,"n":14,"o":48.39,"t":"2026-10-21T10:40:00Z","v":1801,"vw":48.396622},{"c":48.53,"h":48.79,"l":48.41,"n":110,"o":48.43,"t":"2026-10-21T10:45:00Z","v":16469,"vw":48.561698},{"c":48.27,"h":48.58,"l":48.27,"n":51,"o":48.55,"t":"2026-10-21T10:50:00Z","v":15620,"vw":48.350025},{"c":48.46,"h":48.46,"l":48.3,"n":135,"o":48.36,"t":"2026-10-21T10:55:00Z","v":13603,"vw":48.383372},{"c":48.52,"h":48.52,"l":48.46,"n":175,"o":48.46,"t":"2026-10-21T11:00:00Z","v":11949,"vw":48.497176},{"c":48.48,"h":48.5,"l":48.41,"n":95,"o":48.5,"t":"2026-10-21T11:05:00Z","v":6733,"vw":48.465085},{"c":48.29,"h":48.5,"l":48.29,"n":353,"o":48.46,"t":"2026-10-21T11:10:00Z","v":19062,"vw":48.421687},{"c":48.3283,"h":48.3283,"l":48.27,"n":4,"o":48.27,"t":"2026-10-21T11:15:00Z","v":650,"vw":48.303938},{"c":48.3,"h":48.32,"l":48.23,"n":7,"o":48.23,"t":"2026-10-21T11:20:00Z","v":1332,"vw":48.287494},{"c":48.55,"h":48.55,"l":48.3292,"n":83,"o":48.3292,"t":"2026-10-21T11:25:00Z","v":16269,"vw":48.47395},{"c":48.4707,"h":48.5,"l":48.44,"n":11,"o":48.46,"t":"2026-10-21T11:30:00Z","v":2683,"vw":48.47124},{"c":48.3685,"h":48.4707,"l":48.2845,"n":40,"o":48.4671,"t":"2026-10-21T11:35:00Z","v":8527,"vw":48.360866},{"c":48.3106,"h":48.35,"l":48.2323,"n":59,"o":48.3476,"t":"2026-10-21T11:40:00Z","v":11805,"vw":48.282088},{"c":48.14,"h":48.33,"l":48.14,"n":19,"o":48.3185,"t":"2026-10-21T11:45:00Z","v":9950,"vw":48.211644},{"c":48.25,"h":48.25,"l":48.16,"n":16,"o":48.16,"t":"2026-10-21T11:50:00Z","v":3300,"vw":48.198485},{"c":48.22,"h":48.29,"l":48.2,"n":103,"o":48.24,"t":"2026-10-21T11:55:00Z","v":14475,"vw":48.223681},{"c":48.12,"h":48.23,"l":48.12,"n":26,"o":48.23,"t":"2026-10-21T12:00:00Z","v":8010,"vw":48.195207},{"c":48.22,"h":48.27,"l":48.1091,"n":258,"o":48.1091,"t":"2026-10-21T12:05:00Z","v":48014,"vw":48.185037},{"c":48.25,"h":48.36,"l":48.15,"n":225,"o":48.23,"t":"2026-10-21T12:10:00Z","v":44190,"vw":48.259078},{"c":48.2701,"h":48.36,"l":48.17,"n":81,"o":48.25,"t":"2026-10-21T12:15:00Z","v":29838,"vw":48.279327},{"c":48.2,"h":48.36,"l":48.2,"n":86,"o":48.33,"t":"2026-10-21T12:20:00Z","v":12477,"vw":48.24798},{"c":48.15,"h":48.19,"l":48.1134,"n":45,"o":48.16,"t":"2026-10-21T12:25:00Z","v":9391,"vw":48.153112},{"c":48.1,"h":48.17,"l":48.05,"n":143,"o":48.17,"t":"2026-10-21T12:30:00Z","v":30064,"vw":48.102115},{"c":48.2,"h":48.24,"l":48.12,"n":146,"o":48.13,"t":"2026-10-21T12:35:00Z","v":23318,"vw":48.187105},{"c":48.2,"h":48.21,"l":48.1567,"n":26,"o":48.18,"t":"2026-10-21T12:40:00Z","v":3988,"vw":48.187307},{"c":48.24,"h":48.39,"l":48.18,"n":197,"o":48.22,"t":"2026-10-21T12:45:00Z","v":28478,"vw":48.248868},{"c":48.25,"h":48.43,"l":48.19,"n":249,"o":48.23,"t":"2026-10-21T12:50:00Z","v":36361,"vw":48.24836},{"c":48.24,"h":48.27,"l":48.17,"n":55,"o":48.25,"t":"2026-10-21T12:55:00Z","v":8830,"vw":48.235995},{"c":48.1031,"h":48.34,"l":48.05,"n":484,"o":48.09,"t":"2026-10-21T13:00:00Z","v":63774,"vw":48.155131},{"c":48.19,"h":48.29,"l":48.08,"n":210,"o":48.11,"t":"2026-10-21T13:05:00Z","v":22983,"vw":48.155252},{"c":48.11,"h":48.26,"l":48.05,"n":277,"o":48.15,"t":"2026-10-21T13:10:00Z","v":31870,"vw":48.145181},{"c":48.09,"h":48.12,"l":48.03,"n":191,"o":48.08,"t":"2026-10-21T13:15:00Z","v":32317,"vw":48.083324},{"c":48.15,"h":48.2,"l":48.03,"n":610,"o":48.05,"t":"2026-10-21T13:20:00Z","v":73992,"vw":48.109568},{"c":48.15,"h":48.18,"l":48.06,"n":113,"o":48.06,"t":"2026-10-21T13:25:00Z","v":13841,"vw":48.099068},{"c":48.38,"h":48.64,"l":48.09,"n":4288,"o":48.12,"t":"2026-10-21T13:30:00Z","v":398566,"vw":48.324535},{"c":48.755,"h":48.79,"l":48.31,"n":2026,"o":48.35,"t":"2026-10-21T13:35:00Z","v":192021,"vw":48.450505},{"c":48.96,"h":48.96,"l":48.695,"n":1073,"o":48.75,"t":"2026-10-21T13:40:00Z","v":152779,"vw":48.849057},{"c":48.92,"h":49.025,"l":48.815,"n":811,"o":48.93,"t":"2026-10-21T13:45:00Z","v":113469,"vw":48.915276},{"c":48.855,"h":49,"l":48.79,"n":787,"o":48.965,"t":"2026-10-21T13:50:00Z","v":109738,"vw":48.91798},{"c":48.915,"h":48.94,"l":48.81,"n":511,"o":48.845,"t":"2026-10-21T13:55:00Z","v":57229,"vw":48.858074},{"c":48.63,"h":48.92,"l":48.585,"n":833,"o":48.9,"t":"2026-10-21T14:00:00Z","v":75746,"vw":48.731394},{"c":48.61,"h":48.705,"l":48.57,"n":498,"o":48.64,"t":"2026-10-21T14:05:00Z","v":25534,"vw":48.643519},{"c":48.67,"h":48.7217,"l":48.51,"n":1127,"o":48.615,"t":"2026-10-21T14:10:00Z","v":81236,"vw":48.57801},{"c":48.625,"h":48.9,"l":48.62,"n":597,"o":48.705,"t":"2026-10-21T14:15:00Z","v":44737,"vw":48.766676},{"c":48.3,"h":48.61,"l":48.3,"n":535,"o":48.59,"t":"2026-10-21T14:20:00Z","v":68118,"vw":48.423413},{"c":48.27,"h":48.36,"l":48.245,"n":641,"o":48.3,"t":"2026-10-21T14:25:00Z","v":69192,"vw":48.303237},{"c":48.225,"h":48.35,"l":48.16,"n":657,"o":48.27,"t":"2026-10-21T14:30:00Z","v":70527,"vw":48.265092},{"c":48.22,"h":48.26,"l":48.13,"n":1159,"o":48.2399,"t":"2026-10-21T14:35:00Z","v":117092,"vw":48.191485},{"c":48.13,"h":48.22,"l":48.11,"n":1031,"o":48.22,"t":"2026-10-21T14:40:00Z","v":254505,"vw":48.188533},{"c":48.3,"h":48.31,"l":48.14,"n":1746,"o":48.14,"t":"2026-10-21T14:45:00Z","v":213931,"vw":48.216018},{"c":48.21,"h":48.3,"l":48.15,"n":1941,"o":48.3,"t":"2026-10-21T14:50:00Z","v":152641,"vw":48.20495},{"c":48.12,"h":48.26,"l":48.06,"n":957,"o":48.205,"t":"2026-10-21T14:55:00Z","v":77860,"vw":48.155324},{"c":48.045,"h":48.1293,"l":48.02,"n":769,"o":48.125,"t":"2026-10-21T15:00:00Z","v":55024,"vw":48.057723},{"c":48.05,"h":48.09,"l":47.98,"n":2155,"o":48.045,"t":"2026-10-21T15:05:00Z","v":182952,"vw":48.050637},{"c":48.095,"h":48.19,"l":48.05,"n":801,"o":48.05,"t":"2026-10-21T15:10:00Z","v":55344,"vw":48.138939},{"c":48.15,"h":48.2,"l":48.09,"n":897,"o":48.09,"t":"2026-10-21T15:15:00Z","v":68588,"vw":48.135333},{"c":48.15,"h":48.17,"l":48.12,"n":352,"o":48.15,"t":"2026-10-21T15:20:00Z","v":19808,"vw":48.152713},{"c":48.18,"h":48.18,"l":48.13,"n":1566,"o":48.16,"t":"2026-10-21T15:25:00Z","v":102592,"vw":48.162703},{"c":48.11,"h":48.2,"l":48.095,"n":667,"o":48.18,"t":"2026-10-21T15:30:00Z","v":38647,"vw":48.148653},{"c":47.97,"h":48.095,"l":47.94,"n":1062,"o":48.09,"t":"2026-10-21T15:35:00Z","v":92402,"vw":48.019474},{"c":48,"h":48.04,"l":47.96,"n":385,"o":47.985,"t":"2026-10-21T15:40:00Z","v":21210,"vw":47.998954},{"c":48.02,"h":48.04,"l":47.97,"n":540,"o":48,"t":"2026-10-21T15:45:00Z","v":36055,"vw":47.991585},{"c":48.005,"h":48.04,"l":47.98,"n":242,"o":47.98,"t":"2026-10-21T15:50:00Z","v":9887,"vw":48.018482},{"c":48.08,"h":48.08,"l":48,"n":275,"o":48,"t":"2026-10-21T15:55:00Z","v":15776,"vw":48.036589},{"c":48.02,"h":48.155,"l":48.01,"n":380,"o":48.1,"t":"2026-10-21T16:00:00Z","v":28477,"vw":48.085906},{"c":47.98,"h":48.03,"l":47.98,"n":369,"o":48.02,"t":"2026-10-21T16:05:00Z","v":27224,"vw":48.018107},{"c":47.995,"h":48,"l":47.98,"n":233,"o":48,"t":"2026-10-21T16:10:00Z","v":8918,"vw":47.994809},{"c":47.99,"h":48.045,"l":47.98,"n":292,"o":47.99,"t":"2026-10-21T16:15:00Z","v":19111,"vw":48.021757},{"c":48.09,"h":48.1,"l":48,"n":350,"o":48.005,"t":"2026-10-21T16:20:00Z","v":34196,"vw":48.046331},{"c":48.09,"h":48.14,"l":48.07,"n":259,"o":48.09,"t":"2026-10-21T16:25:00Z","v":15739,"vw":48.113726},{"c":48.04,"h":48.09,"l":48.04,"n":243,"o":48.09,"t":"2026-10-21T16:30:00Z","v":11489,"vw":48.058916},{"c":47.99,"h":48.04,"l":47.965,"n":251,"o":48.03,"t":"2026-10-21T16:35:00Z","v":10494,"vw":48.006661},{"c":48.04,"h":48.05,"l":47.95,"n":282,"o":47.985,"t":"2026-10-21T16:40:00Z","v":11105,"vw":48.002847},{"c":48.13,"h":48.13,"l":48.015,"n":315,"o":48.03,"t":"2026-10-21T16:45:00Z","v":26182,"vw":48.058566},{"c":48.15,"h":48.15,"l":48.05,"n":279,"o":48.13,"t":"2026-10-21T16:50:00Z","v":22731,"vw":48.092512},{"c":48.165,"h":48.2,"l":48.135,"n":357,"o":48.135,"t":"2026-10-21T16:55:00Z","v":32497,"vw":48.187716},{"c":48.07,"h":48.17,"l":48.07,"n":391,"o":48.17,"t":"2026-10-21T17:00:00Z","v":24014,"vw":48.109843},{"c":48.06,"h":48.08,"l":48.03,"n":262,"o":48.06,"t":"2026-10-21T17:05:00Z","v":13655,"vw":48.064017},{"c":48.065,"h":48.13,"l":48.065,"n":367,"o":48.07,"t":"2026-10-21T17:10:00Z","v":20984,"vw":48.104492},{"c":48.12,"h":48.15,"l":48.075,"n":265,"o":48.08,"t":"2026-10-21T17:15:00Z","v":9870,"vw":48.110544},{"c":48.06,"h":48.11,"l":48.05,"n":230,"o":48.11,"t":"2026-10-21T17:20:00Z","v":8350,"vw":48.071099},{"c":48.135,"h":48.135,"l":48.06,"n":319,"o":48.07,"t":"2026-10-21T17:25:00Z","v":15658,"vw":48.089145},{"c":48.04,"h":48.13,"l":48.04,"n":285,"o":48.13,"t":"2026-10-21T17:30:00Z","v":12681,"vw":48.086694},{"c":48.01,"h":48.04,"l":48,"n":313,"o":48.04,"t":"2026-10-21T17:35:00Z","v":14290,"vw":48.025614},{"c":48.18,"h":48.18,"l":48,"n":463,"o":48,"t":"2026-10-21T17:40:00Z","v":24093,"vw":48.068189},{"c":48.15,"h":48.2,"l":48.13,"n":457,"o":48.17,"t":"2026-10-21T17:45:00Z","v":29682,"vw":48.168734},{"c":48.2,"h":48.21,"l":48.13,"n":579,"o":48.14,"t":"2026-10-21T17:50:00Z","v":37171,"vw":48.17836},{"c":48.21,"h":48.27,"l":48.17,"n":978,"o":48.2,"t":"2026-10-21T17:55:00Z","v":87358,"vw":48.215901},{"c":48.275,"h":48.28,"l":48.215,"n":454,"o":48.225,"t":"2026-10-21T18:00:00Z","v":27355,"vw":48.242144},{"c":48.24,"h":48.26,"l":48.19,"n":864,"o":48.26,"t":"2026-10-21T18:05:00Z","v":52615,"vw":48.234167},{"c":48.195,"h":48.24,"l":48.18,"n":597,"o":48.24,"t":"2026-10-21T18:10:00Z","v":70850,"vw":48.223151},{"c":48.26,"h":48.27,"l":48.17,"n":397,"o":48.19,"t":"2026-10-21T18:15:00Z","v":28270,"vw":48.215286},{"c":48.23,"h":48.285,"l":48.22,"n":370,"o":48.26,"t":"2026-10-21T18:20:00Z","v":20292,"vw":48.25395},{"c":48.2,"h":48.22,"l":48.185,"n":379,"o":48.22,"t":"2026-10-21T18:25:00Z","v":19384,"vw":48.204204},{"c":48.225,"h":48.225,"l":48.18,"n":332,"o":48.205,"t":"2026-10-21T18:30:00Z","v":18405,"vw":48.210067},{"c":48.21,"h":48.22,"l":48.17,"n":509,"o":48.22,"t":"2026-10-21T18:35:00Z","v":31016,"vw":48.200755},{"c":48.195,"h":48.22,"l":48.17,"n":459,"o":48.21,"t":"2026-10-21T18:40:00Z","v":26043,"vw":48.196958},{"c":48.18,"h":48.21,"l":48.18,"n":276,"o":48.2,"t":"2026-10-21T18:45:00Z","v":12656,"vw":48.193354},{"c":48.2,"h":48.2,"l":48.16,"n":418,"o":48.17,"t":"2026-10-21T18:50:00Z","v":18646,"vw":48.180964},{"c":48.15,"h":48.2,"l":48.13,"n":451,"o":48.2,"t":"2026-10-21T18:55:00Z","v":23580,"vw":48.182054},{"c":48.07,"h":48.155,"l":48.03,"n":425,"o":48.155,"t":"2026-10-21T19:00:00Z","v":17014,"vw":48.088776},{"c":48.02,"h":48.09,"l":48.01,"n":553,"o":48.08,"t":"2026-10-21T19:05:00Z","v":30293,"vw":48.046464},{"c":48.06,"h":48.06,"l":47.99,"n":391,"o":48.02,"t":"2026-10-21T19:10:00Z","v":19301,"vw":48.011033},{"c":48.115,"h":48.12,"l":48.065,"n":302,"o":48.065,"t":"2026-10-21T19:15:00Z","v":10809,"vw":48.089605},{"c":48.13,"h":48.13,"l":48.08,"n":466,"o":48.105,"t":"2026-10-21T19:20:00Z","v":26483,"vw":48.107171},{"c":48.15,"h":48.175,"l":48.13,"n":418,"o":48.14,"t":"2026-10-21T19:25:00Z","v":19001,"vw":48.153463},{"c":48.1,"h":48.16,"l":48.1,"n":477,"o":48.155,"t":"2026-10-21T19:30:00Z","v":25211,"vw":48.136669},{"c":49.585,"h":50.25,"l":46.89,"n":23796,"o":48.105,"t":"2026-10-21T19:35:00Z","v":2962689,"vw":48.744897},{"c":49.8,"h":49.94,"l":49.5,"n":6933,"o":49.585,"t":"2026-10-21T19:40:00Z","v":1107767,"vw":49.736126},{"c":49.87,"h":49.94,"l":49.69,"n":3052,"o":49.785,"t":"2026-10-21T19:45:00Z","v":567740,"vw":49.826197},{"c":49.9,"h":50.07,"l":49.81,"n":4130,"o":49.87,"t":"2026-10-21T19:50:00Z","v":549473,"vw":49.90091},{"c":50,"h":50.12,"l":49.85,"n":8215,"o":49.92,"t":"2026-10-21T19:55:00Z","v":1356344,"vw":50.004686},{"c":50,"h":50,"l":50,"n":24,"o":50,"t":"2026-10-21T20:00:00Z","v":564483,"vw":50},{"c":50.08,"h":50.08,"l":50.08,"n":33,"o":50.08,"t":"2026-10-21T20:05:00Z","v":975,"vw":50.08},{"c":50.1155,"h":50.1215,"l":50.1,"n":135,"o":50.1,"t":"2026-10-21T20:10:00Z","v":8150,"vw":50.108492},{"c":50.1,"h":50.1215,"l":50.1,"n":250,"o":50.1,"t":"2026-10-21T20:15:00Z","v":110137,"vw":50.100692},{"c":50.1,"h":50.1204,"l":50.09,"n":47,"o":50.1,"t":"2026-10-21T20:20:00Z","v":13253,"vw":50.100199},{"c":50.1,"h":50.1,"l":50.1,"n":11,"o":50.1,"t":"2026-10-21T20:25:00Z","v":1225,"vw":50.1},{"c":50.1017,"h":50.1017,"l":50.1,"n":6,"o":50.1,"t":"2026-10-21T20:30:00Z","v":1000,"vw":50.101063},{"c":50.12,"h":50.12,"l":50.12,"n":15,"o":50.12,"t":"2026-10-21T20:35:00Z","v":1224,"vw":50.12},{"c":50.1155,"h":50.1297,"l":50.1,"n":28,"o":50.12,"t":"2026-10-21T21:00:00Z","v":11012,"vw":50.106254},{"c":50.2,"h":50.2,"l":50.1,"n":21,"o":50.11,"t":"2026-10-21T21:05:00Z","v":3234,"vw":50.171434},{"c":50.4,"h":50.69,"l":50.17,"n":181,"o":50.17,"t":"2026-10-21T21:30:00Z","v":75809,"vw":50.412081},{"c":50.43,"h":50.5407,"l":50.4,"n":35,"o":50.5407,"t":"2026-10-21T21:35:00Z","v":1320,"vw":50.420341},{"c":50.3101,"h":50.3742,"l":50.3,"n":14,"o":50.32,"t":"2026-10-21T21:40:00Z","v":21503,"vw":50.305874},{"c":50.3163,"h":50.3791,"l":50.31,"n":20,"o":50.3791,"t":"2026-10-21T21:45:00Z","v":5297,"vw":50.336853},{"c":50.35,"h":50.35,"l":50.3,"n":17,"o":50.31,"t":"2026-10-21T21:50:00Z","v":14213,"vw":50.306159},{"c":50.3,"h":50.33,"l":50.3,"n":9,"o":50.33,"t":"2026-10-21T21:55:00Z","v":3000,"vw":50.311454},{"c":50.29,"h":50.32,"l":50.29,"n":22,"o":50.3,"t":"2026-10-21T22:00:00Z","v":117931,"vw":50.299975},{"c":50.32,"h":50.35,"l":50.3,"n":28,"o":50.35,"t":"2026-10-21T22:05:00Z","v":9225,"vw":50.346866},{"c":50.3,"h":50.31,"l":50.3,"n":7,"o":50.31,"t":"2026-10-21T22:10:00Z","v":3930,"vw":50.300513},{"c":50.28,"h":50.3,"l":50.28,"n":24,"o":50.3,"t":"2026-10-21T22:15:00Z","v":8194,"vw":50.298914},{"c":50.28,"h":50.28,"l":50.28,"n":8,"o":50.28,"t":"2026-10-21T22:25:00Z","v":9457,"vw":50.28},{"c":50.3,"h":50.3,"l":50.29,"n":13,"o":50.29,"t":"2026-10-21T22:30:00Z","v":5703,"vw":50.299291},{"c":50.3,"h":50.3,"l":50.29,"n":2,"o":50.29,"t":"2026-10-21T22:35:00Z","v":1100,"vw":50.299091},{"c":50.28,"h":50.2806,"l":50.28,"n":2,"o":50.2806,"t":"2026-10-21T22:40:00Z","v":1800,"vw":50.280533},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-21T22:45:00Z","v":3978,"vw":50.28},{"c":50.29,"h":50.29,"l":50.27,"n":8,"o":50.28,"t":"2026-10-21T22:50:00Z","v":33422,"vw":50.272819},{"c":50.27,"h":50.27,"l":50.27,"n":5,"o":50.27,"t":"2026-10-21T22:55:00Z","v":17681,"vw":50.27},{"c":50.28,"h":50.28,"l":50.28,"n":2,"o":50.28,"t":"2026-10-21T23:00:00Z","v":300,"vw":50.28},{"c":50.29,"h":50.29,"l":50.27,"n":15,"o":50.28,"t":"2026-10-21T23:10:00Z","v":15640,"vw":50.279871},{"c":50.28,"h":50.28,"l":50.28,"n":5,"o":50.28,"t":"2026-10-21T23:15:00Z","v":1300,"vw":50.28},{"c":50.2801,"h":50.2901,"l":50.28,"n":39,"o":50.29,"t":"2026-10-21T23:20:00Z","v":4700,"vw":50.282474},{"c":50.27,"h":50.2746,"l":50.27,"n":17,"o":50.2746,"t":"2026-10-21T23:25:00Z","v":1950,"vw":50.270869},{"c":50.2605,"h":50.2605,"l":50.26,"n":65,"o":50.26,"t":"2026-10-21T23:35:00Z","v":5600,"vw":50.260147},{"c":50.271,"h":50.28,"l":50.26,"n":22,"o":50.27,"t":"2026-10-21T23:40:00Z","v":21485,"vw":50.273606},{"c":50.23,"h":50.26,"l":50.23,"n":17,"o":50.26,"t":"2026-10-21T23:45:00Z","v":130450,"vw":50.246286},{"c":50.27,"h":50.27,"l":50.26,"n":6,"o":50.26,"t":"2026-10-21T23:50:00Z","v":850,"vw":50.268571},{"c":50.27,"h":50.3005,"l":50.25,"n":176,"o":50.28,"t":"2026-10-21T23:55:00Z","v":31500,"vw":50.271781},{"c":50.64,"h":51.05,"l":50.14,"n":553,"o":50.25,"t":"2026-10-22T08:00:00Z","v":82223,"vw":50.593909},{"c":50.65,"h":50.7,"l":50.6,"n":29,"o":50.7,"t":"2026-10-22T08:05:00Z","v":15437,"vw":50.651108},{"c":50.6,"h":50.61,"l":50.56,"n":36,"o":50.61,"t":"2026-10-22T08:10:00Z","v":10786,"vw":50.591125},{"c":50.65,"h":50.65,"l":50.63,"n":5,"o":50.63,"t":"2026-10-22T08:15:00Z","v":1710,"vw":50.645266},{"c":50.64,"h":50.65,"l":50.63,"n":1116,"o":50.65,"t":"2026-10-22T08:20:00Z","v":64288,"vw":50.643138},{"c":50.65,"h":50.65,"l":50.59,"n":143,"o":50.63,"t":"2026-10-22T08:25:00Z","v":26743,"vw":50.628079},{"c":50.63,"h":50.65,"l":50.53,"n":208,"o":50.64,"t":"2026-10-22T08:30:00Z","v":36350,"vw":50.605507},{"c":50.65,"h":50.67,"l":50.62,"n":91,"o":50.64,"t":"2026-10-22T08:35:00Z","v":20509,"vw":50.636215},{"c":50.7,"h":50.7,"l":50.63,"n":284,"o":50.65,"t":"2026-10-22T08:40:00Z","v":25587,"vw":50.649685},{"c":50.66,"h":50.66,"l":50.66,"n":5,"o":50.66,"t":"2026-10-22T08:50:00Z","v":378,"vw":50.66},{"c":50.66,"h":50.66,"l":50.65,"n":65,"o":50.66,"t":"2026-10-22T08:55:00Z","v":6177,"vw":50.659661},{"c":50.6628,"h":50.6628,"l":50.6628,"n":1,"o":50.6628,"t":"2026-10-22T09:00:00Z","v":2800,"vw":50.6628},{"c":50.7,"h":50.7,"l":50.66,"n":10,"o":50.66,"t":"2026-10-22T09:10:00Z","v":3009,"vw":50.662693},{"c":50.7,"h":50.73,"l":50.7,"n":69,"o":50.7,"t":"2026-10-22T09:15:00Z","v":14392,"vw":50.700384},{"c":50.66,"h":50.69,"l":50.66,"n":28,"o":50.69,"t":"2026-10-22T09:20:00Z","v":4184,"vw":50.672152},{"c":50.66,"h":50.66,"l":50.66,"n":2,"o":50.66,"t":"2026-10-22T09:25:00Z","v":200,"vw":50.66},{"c":50.69,"h":50.69,"l":50.66,"n":5,"o":50.66,"t":"2026-10-22T09:30:00Z","v":1930,"vw":50.688446},{"c":50.69,"h":50.69,"l":50.69,"n":7,"o":50.69,"t":"2026-10-22T09:35:00Z","v":6757,"vw":50.69},{"c":50.69,"h":50.69,"l":50.66,"n":9,"o":50.69,"t":"2026-10-22T09:40:00Z","v":6009,"vw":50.683036},{"c":50.68,"h":50.68,"l":50.68,"n":3,"o":50.68,"t":"2026-10-22T09:45:00Z","v":250,"vw":50.68},{"c":50.66,"h":50.68,"l":50.66,"n":9,"o":50.68,"t":"2026-10-22T09:50:00Z","v":1191,"vw":50.665172},{"c":50.65,"h":50.65,"l":50.59,"n":123,"o":50.65,"t":"2026-10-22T09:55:00Z","v":36037,"vw":50.639721},{"c":50.62,"h":50.65,"l":50.62,"n":34,"o":50.65,"t":"2026-10-22T10:00:00Z","v":9569,"vw":50.621304},{"c":50.62,"h":50.63,"l":50.62,"n":23,"o":50.63,"t":"2026-10-22T10:05:00Z","v":14140,"vw":50.620288},{"c":50.62,"h":50.62,"l":50.62,"n":3,"o":50.62,"t":"2026-10-22T10:10:00Z","v":2102,"vw":50.62},{"c":50.62,"h":50.62,"l":50.6,"n":23,"o":50.62,"t":"2026-10-22T10:15:00Z","v":4907,"vw":50.608237},{"c":50.62,"h":50.62,"l":50.62,"n":30,"o":50.62,"t":"2026-10-22T10:20:00Z","v":3255,"vw":50.62},{"c":50.6,"h":50.62,"l":50.6,"n":33,"o":50.62,"t":"2026-10-22T10:25:00Z","v":2877,"vw":50.610781},{"c":50.6,"h":50.6,"l":50.6,"n":12,"o":50.6,"t":"2026-10-22T10:30:00Z","v":4500,"vw":50.6},{"c":50.63,"h":50.6525,"l":50.6,"n":91,"o":50.61,"t":"2026-10-22T10:35:00Z","v":518200,"vw":50.65142},{"c":50.65,"h":50.65,"l":50.64,"n":14,"o":50.64,"t":"2026-10-22T10:40:00Z","v":4000,"vw":50.648363},{"c":50.65,"h":50.65,"l":50.65,"n":15,"o":50.65,"t":"2026-10-22T10:45:00Z","v":6850,"vw":50.65},{"c":50.59,"h":50.61,"l":50.59,"n":24,"o":50.61,"t":"2026-10-22T10:55:00Z","v":14100,"vw":50.599149},{"c":50.5515,"h":50.58,"l":50.54,"n":40,"o":50.5765,"t":"2026-10-22T11:00:00Z","v":42028,"vw":50.555625},{"c":50.52,"h":50.58,"l":50.5,"n":99,"o":50.55,"t":"2026-10-22T11:05:00Z","v":552506,"vw":50.515774},{"c":50.55,"h":50.57,"l":50.51,"n":57,"o":50.51,"t":"2026-10-22T11:10:00Z","v":15518,"vw":50.531739},{"c":50.54,"h":50.55,"l":50.54,"n":20,"o":50.54,"t":"2026-10-22T11:15:00Z","v":16502,"vw":50.54962},{"c":50.49,"h":50.53,"l":50.47,"n":216,"o":50.53,"t":"2026-10-22T11:20:00Z","v":64219,"vw":50.505231},{"c":50.5,"h":50.5,"l":50.47,"n":220,"o":50.49,"t":"2026-10-22T11:25:00Z","v":46514,"vw":50.486086},{"c":50.48,"h":50.52,"l":50.44,"n":293,"o":50.5,"t":"2026-10-22T11:30:00Z","v":52540,"vw":50.470473},{"c":50.47,"h":50.5,"l":50.455,"n":1603,"o":50.47,"t":"2026-10-22T11:35:00Z","v":134869,"vw":50.471776},{"c":50.49,"h":50.49,"l":50.47,"n":362,"o":50.47,"t":"2026-10-22T11:40:00Z","v":14702,"vw":50.479853},{"c":50.5,"h":50.52,"l":50.49,"n":324,"o":50.5,"t":"2026-10-22T11:45:00Z","v":7446,"vw":50.501668},{"c":50.49,"h":50.5,"l":50.48,"n":709,"o":50.5,"t":"2026-10-22T11:55:00Z","v":90255,"vw":50.497196},{"c":50.47,"h":50.54,"l":50.46,"n":2391,"o":50.485,"t":"2026-10-22T12:00:00Z","v":709480,"vw":50.484443},{"c":50.47,"h":50.49,"l":50.46,"n":3421,"o":50.48,"t":"2026-10-22T12:05:00Z","v":385532,"vw":50.478066},{"c":50.48,"h":50.49,"l":50.47,"n":694,"o":50.48,"t":"2026-10-22T12:10:00Z","v":190150,"vw":50.478614},{"c":50.47,"h":50.49,"l":50.47,"n":1068,"o":50.48,"t":"2026-10-22T12:15:00Z","v":46577,"vw":50.479681},{"c":50.475,"h":50.48,"l":50.46,"n":1368,"o":50.48,"t":"2026-10-22T12:20:00Z","v":104151,"vw":50.472936},{"c":50.47,"h":50.49,"l":50.47,"n":813,"o":50.48,"t":"2026-10-22T12:25:00Z","v":10581,"vw":50.478005},{"c":50.49,"h":50.49,"l":50.47,"n":955,"o":50.48,"t":"2026-10-22T12:30:00Z","v":44875,"vw":50.486605},{"c":50.49,"h":50.5,"l":50.48,"n":388,"o":50.5,"t":"2026-10-22T12:35:00Z","v":25281,"vw":50.486422},{"c":50.49,"h":50.5,"l":50.48,"n":1217,"o":50.49,"t":"2026-10-22T12:40:00Z","v":83201,"vw":50.49377},{"c":50.48,"h":50.5,"l":50.48,"n":610,"o":50.49,"t":"2026-10-22T12:45:00Z","v":227937,"vw":50.491586},{"c":50.52,"h":50.5209,"l":50.48,"n":574,"o":50.49,"t":"2026-10-22T12:50:00Z","v":43798,"vw":50.498099},{"c":50.5,"h":50.51,"l":50.5,"n":142,"o":50.51,"t":"2026-10-22T12:55:00Z","v":4270,"vw":50.50581},{"c":50.5,"h":50.51,"l":50.49,"n":705,"o":50.5,"t":"2026-10-22T13:00:00Z","v":145832,"vw":50.497855},{"c":50.48,"h":50.5,"l":50.48,"n":987,"o":50.5,"t":"2026-10-22T13:05:00Z","v":288036,"vw":50.497647},{"c":50.49,"h":50.5,"l":50.48,"n":1304,"o":50.48,"t":"2026-10-22T13:10:00Z","v":52117,"vw":50.493429},{"c":50.49,"h":50.5,"l":50.49,"n":1151,"o":50.5,"t":"2026-10-22T13:15:00Z","v":177781,"vw":50.491923},{"c":50.49,"h":50.5,"l":50.47,"n":1323,"o":50.49,"t":"2026-10-22T13:20:00Z","v":290233,"vw":50.484118},{"c":50.48,"h":50.5,"l":50.475,"n":1648,"o":50.49,"t":"2026-10-22T13:25:00Z","v":192189,"vw":50.490959},{"c":50.36,"h":50.52,"l":50.33,"n":12439,"o":50.5,"t":"2026-10-22T13:30:00Z","v":2454693,"vw":50.394841},{"c":50.36,"h":50.37,"l":50.31,"n":6485,"o":50.34,"t":"2026-10-22T13:35:00Z","v":1461921,"vw":50.339616},{"c":50.365,"h":50.38,"l":50.35,"n":3285,"o":50.355,"t":"2026-10-22T13:40:00Z","v":897984,"vw":50.365531},{"c":50.285,"h":50.37,"l":50.27,"n":3550,"o":50.37,"t":"2026-10-22T13:45:00Z","v":990174,"vw":50.327206},{"c":50.235,"h":50.3,"l":50.23,"n":5511,"o":50.285,"t":"2026-10-22T13:50:00Z","v":2024462,"vw":50.274528},{"c":50.25,"h":50.29,"l":50.19,"n":5766,"o":50.235,"t":"2026-10-22T13:55:00Z","v":2219437,"vw":50.242559},{"c":50.1985,"h":50.255,"l":50.15,"n":4813,"o":50.25,"t":"2026-10-22T14:00:00Z","v":1264678,"vw":50.199402},{"c":50.245,"h":50.26,"l":50.175,"n":2863,"o":50.2,"t":"2026-10-22T14:05:00Z","v":1008525,"vw":50.224523},{"c":50.285,"h":50.29,"l":50.24,"n":3124,"o":50.25,"t":"2026-10-22T14:10:00Z","v":520555,"vw":50.264977},{"c":50.305,"h":50.33,"l":50.275,"n":2601,"o":50.28,"t":"2026-10-22T14:15:00Z","v":545012,"vw":50.300779},{"c":50.345,"h":50.355,"l":50.3,"n":2685,"o":50.305,"t":"2026-10-22T14:20:00Z","v":537019,"vw":50.329052},{"c":50.36,"h":50.37,"l":50.33,"n":2461,"o":50.35,"t":"2026-10-22T14:25:00Z","v":522956,"vw":50.350159},{"c":50.345,"h":50.37,"l":50.335,"n":2363,"o":50.36,"t":"2026-10-22T14:30:00Z","v":358587,"vw":50.351106},{"c":50.32,"h":50.36,"l":50.31,"n":2705,"o":50.34,"t":"2026-10-22T14:35:00Z","v":485103,"vw":50.337726},{"c":50.3,"h":50.32,"l":50.29,"n":1932,"o":50.32,"t":"2026-10-22T14:40:00Z","v":449072,"vw":50.30381},{"c":50.3,"h":50.32,"l":50.27,"n":2096,"o":50.295,"t":"2026-10-22T14:45:00Z","v":382283,"vw":50.301627},{"c":50.315,"h":50.32,"l":50.29,"n":2090,"o":50.305,"t":"2026-10-22T14:50:00Z","v":466334,"vw":50.307048},{"c":50.295,"h":50.32,"l":50.29,"n":2056,"o":50.315,"t":"2026-10-22T14:55:00Z","v":714974,"vw":50.303906},{"c":50.305,"h":50.31,"l":50.29,"n":1617,"o":50.3,"t":"2026-10-22T15:00:00Z","v":531027,"vw":50.297802},{"c":50.305,"h":50.31,"l":50.29,"n":1493,"o":50.305,"t":"2026-10-22T15:05:00Z","v":566412,"vw":50.299734},{"c":50.285,"h":50.315,"l":50.28,"n":2216,"o":50.305,"t":"2026-10-22T15:10:00Z","v":856876,"vw":50.291341},{"c":50.285,"h":50.29,"l":50.27,"n":1360,"o":50.285,"t":"2026-10-22T15:15:00Z","v":482671,"vw":50.283505},{"c":50.31,"h":50.32,"l":50.285,"n":2080,"o":50.285,"t":"2026-10-22T15:20:00Z","v":527356,"vw":50.300358},{"c":50.325,"h":50.35,"l":50.265,"n":3765,"o":50.31,"t":"2026-10-22T15:25:00Z","v":1117377,"vw":50.294963},{"c":50.285,"h":50.32,"l":50.28,"n":1330,"o":50.32,"t":"2026-10-22T15:30:00Z","v":337955,"vw":50.295489},{"c":50.25,"h":50.285,"l":50.24,"n":1306,"o":50.285,"t":"2026-10-22T15:35:00Z","v":324298,"vw":50.265208},{"c":50.245,"h":50.26,"l":50.24,"n":976,"o":50.25,"t":"2026-10-22T15:40:00Z","v":190299,"vw":50.248243},{"c":50.225,"h":50.245,"l":50.22,"n":566,"o":50.245,"t":"2026-10-22T15:45:00Z","v":64777,"vw":50.234993},{"c":50.215,"h":50.24,"l":50.21,"n":1026,"o":50.23,"t":"2026-10-22T15:50:00Z","v":117467,"vw":50.224767},{"c":50.185,"h":50.22,"l":50.16,"n":1882,"o":50.215,"t":"2026-10-22T15:55:00Z","v":1170199,"vw":50.197881},{"c":50.195,"h":50.2,"l":49.9,"n":1158,"o":50.19,"t":"2026-10-22T16:00:00Z","v":375344,"vw":50.166431},{"c":50.23,"h":50.23,"l":50.185,"n":1133,"o":50.2,"t":"2026-10-22T16:05:00Z","v":181588,"vw":50.21017},{"c":50.23,"h":50.235,"l":50.22,"n":1141,"o":50.23,"t":"2026-10-22T16:10:00Z","v":230682,"vw":50.222927},{"c":50.22,"h":50.24,"l":50.215,"n":1011,"o":50.24,"t":"2026-10-22T16:15:00Z","v":198260,"vw":50.223107},{"c":50.225,"h":50.235,"l":50.21,"n":1185,"o":50.215,"t":"2026-10-22T16:20:00Z","v":304795,"vw":50.224248},{"c":50.23,"h":50.23,"l":50.21,"n":1050,"o":50.22,"t":"2026-10-22T16:25:00Z","v":211934,"vw":50.217848},{"c":50.22,"h":50.23,"l":50.21,"n":1130,"o":50.225,"t":"2026-10-22T16:30:00Z","v":233994,"vw":50.224438},{"c":50.235,"h":50.24,"l":50.21,"n":1375,"o":50.21,"t":"2026-10-22T16:35:00Z","v":293161,"vw":50.21831},{"c":50.225,"h":50.24,"l":50.22,"n":784,"o":50.235,"t":"2026-10-22T16:40:00Z","v":94158,"vw":50.227766},{"c":50.24,"h":50.24,"l":50.22,"n":1006,"o":50.225,"t":"2026-10-22T16:45:00Z","v":224002,"vw":50.232126},{"c":50.245,"h":50.26,"l":50.23,"n":1706,"o":50.235,"t":"2026-10-22T16:50:00Z","v":229230,"vw":50.238681},{"c":50.275,"h":50.28,"l":50.24,"n":996,"o":50.24,"t":"2026-10-22T16:55:00Z","v":127943,"vw":50.259487},{"c":50.25,"h":50.28,"l":50.25,"n":1026,"o":50.28,"t":"2026-10-22T17:00:00Z","v":149021,"vw":50.262145},{"c":50.255,"h":50.265,"l":50.25,"n":824,"o":50.255,"t":"2026-10-22T17:05:00Z","v":126609,"vw":50.258033},{"c":50.265,"h":50.265,"l":50.25,"n":1154,"o":50.255,"t":"2026-10-22T17:10:00Z","v":590952,"vw":50.25158},{"c":50.265,"h":50.27,"l":50.255,"n":843,"o":50.265,"t":"2026-10-22T17:15:00Z","v":64269,"vw":50.262035},{"c":50.29,"h":50.3,"l":50.26,"n":1551,"o":50.265,"t":"2026-10-22T17:20:00Z","v":414904,"vw":50.277856},{"c":50.325,"h":50.34,"l":50.285,"n":1275,"o":50.295,"t":"2026-10-22T17:25:00Z","v":557477,"vw":50.310306},{"c":50.33,"h":50.355,"l":50.32,"n":1115,"o":50.325,"t":"2026-10-22T17:30:00Z","v":188301,"vw":50.337136},{"c":50.32,"h":50.34,"l":50.315,"n":746,"o":50.335,"t":"2026-10-22T17:35:00Z","v":124658,"vw":50.325671},{"c":50.32,"h":50.33,"l":50.31,"n":772,"o":50.32,"t":"2026-10-22T17:40:00Z","v":68278,"vw":50.320432},{"c":50.325,"h":50.33,"l":50.315,"n":645,"o":50.32,"t":"2026-10-22T17:45:00Z","v":118836,"vw":50.320592},{"c":50.335,"h":50.34,"l":50.315,"n":1136,"o":50.32,"t":"2026-10-22T17:50:00Z","v":164470,"vw":50.325416},{"c":50.325,"h":50.335,"l":50.3,"n":1091,"o":50.335,"t":"2026-10-22T17:55:00Z","v":464392,"vw":50.315999},{"c":50.325,"h":50.33,"l":50.31,"n":1306,"o":50.325,"t":"2026-10-22T18:00:00Z","v":218170,"vw":50.319955},{"c":50.325,"h":50.335,"l":50.32,"n":968,"o":50.325,"t":"2026-10-22T18:05:00Z","v":147271,"vw":50.323182},{"c":50.335,"h":50.35,"l":50.32,"n":1144,"o":50.32,"t":"2026-10-22T18:10:00Z","v":136183,"vw":50.335881},{"c":50.335,"h":50.35,"l":50.325,"n":982,"o":50.335,"t":"2026-10-22T18:15:00Z","v":131573,"vw":50.332211},{"c":50.34,"h":50.36,"l":50.33,"n":964,"o":50.335,"t":"2026-10-22T18:20:00Z","v":148824,"vw":50.34424},{"c":50.345,"h":50.36,"l":50.34,"n":1095,"o":50.35,"t":"2026-10-22T18:25:00Z","v":151777,"vw":50.348771},{"c":50.34,"h":50.35,"l":50.32,"n":1258,"o":50.345,"t":"2026-10-22T18:30:00Z","v":137454,"vw":50.337118},{"c":50.33,"h":50.345,"l":50.32,"n":1299,"o":50.34,"t":"2026-10-22T18:35:00Z","v":123847,"vw":50.338122},{"c":50.305,"h":50.33,"l":50.3,"n":1563,"o":50.325,"t":"2026-10-22T18:40:00Z","v":190181,"vw":50.314122},{"c":50.31,"h":50.34,"l":50.3,"n":1715,"o":50.305,"t":"2026-10-22T18:45:00Z","v":229371,"vw":50.320455},{"c":50.29,"h":50.32,"l":50.285,"n":1543,"o":50.315,"t":"2026-10-22T18:50:00Z","v":166444,"vw":50.299056},{"c":50.295,"h":50.3,"l":50.265,"n":2257,"o":50.29,"t":"2026-10-22T18:55:00Z","v":291131,"vw":50.28396},{"c":50.275,"h":50.295,"l":50.265,"n":1127,"o":50.295,"t":"2026-10-22T19:00:00Z","v":101685,"vw":50.277412},{"c":50.275,"h":50.28,"l":50.26,"n":1105,"o":50.275,"t":"2026-10-22T19:05:00Z","v":96770,"vw":50.271793},{"c":50.305,"h":50.315,"l":50.26,"n":1605,"o":50.275,"t":"2026-10-22T19:10:00Z","v":206943,"vw":50.277874},{"c":50.295,"h":50.315,"l":50.29,"n":1157,"o":50.31,"t":"2026-10-22T19:15:00Z","v":126248,"vw":50.303237},{"c":50.3,"h":50.315,"l":50.29,"n":1391,"o":50.3,"t":"2026-10-22T19:20:00Z","v":159026,"vw":50.302152},{"c":50.285,"h":50.305,"l":50.28,"n":1210,"o":50.305,"t":"2026-10-22T19:25:00Z","v":167229,"vw":50.284327},{"c":50.285,"h":50.29,"l":50.28,"n":1398,"o":50.281,"t":"2026-10-22T19:30:00Z","v":164425,"vw":50.283391},{"c":50.285,"h":50.3,"l":50.28,"n":1493,"o":50.285,"t":"2026-10-22T19:35:00Z","v":166546,"vw":50.286356},{"c":50.305,"h":50.315,"l":50.28,"n":1867,"o":50.285,"t":"2026-10-22T19:40:00Z","v":283785,"vw":50.300225},{"c":50.305,"h":50.315,"l":50.3,"n":1941,"o":50.3,"t":"2026-10-22T19:45:00Z","v":347987,"vw":50.305934},{"c":50.295,"h":50.305,"l":50.26,"n":2960,"o":50.305,"t":"2026-10-22T19:50:00Z","v":500208,"vw":50.286093},{"c":50.23,"h":50.3,"l":50.22,"n":6905,"o":50.295,"t":"2026-10-22T19:55:00Z","v":1141222,"vw":50.257161},{"c":50.24,"h":50.24,"l":50.22,"n":45,"o":50.23,"t":"2026-10-22T20:00:00Z","v":870366,"vw":50.220053},{"c":50.22,"h":50.22,"l":50.22,"n":8,"o":50.22,"t":"2026-10-22T20:05:00Z","v":75630,"vw":50.22},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-22T20:10:00Z","v":370,"vw":50.22},{"c":50.32,"h":50.32,"l":50.24,"n":3,"o":50.24,"t":"2026-10-22T20:15:00Z","v":7003,"vw":50.314286},{"c":50.35,"h":50.44,"l":50.35,"n":28,"o":50.44,"t":"2026-10-23T08:00:00Z","v":5528,"vw":50.387566},{"c":50.4,"h":50.4,"l":50.4,"n":4,"o":50.4,"t":"2026-10-23T08:05:00Z","v":726,"vw":50.4},{"c":50.4,"h":50.4,"l":50.4,"n":4,"o":50.4,"t":"2026-10-23T08:10:00Z","v":1250,"vw":50.4},{"c":50.4,"h":50.4,"l":50.4,"n":22,"o":50.4,"t":"2026-10-23T08:15:00Z","v":5067,"vw":50.4},{"c":50.4,"h":50.4,"l":50.37,"n":24,"o":50.4,"t":"2026-10-23T08:20:00Z","v":8096,"vw":50.397204},{"c":50.38,"h":50.4,"l":50.38,"n":7,"o":50.4,"t":"2026-10-23T08:25:00Z","v":2663,"vw":50.391438},{"c":50.39,"h":50.4,"l":50.39,"n":7,"o":50.4,"t":"2026-10-23T08:45:00Z","v":3680,"vw":50.398967},{"c":50.4,"h":50.4,"l":50.4,"n":2,"o":50.4,"t":"2026-10-23T08:50:00Z","v":305,"vw":50.4},{"c":50.38,"h":50.38,"l":50.38,"n":2,"o":50.38,"t":"2026-10-23T08:55:00Z","v":1500,"vw":50.38},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-23T09:20:00Z","v":1200,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":7,"o":50.35,"t":"2026-10-23T09:25:00Z","v":4166,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":5,"o":50.35,"t":"2026-10-23T09:30:00Z","v":1300,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":275,"o":50.35,"t":"2026-10-23T09:35:00Z","v":31603,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-23T09:40:00Z","v":500,"vw":50.35},{"c":50.35,"h":50.35,"l":50.34,"n":5,"o":50.34,"t":"2026-10-23T09:50:00Z","v":1553,"vw":50.349058},{"c":50.37,"h":50.37,"l":50.35,"n":11,"o":50.35,"t":"2026-10-23T09:55:00Z","v":1513,"vw":50.365261},{"c":50.36,"h":50.36,"l":50.36,"n":8,"o":50.36,"t":"2026-10-23T10:00:00Z","v":2731,"vw":50.36},{"c":50.36,"h":50.36,"l":50.36,"n":57,"o":50.36,"t":"2026-10-23T10:05:00Z","v":12194,"vw":50.36},{"c":50.37,"h":50.37,"l":50.36,"n":19,"o":50.36,"t":"2026-10-23T10:10:00Z","v":4726,"vw":50.366755},{"c":50.37,"h":50.37,"l":50.37,"n":59,"o":50.37,"t":"2026-10-23T10:15:00Z","v":18821,"vw":50.37},{"c":50.36,"h":50.37,"l":50.36,"n":13,"o":50.37,"t":"2026-10-23T10:20:00Z","v":2614,"vw":50.366204},{"c":50.4,"h":50.4,"l":50.38,"n":7,"o":50.38,"t":"2026-10-23T10:25:00Z","v":1574,"vw":50.385612},{"c":50.37,"h":50.37,"l":50.37,"n":2,"o":50.37,"t":"2026-10-23T10:35:00Z","v":750,"vw":50.37},{"c":50.37,"h":50.37,"l":50.37,"n":4,"o":50.37,"t":"2026-10-23T10:45:00Z","v":879,"vw":50.37},{"c":50.36,"h":50.37,"l":50.36,"n":6,"o":50.37,"t":"2026-10-23T10:50:00Z","v":1357,"vw":50.360897},{"c":50.38,"h":50.38,"l":50.37,"n":3,"o":50.37,"t":"2026-10-23T11:00:00Z","v":523,"vw":50.375504},{"c":50.36,"h":50.38,"l":50.34,"n":23,"o":50.38,"t":"2026-10-23T11:10:00Z","v":2048,"vw":50.350225},{"c":50.36,"h":50.37,"l":50.36,"n":3,"o":50.36,"t":"2026-10-23T11:25:00Z","v":607,"vw":50.364234},{"c":50.38,"h":50.38,"l":50.37,"n":3,"o":50.37,"t":"2026-10-23T11:30:00Z","v":645,"vw":50.376744},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-23T11:40:00Z","v":185,"vw":50.35},{"c":50.3,"h":50.3,"l":50.3,"n":3,"o":50.3,"t":"2026-10-23T11:50:00Z","v":1130,"vw":50.3},{"c":50.3,"h":50.32,"l":50.28,"n":170,"o":50.31,"t":"2026-10-23T11:55:00Z","v":22906,"vw":50.300158},{"c":50.3,"h":50.31,"l":50.29,"n":365,"o":50.3,"t":"2026-10-23T12:00:00Z","v":37701,"vw":50.300035},{"c":50.35,"h":50.35,"l":50.2946,"n":6,"o":50.2946,"t":"2026-10-23T12:05:00Z","v":1070,"vw":50.333718},{"c":50.35,"h":50.35,"l":50.34,"n":5,"o":50.34,"t":"2026-10-23T12:15:00Z","v":1347,"vw":50.347402},{"c":50.35,"h":50.36,"l":50.34,"n":10,"o":50.34,"t":"2026-10-23T12:20:00Z","v":3769,"vw":50.349596},{"c":50.36,"h":50.36,"l":50.34,"n":6,"o":50.34,"t":"2026-10-23T12:25:00Z","v":915,"vw":50.346667},{"c":50.37,"h":50.38,"l":50.36,"n":12,"o":50.36,"t":"2026-10-23T12:30:00Z","v":1062,"vw":50.36483},{"c":50.4,"h":50.4,"l":50.37,"n":44,"o":50.37,"t":"2026-10-23T12:35:00Z","v":4378,"vw":50.385032},{"c":50.39,"h":50.4,"l":50.37,"n":257,"o":50.4,"t":"2026-10-23T12:40:00Z","v":32742,"vw":50.384437},{"c":50.4,"h":50.4,"l":50.36,"n":68,"o":50.4,"t":"2026-10-23T12:45:00Z","v":16800,"vw":50.376047},{"c":50.45,"h":50.45,"l":50.37,"n":955,"o":50.4,"t":"2026-10-23T12:50:00Z","v":98432,"vw":50.397931},{"c":50.45,"h":50.48,"l":50.44,"n":732,"o":50.45,"t":"2026-10-23T12:55:00Z","v":126315,"vw":50.450172},{"c":50.41,"h":50.45,"l":50.38,"n":155,"o":50.45,"t":"2026-10-23T13:00:00Z","v":52488,"vw":50.40542},{"c":50.42,"h":50.44,"l":50.4001,"n":43,"o":50.42,"t":"2026-10-23T13:05:00Z","v":9524,"vw":50.421947},{"c":50.42,"h":50.42,"l":50.41,"n":8,"o":50.41,"t":"2026-10-23T13:10:00Z","v":1713,"vw":50.413706},{"c":50.38,"h":50.41,"l":50.38,"n":29,"o":50.41,"t":"2026-10-23T13:15:00Z","v":16768,"vw":50.39509},{"c":50.4,"h":50.4,"l":50.4,"n":22,"o":50.4,"t":"2026-10-23T13:20:00Z","v":3598,"vw":50.4},{"c":50.4,"h":50.4,"l":50.36,"n":38,"o":50.4,"t":"2026-10-23T13:25:00Z","v":4685,"vw":50.38012},{"c":50.385,"h":50.44,"l":50.36,"n":1776,"o":50.38,"t":"2026-10-23T13:30:00Z","v":365750,"vw":50.399896},{"c":50.38,"h":50.4,"l":50.37,"n":1151,"o":50.385,"t":"2026-10-23T13:35:00Z","v":540037,"vw":50.381822},{"c":50.365,"h":50.39,"l":50.355,"n":1781,"o":50.385,"t":"2026-10-23T13:40:00Z","v":348587,"vw":50.373152},{"c":50.38,"h":50.39,"l":50.355,"n":819,"o":50.36,"t":"2026-10-23T13:45:00Z","v":250809,"vw":50.376659},{"c":50.38,"h":50.39,"l":50.375,"n":823,"o":50.385,"t":"2026-10-23T13:50:00Z","v":123569,"vw":50.384601},{"c":50.39,"h":50.39,"l":50.38,"n":677,"o":50.38,"t":"2026-10-23T13:55:00Z","v":87787,"vw":50.386015},{"c":50.375,"h":50.38,"l":50.36,"n":736,"o":50.38,"t":"2026-10-23T14:00:00Z","v":149481,"vw":50.372699},{"c":50.375,"h":50.38,"l":50.36,"n":774,"o":50.38,"t":"2026-10-23T14:05:00Z","v":117736,"vw":50.370337},{"c":50.375,"h":50.39,"l":50.365,"n":1093,"o":50.375,"t":"2026-10-23T14:10:00Z","v":436828,"vw":50.376058},{"c":50.375,"h":50.385,"l":50.37,"n":569,"o":50.375,"t":"2026-10-23T14:15:00Z","v":154380,"vw":50.376158},{"c":50.395,"h":50.405,"l":50.37,"n":1152,"o":50.375,"t":"2026-10-23T14:20:00Z","v":307689,"vw":50.389159},{"c":50.4,"h":50.42,"l":50.395,"n":465,"o":50.395,"t":"2026-10-23T14:25:00Z","v":97258,"vw":50.409293},{"c":50.405,"h":50.41,"l":50.39,"n":474,"o":50.4,"t":"2026-10-23T14:30:00Z","v":87167,"vw":50.399903},{"c":50.4,"h":50.42,"l":50.4,"n":360,"o":50.405,"t":"2026-10-23T14:35:00Z","v":60887,"vw":50.411419},{"c":50.4101,"h":50.425,"l":50.405,"n":369,"o":50.405,"t":"2026-10-23T14:40:00Z","v":55839,"vw":50.415294},{"c":50.43,"h":50.435,"l":50.41,"n":357,"o":50.415,"t":"2026-10-23T14:45:00Z","v":91900,"vw":50.423074},{"c":50.43,"h":50.435,"l":50.4226,"n":403,"o":50.43,"t":"2026-10-23T14:50:00Z","v":58750,"vw":50.430152},{"c":50.43,"h":50.44,"l":50.425,"n":246,"o":50.425,"t":"2026-10-23T14:55:00Z","v":31680,"vw":50.435071},{"c":50.43,"h":50.445,"l":50.42,"n":336,"o":50.44,"t":"2026-10-23T15:00:00Z","v":31549,"vw":50.433668},{"c":50.405,"h":50.43,"l":50.39,"n":368,"o":50.43,"t":"2026-10-23T15:05:00Z","v":35766,"vw":50.410788},{"c":50.42,"h":50.42,"l":50.4014,"n":247,"o":50.405,"t":"2026-10-23T15:10:00Z","v":21532,"vw":50.413086},{"c":50.41,"h":50.425,"l":50.4,"n":322,"o":50.42,"t":"2026-10-23T15:15:00Z","v":26461,"vw":50.415793},{"c":50.43,"h":50.43,"l":50.405,"n":197,"o":50.41,"t":"2026-10-23T15:20:00Z","v":9998,"vw":50.42168},{"c":50.43,"h":50.435,"l":50.415,"n":432,"o":50.425,"t":"2026-10-23T15:25:00Z","v":43587,"vw":50.425451},{"c":50.435,"h":50.44,"l":50.42,"n":210,"o":50.429,"t":"2026-10-23T15:30:00Z","v":17154,"vw":50.4299},{"c":50.435,"h":50.435,"l":50.42,"n":312,"o":50.435,"t":"2026-10-23T15:35:00Z","v":43126,"vw":50.430451},{"c":50.44,"h":50.44,"l":50.43,"n":252,"o":50.435,"t":"2026-10-23T15:40:00Z","v":30595,"vw":50.438485},{"c":50.44,"h":50.44,"l":50.43,"n":77,"o":50.44,"t":"2026-10-23T15:45:00Z","v":6288,"vw":50.436065}],"history":[{"c":42.12,"h":42.65,"l":41.87,"n":9895,"o":42.64,"t":"2024-10-21T04:00:00Z","v":588995,"vw":42.118934},{"c":42.21,"h":42.4,"l":41.79,"n":12084,"o":42.07,"t":"2024-10-22T04:00:00Z","v":759736,"vw":42.172475},{"c":42.12,"h":42.26,"l":41.93,"n":8908,"o":42.21,"t":"2024-10-23T04:00:00Z","v":489589,"vw":42.099702},{"c":41.6,"h":42.29,"l":41.58,"n":7992,"o":42.23,"t":"2024-10-24T04:00:00Z","v":567391,"vw":41.828027},{"c":41.55,"h":42,"l":41.51,"n":8029,"o":41.7,"t":"2024-10-25T04:00:00Z","v":492400,"vw":41.67822},{"c":41.8,"h":42.17,"l":41.74,"n":10169,"o":42.08,"t":"2024-10-28T04:00:00Z","v":615925,"vw":41.891207},{"c":41.83,"h":42.035,"l":41.58,"n":7722,"o":41.66,"t":"2024-10-29T04:00:00Z","v":476024,"vw":41.876147},{"c":42.24,"h":42.47,"l":41.92,"n":11080,"o":42.02,"t":"2024-10-30T04:00:00Z","v":928685,"vw":42.260948},{"c":42.1,"h":42.39,"l":41.89,"n":11302,"o":42.06,"t":"2024-10-31T04:00:00Z","v":925569,"vw":42.177715},{"c":43.08,"h":43.22,"l":42.73,"n":12748,"o":42.88,"t":"2024-11-01T04:00:00Z","v":873496,"vw":43.005912},{"c":43.65,"h":43.855,"l":43.45,"n":18431,"o":43.56,"t":"2024-11-04T05:00:00Z","v":1257466,"vw":43.657985},{"c":43.95,"h":44.07,"l":43.45,"n":14033,"o":43.69,"t":"2024-11-05T05:00:00Z","v":869581,"vw":43.775211},{"c":43.87,"h":44.06,"l":42.71,"n":19060,"o":43.02,"t":"2024-11-06T05:00:00Z","v":1601484,"vw":43.538633},{"c":44.15,"h":45.35,"l":43.83,"n":19918,"o":45.19,"t":"2024-11-07T05:00:00Z","v":1450824,"vw":44.466129},{"c":43.76,"h":44.27,"l":43.63,"n":11920,"o":44.22,"t":"2024-11-08T05:00:00Z","v":807301,"vw":43.882993},{"c":44.05,"h":44.09,"l":43.54,"n":13885,"o":43.8,"t":"2024-11-11T05:00:00Z","v":977204,"vw":43.907974},{"c":43.23,"h":43.99,"l":43.23,"n":11458,"o":43.88,"t":"2024-11-12T05:00:00Z","v":933446,"vw":43.440874},{"c":42.63,"h":42.85,"l":42.41,"n":10043,"o":42.78,"t":"2024-11-13T05:00:00Z","v":803279,"vw":42.61285},{"c":42.09,"h":42.86,"l":42.03,"n":8942,"o":42.85,"t":"2024-11-14T05:00:00Z","v":545645,"vw":42.23614},{"c":41.27,"h":41.97,"l":40.97,"n":16252,"o":41.97,"t":"2024-11-15T05:00:00Z","v":1234315,"vw":41.291026},{"c":40.99,"h":41.2,"l":40.73,"n":16170,"o":40.79,"t":"2024-11-18T05:00:00Z","v":1090528,"vw":40.98965},{"c":40.8,"h":41.0063,"l":40.35,"n":10610,"o":40.55,"t":"2024-11-19T05:00:00Z","v":736441,"vw":40.768292},{"c":42.09,"h":42.42,"l":40.48,"n":22095,"o":40.63,"t":"2024-11-20T05:00:00Z","v":1863671,"vw":41.67803},{"c":42.33,"h":42.48,"l":42.04,"n":13142,"o":42.22,"t":"2024-11-21T05:00:00Z","v":960301,"vw":42.273133},{"c":42.78,"h":42.9,"l":42.55,"n":11326,"o":42.76,"t":"2024-11-22T05:00:00Z","v":679932,"vw":42.7599},{"c":43.25,"h":43.53,"l":43.08,"n":12132,"o":43.23,"t":"2024-11-25T05:00:00Z","v":797329,"vw":43.281831},{"c":43.24,"h":43.64,"l":43.07,"n":10761,"o":43.61,"t":"2024-11-26T05:00:00Z","v":717835,"vw":43.223736},{"c":43.75,"h":44.05,"l":43.6,"n":9849,"o":43.65,"t":"2024-11-27T05:00:00Z","v":622024,"vw":43.793187},{"c":43.43,"h":43.67,"l":43.36,"n":6878,"o":43.36,"t":"2024-11-29T05:00:00Z","v":466541,"vw":43.468636},{"c":43.65,"h":43.95,"l":43.31,"n":11433,"o":43.48,"t":"2024-12-02T05:00:00Z","v":763692,"vw":43.638922},{"c":43.29,"h":43.98,"l":43.28,"n":11793,"o":43.98,"t":"2024-12-03T05:00:00Z","v":900401,"vw":43.451928},{"c":43.77,"h":43.94,"l":43.23,"n":9186,"o":43.44,"t":"2024-12-04T05:00:00Z","v":621421,"vw":43.679333},{"c":43.43,"h":43.96,"l":43.41,"n":12664,"o":43.96,"t":"2024-12-05T05:00:00Z","v":766494,"vw":43.564294},{"c":43.42,"h":43.72,"l":43.295,"n":6850,"o":43.54,"t":"2024-12-06T05:00:00Z","v":332503,"vw":43.455476},{"c":44.32,"h":44.405,"l":43.39,"n":9623,"o":43.49,"t":"2024-12-09T05:00:00Z","v":669159,"vw":44.200146},{"c":46.07,"h":46.66,"l":45.46,"n":19967,"o":46.15,"t":"2024-12-10T05:00:00Z","v":1246101,"vw":46.027261},{"c":46.16,"h":46.18,"l":45.72,"n":11120,"o":46.16,"t":"2024-12-11T05:00:00Z","v":734820,"vw":46.016753},{"c":45.96,"h":46.225,"l":45.89,"n":10267,"o":46.1,"t":"2024-12-12T05:00:00Z","v":613885,"vw":46.01761},{"c":45.4,"h":46.27,"l":45.31,"n":17098,"o":46.26,"t":"2024-12-13T05:00:00Z","v":2129085,"vw":45.503782},{"c":45.38,"h":45.82,"l":45.31,"n":13784,"o":45.38,"t":"2024-12-16T05:00:00Z","v":806469,"vw":45.524432},{"c":45.34,"h":46.08,"l":45.27,"n":11846,"o":45.65,"t":"2024-12-17T05:00:00Z","v":714206,"vw":45.521863},{"c":44.05,"h":45.4,"l":44.015,"n":13849,"o":45.14,"t":"2024-12-18T05:00:00Z","v":808389,"vw":44.717958},{"c":44.32,"h":44.65,"l":44.185,"n":16683,"o":44.52,"t":"2024-12-19T05:00:00Z","v":1136212,"vw":44.372669},{"c":44.67,"h":44.95,"l":43.78,"n":14574,"o":43.84,"t":"2024-12-20T05:00:00Z","v":1788935,"vw":44.619872},{"c":44.82,"h":45.2,"l":44.52,"n":9847,"o":45.2,"t":"2024-12-23T05:00:00Z","v":483926,"vw":44.82898},{"c":45.06,"h":45.09,"l":44.67,"n":3433,"o":44.86,"t":"2024-12-24T05:00:00Z","v":173389,"vw":44.920175},{"c":45.01,"h":45.21,"l":44.59,"n":6650,"o":44.85,"t":"2024-12-26T05:00:00Z","v":322596,"vw":45.018167},{"c":44.99,"h":45.23,"l":44.7,"n":9299,"o":44.71,"t":"2024-12-27T05:00:00Z","v":444880,"vw":45.029372},{"c":44.71,"h":45.11,"l":44.2999,"n":13365,"o":44.66,"t":"2024-12-30T05:00:00Z","v":683986,"vw":44.808752},{"c":44.53,"h":45.09,"l":44.485,"n":9851,"o":44.75,"t":"2024-12-31T05:00:00Z","v":588932,"vw":44.625652},{"c":44.52,"h":44.91,"l":44.36,"n":11297,"o":44.82,"t":"2025-01-02T05:00:00Z","v":646709,"vw":44.617015},{"c":44.97,"h":45.21,"l":44.52,"n":8825,"o":44.62,"t":"2025-01-03T05:00:00Z","v":491751,"vw":44.887944},{"c":44.78,"h":44.9417,"l":44.33,"n":11620,"o":44.57,"t":"2025-01-06T05:00:00Z","v":850197,"vw":44.76361},{"c":44.94,"h":45.73,"l":44.91,"n":9982,"o":45.18,"t":"2025-01-07T05:00:00Z","v":463603,"vw":45.162388},{"c":45.26,"h":45.42,"l":44.625,"n":12175,"o":45,"t":"2025-01-08T05:00:00Z","v":630516,"vw":45.1531},{"c":44.68,"h":45.27,"l":44.59,"n":14304,"o":45.27,"t":"2025-01-10T05:00:00Z","v":990986,"vw":44.901927},{"c":46,"h":46.1,"l":44.89,"n":22222,"o":45.05,"t":"2025-01-13T05:00:00Z","v":1510248,"vw":45.742567},{"c":45.57,"h":45.86,"l":45.26,"n":10985,"o":45.86,"t":"2025-01-14T05:00:00Z","v":797436,"vw":45.53867},{"c":45.27,"h":46.26,"l":45.1,"n":16867,"o":46.2,"t":"2025-01-15T05:00:00Z","v":1310657,"vw":45.443486},{"c":45.9,"h":46.23,"l":45.32,"n":15614,"o":45.61,"t":"2025-01-16T05:00:00Z","v":1074449,"vw":45.875546},{"c":46,"h":46.36,"l":45.77,"n":16191,"o":46.07,"t":"2025-01-17T05:00:00Z","v":1180187,"vw":46.065027},{"c":47.5,"h":47.61,"l":47.21,"n":16724,"o":47.38,"t":"2025-01-21T05:00:00Z","v":1230536,"vw":47.427246},{"c":47.25,"h":47.93,"l":47.21,"n":19012,"o":47.65,"t":"2025-01-22T05:00:00Z","v":1727573,"vw":47.503751},{"c":45.83,"h":47.36,"l":45.44,"n":30994,"o":47.27,"t":"2025-01-23T05:00:00Z","v":3189841,"vw":46.097799},{"c":45.63,"h":45.97,"l":45.4,"n":19412,"o":45.57,"t":"2025-01-24T05:00:00Z","v":1555840,"vw":45.666228},{"c":45.48,"h":46.25,"l":45.27,"n":23167,"o":46.16,"t":"2025-01-27T05:00:00Z","v":1534959,"vw":45.665265},{"c":45.14,"h":46.12,"l":45.11,"n":19604,"o":45.99,"t":"2025-01-28T05:00:00Z","v":1276282,"vw":45.484514},{"c":43.77,"h":44.86,"l":43.545,"n":12275,"o":44.86,"t":"2025-01-29T05:00:00Z","v":1042042,"vw":43.858674},{"c":44.51,"h":44.9,"l":43.88,"n":16220,"o":44.04,"t":"2025-01-30T05:00:00Z","v":1024262,"vw":44.623818},{"c":44.64,"h":45.05,"l":44.41,"n":13065,"o":44.56,"t":"2025-01-31T05:00:00Z","v":813869,"vw":44.67552},{"c":43.84,"h":44.2,"l":43.65,"n":12819,"o":43.97,"t":"2025-02-03T05:00:00Z","v":1225182,"vw":43.915448},{"c":43.36,"h":43.96,"l":43.03,"n":14913,"o":43.69,"t":"2025-02-04T05:00:00Z","v":1225829,"vw":43.449301},{"c":43.8,"h":44.03,"l":43.35,"n":20505,"o":43.93,"t":"2025-02-05T05:00:00Z","v":1533236,"vw":43.680747},{"c":42.44,"h":42.8,"l":41.795,"n":27554,"o":42.11,"t":"2025-02-06T05:00:00Z","v":2851068,"vw":42.280926},{"c":41.34,"h":41.48,"l":40.85,"n":22729,"o":41.38,"t":"2025-02-07T05:00:00Z","v":1302140,"vw":41.209722},{"c":40.08,"h":40.47,"l":39.63,"n":22610,"o":39.86,"t":"2025-02-10T05:00:00Z","v":1713707,"vw":40.097683},{"c":39.28,"h":40.06,"l":39.27,"n":14243,"o":40,"t":"2025-02-11T05:00:00Z","v":1035742,"vw":39.475197},{"c":40.14,"h":40.395,"l":39.4,"n":27606,"o":39.98,"t":"2025-02-12T05:00:00Z","v":2655167,"vw":39.866585},{"c":40.06,"h":40.61,"l":39.72,"n":16842,"o":40.03,"t":"2025-02-13T05:00:00Z","v":1758162,"vw":40.199165},{"c":39.87,"h":40.18,"l":39.69,"n":15240,"o":40.09,"t":"2025-02-14T05:00:00Z","v":1362801,"vw":39.906842},{"c":40.01,"h":40.21,"l":39.76,"n":13952,"o":39.96,"t":"2025-02-18T05:00:00Z","v":866957,"vw":39.992936},{"c":39.22,"h":39.42,"l":39.02,"n":14567,"o":39.36,"t":"2025-02-19T05:00:00Z","v":1303696,"vw":39.240371},{"c":38.57,"h":39.43,"l":38.49,"n":15875,"o":39.2,"t":"2025-02-20T05:00:00Z","v":1121389,"vw":38.799974},{"c":39.57,"h":39.59,"l":38.8,"n":17873,"o":39.21,"t":"2025-02-21T05:00:00Z","v":1257212,"vw":39.334451},{"c":39.91,"h":40.1,"l":39.61,"n":15935,"o":39.74,"t":"2025-02-24T05:00:00Z","v":1187385,"vw":39.905212},{"c":39.7,"h":40.03,"l":39.43,"n":14864,"o":40,"t":"2025-02-25T05:00:00Z","v":1018088,"vw":39.684687},{"c":39.15,"h":39.745,"l":39.08,"n":11951,"o":39.41,"t":"2025-02-26T05:00:00Z","v":693572,"vw":39.31017},{"c":38.4,"h":38.855,"l":38.29,"n":15725,"o":38.8,"t":"2025-02-27T05:00:00Z","v":896218,"vw":38.531791},{"c":38.4,"h":38.64,"l":38.155,"n":13328,"o":38.51,"t":"2025-02-28T05:00:00Z","v":1055052,"vw":38.346002},{"c":38.22,"h":38.89,"l":38.14,"n":16595,"o":38.79,"t":"2025-03-03T05:00:00Z","v":1179883,"vw":38.383339},{"c":37.82,"h":38.05,"l":37.63,"n":14340,"o":37.85,"t":"2025-03-04T05:00:00Z","v":862875,"vw":37.837637},{"c":38.55,"h":38.62,"l":37.92,"n":16871,"o":38.02,"t":"2025-03-05T05:00:00Z","v":956545,"vw":38.453321},{"c":39.88,"h":40.13,"l":38.9,"n":23830,"o":39.15,"t":"2025-03-06T05:00:00Z","v":2082614,"vw":39.810167},{"c":39.75,"h":40,"l":39.5,"n":14622,"o":39.54,"t":"2025-03-07T05:00:00Z","v":1783677,"vw":39.746381},{"c":38.89,"h":39.84,"l":38.76,"n":19463,"o":39.41,"t":"2025-03-10T04:00:00Z","v":1115387,"vw":39.256221},{"c":39.25,"h":39.86,"l":38.78,"n":21350,"o":39.86,"t":"2025-03-11T04:00:00Z","v":1741206,"vw":39.250695},{"c":39.4,"h":39.6,"l":38.935,"n":17792,"o":39.3,"t":"2025-03-12T04:00:00Z","v":1258946,"vw":39.347525},{"c":38.9,"h":39.485,"l":38.75,"n":17660,"o":39.12,"t":"2025-03-13T04:00:00Z","v":1133995,"vw":39.046467},{"c":39.48,"h":39.51,"l":38.92,"n":14012,"o":39.21,"t":"2025-03-14T04:00:00Z","v":858431,"vw":39.316427},{"c":39.82,"h":40.005,"l":39.34,"n":16691,"o":39.34,"t":"2025-03-17T04:00:00Z","v":1050362,"vw":39.722212},{"c":39.75,"h":39.86,"l":39.475,"n":10868,"o":39.82,"t":"2025-03-18T04:00:00Z","v":667747,"vw":39.711477},{"c":39.65,"h":39.81,"l":39.405,"n":12012,"o":39.56,"t":"2025-03-19T04:00:00Z","v":768613,"vw":39.626182},{"c":39.36,"h":39.52,"l":39.17,"n":14937,"o":39.38,"t":"2025-03-20T04:00:00Z","v":1016529,"vw":39.346528},{"c":39.66,"h":39.75,"l":39.17,"n":15448,"o":39.25,"t":"2025-03-21T04:00:00Z","v":1095493,"vw":39.604392},{"c":39.8,"h":39.9,"l":39.47,"n":13395,"o":39.72,"t":"2025-03-24T04:00:00Z","v":877726,"vw":39.7743},{"c":39.67,"h":40.11,"l":39.35,"n":13617,"o":40.04,"t":"2025-03-25T04:00:00Z","v":779823,"vw":39.738186},{"c":39.58,"h":39.71,"l":39.39,"n":13593,"o":39.54,"t":"2025-03-26T04:00:00Z","v":837011,"vw":39.547818},{"c":39.65,"h":39.8108,"l":39.59,"n":11902,"o":39.63,"t":"2025-03-27T04:00:00Z","v":655924,"vw":39.702021},{"c":39.85,"h":40.11,"l":39.7,"n":15009,"o":39.95,"t":"2025-03-28T04:00:00Z","v":868833,"vw":39.878605},{"c":40.15,"h":40.27,"l":39.31,"n":16770,"o":39.5,"t":"2025-03-31T04:00:00Z","v":1248481,"vw":39.873813},{"c":39.5,"h":40.2,"l":39.375,"n":18907,"o":40.18,"t":"2025-04-01T04:00:00Z","v":1587038,"vw":39.773073},{"c":40.02,"h":40.19,"l":39.32,"n":16999,"o":39.35,"t":"2025-04-02T04:00:00Z","v":1521835,"vw":39.91014},{"c":40.37,"h":41.44,"l":39.83,"n":34705,"o":41.44,"t":"2025-04-03T04:00:00Z","v":2285068,"vw":40.372658},{"c":38.26,"h":39.74,"l":38.1289,"n":29081,"o":39.61,"t":"2025-04-04T04:00:00Z","v":1770745,"vw":38.721661},{"c":40.31,"h":41.3,"l":38.68,"n":40364,"o":39.31,"t":"2025-04-07T04:00:00Z","v":2939427,"vw":39.959049},{"c":38.81,"h":40.53,"l":38.58,"n":23016,"o":40.41,"t":"2025-04-08T04:00:00Z","v":1648422,"vw":39.54368},{"c":41.43,"h":41.65,"l":39.09,"n":38046,"o":40.06,"t":"2025-04-09T04:00:00Z","v":2729479,"vw":40.434011},{"c":40.05,"h":40.59,"l":38.97,"n":21483,"o":40.07,"t":"2025-04-10T04:00:00Z","v":1384725,"vw":39.944887},{"c":41.98,"h":42.4,"l":40.77,"n":27774,"o":40.91,"t":"2025-04-11T04:00:00Z","v":1723550,"vw":41.64412},{"c":42.32,"h":42.46,"l":41.73,"n":19021,"o":41.86,"t":"2025-04-14T04:00:00Z","v":1223741,"vw":42.171435},{"c":41.53,"h":43.88,"l":41.4,"n":27190,"o":42.13,"t":"2025-04-15T04:00:00Z","v":2395921,"vw":41.859192},{"c":41.44,"h":41.8,"l":40.91,"n":24518,"o":41.76,"t":"2025-04-16T04:00:00Z","v":1766571,"vw":41.408676},{"c":40.71,"h":41.115,"l":40,"n":25498,"o":40.67,"t":"2025-04-17T04:00:00Z","v":1732469,"vw":40.707127},{"c":40.48,"h":40.87,"l":40.31,"n":14295,"o":40.61,"t":"2025-04-21T04:00:00Z","v":1166108,"vw":40.544988},{"c":42.34,"h":42.55,"l":41.51,"n":21411,"o":41.65,"t":"2025-04-22T04:00:00Z","v":1385852,"vw":42.13164},{"c":42.32,"h":43,"l":42.195,"n":20346,"o":42.39,"t":"2025-04-23T04:00:00Z","v":1373414,"vw":42.519688},{"c":43.06,"h":43.13,"l":42.29,"n":16755,"o":42.6,"t":"2025-04-24T04:00:00Z","v":1213330,"vw":42.84631},{"c":42.07,"h":42.59,"l":41.82,"n":14451,"o":42.5,"t":"2025-04-25T04:00:00Z","v":896399,"vw":42.169984},{"c":42.47,"h":42.6,"l":42.04,"n":15868,"o":42.5,"t":"2025-04-28T04:00:00Z","v":977491,"vw":42.388807},{"c":42.63,"h":43.04,"l":42.4,"n":15884,"o":42.5,"t":"2025-04-29T04:00:00Z","v":936772,"vw":42.685793},{"c":42.75,"h":43.19,"l":42.47,"n":16700,"o":43.16,"t":"2025-04-30T04:00:00Z","v":1008441,"vw":42.766462},{"c":42.2,"h":42.64,"l":42.035,"n":16730,"o":42.5,"t":"2025-05-01T04:00:00Z","v":810596,"vw":42.329141},{"c":43.13,"h":43.45,"l":42.845,"n":21977,"o":43.43,"t":"2025-05-02T04:00:00Z","v":1204867,"vw":43.140783},{"c":42.81,"h":43.46,"l":42.74,"n":17588,"o":43.39,"t":"2025-05-05T04:00:00Z","v":1253576,"vw":42.943557},{"c":42.17,"h":43.155,"l":42.04,"n":24325,"o":43.1,"t":"2025-05-06T04:00:00Z","v":1387133,"vw":42.546201},{"c":42.63,"h":42.74,"l":42.08,"n":29696,"o":42.51,"t":"2025-05-07T04:00:00Z","v":1723688,"vw":42.456531},{"c":42.16,"h":43.045,"l":42.05,"n":31851,"o":42.58,"t":"2025-05-08T04:00:00Z","v":1866671,"vw":42.397881},{"c":41.86,"h":43.26,"l":41.73,"n":29788,"o":43.055,"t":"2025-05-09T04:00:00Z","v":1823214,"vw":42.104546},{"c":42.96,"h":42.97,"l":41.97,"n":24515,"o":42.02,"t":"2025-05-12T04:00:00Z","v":1479278,"vw":42.554453},{"c":42.11,"h":43.045,"l":42.03,"n":35546,"o":42.96,"t":"2025-05-13T04:00:00Z","v":2559767,"vw":42.470731},{"c":41.15,"h":42.55,"l":41.13,"n":29875,"o":42.55,"t":"2025-05-14T04:00:00Z","v":1778825,"vw":41.664279},{"c":42.24,"h":42.27,"l":41.11,"n":19539,"o":41.44,"t":"2025-05-15T04:00:00Z","v":1223080,"vw":41.915439},{"c":42.65,"h":42.665,"l":41.94,"n":11855,"o":42.09,"t":"2025-05-16T04:00:00Z","v":740713,"vw":42.50964},{"c":42.8,"h":42.83,"l":42.47,"n":19546,"o":42.72,"t":"2025-05-19T04:00:00Z","v":1572493,"vw":42.684128},{"c":42.7,"h":42.965,"l":42.67,"n":14676,"o":42.8,"t":"2025-05-20T04:00:00Z","v":911934,"vw":42.766582},{"c":42.32,"h":43.005,"l":42.2,"n":26820,"o":42.96,"t":"2025-05-21T04:00:00Z","v":1718495,"vw":42.605845},{"c":42.32,"h":42.51,"l":42.1,"n":18572,"o":42.4,"t":"2025-05-22T04:00:00Z","v":1284623,"vw":42.329387},{"c":42.05,"h":42.145,"l":41.77,"n":20622,"o":42.09,"t":"2025-05-23T04:00:00Z","v":1205875,"vw":41.990443},{"c":43.85,"h":44.08,"l":43.54,"n":24738,"o":43.83,"t":"2025-05-27T04:00:00Z","v":1894265,"vw":43.777982},{"c":44.38,"h":44.5,"l":43.99,"n":19785,"o":44.08,"t":"2025-05-28T04:00:00Z","v":1415041,"vw":44.309899},{"c":45,"h":45.11,"l":44.51,"n":20676,"o":44.74,"t":"2025-05-29T04:00:00Z","v":1554902,"vw":44.915736},{"c":45.13,"h":45.405,"l":44.78,"n":23419,"o":45.2,"t":"2025-05-30T04:00:00Z","v":2518914,"vw":45.127746},{"c":44.9,"h":45.21,"l":44.71,"n":27599,"o":45.07,"t":"2025-06-02T04:00:00Z","v":1643724,"vw":44.935916},{"c":45.28,"h":45.39,"l":44.74,"n":20455,"o":44.95,"t":"2025-06-03T04:00:00Z","v":1449858,"vw":45.200598},{"c":45.72,"h":46.15,"l":45.63,"n":16421,"o":45.7,"t":"2025-06-04T04:00:00Z","v":1013687,"vw":45.844906},{"c":45.56,"h":46.19,"l":45.54,"n":20581,"o":46,"t":"2025-06-05T04:00:00Z","v":1166554,"vw":45.812058},{"c":45.48,"h":45.88,"l":45.285,"n":17493,"o":45.45,"t":"2025-06-06T04:00:00Z","v":1055930,"vw":45.500924},{"c":46.17,"h":46.44,"l":45.59,"n":24321,"o":45.68,"t":"2025-06-09T04:00:00Z","v":1842962,"vw":46.090048},{"c":46.22,"h":46.72,"l":46.07,"n":19296,"o":46.53,"t":"2025-06-10T04:00:00Z","v":1806933,"vw":46.306733},{"c":46.72,"h":47.23,"l":46.62,"n":24637,"o":46.91,"t":"2025-06-11T04:00:00Z","v":1443360,"vw":46.828245},{"c":47.39,"h":47.4,"l":46.68,"n":19215,"o":46.98,"t":"2025-06-12T04:00:00Z","v":1102841,"vw":47.18747},{"c":47.11,"h":47.24,"l":46.6,"n":16304,"o":46.645,"t":"2025-06-13T04:00:00Z","v":1064958,"vw":47.031655},{"c":47.45,"h":47.7,"l":46.945,"n":21142,"o":47.28,"t":"2025-06-16T04:00:00Z","v":1267094,"vw":47.426528},{"c":46.55,"h":46.985,"l":46.44,"n":19511,"o":46.92,"t":"2025-06-17T04:00:00Z","v":1157230,"vw":46.695532},{"c":46.55,"h":46.81,"l":46.2548,"n":16768,"o":46.5,"t":"2025-06-18T04:00:00Z","v":870336,"vw":46.574917},{"c":46.76,"h":46.83,"l":46.37,"n":18716,"o":46.6,"t":"2025-06-20T04:00:00Z","v":2124800,"vw":46.699465},{"c":46.71,"h":46.74,"l":45.95,"n":17524,"o":46.47,"t":"2025-06-23T04:00:00Z","v":1103896,"vw":46.492043},{"c":47.23,"h":47.38,"l":46.76,"n":20318,"o":47.31,"t":"2025-06-24T04:00:00Z","v":1302442,"vw":47.14004},{"c":47.45,"h":47.64,"l":46.37,"n":20232,"o":46.595,"t":"2025-06-25T04:00:00Z","v":1897625,"vw":47.183993},{"c":48.04,"h":48.36,"l":47.74,"n":20131,"o":48.3,"t":"2025-06-26T04:00:00Z","v":1208097,"vw":48.035098},{"c":47.77,"h":48.29,"l":47.52,"n":18755,"o":48.05,"t":"2025-06-27T04:00:00Z","v":1836213,"vw":47.816523},{"c":48.06,"h":48.265,"l":47.66,"n":13347,"o":48.24,"t":"2025-06-30T04:00:00Z","v":991697,"vw":48.006331},{"c":48.21,"h":48.82,"l":47.77,"n":15924,"o":47.88,"t":"2025-07-01T04:00:00Z","v":1008943,"vw":48.250128},{"c":48.64,"h":48.64,"l":47.645,"n":19361,"o":47.69,"t":"2025-07-02T04:00:00Z","v":1465191,"vw":48.224356},{"c":48.34,"h":48.63,"l":47.97,"n":11854,"o":48.4,"t":"2025-07-03T04:00:00Z","v":770537,"vw":48.251016},{"c":47.53,"h":48.08,"l":47.245,"n":14858,"o":48.08,"t":"2025-07-07T04:00:00Z","v":1083029,"vw":47.579136},{"c":47.85,"h":48.2,"l":47.35,"n":23976,"o":47.41,"t":"2025-07-08T04:00:00Z","v":1755876,"vw":47.825198},{"c":47.96,"h":48.29,"l":47.55,"n":18297,"o":47.99,"t":"2025-07-09T04:00:00Z","v":1750884,"vw":47.857789},{"c":48.55,"h":48.9,"l":47.96,"n":17287,"o":48.08,"t":"2025-07-10T04:00:00Z","v":1179375,"vw":48.566317},{"c":48.13,"h":48.24,"l":47.68,"n":20752,"o":48.22,"t":"2025-07-11T04:00:00Z","v":2421661,"vw":48.027309},{"c":48.28,"h":48.47,"l":47.73,"n":18254,"o":47.73,"t":"2025-07-14T04:00:00Z","v":1507627,"vw":48.153251},{"c":47.45,"h":48.46,"l":47.38,"n":20765,"o":48.37,"t":"2025-07-15T04:00:00Z","v":1929261,"vw":47.614779},{"c":48.3,"h":48.39,"l":47.71,"n":15078,"o":47.785,"t":"2025-07-16T04:00:00Z","v":1244445,"vw":48.12307},{"c":48.24,"h":48.335,"l":47.835,"n":18344,"o":47.93,"t":"2025-07-17T04:00:00Z","v":1160627,"vw":48.126605},{"c":48.36,"h":48.75,"l":47.93,"n":21183,"o":48.7,"t":"2025-07-18T04:00:00Z","v":2726996,"vw":48.264499},{"c":48.06,"h":48.485,"l":47.66,"n":25056,"o":48.11,"t":"2025-07-21T04:00:00Z","v":1533330,"vw":48.086384},{"c":49.51,"h":49.64,"l":47.99,"n":25588,"o":48,"t":"2025-07-22T04:00:00Z","v":1692796,"vw":49.129459},{"c":50.4,"h":50.83,"l":49.92,"n":29928,"o":49.92,"t":"2025-07-23T04:00:00Z","v":2137115,"vw":50.349841},{"c":51.23,"h":51.575,"l":50.79,"n":22058,"o":50.86,"t":"2025-07-24T04:00:00Z","v":1291704,"vw":51.302385},{"c":51.79,"h":51.875,"l":51.07,"n":20940,"o":51.16,"t":"2025-07-25T04:00:00Z","v":1287231,"vw":51.586014},{"c":50.98,"h":51.33,"l":50.71,"n":23074,"o":51.3,"t":"2025-07-28T04:00:00Z","v":1395701,"vw":51.022341},{"c":51.07,"h":51.39,"l":50.92,"n":18750,"o":51.1,"t":"2025-07-29T04:00:00Z","v":946086,"vw":51.108472},{"c":50.57,"h":50.93,"l":50.26,"n":17210,"o":50.72,"t":"2025-07-30T04:00:00Z","v":1073947,"vw":50.615038},{"c":49.34,"h":50.37,"l":49.27,"n":21607,"o":50.18,"t":"2025-07-31T04:00:00Z","v":1472017,"vw":49.734396},{"c":49.94,"h":49.94,"l":49.16,"n":25273,"o":49.79,"t":"2025-08-01T04:00:00Z","v":1448114,"vw":49.680849},{"c":50.25,"h":50.27,"l":49.64,"n":28847,"o":49.71,"t":"2025-08-04T04:00:00Z","v":1554919,"vw":50.070157},{"c":49.95,"h":50.23,"l":49.61,"n":27864,"o":50.11,"t":"2025-08-05T04:00:00Z","v":2076890,"vw":49.943529},{"c":47.49,"h":49.83,"l":47.45,"n":46446,"o":49.74,"t":"2025-08-06T04:00:00Z","v":2938558,"vw":48.116388},{"c":48.36,"h":48.37,"l":47.7,"n":29509,"o":47.93,"t":"2025-08-07T04:00:00Z","v":2008935,"vw":48.105919},{"c":48.04,"h":48.14,"l":47.625,"n":20367,"o":47.92,"t":"2025-08-08T04:00:00Z","v":1293968,"vw":47.972598},{"c":48.01,"h":48.04,"l":47.55,"n":19424,"o":47.74,"t":"2025-08-11T04:00:00Z","v":1164678,"vw":47.876663},{"c":48.97,"h":49.02,"l":48.03,"n":17911,"o":48.1,"t":"2025-08-12T04:00:00Z","v":1338797,"vw":48.825584},{"c":49.23,"h":49.43,"l":48.96,"n":17202,"o":49.01,"t":"2025-08-13T04:00:00Z","v":929116,"vw":49.184421},{"c":48.96,"h":49.05,"l":48.8,"n":19039,"o":48.8,"t":"2025-08-14T04:00:00Z","v":841447,"vw":48.932751},{"c":49.35,"h":49.5,"l":49,"n":16730,"o":49.03,"t":"2025-08-15T04:00:00Z","v":893019,"vw":49.292373},{"c":48.65,"h":49.43,"l":48.62,"n":24747,"o":49.31,"t":"2025-08-18T04:00:00Z","v":1446608,"vw":48.861577},{"c":49.19,"h":49.35,"l":48.68,"n":21615,"o":48.75,"t":"2025-08-19T04:00:00Z","v":1181520,"vw":49.116892},{"c":49.2,"h":49.5,"l":49.04,"n":20467,"o":49.22,"t":"2025-08-20T04:00:00Z","v":1139837,"vw":49.249957},{"c":49.13,"h":49.49,"l":49.105,"n":16480,"o":49.33,"t":"2025-08-21T04:00:00Z","v":695538,"vw":49.255244},{"c":49.74,"h":49.96,"l":49.095,"n":18373,"o":49.11,"t":"2025-08-22T04:00:00Z","v":882883,"vw":49.712737},{"c":48.9,"h":49.93,"l":48.68,"n":20817,"o":49.89,"t":"2025-08-25T04:00:00Z","v":621871,"vw":49.100984},{"c":48.86,"h":49.28,"l":48.78,"n":16267,"o":49.25,"t":"2025-08-26T04:00:00Z","v":1250252,"vw":48.935484},{"c":47.99,"h":48.725,"l":47.78,"n":14859,"o":48.72,"t":"2025-08-27T04:00:00Z","v":796404,"vw":48.096572},{"c":46.14,"h":46.8,"l":45.81,"n":78489,"o":46.58,"t":"2025-08-28T04:00:00Z","v":5362502,"vw":46.162693},{"c":46.5,"h":46.625,"l":46.08,"n":26862,"o":46.11,"t":"2025-08-29T04:00:00Z","v":1963163,"vw":46.472445},{"c":46.92,"h":47.38,"l":46.62,"n":30669,"o":47.35,"t":"2025-09-02T04:00:00Z","v":2411083,"vw":46.942333},{"c":46.7,"h":46.88,"l":46.44,"n":31620,"o":46.77,"t":"2025-09-03T04:00:00Z","v":1945171,"vw":46.68737},{"c":47.04,"h":47.07,"l":46.27,"n":15942,"o":46.55,"t":"2025-09-04T04:00:00Z","v":848221,"vw":46.834047},{"c":47.55,"h":47.71,"l":47.22,"n":16938,"o":47.22,"t":"2025-09-05T04:00:00Z","v":939584,"vw":47.502231},{"c":47.58,"h":47.675,"l":47.19,"n":17317,"o":47.34,"t":"2025-09-08T04:00:00Z","v":885131,"vw":47.532392},{"c":47.04,"h":47.93,"l":46.935,"n":18084,"o":47.92,"t":"2025-09-09T04:00:00Z","v":903884,"vw":47.244431},{"c":46.01,"h":46.89,"l":45.99,"n":17201,"o":46.79,"t":"2025-09-10T04:00:00Z","v":1045028,"vw":46.175216},{"c":46.06,"h":46.205,"l":45.33,"n":19132,"o":45.57,"t":"2025-09-11T04:00:00Z","v":1172936,"vw":45.862557},{"c":45.28,"h":45.99,"l":45.28,"n":16959,"o":45.98,"t":"2025-09-12T04:00:00Z","v":992209,"vw":45.50345},{"c":45.39,"h":45.56,"l":45.12,"n":18657,"o":45.37,"t":"2025-09-15T04:00:00Z","v":1007943,"vw":45.35963},{"c":45.6,"h":45.705,"l":45.195,"n":16669,"o":45.46,"t":"2025-09-16T04:00:00Z","v":918306,"vw":45.488596},{"c":45.42,"h":46.175,"l":45.18,"n":18375,"o":45.39,"t":"2025-09-17T04:00:00Z","v":959789,"vw":45.531582},{"c":45.74,"h":46.05,"l":45.63,"n":15109,"o":45.68,"t":"2025-09-18T04:00:00Z","v":2190422,"vw":45.788825},{"c":45.94,"h":46.12,"l":45.45,"n":18299,"o":45.57,"t":"2025-09-19T04:00:00Z","v":1820288,"vw":45.916207},{"c":45.73,"h":46.23,"l":45.645,"n":14510,"o":46.1,"t":"2025-09-22T04:00:00Z","v":1084195,"vw":45.806456},{"c":45.61,"h":46,"l":45.55,"n":13544,"o":45.64,"t":"2025-09-23T04:00:00Z","v":903166,"vw":45.68334},{"c":45.07,"h":45.41,"l":44.96,"n":17410,"o":45.27,"t":"2025-09-24T04:00:00Z","v":1082197,"vw":45.075218},{"c":43.93,"h":44.46,"l":43.8,"n":23240,"o":44.26,"t":"2025-09-25T04:00:00Z","v":1629619,"vw":44.042439},{"c":43.9,"h":44.15,"l":43.805,"n":17607,"o":44.025,"t":"2025-09-26T04:00:00Z","v":857325,"vw":43.931918},{"c":43.94,"h":44.16,"l":43.74,"n":15072,"o":43.92,"t":"2025-09-29T04:00:00Z","v":689953,"vw":43.94554},{"c":44.68,"h":45.065,"l":43.755,"n":20430,"o":43.84,"t":"2025-09-30T04:00:00Z","v":1346864,"vw":44.5916},{"c":46.32,"h":46.35,"l":44.85,"n":24794,"o":44.86,"t":"2025-10-01T04:00:00Z","v":1255882,"vw":45.93096},{"c":46.24,"h":46.52,"l":46.04,"n":19493,"o":46.3,"t":"2025-10-02T04:00:00Z","v":956952,"vw":46.251645},{"c":46.8,"h":46.885,"l":46.225,"n":16461,"o":46.27,"t":"2025-10-03T04:00:00Z","v":1069740,"vw":46.748517},{"c":46.96,"h":47.09,"l":46.61,"n":16844,"o":46.77,"t":"2025-10-06T04:00:00Z","v":883504,"vw":46.912902},{"c":46.8,"h":47.16,"l":46.76,"n":18257,"o":46.87,"t":"2025-10-07T04:00:00Z","v":1036426,"vw":46.887415},{"c":47.76,"h":47.8,"l":46.8,"n":19840,"o":46.83,"t":"2025-10-08T04:00:00Z","v":1179297,"vw":47.546855},{"c":46.93,"h":47.93,"l":46.92,"n":21330,"o":47.74,"t":"2025-10-09T04:00:00Z","v":1194882,"vw":47.360034},{"c":46.85,"h":47.59,"l":46.45,"n":21608,"o":47.37,"t":"2025-10-10T04:00:00Z","v":1311479,"vw":46.935975},{"c":47.22,"h":47.51,"l":46.725,"n":14261,"o":46.86,"t":"2025-10-13T04:00:00Z","v":738152,"vw":47.205692},{"c":47.5,"h":47.565,"l":46.94,"n":12255,"o":47.06,"t":"2025-10-14T04:00:00Z","v":653140,"vw":47.37438},{"c":47.51,"h":47.71,"l":47.065,"n":14205,"o":47.42,"t":"2025-10-15T04:00:00Z","v":715220,"vw":47.483754},{"c":48.13,"h":48.44,"l":47.52,"n":18501,"o":47.52,"t":"2025-10-16T04:00:00Z","v":1655146,"vw":48.106274},{"c":48.27,"h":48.46,"l":47.97,"n":12278,"o":48.06,"t":"2025-10-17T04:00:00Z","v":704985,"vw":48.283494},{"c":48.67,"h":48.99,"l":48.15,"n":10570,"o":48.21,"t":"2025-10-20T04:00:00Z","v":841145,"vw":48.664036},{"c":48.55,"h":49.59,"l":48.54,"n":14136,"o":48.95,"t":"2025-10-21T04:00:00Z","v":757524,"vw":48.778938},{"c":48.6,"h":48.89,"l":48.335,"n":12793,"o":48.49,"t":"2025-10-22T04:00:00Z","v":682059,"vw":48.651633},{"c":49.35,"h":49.48,"l":48.75,"n":13720,"o":48.89,"t":"2025-10-23T04:00:00Z","v":768460,"vw":49.187447},{"c":49.32,"h":49.53,"l":49.06,"n":13051,"o":49.5,"t":"2025-10-24T04:00:00Z","v":673822,"vw":49.281044},{"c":48.4,"h":49.2,"l":48.36,"n":15590,"o":49.12,"t":"2025-10-27T04:00:00Z","v":946756,"vw":48.61998},{"c":47.95,"h":48.63,"l":47.75,"n":13897,"o":48.36,"t":"2025-10-28T04:00:00Z","v":802795,"vw":48.063849},{"c":47.19,"h":47.82,"l":46.93,"n":18001,"o":47.79,"t":"2025-10-29T04:00:00Z","v":879893,"vw":47.383307},{"c":46.33,"h":47.28,"l":46.19,"n":22663,"o":46.96,"t":"2025-10-30T04:00:00Z","v":1466276,"vw":46.508164},{"c":46.85,"h":47.23,"l":46.15,"n":18633,"o":46.33,"t":"2025-10-31T04:00:00Z","v":1255930,"vw":46.903478},{"c":45.68,"h":46.32,"l":45.31,"n":27411,"o":46.28,"t":"2025-11-03T05:00:00Z","v":1727209,"vw":45.674709},{"c":44.16,"h":47.39,"l":43.26,"n":46788,"o":45.32,"t":"2025-11-04T05:00:00Z","v":3574547,"vw":44.75379},{"c":44.05,"h":44.62,"l":43.42,"n":27592,"o":43.42,"t":"2025-11-05T05:00:00Z","v":2045105,"vw":44.06255},{"c":43.06,"h":43.5497,"l":42.97,"n":21492,"o":43.38,"t":"2025-11-06T05:00:00Z","v":1471457,"vw":43.210086},{"c":43.56,"h":43.6,"l":42.82,"n":22445,"o":42.91,"t":"2025-11-07T05:00:00Z","v":1302642,"vw":43.308959},{"c":43.17,"h":43.63,"l":43.015,"n":16834,"o":43.34,"t":"2025-11-10T05:00:00Z","v":937412,"vw":43.225833},{"c":44.22,"h":44.3,"l":43.51,"n":15286,"o":43.66,"t":"2025-11-11T05:00:00Z","v":875187,"vw":44.024046},{"c":44.53,"h":44.71,"l":44.14,"n":13999,"o":44.15,"t":"2025-11-12T05:00:00Z","v":978307,"vw":44.504225},{"c":44.65,"h":45.09,"l":44.35,"n":15984,"o":44.35,"t":"2025-11-13T05:00:00Z","v":866006,"vw":44.73115},{"c":44.32,"h":45.36,"l":44.235,"n":19008,"o":44.49,"t":"2025-11-14T05:00:00Z","v":1279327,"vw":44.536434},{"c":44.13,"h":44.52,"l":43.92,"n":19333,"o":43.98,"t":"2025-11-17T05:00:00Z","v":1999413,"vw":44.159932},{"c":44.35,"h":44.38,"l":43.59,"n":20014,"o":43.76,"t":"2025-11-18T05:00:00Z","v":1395976,"vw":44.069572},{"c":44.43,"h":44.74,"l":43.91,"n":18117,"o":44.66,"t":"2025-11-19T05:00:00Z","v":1280786,"vw":44.383482},{"c":45.67,"h":45.915,"l":45.06,"n":22429,"o":45.24,"t":"2025-11-20T05:00:00Z","v":1461088,"vw":45.571208},{"c":46.84,"h":47.01,"l":45.82,"n":17962,"o":45.82,"t":"2025-11-21T05:00:00Z","v":832987,"vw":46.658355},{"c":47.22,"h":47.385,"l":46.9,"n":18804,"o":47.04,"t":"2025-11-24T05:00:00Z","v":1243797,"vw":47.204048},{"c":48.56,"h":48.585,"l":47.78,"n":21045,"o":47.93,"t":"2025-11-25T05:00:00Z","v":1026214,"vw":48.37412},{"c":48.1,"h":48.69,"l":48.1,"n":18209,"o":48.19,"t":"2025-11-26T05:00:00Z","v":1029371,"vw":48.317957},{"c":47.75,"h":47.925,"l":47.69,"n":8877,"o":47.91,"t":"2025-11-28T05:00:00Z","v":302030,"vw":47.766742},{"c":47.34,"h":48.13,"l":47.25,"n":18310,"o":47.91,"t":"2025-12-01T05:00:00Z","v":1000975,"vw":47.485703},{"c":46.94,"h":47.005,"l":46.68,"n":20522,"o":46.98,"t":"2025-12-02T05:00:00Z","v":1254419,"vw":46.891354},{"c":46.82,"h":46.92,"l":46.39,"n":20226,"o":46.73,"t":"2025-12-03T05:00:00Z","v":1326186,"vw":46.731873},{"c":47.08,"h":47.26,"l":46.54,"n":28290,"o":46.95,"t":"2025-12-04T05:00:00Z","v":1851787,"vw":47.041994},{"c":47.01,"h":47.48,"l":46.88,"n":19491,"o":47.47,"t":"2025-12-05T05:00:00Z","v":1854330,"vw":47.045864},{"c":45.86,"h":46.7,"l":45.655,"n":15104,"o":46.61,"t":"2025-12-08T05:00:00Z","v":1356343,"vw":45.960108},{"c":45.56,"h":46.18,"l":45.545,"n":15771,"o":46.04,"t":"2025-12-09T05:00:00Z","v":860842,"vw":45.752201},{"c":45.66,"h":46.035,"l":45.61,"n":16641,"o":45.79,"t":"2025-12-10T05:00:00Z","v":875022,"vw":45.746124},{"c":45.44,"h":45.68,"l":45.19,"n":18789,"o":45.59,"t":"2025-12-11T05:00:00Z","v":966467,"vw":45.439072},{"c":45.22,"h":45.3,"l":44.82,"n":17386,"o":45.03,"t":"2025-12-12T05:00:00Z","v":977186,"vw":45.122274},{"c":45.44,"h":45.585,"l":44.94,"n":16204,"o":45.52,"t":"2025-12-15T05:00:00Z","v":1152531,"vw":45.31612},{"c":45.01,"h":45.35,"l":44.51,"n":18848,"o":45.32,"t":"2025-12-16T05:00:00Z","v":1454021,"vw":44.894595},{"c":45.21,"h":45.52,"l":44.63,"n":24233,"o":44.63,"t":"2025-12-17T05:00:00Z","v":1441654,"vw":45.270606},{"c":44.96,"h":45.38,"l":44.78,"n":20746,"o":45.02,"t":"2025-12-18T05:00:00Z","v":1269211,"vw":45.061786},{"c":45.58,"h":45.75,"l":44.95,"n":19089,"o":45.055,"t":"2025-12-19T05:00:00Z","v":2217314,"vw":45.537388},{"c":46.05,"h":46.09,"l":45.36,"n":17105,"o":45.46,"t":"2025-12-22T05:00:00Z","v":951015,"vw":45.941053},{"c":45.61,"h":46.17,"l":45.6,"n":15318,"o":46.15,"t":"2025-12-23T05:00:00Z","v":1019137,"vw":45.762336},{"c":45.48,"h":45.87,"l":45.13,"n":7024,"o":45.13,"t":"2025-12-24T05:00:00Z","v":360357,"vw":45.552991},{"c":45.37,"h":45.67,"l":45.26,"n":14079,"o":45.63,"t":"2025-12-26T05:00:00Z","v":719623,"vw":45.358237},{"c":45.6,"h":46.02,"l":45.44,"n":18006,"o":45.87,"t":"2025-12-29T05:00:00Z","v":1050432,"vw":45.672882},{"c":45.32,"h":45.54,"l":45.16,"n":14314,"o":45.4,"t":"2025-12-30T05:00:00Z","v":787916,"vw":45.310621},{"c":44.97,"h":45.4,"l":44.92,"n":11489,"o":45.23,"t":"2025-12-31T05:00:00Z","v":665315,"vw":45.033088},{"c":45.19,"h":45.305,"l":44.71,"n":20308,"o":44.96,"t":"2026-01-02T05:00:00Z","v":1225460,"vw":45.091489},{"c":46.49,"h":46.58,"l":45.02,"n":23264,"o":45.09,"t":"2026-01-05T05:00:00Z","v":3226365,"vw":46.080159},{"c":47.01,"h":47.39,"l":46.345,"n":27831,"o":46.35,"t":"2026-01-06T05:00:00Z","v":2143700,"vw":46.992799},{"c":47.31,"h":47.57,"l":46.785,"n":22369,"o":47.12,"t":"2026-01-07T05:00:00Z","v":1733773,"vw":47.177454},{"c":48.45,"h":49.01,"l":47.695,"n":14797,"o":47.86,"t":"2026-01-08T05:00:00Z","v":1184645,"vw":48.140365},{"c":48.29,"h":48.75,"l":47.86,"n":19883,"o":48.58,"t":"2026-01-09T05:00:00Z","v":1276855,"vw":48.277733},{"c":47.25,"h":48.59,"l":46.675,"n":24385,"o":48.47,"t":"2026-01-12T05:00:00Z","v":1432772,"vw":47.287916},{"c":47.2,"h":47.655,"l":46.41,"n":19029,"o":47.5,"t":"2026-01-13T05:00:00Z","v":1178569,"vw":47.127807},{"c":47.44,"h":47.67,"l":46.94,"n":20653,"o":47.51,"t":"2026-01-14T05:00:00Z","v":1815023,"vw":47.306166},{"c":48.38,"h":48.4,"l":46.745,"n":22573,"o":47.26,"t":"2026-01-15T05:00:00Z","v":1762308,"vw":47.878742},{"c":47.57,"h":48.4,"l":47.21,"n":28096,"o":48.2,"t":"2026-01-16T05:00:00Z","v":1957977,"vw":47.749569},{"c":55.45,"h":57.815,"l":46.07,"n":138748,"o":46.2,"t":"2026-01-20T05:00:00Z","v":15025823,"vw":54.53108},{"c":55.66,"h":55.71,"l":53.75,"n":105529,"o":54.105,"t":"2026-01-21T05:00:00Z","v":8723880,"vw":54.753697},{"c":54.25,"h":55.12,"l":53.875,"n":50725,"o":54.72,"t":"2026-01-22T05:00:00Z","v":4210663,"vw":54.330272},{"c":55.62,"h":55.66,"l":53.44,"n":54740,"o":53.46,"t":"2026-01-23T05:00:00Z","v":4319934,"vw":54.681025},{"c":54.22,"h":56.19,"l":54,"n":33968,"o":55.48,"t":"2026-01-26T05:00:00Z","v":2457732,"vw":54.750955},{"c":54.22,"h":54.98,"l":53.98,"n":33290,"o":54.51,"t":"2026-01-27T05:00:00Z","v":2510580,"vw":54.293888},{"c":53.99,"h":54,"l":53.175,"n":34593,"o":53.53,"t":"2026-01-28T05:00:00Z","v":2862672,"vw":53.628635},{"c":53.71,"h":54.1,"l":52.61,"n":34178,"o":53.77,"t":"2026-01-29T05:00:00Z","v":3148035,"vw":53.482985},{"c":53.67,"h":53.78,"l":52.75,"n":25795,"o":53.285,"t":"2026-01-30T05:00:00Z","v":2048785,"vw":53.376962},{"c":52.18,"h":53.025,"l":51.77,"n":26757,"o":52.45,"t":"2026-02-02T05:00:00Z","v":1774346,"vw":52.350811},{"c":51.89,"h":52.3,"l":51.25,"n":31774,"o":51.91,"t":"2026-02-03T05:00:00Z","v":2841033,"vw":51.7799},{"c":51.71,"h":52.2,"l":51.4,"n":31132,"o":52.2,"t":"2026-02-04T05:00:00Z","v":2381879,"vw":51.728233},{"c":51.23,"h":53.3,"l":49.365,"n":80584,"o":49.91,"t":"2026-02-05T05:00:00Z","v":5983459,"vw":51.51055},{"c":50.95,"h":51.64,"l":50.805,"n":29877,"o":51.25,"t":"2026-02-06T05:00:00Z","v":2586265,"vw":51.145515},{"c":50.78,"h":51.26,"l":50.525,"n":22425,"o":51.06,"t":"2026-02-09T05:00:00Z","v":1839651,"vw":50.877987},{"c":51.08,"h":51.71,"l":50.54,"n":29282,"o":50.54,"t":"2026-02-10T05:00:00Z","v":2255238,"vw":51.299013},{"c":51.06,"h":51.32,"l":50.76,"n":24644,"o":50.97,"t":"2026-02-11T05:00:00Z","v":2036155,"vw":51.103646},{"c":50.85,"h":51.595,"l":50.71,"n":21539,"o":51.16,"t":"2026-02-12T05:00:00Z","v":1472058,"vw":51.019691},{"c":50.41,"h":52.2,"l":50.365,"n":36565,"o":51.42,"t":"2026-02-13T05:00:00Z","v":2509018,"vw":51.0159},{"c":48.76,"h":49.8,"l":48.62,"n":33822,"o":49.47,"t":"2026-02-17T05:00:00Z","v":2534470,"vw":48.965815},{"c":49.03,"h":49.43,"l":48.75,"n":18243,"o":48.84,"t":"2026-02-18T05:00:00Z","v":1429895,"vw":49.034748},{"c":48.32,"h":48.83,"l":48.25,"n":24634,"o":48.74,"t":"2026-02-19T05:00:00Z","v":1720390,"vw":48.420727},{"c":48.57,"h":48.72,"l":47.96,"n":25953,"o":48.455,"t":"2026-02-20T05:00:00Z","v":1643339,"vw":48.426223},{"c":47.45,"h":48.08,"l":47.37,"n":24751,"o":47.87,"t":"2026-02-23T05:00:00Z","v":1709990,"vw":47.596855},{"c":48.5,"h":48.69,"l":47.8,"n":29704,"o":47.93,"t":"2026-02-24T05:00:00Z","v":2059276,"vw":48.452427},{"c":48.62,"h":48.76,"l":48.3,"n":20379,"o":48.46,"t":"2026-02-25T05:00:00Z","v":1152219,"vw":48.575346},{"c":49.08,"h":49.405,"l":48.56,"n":23988,"o":49.06,"t":"2026-02-26T05:00:00Z","v":1460823,"vw":48.963498},{"c":49.8,"h":49.86,"l":49.04,"n":20529,"o":49.04,"t":"2026-02-27T05:00:00Z","v":1286972,"vw":49.688582},{"c":48.83,"h":49.71,"l":47.945,"n":39445,"o":48.8,"t":"2026-03-02T05:00:00Z","v":2963057,"vw":48.803418},{"c":47.65,"h":48.08,"l":46.87,"n":27572,"o":47.52,"t":"2026-03-03T05:00:00Z","v":1755817,"vw":47.496952},{"c":46.88,"h":47.98,"l":46.71,"n":29095,"o":47.75,"t":"2026-03-04T05:00:00Z","v":1975058,"vw":47.185909},{"c":46.44,"h":46.99,"l":46.26,"n":25903,"o":46.34,"t":"2026-03-05T05:00:00Z","v":1951694,"vw":46.536917},{"c":44.55,"h":45.91,"l":44.5,"n":39330,"o":45.91,"t":"2026-03-06T05:00:00Z","v":2824534,"vw":44.969244},{"c":43.33,"h":44.02,"l":42.65,"n":36865,"o":44,"t":"2026-03-09T04:00:00Z","v":2755556,"vw":43.198577},{"c":43,"h":43.69,"l":42.45,"n":33415,"o":43.69,"t":"2026-03-10T04:00:00Z","v":2452435,"vw":43.101726},{"c":41.21,"h":42.67,"l":40.915,"n":37544,"o":42.64,"t":"2026-03-11T04:00:00Z","v":2904214,"vw":41.515653},{"c":41.12,"h":41.17,"l":40.28,"n":41097,"o":41.15,"t":"2026-03-12T04:00:00Z","v":3625559,"vw":40.83473},{"c":40.6,"h":42.07,"l":40.54,"n":29075,"o":41.83,"t":"2026-03-13T04:00:00Z","v":1983875,"vw":41.0268},{"c":40.92,"h":41.48,"l":40.75,"n":26243,"o":41.17,"t":"2026-03-16T04:00:00Z","v":1699762,"vw":41.053817},{"c":41.54,"h":41.56,"l":40.85,"n":24158,"o":40.9,"t":"2026-03-17T04:00:00Z","v":1881797,"vw":41.30839},{"c":40.45,"h":41.4,"l":40.34,"n":28332,"o":41.29,"t":"2026-03-18T04:00:00Z","v":2045930,"vw":40.831571},{"c":40.65,"h":40.9,"l":40.16,"n":28207,"o":40.24,"t":"2026-03-19T04:00:00Z","v":2098507,"vw":40.575828},{"c":39.93,"h":40.43,"l":39.78,"n":24838,"o":40.29,"t":"2026-03-20T04:00:00Z","v":2137156,"vw":40.023505},{"c":39.49,"h":40.34,"l":39.47,"n":25506,"o":39.99,"t":"2026-03-23T04:00:00Z","v":2119782,"vw":39.715478},{"c":39.78,"h":40.04,"l":39.24,"n":25994,"o":39.43,"t":"2026-03-24T04:00:00Z","v":1863306,"vw":39.734458},{"c":40.63,"h":41.03,"l":39.82,"n":27253,"o":40.51,"t":"2026-03-25T04:00:00Z","v":2161439,"vw":40.580598},{"c":39.71,"h":40.92,"l":39.67,"n":21070,"o":40.09,"t":"2026-03-26T04:00:00Z","v":1109593,"vw":40.242548},{"c":39.07,"h":39.8,"l":38.795,"n":21268,"o":39.78,"t":"2026-03-27T04:00:00Z","v":1415554,"vw":39.075192},{"c":39.32,"h":39.71,"l":39.06,"n":22045,"o":39.29,"t":"2026-03-30T04:00:00Z","v":1387410,"vw":39.320824},{"c":40.04,"h":40.46,"l":39.64,"n":20380,"o":39.83,"t":"2026-03-31T04:00:00Z","v":1379793,"vw":40.032174},{"c":40.38,"h":40.63,"l":40.19,"n":16167,"o":40.27,"t":"2026-04-01T04:00:00Z","v":1126739,"vw":40.42488},{"c":41.03,"h":41.1,"l":39.75,"n":17582,"o":39.91,"t":"2026-04-02T04:00:00Z","v":1276381,"vw":40.699702},{"c":40.78,"h":41.02,"l":40.58,"n":16643,"o":40.85,"t":"2026-04-06T04:00:00Z","v":1228931,"vw":40.759307},{"c":40.13,"h":40.46,"l":39.62,"n":18889,"o":40.31,"t":"2026-04-07T04:00:00Z","v":1557598,"vw":40.084565},{"c":41.27,"h":41.78,"l":41.11,"n":18054,"o":41.36,"t":"2026-04-08T04:00:00Z","v":1414443,"vw":41.362712},{"c":41.01,"h":41.23,"l":40.33,"n":15822,"o":40.9,"t":"2026-04-09T04:00:00Z","v":1114003,"vw":40.946188},{"c":40.89,"h":41.5194,"l":40.64,"n":18227,"o":41.17,"t":"2026-04-10T04:00:00Z","v":1159756,"vw":40.990232},{"c":41.91,"h":42.02,"l":40.79,"n":20501,"o":40.805,"t":"2026-04-13T04:00:00Z","v":1470686,"vw":41.644535},{"c":41.76,"h":42.33,"l":41.74,"n":21584,"o":41.89,"t":"2026-04-14T04:00:00Z","v":1427133,"vw":41.974512},{"c":41.64,"h":42.31,"l":41.45,"n":24461,"o":42.04,"t":"2026-04-15T04:00:00Z","v":1647802,"vw":41.746637},{"c":40.96,"h":41.57,"l":40.74,"n":19924,"o":41.44,"t":"2026-04-16T04:00:00Z","v":1291283,"vw":41.054868},{"c":41.24,"h":41.9,"l":41.12,"n":23808,"o":41.8,"t":"2026-04-17T04:00:00Z","v":1700005,"vw":41.36968},{"c":41.04,"h":41.225,"l":40.83,"n":16517,"o":40.94,"t":"2026-04-20T04:00:00Z","v":1211000,"vw":41.053393},{"c":40.1,"h":41.56,"l":40.09,"n":20030,"o":40.97,"t":"2026-04-21T04:00:00Z","v":1382866,"vw":40.539157},{"c":39.97,"h":40.42,"l":39.83,"n":22433,"o":40.2,"t":"2026-04-22T04:00:00Z","v":1378171,"vw":40.068764},{"c":37.97,"h":38.94,"l":37.4,"n":27666,"o":38.9,"t":"2026-04-23T04:00:00Z","v":2036476,"vw":38.01849},{"c":38.41,"h":38.41,"l":37.78,"n":18033,"o":37.9,"t":"2026-04-24T04:00:00Z","v":1153418,"vw":38.221383},{"c":38.09,"h":38.7,"l":38.04,"n":21344,"o":38.32,"t":"2026-04-27T04:00:00Z","v":1476321,"vw":38.264554},{"c":34.02,"h":35.58,"l":33.78,"n":70867,"o":35.55,"t":"2026-04-28T04:00:00Z","v":8089334,"vw":34.207382},{"c":33.61,"h":34.005,"l":33.17,"n":42292,"o":33.62,"t":"2026-04-29T04:00:00Z","v":4233956,"vw":33.490977},{"c":34.58,"h":34.6,"l":33.56,"n":41525,"o":33.56,"t":"2026-04-30T04:00:00Z","v":4411341,"vw":34.147261},{"c":34.25,"h":34.84,"l":33.56,"n":20190,"o":34.84,"t":"2026-05-01T04:00:00Z","v":1439246,"vw":34.16057},{"c":33.96,"h":34.235,"l":33.625,"n":21530,"o":34.05,"t":"2026-05-04T04:00:00Z","v":1467831,"vw":33.891802},{"c":34,"h":34.09,"l":33.24,"n":23629,"o":33.74,"t":"2026-05-05T04:00:00Z","v":1464859,"vw":33.84113},{"c":34.44,"h":34.545,"l":34.05,"n":22751,"o":34.32,"t":"2026-05-06T04:00:00Z","v":1644008,"vw":34.404076},{"c":33.51,"h":33.97,"l":33.36,"n":39017,"o":33.66,"t":"2026-05-07T04:00:00Z","v":3134208,"vw":33.551748},{"c":33.04,"h":33.44,"l":32.92,"n":23852,"o":33.44,"t":"2026-05-08T04:00:00Z","v":1657839,"vw":33.113021},{"c":32.63,"h":33.705,"l":32.605,"n":32103,"o":33.38,"t":"2026-05-11T04:00:00Z","v":1832680,"vw":33.060979},{"c":33.7,"h":33.985,"l":33.27,"n":37098,"o":33.45,"t":"2026-05-12T04:00:00Z","v":3286289,"vw":33.665473},{"c":32.7,"h":33.78,"l":32.53,"n":49486,"o":33.31,"t":"2026-05-13T04:00:00Z","v":4032519,"vw":33.02341},{"c":33.29,"h":33.78,"l":33.01,"n":31542,"o":33.09,"t":"2026-05-14T04:00:00Z","v":3312840,"vw":33.399586},{"c":32.98,"h":33.31,"l":32.91,"n":24301,"o":33.26,"t":"2026-05-15T04:00:00Z","v":1803456,"vw":33.06442},{"c":33.78,"h":33.85,"l":32.94,"n":37802,"o":32.94,"t":"2026-05-18T04:00:00Z","v":2997013,"vw":33.491388},{"c":34.24,"h":34.705,"l":33.795,"n":31779,"o":34.33,"t":"2026-05-19T04:00:00Z","v":2596329,"vw":34.381125},{"c":35.09,"h":35.12,"l":33.79,"n":25023,"o":34.31,"t":"2026-05-20T04:00:00Z","v":1647663,"vw":34.766457},{"c":34.89,"h":35.08,"l":34.42,"n":18777,"o":34.9,"t":"2026-05-21T04:00:00Z","v":1233768,"vw":34.861917},{"c":35.17,"h":35.43,"l":34.96,"n":17552,"o":35.01,"t":"2026-05-22T04:00:00Z","v":1197071,"vw":35.204055},{"c":35.54,"h":35.56,"l":35.09,"n":20852,"o":35.29,"t":"2026-05-26T04:00:00Z","v":1532877,"vw":35.418603},{"c":36.13,"h":36.365,"l":35.77,"n":27469,"o":35.9,"t":"2026-05-27T04:00:00Z","v":2252635,"vw":36.060818},{"c":36.64,"h":36.99,"l":35.87,"n":28953,"o":35.88,"t":"2026-05-28T04:00:00Z","v":2096622,"vw":36.72961},{"c":36.59,"h":37.04,"l":36.55,"n":29051,"o":36.62,"t":"2026-05-29T04:00:00Z","v":3046535,"vw":36.754335},{"c":36.18,"h":36.51,"l":35.46,"n":26887,"o":36.15,"t":"2026-06-01T04:00:00Z","v":1958283,"vw":36.102614},{"c":35.69,"h":36.135,"l":35.52,"n":30464,"o":35.99,"t":"2026-06-02T04:00:00Z","v":2442820,"vw":35.746733},{"c":36.45,"h":36.51,"l":35.47,"n":28032,"o":35.69,"t":"2026-06-03T04:00:00Z","v":3248248,"vw":36.039207},{"c":37.56,"h":38.1,"l":36.69,"n":33413,"o":37.01,"t":"2026-06-04T04:00:00Z","v":2865892,"vw":37.60957},{"c":36.68,"h":37.81,"l":36.54,"n":19341,"o":37.67,"t":"2026-06-05T04:00:00Z","v":1412913,"vw":36.839161},{"c":36.23,"h":36.9,"l":36.23,"n":21302,"o":36.62,"t":"2026-06-08T04:00:00Z","v":1485874,"vw":36.492967},{"c":37.75,"h":37.785,"l":36.35,"n":26580,"o":36.37,"t":"2026-06-09T04:00:00Z","v":2157717,"vw":37.283153},{"c":37.02,"h":37.43,"l":36.69,"n":29761,"o":37.07,"t":"2026-06-10T04:00:00Z","v":2488251,"vw":37.140484},{"c":37.42,"h":37.57,"l":36.7,"n":30172,"o":36.91,"t":"2026-06-11T04:00:00Z","v":2623373,"vw":37.135841},{"c":37.06,"h":37.22,"l":36.8,"n":25770,"o":36.97,"t":"2026-06-12T04:00:00Z","v":1894714,"vw":37.024228},{"c":37.01,"h":37.3,"l":36.74,"n":26636,"o":37.22,"t":"2026-06-15T04:00:00Z","v":2511647,"vw":36.907207},{"c":37.22,"h":37.57,"l":37.15,"n":22277,"o":37.355,"t":"2026-06-16T04:00:00Z","v":2117195,"vw":37.332488},{"c":36.58,"h":37.98,"l":36.44,"n":32385,"o":37.34,"t":"2026-06-17T04:00:00Z","v":2823911,"vw":36.996838},{"c":36.95,"h":37.06,"l":36.19,"n":23649,"o":36.24,"t":"2026-06-18T04:00:00Z","v":1964127,"vw":36.833131},{"c":36.28,"h":36.94,"l":36.28,"n":23062,"o":36.74,"t":"2026-06-22T04:00:00Z","v":2624856,"vw":36.471398},{"c":37.2,"h":37.485,"l":36.99,"n":24154,"o":37.24,"t":"2026-06-23T04:00:00Z","v":3526537,"vw":37.2275},{"c":38.73,"h":39.2,"l":38.27,"n":33334,"o":38.33,"t":"2026-06-24T04:00:00Z","v":2545680,"vw":38.741149},{"c":38.94,"h":39.55,"l":38.59,"n":37420,"o":38.59,"t":"2026-06-25T04:00:00Z","v":3487905,"vw":39.126351},{"c":39.41,"h":39.44,"l":38.69,"n":39132,"o":38.69,"t":"2026-06-26T04:00:00Z","v":3629169,"vw":39.209224},{"c":39.79,"h":39.9,"l":39.33,"n":32314,"o":39.48,"t":"2026-06-29T04:00:00Z","v":2317343,"vw":39.634095},{"c":39.1,"h":39.54,"l":38.63,"n":31919,"o":39.44,"t":"2026-06-30T04:00:00Z","v":2480742,"vw":39.184339},{"c":39.13,"h":39.56,"l":38.845,"n":27037,"o":39.38,"t":"2026-07-01T04:00:00Z","v":3323358,"vw":39.233265},{"c":40.1,"h":40.18,"l":39.75,"n":21835,"o":40,"t":"2026-07-02T04:00:00Z","v":1625948,"vw":40.033824},{"c":39.15,"h":39.58,"l":38.73,"n":30777,"o":39.425,"t":"2026-07-06T04:00:00Z","v":2235270,"vw":39.082037},{"c":38.72,"h":39.84,"l":38.72,"n":30660,"o":39.61,"t":"2026-07-07T04:00:00Z","v":3673697,"vw":38.904897},{"c":38,"h":38.15,"l":37.69,"n":29545,"o":37.9,"t":"2026-07-08T04:00:00Z","v":2508895,"vw":37.927863},{"c":41.99,"h":44.03,"l":38.035,"n":124882,"o":38.07,"t":"2026-07-09T04:00:00Z","v":12745892,"vw":42.118993},{"c":41.51,"h":42.31,"l":41.4,"n":48646,"o":41.82,"t":"2026-07-10T04:00:00Z","v":3565173,"vw":41.704376},{"c":41.44,"h":41.95,"l":41.14,"n":35521,"o":41.14,"t":"2026-07-13T04:00:00Z","v":2970494,"vw":41.539407},{"c":41.56,"h":41.82,"l":40.19,"n":29997,"o":40.47,"t":"2026-07-14T04:00:00Z","v":2204366,"vw":41.376909},{"c":41.24,"h":42.2,"l":41.22,"n":36089,"o":41.46,"t":"2026-07-15T04:00:00Z","v":3267283,"vw":41.548083},{"c":41.51,"h":41.76,"l":41.18,"n":25347,"o":41.49,"t":"2026-07-16T04:00:00Z","v":2495445,"vw":41.445288},{"c":41.15,"h":41.78,"l":40.87,"n":27767,"o":41.72,"t":"2026-07-17T04:00:00Z","v":2217711,"vw":41.194251},{"c":40.48,"h":41.2,"l":40.46,"n":24646,"o":41.01,"t":"2026-07-20T04:00:00Z","v":1861186,"vw":40.737217},{"c":40.53,"h":40.715,"l":39.36,"n":27065,"o":39.54,"t":"2026-07-21T04:00:00Z","v":2071577,"vw":40.355113},{"c":40.57,"h":41.16,"l":40.3613,"n":23507,"o":40.84,"t":"2026-07-22T04:00:00Z","v":2398081,"vw":40.581268},{"c":41.45,"h":41.655,"l":40.51,"n":28611,"o":40.52,"t":"2026-07-23T04:00:00Z","v":2723784,"vw":41.341263},{"c":41.37,"h":41.64,"l":41.155,"n":24846,"o":41.56,"t":"2026-07-24T04:00:00Z","v":1834208,"vw":41.356195},{"c":41.08,"h":41.66,"l":40.995,"n":25242,"o":41.43,"t":"2026-07-27T04:00:00Z","v":1651564,"vw":41.262479},{"c":42.28,"h":42.42,"l":41.69,"n":25283,"o":41.71,"t":"2026-07-28T04:00:00Z","v":2030390,"vw":42.05553},{"c":41.81,"h":42.39,"l":41.785,"n":21030,"o":42.17,"t":"2026-07-29T04:00:00Z","v":1515024,"vw":41.994514},{"c":41.45,"h":41.75,"l":41.27,"n":32101,"o":41.65,"t":"2026-07-30T04:00:00Z","v":2833532,"vw":41.480055},{"c":41.4,"h":41.57,"l":40.96,"n":22174,"o":41.14,"t":"2026-07-31T04:00:00Z","v":1339817,"vw":41.339059},{"c":42.33,"h":42.66,"l":41.77,"n":29461,"o":42.28,"t":"2026-08-03T04:00:00Z","v":2295605,"vw":42.283194},{"c":42.33,"h":42.36,"l":41.4,"n":35803,"o":42.14,"t":"2026-08-04T04:00:00Z","v":3361474,"vw":42.11112},{"c":41.95,"h":42.41,"l":41.47,"n":29935,"o":42.33,"t":"2026-08-05T04:00:00Z","v":2038035,"vw":41.854489},{"c":41.73,"h":42.5,"l":40.87,"n":36580,"o":42.38,"t":"2026-08-06T04:00:00Z","v":4027089,"vw":41.678477},{"c":42.3,"h":42.555,"l":41.96,"n":33062,"o":42.51,"t":"2026-08-07T04:00:00Z","v":3788979,"vw":42.280604},{"c":43.85,"h":44.41,"l":43.12,"n":39644,"o":43.12,"t":"2026-08-10T04:00:00Z","v":2965051,"vw":43.970056},{"c":42.65,"h":43.46,"l":42.605,"n":42230,"o":43.4,"t":"2026-08-11T04:00:00Z","v":3776140,"vw":42.862377},{"c":43,"h":43.07,"l":42.14,"n":36943,"o":42.21,"t":"2026-08-12T04:00:00Z","v":3517308,"vw":42.851123},{"c":43.23,"h":43.79,"l":43.05,"n":34949,"o":43.54,"t":"2026-08-13T04:00:00Z","v":3174442,"vw":43.338166},{"c":42.95,"h":43.725,"l":42.77,"n":35540,"o":43.55,"t":"2026-08-14T04:00:00Z","v":3670438,"vw":43.026122},{"c":42.6,"h":43.06,"l":42.43,"n":32484,"o":42.43,"t":"2026-08-17T04:00:00Z","v":3194746,"vw":42.752013},{"c":42.32,"h":43.46,"l":42.32,"n":33119,"o":43.06,"t":"2026-08-18T04:00:00Z","v":2740877,"vw":42.696775},{"c":44.5,"h":44.82,"l":43.39,"n":48067,"o":43.44,"t":"2026-08-19T04:00:00Z","v":4808961,"vw":44.269974},{"c":44.9,"h":45.53,"l":44.2,"n":46977,"o":44.21,"t":"2026-08-20T04:00:00Z","v":4795081,"vw":44.939506},{"c":44.07,"h":44.47,"l":43.78,"n":39508,"o":44.39,"t":"2026-08-21T04:00:00Z","v":3293935,"vw":44.031845},{"c":41.78,"h":44.06,"l":41.42,"n":74190,"o":43.95,"t":"2026-08-24T04:00:00Z","v":8614786,"vw":42.432067},{"c":43.65,"h":44.21,"l":42.115,"n":48385,"o":42.18,"t":"2026-08-25T04:00:00Z","v":4064119,"vw":43.260818},{"c":43.36,"h":43.865,"l":43.225,"n":23096,"o":43.37,"t":"2026-08-26T04:00:00Z","v":1531097,"vw":43.442891},{"c":43.74,"h":44.18,"l":43.63,"n":22525,"o":43.63,"t":"2026-08-27T04:00:00Z","v":1579528,"vw":43.850164},{"c":43.11,"h":43.99,"l":42.99,"n":21310,"o":43.62,"t":"2026-08-28T04:00:00Z","v":1372979,"vw":43.306088},{"c":43.29,"h":43.48,"l":42.57,"n":20873,"o":43.04,"t":"2026-08-31T04:00:00Z","v":1350594,"vw":43.251088},{"c":43.39,"h":44.32,"l":43.08,"n":27400,"o":44.23,"t":"2026-09-01T04:00:00Z","v":2549702,"vw":43.509454},{"c":44.2,"h":44.915,"l":43.63,"n":26942,"o":43.63,"t":"2026-09-02T04:00:00Z","v":2191755,"vw":44.212358},{"c":43.86,"h":44.46,"l":43.16,"n":20850,"o":44.41,"t":"2026-09-03T04:00:00Z","v":1516234,"vw":43.704474},{"c":43.47,"h":43.66,"l":42.79,"n":22614,"o":43.19,"t":"2026-09-04T04:00:00Z","v":1915305,"vw":43.43764},{"c":42.38,"h":42.74,"l":42.22,"n":20767,"o":42.4,"t":"2026-09-08T04:00:00Z","v":1532180,"vw":42.436847},{"c":42.5,"h":42.7299,"l":41.91,"n":17776,"o":42.03,"t":"2026-09-09T04:00:00Z","v":1098417,"vw":42.401428},{"c":42.13,"h":42.625,"l":41.89,"n":19038,"o":42,"t":"2026-09-10T04:00:00Z","v":1242640,"vw":42.206139},{"c":42.5,"h":42.645,"l":42.02,"n":15132,"o":42.58,"t":"2026-09-11T04:00:00Z","v":1105537,"vw":42.416746},{"c":41.88,"h":42.94,"l":41.74,"n":27898,"o":42.92,"t":"2026-09-14T04:00:00Z","v":2030140,"vw":42.016813},{"c":42.48,"h":43.09,"l":42.02,"n":23785,"o":42.03,"t":"2026-09-15T04:00:00Z","v":1781385,"vw":42.60359},{"c":42.9,"h":43.455,"l":42.56,"n":21399,"o":42.58,"t":"2026-09-16T04:00:00Z","v":1360852,"vw":42.981611},{"c":44.38,"h":44.57,"l":43.65,"n":25907,"o":43.79,"t":"2026-09-17T04:00:00Z","v":1901756,"vw":44.308072},{"c":43.33,"h":44.36,"l":43.31,"n":22155,"o":44.3,"t":"2026-09-18T04:00:00Z","v":1744698,"vw":43.612485},{"c":44.78,"h":44.82,"l":43.99,"n":26267,"o":44.48,"t":"2026-09-21T04:00:00Z","v":1851683,"vw":44.555447},{"c":43.69,"h":44.47,"l":43.615,"n":22101,"o":44.43,"t":"2026-09-22T04:00:00Z","v":1442903,"vw":43.870486},{"c":43.71,"h":43.92,"l":42.56,"n":35256,"o":43.49,"t":"2026-09-23T04:00:00Z","v":3029172,"vw":43.430706},{"c":44.56,"h":45.21,"l":44,"n":26216,"o":44.08,"t":"2026-09-24T04:00:00Z","v":1683699,"vw":44.491689},{"c":44.18,"h":44.8,"l":43.995,"n":23007,"o":44.73,"t":"2026-09-25T04:00:00Z","v":1403782,"vw":44.25178},{"c":45.01,"h":45.525,"l":44.37,"n":34357,"o":44.65,"t":"2026-09-28T04:00:00Z","v":2733688,"vw":44.987973},{"c":44.4,"h":44.66,"l":44.04,"n":39666,"o":44.08,"t":"2026-09-29T04:00:00Z","v":4232011,"vw":44.406392},{"c":43.76,"h":44.7,"l":43.76,"n":26960,"o":44.4,"t":"2026-09-30T04:00:00Z","v":2322775,"vw":43.989655},{"c":42.04,"h":43.87,"l":41.94,"n":28673,"o":43.85,"t":"2026-10-01T04:00:00Z","v":2617449,"vw":42.600821},{"c":44.75,"h":45.6,"l":42.18,"n":54101,"o":42.445,"t":"2026-10-02T04:00:00Z","v":4557561,"vw":44.585549},{"c":45.79,"h":46.005,"l":44.46,"n":36440,"o":44.78,"t":"2026-10-05T04:00:00Z","v":3054898,"vw":45.37365},{"c":45.65,"h":47.28,"l":45.27,"n":40491,"o":47.25,"t":"2026-10-06T04:00:00Z","v":2902210,"vw":45.980428},{"c":44.79,"h":46.09,"l":44.78,"n":35565,"o":45.61,"t":"2026-10-07T04:00:00Z","v":2578174,"vw":45.23654},{"c":44.53,"h":44.8,"l":43.65,"n":24420,"o":44.44,"t":"2026-10-08T04:00:00Z","v":1559554,"vw":44.37556},{"c":45.38,"h":45.61,"l":44.79,"n":19138,"o":44.99,"t":"2026-10-09T04:00:00Z","v":1255548,"vw":45.31509},{"c":45.31,"h":45.69,"l":44.955,"n":20086,"o":45.68,"t":"2026-10-12T04:00:00Z","v":1171634,"vw":45.251036},{"c":45.44,"h":45.79,"l":44.97,"n":23706,"o":45.77,"t":"2026-10-13T04:00:00Z","v":1437297,"vw":45.434354},{"c":45.56,"h":46.3677,"l":45.47,"n":23547,"o":45.885,"t":"2026-10-14T04:00:00Z","v":1632511,"vw":45.679499},{"c":46.17,"h":46.485,"l":45.595,"n":22102,"o":45.96,"t":"2026-10-15T04:00:00Z","v":1312710,"vw":46.227991},{"c":46.13,"h":46.75,"l":45.965,"n":25929,"o":46.59,"t":"2026-10-16T04:00:00Z","v":1995663,"vw":46.176079},{"c":46.55,"h":46.915,"l":45.84,"n":30009,"o":46.18,"t":"2026-10-19T04:00:00Z","v":2159861,"vw":46.462001},{"c":48.9,"h":50.82,"l":46.62,"n":98086,"o":46.97,"t":"2026-10-20T04:00:00Z","v":10132209,"vw":48.752353},{"c":50,"h":50.25,"l":46.89,"n":100737,"o":48.12,"t":"2026-10-21T04:00:00Z","v":12529845,"vw":49.055196},{"c":50.22,"h":50.52,"l":49.9,"n":182530,"o":50.5,"t":"2026-10-22T04:00:00Z","v":40827418,"vw":50.287649},{"c":50.44,"h":50.445,"l":50.355,"n":20355,"o":50.38,"t":"2026-10-23T04:00:00Z","v":4190830,"vw":50.389497}],"volatilityBars":[{"c":37.19,"h":37.27,"l":37.165,"n":5,"o":37.27,"t":"2026-06-23T08:15:00Z","v":607,"vw":37.208122},{"c":37.13,"h":37.13,"l":37.13,"n":6,"o":37.13,"t":"2026-06-23T09:30:00Z","v":277,"vw":37.13},{"c":37.11,"h":37.11,"l":37.11,"n":1,"o":37.11,"t":"2026-06-23T09:45:00Z","v":100,"vw":37.11},{"c":37.14,"h":37.14,"l":37.14,"n":1,"o":37.14,"t":"2026-06-23T10:00:00Z","v":100,"vw":37.14},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-06-23T10:30:00Z","v":200,"vw":37.07},{"c":36.94,"h":36.96,"l":36.94,"n":13,"o":36.96,"t":"2026-06-23T11:00:00Z","v":1157,"vw":36.951684},{"c":36.9752,"h":36.98,"l":36.9752,"n":7,"o":36.98,"t":"2026-06-23T11:15:00Z","v":639,"vw":36.97712},{"c":36.97,"h":36.98,"l":36.94,"n":20,"o":36.95,"t":"2026-06-23T11:30:00Z","v":2684,"vw":36.963333},{"c":36.91,"h":36.91,"l":36.91,"n":2,"o":36.91,"t":"2026-06-23T12:00:00Z","v":282,"vw":36.91},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-06-23T12:45:00Z","v":260,"vw":36.92},{"c":37,"h":37.0397,"l":36.95,"n":70,"o":36.95,"t":"2026-06-23T13:00:00Z","v":10215,"vw":36.9968},{"c":37.24,"h":37.24,"l":37.02,"n":82,"o":37.02,"t":"2026-06-23T13:15:00Z","v":14933,"vw":37.139725},{"c":37.3,"h":37.35,"l":37.08,"n":750,"o":37.25,"t":"2026-06-23T13:30:00Z","v":105066,"vw":37.218416},{"c":37.38,"h":37.418,"l":37.22,"n":813,"o":37.3,"t":"2026-06-23T13:45:00Z","v":52373,"vw":37.32173},{"c":37.27,"h":37.36,"l":37.26,"n":789,"o":37.36,"t":"2026-06-23T14:00:00Z","v":56099,"vw":37.303712},{"c":37.165,"h":37.32,"l":37.06,"n":1083,"o":37.26,"t":"2026-06-23T14:15:00Z","v":81661,"vw":37.148382},{"c":37.2175,"h":37.245,"l":37.14,"n":578,"o":37.155,"t":"2026-06-23T14:30:00Z","v":34588,"vw":37.177336},{"c":37.16,"h":37.26,"l":37.09,"n":652,"o":37.22,"t":"2026-06-23T14:45:00Z","v":33384,"vw":37.167623},{"c":37.045,"h":37.12,"l":36.99,"n":610,"o":37.12,"t":"2026-06-23T15:00:00Z","v":33877,"vw":37.041221},{"c":37.05,"h":37.11,"l":37.045,"n":735,"o":37.05,"t":"2026-06-23T15:15:00Z","v":60437,"vw":37.07802},{"c":37.07,"h":37.145,"l":37.06,"n":654,"o":37.06,"t":"2026-06-23T15:30:00Z","v":30636,"vw":37.098577},{"c":37.13,"h":37.14,"l":37.07,"n":461,"o":37.075,"t":"2026-06-23T15:45:00Z","v":19476,"vw":37.106089},{"c":37.155,"h":37.195,"l":37.13,"n":448,"o":37.13,"t":"2026-06-23T16:00:00Z","v":19658,"vw":37.160354},{"c":37.12,"h":37.16,"l":37.1,"n":483,"o":37.155,"t":"2026-06-23T16:15:00Z","v":22004,"vw":37.129325},{"c":37.22,"h":37.22,"l":37.1,"n":685,"o":37.12,"t":"2026-06-23T16:30:00Z","v":39271,"vw":37.158902},{"c":37.185,"h":37.22,"l":37.15,"n":574,"o":37.22,"t":"2026-06-23T16:45:00Z","v":26656,"vw":37.180244},{"c":37.18,"h":37.21,"l":37.17,"n":653,"o":37.17,"t":"2026-06-23T17:00:00Z","v":47045,"vw":37.188304},{"c":37.16,"h":37.2,"l":37.14,"n":518,"o":37.185,"t":"2026-06-23T17:15:00Z","v":35887,"vw":37.172313},{"c":37.13,"h":37.18,"l":37.13,"n":436,"o":37.16,"t":"2026-06-23T17:30:00Z","v":17958,"vw":37.15466},{"c":37.12,"h":37.15,"l":37.1,"n":607,"o":37.135,"t":"2026-06-23T17:45:00Z","v":35194,"vw":37.128254},{"c":37.3023,"h":37.39,"l":37.105,"n":1629,"o":37.12,"t":"2026-06-23T18:00:00Z","v":95634,"vw":37.237896},{"c":37.27,"h":37.31,"l":37.21,"n":626,"o":37.3,"t":"2026-06-23T18:15:00Z","v":33116,"vw":37.261801},{"c":37.39,"h":37.46,"l":37.26,"n":1470,"o":37.27,"t":"2026-06-23T18:30:00Z","v":119586,"vw":37.37602},{"c":37.33,"h":37.485,"l":37.33,"n":1073,"o":37.39,"t":"2026-06-23T18:45:00Z","v":57565,"vw":37.398151},{"c":37.35,"h":37.44,"l":37.32,"n":981,"o":37.34,"t":"2026-06-23T19:00:00Z","v":54147,"vw":37.389891},{"c":37.28,"h":37.35,"l":37.26,"n":1098,"o":37.35,"t":"2026-06-23T19:15:00Z","v":67445,"vw":37.296628},{"c":37.26,"h":37.29,"l":37.22,"n":1207,"o":37.28,"t":"2026-06-23T19:30:00Z","v":61220,"vw":37.257749},{"c":37.22,"h":37.33,"l":37.16,"n":4072,"o":37.26,"t":"2026-06-23T19:45:00Z","v":237581,"vw":37.233798},{"c":37.2,"h":37.2,"l":37.2,"n":40,"o":37.2,"t":"2026-06-23T20:00:00Z","v":2012474,"vw":37.2},{"c":37.8876,"h":37.8876,"l":37.8876,"n":2,"o":37.8876,"t":"2026-06-23T21:30:00Z","v":240,"vw":37.8876},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-06-23T23:45:00Z","v":138,"vw":37.63},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-06-24T10:45:00Z","v":118,"vw":37.46},{"c":37.87,"h":37.87,"l":37.87,"n":2,"o":37.87,"t":"2026-06-24T12:00:00Z","v":500,"vw":37.87},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-06-24T12:15:00Z","v":100,"vw":37.93},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-06-24T12:30:00Z","v":100,"vw":37.83},{"c":37.94,"h":37.94,"l":37.94,"n":3,"o":37.94,"t":"2026-06-24T12:45:00Z","v":260,"vw":37.94},{"c":38.61,"h":38.61,"l":37.96,"n":316,"o":37.98,"t":"2026-06-24T13:00:00Z","v":23744,"vw":38.25514},{"c":38.47,"h":38.81,"l":38.35,"n":373,"o":38.81,"t":"2026-06-24T13:15:00Z","v":19423,"vw":38.574501},{"c":38.855,"h":38.92,"l":38.27,"n":2073,"o":38.33,"t":"2026-06-24T13:30:00Z","v":181732,"vw":38.613908},{"c":38.97,"h":39.2,"l":38.7,"n":1972,"o":38.84,"t":"2026-06-24T13:45:00Z","v":256606,"vw":38.977957},{"c":38.91,"h":38.9996,"l":38.705,"n":1566,"o":38.9806,"t":"2026-06-24T14:00:00Z","v":119112,"vw":38.824956},{"c":39.065,"h":39.12,"l":38.85,"n":1299,"o":38.895,"t":"2026-06-24T14:15:00Z","v":83655,"vw":38.992564},{"c":38.74,"h":39.145,"l":38.725,"n":1350,"o":39.07,"t":"2026-06-24T14:30:00Z","v":94461,"vw":38.915752},{"c":38.61,"h":38.76,"l":38.58,"n":1288,"o":38.74,"t":"2026-06-24T14:45:00Z","v":98820,"vw":38.671562},{"c":38.64,"h":38.66,"l":38.535,"n":867,"o":38.625,"t":"2026-06-24T15:00:00Z","v":42015,"vw":38.599933},{"c":38.73,"h":38.73,"l":38.62,"n":1092,"o":38.625,"t":"2026-06-24T15:15:00Z","v":60907,"vw":38.695087},{"c":38.47,"h":38.82,"l":38.46,"n":1358,"o":38.73,"t":"2026-06-24T15:30:00Z","v":73386,"vw":38.649431},{"c":38.475,"h":38.53,"l":38.42,"n":510,"o":38.48,"t":"2026-06-24T15:45:00Z","v":21960,"vw":38.471282},{"c":38.597,"h":38.597,"l":38.43,"n":828,"o":38.49,"t":"2026-06-24T16:00:00Z","v":56248,"vw":38.548695},{"c":38.59,"h":38.65,"l":38.55,"n":525,"o":38.58,"t":"2026-06-24T16:15:00Z","v":18859,"vw":38.596204},{"c":38.59,"h":38.6552,"l":38.57,"n":492,"o":38.575,"t":"2026-06-24T16:30:00Z","v":24789,"vw":38.604055},{"c":38.555,"h":38.59,"l":38.515,"n":341,"o":38.58,"t":"2026-06-24T16:45:00Z","v":13449,"vw":38.555307},{"c":38.53,"h":38.62,"l":38.529,"n":458,"o":38.56,"t":"2026-06-24T17:00:00Z","v":13665,"vw":38.565099},{"c":38.46,"h":38.55,"l":38.445,"n":547,"o":38.52,"t":"2026-06-24T17:15:00Z","v":25578,"vw":38.500604},{"c":38.49,"h":38.52,"l":38.415,"n":951,"o":38.46,"t":"2026-06-24T17:30:00Z","v":34661,"vw":38.483381},{"c":38.64,"h":38.66,"l":38.47,"n":1081,"o":38.49,"t":"2026-06-24T17:45:00Z","v":55719,"vw":38.568851},{"c":38.63,"h":38.69,"l":38.6,"n":866,"o":38.645,"t":"2026-06-24T18:00:00Z","v":40966,"vw":38.642294},{"c":38.7,"h":38.71,"l":38.63,"n":688,"o":38.64,"t":"2026-06-24T18:15:00Z","v":38205,"vw":38.667394},{"c":38.595,"h":38.71,"l":38.58,"n":872,"o":38.695,"t":"2026-06-24T18:30:00Z","v":45664,"vw":38.647578},{"c":38.63,"h":38.67,"l":38.545,"n":1035,"o":38.595,"t":"2026-06-24T18:45:00Z","v":68673,"vw":38.614439},{"c":38.62,"h":38.65,"l":38.59,"n":835,"o":38.63,"t":"2026-06-24T19:00:00Z","v":46089,"vw":38.623532},{"c":38.745,"h":38.76,"l":38.62,"n":1358,"o":38.63,"t":"2026-06-24T19:15:00Z","v":93911,"vw":38.679164},{"c":38.84,"h":38.84,"l":38.705,"n":2079,"o":38.74,"t":"2026-06-24T19:30:00Z","v":144977,"vw":38.765183},{"c":38.735,"h":38.89,"l":38.64,"n":5976,"o":38.82,"t":"2026-06-24T19:45:00Z","v":405940,"vw":38.745317},{"c":38.73,"h":38.74,"l":38.72,"n":25,"o":38.72,"t":"2026-06-24T20:00:00Z","v":245755,"vw":38.729993},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-06-25T08:00:00Z","v":250,"vw":38.12},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-06-25T08:30:00Z","v":388,"vw":38.44},{"c":38.54,"h":38.65,"l":38.42,"n":15,"o":38.42,"t":"2026-06-25T09:30:00Z","v":2016,"vw":38.60009},{"c":38.58,"h":38.58,"l":38.5,"n":3,"o":38.5,"t":"2026-06-25T09:45:00Z","v":536,"vw":38.551045},{"c":38.52,"h":38.54,"l":38.5099,"n":18,"o":38.51,"t":"2026-06-25T10:00:00Z","v":6585,"vw":38.526116},{"c":38.51,"h":38.51,"l":38.49,"n":5,"o":38.49,"t":"2026-06-25T10:15:00Z","v":1500,"vw":38.495},{"c":38.58,"h":38.58,"l":38.53,"n":13,"o":38.53,"t":"2026-06-25T10:45:00Z","v":4750,"vw":38.563839},{"c":38.49,"h":38.5,"l":38.49,"n":5,"o":38.5,"t":"2026-06-25T11:00:00Z","v":1003,"vw":38.494914},{"c":38.44,"h":38.47,"l":38.44,"n":3,"o":38.47,"t":"2026-06-25T11:45:00Z","v":580,"vw":38.458},{"c":38.42,"h":38.42,"l":38.42,"n":3,"o":38.42,"t":"2026-06-25T12:00:00Z","v":980,"vw":38.42},{"c":38.5,"h":38.5,"l":38.46,"n":6,"o":38.5,"t":"2026-06-25T12:30:00Z","v":1460,"vw":38.479178},{"c":38.56,"h":38.58,"l":38.56,"n":5,"o":38.58,"t":"2026-06-25T12:45:00Z","v":1315,"vw":38.576},{"c":38.54,"h":38.58,"l":38.45,"n":191,"o":38.51,"t":"2026-06-25T13:15:00Z","v":17534,"vw":38.530413},{"c":39.05,"h":39.25,"l":38.59,"n":2605,"o":38.59,"t":"2026-06-25T13:30:00Z","v":266535,"vw":39.022139},{"c":39,"h":39.03,"l":38.9,"n":1078,"o":39.03,"t":"2026-06-25T13:45:00Z","v":62839,"vw":38.959718},{"c":39.415,"h":39.47,"l":38.99,"n":1891,"o":38.99,"t":"2026-06-25T14:00:00Z","v":110512,"vw":39.333823},{"c":39.35,"h":39.55,"l":39.335,"n":1416,"o":39.415,"t":"2026-06-25T14:15:00Z","v":117244,"vw":39.434402},{"c":39.275,"h":39.355,"l":39.22,"n":772,"o":39.345,"t":"2026-06-25T14:30:00Z","v":39929,"vw":39.28145},{"c":39.23,"h":39.375,"l":39.22,"n":1028,"o":39.275,"t":"2026-06-25T14:45:00Z","v":56064,"vw":39.311971},{"c":39.245,"h":39.28,"l":39.04,"n":1656,"o":39.23,"t":"2026-06-25T15:00:00Z","v":107527,"vw":39.158526},{"c":39.34,"h":39.4,"l":39.17,"n":1993,"o":39.2499,"t":"2026-06-25T15:15:00Z","v":118375,"vw":39.310613},{"c":39.29,"h":39.425,"l":39.25,"n":1937,"o":39.35,"t":"2026-06-25T15:30:00Z","v":144328,"vw":39.311014},{"c":39.2,"h":39.345,"l":39.15,"n":1759,"o":39.3,"t":"2026-06-25T15:45:00Z","v":412897,"vw":39.29103},{"c":39.18,"h":39.26,"l":39.16,"n":1048,"o":39.2,"t":"2026-06-25T16:00:00Z","v":87805,"vw":39.206093},{"c":39.205,"h":39.2375,"l":39.16,"n":892,"o":39.175,"t":"2026-06-25T16:15:00Z","v":67690,"vw":39.196391},{"c":39.25,"h":39.27,"l":39.18,"n":949,"o":39.22,"t":"2026-06-25T16:30:00Z","v":64342,"vw":39.23523},{"c":39.22,"h":39.275,"l":39.19,"n":1033,"o":39.245,"t":"2026-06-25T16:45:00Z","v":62315,"vw":39.235864},{"c":39.2,"h":39.27,"l":39.19,"n":900,"o":39.22,"t":"2026-06-25T17:00:00Z","v":48596,"vw":39.223942},{"c":39.07,"h":39.215,"l":39.07,"n":1174,"o":39.2,"t":"2026-06-25T17:15:00Z","v":67816,"vw":39.151907},{"c":39.1,"h":39.16,"l":39.04,"n":1863,"o":39.08,"t":"2026-06-25T17:30:00Z","v":128452,"vw":39.116633},{"c":39.115,"h":39.14,"l":39.03,"n":848,"o":39.095,"t":"2026-06-25T17:45:00Z","v":55204,"vw":39.079768},{"c":39.05,"h":39.12,"l":39.02,"n":856,"o":39.115,"t":"2026-06-25T18:00:00Z","v":45747,"vw":39.073239},{"c":38.975,"h":39.09,"l":38.97,"n":980,"o":39.045,"t":"2026-06-25T18:15:00Z","v":54169,"vw":39.033814},{"c":38.84,"h":38.97,"l":38.84,"n":1199,"o":38.97,"t":"2026-06-25T18:30:00Z","v":64571,"vw":38.905069},{"c":38.86,"h":38.92,"l":38.84,"n":1250,"o":38.845,"t":"2026-06-25T18:45:00Z","v":79926,"vw":38.880061},{"c":38.88,"h":38.92,"l":38.84,"n":971,"o":38.86,"t":"2026-06-25T19:00:00Z","v":54957,"vw":38.888477},{"c":38.975,"h":38.98,"l":38.885,"n":943,"o":38.885,"t":"2026-06-25T19:15:00Z","v":56304,"vw":38.943765},{"c":38.91,"h":38.99,"l":38.9,"n":1409,"o":38.975,"t":"2026-06-25T19:30:00Z","v":84753,"vw":38.942701},{"c":38.97,"h":38.985,"l":38.87,"n":4579,"o":38.91,"t":"2026-06-25T19:45:00Z","v":340752,"vw":38.932572},{"c":38.94,"h":38.94,"l":38.94,"n":27,"o":38.94,"t":"2026-06-25T20:00:00Z","v":602415,"vw":38.94},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-06-25T20:15:00Z","v":8371,"vw":38.94},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-06-26T09:00:00Z","v":100,"vw":38.94},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-06-26T09:30:00Z","v":100,"vw":38.89},{"c":38.86,"h":38.86,"l":38.86,"n":9,"o":38.86,"t":"2026-06-26T10:00:00Z","v":400,"vw":38.86},{"c":38.825,"h":38.825,"l":38.825,"n":1,"o":38.825,"t":"2026-06-26T10:30:00Z","v":100,"vw":38.825},{"c":38.72,"h":38.72,"l":38.72,"n":1,"o":38.72,"t":"2026-06-26T12:00:00Z","v":100,"vw":38.72},{"c":38.735,"h":38.74,"l":38.735,"n":3,"o":38.74,"t":"2026-06-26T12:15:00Z","v":700,"vw":38.739286},{"c":38.62,"h":38.63,"l":38.62,"n":2,"o":38.63,"t":"2026-06-26T12:45:00Z","v":200,"vw":38.625},{"c":38.65,"h":38.71,"l":38.58,"n":119,"o":38.62,"t":"2026-06-26T13:15:00Z","v":5818,"vw":38.638798},{"c":38.93,"h":38.99,"l":38.66,"n":765,"o":38.66,"t":"2026-06-26T13:30:00Z","v":70134,"vw":38.858021},{"c":38.89,"h":39.03,"l":38.83,"n":1233,"o":38.91,"t":"2026-06-26T13:45:00Z","v":80881,"vw":38.909108},{"c":38.79,"h":38.98,"l":38.77,"n":1532,"o":38.9,"t":"2026-06-26T14:00:00Z","v":120315,"vw":38.86902},{"c":38.93,"h":38.96,"l":38.79,"n":1474,"o":38.79,"t":"2026-06-26T14:15:00Z","v":87630,"vw":38.898127},{"c":38.97,"h":39.005,"l":38.86,"n":1223,"o":38.94,"t":"2026-06-26T14:30:00Z","v":68979,"vw":38.936864},{"c":39.015,"h":39.225,"l":38.965,"n":2695,"o":38.97,"t":"2026-06-26T14:45:00Z","v":193953,"vw":39.1122},{"c":39.04,"h":39.12,"l":38.98,"n":2342,"o":39.02,"t":"2026-06-26T15:00:00Z","v":167476,"vw":39.049556},{"c":39.09,"h":39.1,"l":39.025,"n":2734,"o":39.05,"t":"2026-06-26T15:15:00Z","v":188364,"vw":39.060951},{"c":39.185,"h":39.245,"l":39.1,"n":2550,"o":39.1,"t":"2026-06-26T15:30:00Z","v":214585,"vw":39.162814},{"c":39.09,"h":39.18,"l":39.09,"n":1049,"o":39.175,"t":"2026-06-26T15:45:00Z","v":64141,"vw":39.1458},{"c":39.16,"h":39.16,"l":39.07,"n":840,"o":39.09,"t":"2026-06-26T16:00:00Z","v":47427,"vw":39.112919},{"c":39.08,"h":39.185,"l":39.06,"n":873,"o":39.16,"t":"2026-06-26T16:15:00Z","v":58884,"vw":39.12862},{"c":39.19,"h":39.2,"l":39.07,"n":1326,"o":39.08,"t":"2026-06-26T16:30:00Z","v":73189,"vw":39.13332},{"c":39.25,"h":39.29,"l":39.2,"n":1167,"o":39.2,"t":"2026-06-26T16:45:00Z","v":63703,"vw":39.253734},{"c":39.23,"h":39.2955,"l":39.22,"n":893,"o":39.25,"t":"2026-06-26T17:00:00Z","v":49982,"vw":39.258153},{"c":39.17,"h":39.225,"l":39.14,"n":1208,"o":39.225,"t":"2026-06-26T17:15:00Z","v":105376,"vw":39.167283},{"c":39.05,"h":39.2,"l":39.03,"n":1128,"o":39.18,"t":"2026-06-26T17:30:00Z","v":143913,"vw":39.113689},{"c":39.04,"h":39.055,"l":38.99,"n":565,"o":39.05,"t":"2026-06-26T17:45:00Z","v":27880,"vw":39.017316},{"c":39.06,"h":39.1,"l":39.01,"n":790,"o":39.03,"t":"2026-06-26T18:00:00Z","v":41548,"vw":39.057286},{"c":39.095,"h":39.13,"l":39.04,"n":866,"o":39.06,"t":"2026-06-26T18:15:00Z","v":49045,"vw":39.08705},{"c":39.09,"h":39.15,"l":39.09,"n":784,"o":39.1,"t":"2026-06-26T18:30:00Z","v":34765,"vw":39.115468},{"c":39.105,"h":39.14,"l":39.09,"n":933,"o":39.1,"t":"2026-06-26T18:45:00Z","v":42400,"vw":39.111797},{"c":39.11,"h":39.12,"l":39.07,"n":1398,"o":39.105,"t":"2026-06-26T19:00:00Z","v":79830,"vw":39.094606},{"c":39.12,"h":39.17,"l":39.09,"n":1130,"o":39.12,"t":"2026-06-26T19:15:00Z","v":64303,"vw":39.130134},{"c":39.17,"h":39.235,"l":39.095,"n":1966,"o":39.11,"t":"2026-06-26T19:30:00Z","v":114613,"vw":39.183205},{"c":39.4,"h":39.44,"l":39.15,"n":5326,"o":39.17,"t":"2026-06-26T19:45:00Z","v":418285,"vw":39.340673},{"c":39.41,"h":39.41,"l":39.41,"n":17,"o":39.41,"t":"2026-06-26T20:00:00Z","v":874125,"vw":39.41},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-06-29T08:45:00Z","v":419,"vw":39.32},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-06-29T09:00:00Z","v":200,"vw":39.3},{"c":39.33,"h":39.35,"l":39.33,"n":3,"o":39.35,"t":"2026-06-29T09:15:00Z","v":400,"vw":39.338889},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-06-29T11:45:00Z","v":100,"vw":39.34},{"c":39.41,"h":39.41,"l":39.38,"n":5,"o":39.38,"t":"2026-06-29T12:15:00Z","v":1100,"vw":39.398927},{"c":39.48,"h":39.48,"l":39.37,"n":27,"o":39.37,"t":"2026-06-29T13:15:00Z","v":3091,"vw":39.423847},{"c":39.47,"h":39.61,"l":39.36,"n":1470,"o":39.48,"t":"2026-06-29T13:30:00Z","v":139393,"vw":39.476831},{"c":39.38,"h":39.52,"l":39.35,"n":986,"o":39.5,"t":"2026-06-29T13:45:00Z","v":101932,"vw":39.427902},{"c":39.39,"h":39.49,"l":39.33,"n":888,"o":39.4,"t":"2026-06-29T14:00:00Z","v":83870,"vw":39.384922},{"c":39.535,"h":39.55,"l":39.4,"n":1082,"o":39.41,"t":"2026-06-29T14:15:00Z","v":80194,"vw":39.464025},{"c":39.45,"h":39.59,"l":39.45,"n":893,"o":39.53,"t":"2026-06-29T14:30:00Z","v":43592,"vw":39.506997},{"c":39.51,"h":39.56,"l":39.405,"n":1287,"o":39.45,"t":"2026-06-29T14:45:00Z","v":182914,"vw":39.465135},{"c":39.52,"h":39.545,"l":39.47,"n":1002,"o":39.515,"t":"2026-06-29T15:00:00Z","v":52542,"vw":39.507481},{"c":39.54,"h":39.57,"l":39.49,"n":1152,"o":39.51,"t":"2026-06-29T15:15:00Z","v":61385,"vw":39.527346},{"c":39.56,"h":39.58,"l":39.505,"n":895,"o":39.55,"t":"2026-06-29T15:30:00Z","v":58717,"vw":39.543419},{"c":39.62,"h":39.64,"l":39.54,"n":853,"o":39.57,"t":"2026-06-29T15:45:00Z","v":35680,"vw":39.576716},{"c":39.57,"h":39.67,"l":39.56,"n":690,"o":39.62,"t":"2026-06-29T16:00:00Z","v":30131,"vw":39.616799},{"c":39.685,"h":39.725,"l":39.535,"n":982,"o":39.56,"t":"2026-06-29T16:15:00Z","v":50215,"vw":39.635916},{"c":39.75,"h":39.77,"l":39.69,"n":701,"o":39.69,"t":"2026-06-29T16:30:00Z","v":38402,"vw":39.744494},{"c":39.73,"h":39.84,"l":39.71,"n":927,"o":39.74,"t":"2026-06-29T16:45:00Z","v":65738,"vw":39.769589},{"c":39.88,"h":39.9,"l":39.73,"n":1167,"o":39.73,"t":"2026-06-29T17:00:00Z","v":64072,"vw":39.817939},{"c":39.75,"h":39.88,"l":39.74,"n":1003,"o":39.88,"t":"2026-06-29T17:15:00Z","v":46571,"vw":39.821341},{"c":39.69,"h":39.76,"l":39.68,"n":915,"o":39.74,"t":"2026-06-29T17:30:00Z","v":44073,"vw":39.720611},{"c":39.73,"h":39.74,"l":39.69,"n":915,"o":39.69,"t":"2026-06-29T17:45:00Z","v":42734,"vw":39.713773},{"c":39.79,"h":39.79,"l":39.72,"n":1173,"o":39.73,"t":"2026-06-29T18:00:00Z","v":91020,"vw":39.745408},{"c":39.79,"h":39.8,"l":39.76,"n":1238,"o":39.79,"t":"2026-06-29T18:15:00Z","v":65619,"vw":39.782519},{"c":39.73,"h":39.795,"l":39.715,"n":1125,"o":39.79,"t":"2026-06-29T18:30:00Z","v":67213,"vw":39.745459},{"c":39.625,"h":39.75,"l":39.615,"n":1237,"o":39.73,"t":"2026-06-29T18:45:00Z","v":66202,"vw":39.679497},{"c":39.645,"h":39.67,"l":39.59,"n":1201,"o":39.63,"t":"2026-06-29T19:00:00Z","v":67378,"vw":39.631952},{"c":39.735,"h":39.745,"l":39.64,"n":1368,"o":39.645,"t":"2026-06-29T19:15:00Z","v":78632,"vw":39.682211},{"c":39.655,"h":39.75,"l":39.64,"n":1950,"o":39.74,"t":"2026-06-29T19:30:00Z","v":105753,"vw":39.704347},{"c":39.75,"h":39.81,"l":39.58,"n":4940,"o":39.655,"t":"2026-06-29T19:45:00Z","v":271166,"vw":39.700873},{"c":39.79,"h":39.79,"l":39.79,"n":38,"o":39.79,"t":"2026-06-29T20:00:00Z","v":263993,"vw":39.79},{"c":39.56,"h":39.57,"l":39.25,"n":6,"o":39.25,"t":"2026-06-30T08:00:00Z","v":596,"vw":39.426195},{"c":39.27,"h":39.32,"l":39.27,"n":13,"o":39.31,"t":"2026-06-30T08:15:00Z","v":1407,"vw":39.292397},{"c":39.23,"h":39.28,"l":39.23,"n":6,"o":39.28,"t":"2026-06-30T08:30:00Z","v":849,"vw":39.260454},{"c":39.28,"h":39.28,"l":39.23,"n":8,"o":39.23,"t":"2026-06-30T08:45:00Z","v":1486,"vw":39.27166},{"c":39.26,"h":39.3,"l":39.25,"n":14,"o":39.25,"t":"2026-06-30T09:00:00Z","v":1586,"vw":39.275238},{"c":39.27,"h":39.27,"l":39.27,"n":11,"o":39.27,"t":"2026-06-30T09:15:00Z","v":409,"vw":39.27},{"c":39.23,"h":39.25,"l":39.23,"n":16,"o":39.25,"t":"2026-06-30T09:30:00Z","v":2577,"vw":39.240043},{"c":39.3,"h":39.3,"l":39.27,"n":5,"o":39.27,"t":"2026-06-30T10:00:00Z","v":1500,"vw":39.288},{"c":39.32,"h":39.32,"l":39.3,"n":4,"o":39.3,"t":"2026-06-30T10:15:00Z","v":600,"vw":39.304},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-06-30T10:45:00Z","v":210,"vw":39.36},{"c":39.36,"h":39.41,"l":39.36,"n":8,"o":39.41,"t":"2026-06-30T11:15:00Z","v":1495,"vw":39.394286},{"c":39.26,"h":39.3,"l":39.26,"n":2,"o":39.3,"t":"2026-06-30T12:00:00Z","v":500,"vw":39.268},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-06-30T12:30:00Z","v":400,"vw":39.35},{"c":39.36,"h":39.36,"l":39.35,"n":4,"o":39.35,"t":"2026-06-30T12:45:00Z","v":800,"vw":39.355},{"c":39.4,"h":39.4,"l":39.34,"n":14,"o":39.36,"t":"2026-06-30T13:00:00Z","v":3413,"vw":39.366932},{"c":39.39,"h":39.46,"l":39.39,"n":39,"o":39.42,"t":"2026-06-30T13:15:00Z","v":8173,"vw":39.423768},{"c":39.17,"h":39.54,"l":39.17,"n":837,"o":39.43,"t":"2026-06-30T13:30:00Z","v":81754,"vw":39.422951},{"c":38.9,"h":39.15,"l":38.9,"n":636,"o":39.15,"t":"2026-06-30T13:45:00Z","v":26604,"vw":39.029397},{"c":38.75,"h":38.925,"l":38.715,"n":757,"o":38.88,"t":"2026-06-30T14:00:00Z","v":25809,"vw":38.829355},{"c":38.67,"h":38.82,"l":38.65,"n":852,"o":38.7,"t":"2026-06-30T14:15:00Z","v":30339,"vw":38.710024},{"c":38.77,"h":38.78,"l":38.65,"n":933,"o":38.68,"t":"2026-06-30T14:30:00Z","v":51476,"vw":38.726444},{"c":38.67,"h":38.77,"l":38.645,"n":770,"o":38.765,"t":"2026-06-30T14:45:00Z","v":26721,"vw":38.70396},{"c":38.77,"h":38.805,"l":38.68,"n":887,"o":38.68,"t":"2026-06-30T15:00:00Z","v":36298,"vw":38.730746},{"c":38.68,"h":38.8,"l":38.67,"n":1110,"o":38.78,"t":"2026-06-30T15:15:00Z","v":49831,"vw":38.736499},{"c":38.66,"h":38.79,"l":38.63,"n":1790,"o":38.68,"t":"2026-06-30T15:30:00Z","v":115073,"vw":38.735149},{"c":38.66,"h":38.71,"l":38.66,"n":462,"o":38.67,"t":"2026-06-30T15:45:00Z","v":22263,"vw":38.689021},{"c":38.68,"h":38.69,"l":38.65,"n":455,"o":38.68,"t":"2026-06-30T16:00:00Z","v":16467,"vw":38.668182},{"c":38.72,"h":38.745,"l":38.65,"n":606,"o":38.685,"t":"2026-06-30T16:15:00Z","v":22546,"vw":38.702637},{"c":38.84,"h":38.84,"l":38.72,"n":894,"o":38.72,"t":"2026-06-30T16:30:00Z","v":47534,"vw":38.793271},{"c":38.87,"h":38.885,"l":38.8,"n":942,"o":38.84,"t":"2026-06-30T16:45:00Z","v":65075,"vw":38.853489},{"c":38.94,"h":38.99,"l":38.87,"n":1129,"o":38.87,"t":"2026-06-30T17:00:00Z","v":81568,"vw":38.94871},{"c":39.22,"h":39.34,"l":38.94,"n":1731,"o":38.94,"t":"2026-06-30T17:15:00Z","v":177597,"vw":39.201689},{"c":39.105,"h":39.24,"l":39,"n":852,"o":39.23,"t":"2026-06-30T17:30:00Z","v":69798,"vw":39.156651},{"c":39.26,"h":39.27,"l":39.11,"n":914,"o":39.11,"t":"2026-06-30T17:45:00Z","v":68099,"vw":39.224297},{"c":39.37,"h":39.44,"l":39.27,"n":1473,"o":39.27,"t":"2026-06-30T18:00:00Z","v":102464,"vw":39.370129},{"c":39.41,"h":39.465,"l":39.375,"n":1023,"o":39.38,"t":"2026-06-30T18:15:00Z","v":74829,"vw":39.429898},{"c":39.445,"h":39.49,"l":39.4,"n":1176,"o":39.405,"t":"2026-06-30T18:30:00Z","v":90489,"vw":39.446354},{"c":39.47,"h":39.51,"l":39.4,"n":1036,"o":39.44,"t":"2026-06-30T18:45:00Z","v":81134,"vw":39.466949},{"c":39.445,"h":39.475,"l":39.415,"n":1434,"o":39.47,"t":"2026-06-30T19:00:00Z","v":112743,"vw":39.441312},{"c":39.51,"h":39.53,"l":39.425,"n":1094,"o":39.44,"t":"2026-06-30T19:15:00Z","v":85636,"vw":39.470675},{"c":39.45,"h":39.54,"l":39.45,"n":2180,"o":39.51,"t":"2026-06-30T19:30:00Z","v":170604,"vw":39.507653},{"c":39.1,"h":39.46,"l":39.1,"n":5376,"o":39.45,"t":"2026-06-30T19:45:00Z","v":370940,"vw":39.252098},{"c":39.1,"h":39.1,"l":39.1,"n":32,"o":39.1,"t":"2026-06-30T20:00:00Z","v":339215,"vw":39.1},{"c":39.37,"h":39.37,"l":39.37,"n":2,"o":39.37,"t":"2026-07-01T08:15:00Z","v":500,"vw":39.37},{"c":39.03,"h":39.06,"l":39.03,"n":7,"o":39.04,"t":"2026-07-01T11:45:00Z","v":1140,"vw":39.051},{"c":39.18,"h":39.18,"l":39.18,"n":5,"o":39.18,"t":"2026-07-01T13:00:00Z","v":382,"vw":39.18},{"c":39.32,"h":39.32,"l":39.15,"n":73,"o":39.18,"t":"2026-07-01T13:15:00Z","v":8784,"vw":39.235258},{"c":39.05,"h":39.38,"l":39.04,"n":670,"o":39.38,"t":"2026-07-01T13:30:00Z","v":50551,"vw":39.257948},{"c":38.995,"h":39.01,"l":38.845,"n":637,"o":39.01,"t":"2026-07-01T13:45:00Z","v":32884,"vw":38.933147},{"c":39.14,"h":39.17,"l":38.9947,"n":639,"o":39.04,"t":"2026-07-01T14:00:00Z","v":34103,"vw":39.086197},{"c":39.23,"h":39.3,"l":39.155,"n":711,"o":39.155,"t":"2026-07-01T14:15:00Z","v":40745,"vw":39.222017},{"c":39.265,"h":39.35,"l":39.22,"n":705,"o":39.235,"t":"2026-07-01T14:30:00Z","v":41107,"vw":39.281723},{"c":39.32,"h":39.33,"l":39.25,"n":825,"o":39.29,"t":"2026-07-01T14:45:00Z","v":37267,"vw":39.297343},{"c":39.32,"h":39.34,"l":39.265,"n":1087,"o":39.31,"t":"2026-07-01T15:00:00Z","v":76512,"vw":39.304293},{"c":39.33,"h":39.335,"l":39.25,"n":1467,"o":39.32,"t":"2026-07-01T15:15:00Z","v":100087,"vw":39.287748},{"c":39.235,"h":39.335,"l":39.21,"n":1520,"o":39.33,"t":"2026-07-01T15:30:00Z","v":94605,"vw":39.264126},{"c":39.22,"h":39.27,"l":39.17,"n":885,"o":39.235,"t":"2026-07-01T15:45:00Z","v":50743,"vw":39.215549},{"c":39.25,"h":39.27,"l":39.19,"n":782,"o":39.225,"t":"2026-07-01T16:00:00Z","v":44337,"vw":39.232565},{"c":39.41,"h":39.41,"l":39.255,"n":614,"o":39.28,"t":"2026-07-01T16:15:00Z","v":29523,"vw":39.309875},{"c":39.34,"h":39.455,"l":39.315,"n":720,"o":39.415,"t":"2026-07-01T16:30:00Z","v":26406,"vw":39.400445},{"c":39.31,"h":39.35,"l":39.28,"n":494,"o":39.33,"t":"2026-07-01T16:45:00Z","v":24901,"vw":39.300734},{"c":39.29,"h":39.33,"l":39.27,"n":426,"o":39.31,"t":"2026-07-01T17:00:00Z","v":20255,"vw":39.297256},{"c":39.27,"h":39.3,"l":39.255,"n":468,"o":39.285,"t":"2026-07-01T17:15:00Z","v":20623,"vw":39.274546},{"c":39.47,"h":39.47,"l":39.23,"n":1171,"o":39.27,"t":"2026-07-01T17:30:00Z","v":83733,"vw":39.324326},{"c":39.33,"h":39.55,"l":39.315,"n":1244,"o":39.49,"t":"2026-07-01T17:45:00Z","v":99109,"vw":39.450175},{"c":39.28,"h":39.34,"l":39.27,"n":536,"o":39.34,"t":"2026-07-01T18:00:00Z","v":33314,"vw":39.283276},{"c":39.265,"h":39.3,"l":39.24,"n":723,"o":39.27,"t":"2026-07-01T18:15:00Z","v":47893,"vw":39.272721},{"c":39.38,"h":39.39,"l":39.25,"n":701,"o":39.27,"t":"2026-07-01T18:30:00Z","v":35133,"vw":39.306895},{"c":39.525,"h":39.56,"l":39.38,"n":868,"o":39.4,"t":"2026-07-01T18:45:00Z","v":45225,"vw":39.453569},{"c":39.535,"h":39.56,"l":39.49,"n":647,"o":39.53,"t":"2026-07-01T19:00:00Z","v":35730,"vw":39.528263},{"c":39.29,"h":39.54,"l":39.27,"n":1339,"o":39.535,"t":"2026-07-01T19:15:00Z","v":84156,"vw":39.431381},{"c":39.31,"h":39.35,"l":39.28,"n":1282,"o":39.285,"t":"2026-07-01T19:30:00Z","v":70423,"vw":39.31259},{"c":39.19,"h":39.325,"l":39.19,"n":5430,"o":39.32,"t":"2026-07-01T19:45:00Z","v":499021,"vw":39.253361},{"c":39.13,"h":39.2,"l":39.13,"n":24,"o":39.13,"t":"2026-07-01T20:00:00Z","v":957106,"vw":39.130019},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-07-02T08:00:00Z","v":292,"vw":39.45},{"c":39.43,"h":39.43,"l":39.43,"n":2,"o":39.43,"t":"2026-07-02T08:15:00Z","v":250,"vw":39.43},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-07-02T12:00:00Z","v":100,"vw":39.49},{"c":39.8,"h":39.8,"l":39.8,"n":4,"o":39.8,"t":"2026-07-02T12:30:00Z","v":135,"vw":39.8},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-07-02T13:00:00Z","v":200,"vw":39.85},{"c":39.81,"h":40.12,"l":39.81,"n":551,"o":40,"t":"2026-07-02T13:30:00Z","v":56621,"vw":39.998677},{"c":39.875,"h":39.89,"l":39.77,"n":543,"o":39.82,"t":"2026-07-02T13:45:00Z","v":24313,"vw":39.81816},{"c":39.85,"h":39.885,"l":39.75,"n":575,"o":39.875,"t":"2026-07-02T14:00:00Z","v":41279,"vw":39.823242},{"c":39.8,"h":39.92,"l":39.7801,"n":330,"o":39.86,"t":"2026-07-02T14:15:00Z","v":13603,"vw":39.859157},{"c":39.99,"h":39.99,"l":39.8,"n":557,"o":39.8,"t":"2026-07-02T14:30:00Z","v":45809,"vw":39.88879},{"c":40.13,"h":40.15,"l":39.97,"n":592,"o":39.97,"t":"2026-07-02T14:45:00Z","v":32432,"vw":40.060884},{"c":40.12,"h":40.15,"l":40.055,"n":522,"o":40.135,"t":"2026-07-02T15:00:00Z","v":24448,"vw":40.116716},{"c":40.06,"h":40.15,"l":39.99,"n":1126,"o":40.12,"t":"2026-07-02T15:15:00Z","v":78941,"vw":40.069229},{"c":39.99,"h":40.15,"l":39.985,"n":1507,"o":40.09,"t":"2026-07-02T15:30:00Z","v":165017,"vw":40.07944},{"c":39.9565,"h":40,"l":39.9301,"n":483,"o":39.98,"t":"2026-07-02T15:45:00Z","v":19226,"vw":39.965974},{"c":40.07,"h":40.08,"l":39.955,"n":533,"o":39.955,"t":"2026-07-02T16:00:00Z","v":24174,"vw":40.03526},{"c":40.14,"h":40.18,"l":40.07,"n":766,"o":40.07,"t":"2026-07-02T16:15:00Z","v":41746,"vw":40.136917},{"c":40.02,"h":40.16,"l":40.005,"n":452,"o":40.14,"t":"2026-07-02T16:30:00Z","v":29994,"vw":40.083003},{"c":40.06,"h":40.11,"l":40.02,"n":452,"o":40.03,"t":"2026-07-02T16:45:00Z","v":20921,"vw":40.073014},{"c":39.94,"h":40.08,"l":39.94,"n":468,"o":40.06,"t":"2026-07-02T17:00:00Z","v":14376,"vw":40.007006},{"c":39.965,"h":39.97,"l":39.91,"n":809,"o":39.93,"t":"2026-07-02T17:15:00Z","v":26472,"vw":39.931626},{"c":39.91,"h":40,"l":39.91,"n":685,"o":39.96,"t":"2026-07-02T17:30:00Z","v":29924,"vw":39.944803},{"c":39.905,"h":39.935,"l":39.845,"n":518,"o":39.91,"t":"2026-07-02T17:45:00Z","v":36821,"vw":39.869067},{"c":39.985,"h":40.005,"l":39.885,"n":736,"o":39.905,"t":"2026-07-02T18:00:00Z","v":39166,"vw":39.962185},{"c":39.95,"h":39.99,"l":39.935,"n":700,"o":39.97,"t":"2026-07-02T18:15:00Z","v":29553,"vw":39.951557},{"c":40,"h":40.02,"l":39.945,"n":623,"o":39.9463,"t":"2026-07-02T18:30:00Z","v":25724,"vw":39.971148},{"c":39.955,"h":40.005,"l":39.945,"n":706,"o":40.005,"t":"2026-07-02T18:45:00Z","v":35805,"vw":39.970307},{"c":40.07,"h":40.07,"l":39.91,"n":866,"o":39.95,"t":"2026-07-02T19:00:00Z","v":40116,"vw":39.958221},{"c":40.075,"h":40.09,"l":40.01,"n":884,"o":40.06,"t":"2026-07-02T19:15:00Z","v":40379,"vw":40.050472},{"c":40.05,"h":40.12,"l":40.04,"n":1550,"o":40.075,"t":"2026-07-02T19:30:00Z","v":103903,"vw":40.076853},{"c":40.11,"h":40.13,"l":39.935,"n":3812,"o":40.055,"t":"2026-07-02T19:45:00Z","v":266810,"vw":40.045733},{"c":40.1,"h":40.1,"l":40.1,"n":26,"o":40.1,"t":"2026-07-02T20:00:00Z","v":282852,"vw":40.1},{"c":39.98,"h":39.98,"l":39.98,"n":9,"o":39.98,"t":"2026-07-06T08:30:00Z","v":202,"vw":39.98},{"c":39.72,"h":39.72,"l":39.72,"n":3,"o":39.72,"t":"2026-07-06T10:00:00Z","v":284,"vw":39.72},{"c":39.52,"h":39.52,"l":39.52,"n":24,"o":39.52,"t":"2026-07-06T12:00:00Z","v":629,"vw":39.52},{"c":39.62,"h":39.62,"l":39.55,"n":118,"o":39.55,"t":"2026-07-06T12:15:00Z","v":3564,"vw":39.586618},{"c":39.69,"h":39.69,"l":39.69,"n":7,"o":39.69,"t":"2026-07-06T12:30:00Z","v":1700,"vw":39.69},{"c":39.62,"h":39.63,"l":39.61,"n":23,"o":39.61,"t":"2026-07-06T12:45:00Z","v":2310,"vw":39.626626},{"c":39.58,"h":39.61,"l":39.55,"n":18,"o":39.61,"t":"2026-07-06T13:00:00Z","v":2158,"vw":39.572177},{"c":39.39,"h":39.58,"l":39.39,"n":159,"o":39.57,"t":"2026-07-06T13:15:00Z","v":12928,"vw":39.528264},{"c":38.9494,"h":39.58,"l":38.73,"n":1444,"o":39.425,"t":"2026-07-06T13:30:00Z","v":99390,"vw":39.093564},{"c":39,"h":39.04,"l":38.92,"n":2179,"o":38.97,"t":"2026-07-06T13:45:00Z","v":174851,"vw":38.974124},{"c":38.92,"h":39.03,"l":38.92,"n":1176,"o":39.01,"t":"2026-07-06T14:00:00Z","v":67034,"vw":38.976597},{"c":38.861,"h":38.97,"l":38.82,"n":1282,"o":38.92,"t":"2026-07-06T14:15:00Z","v":80723,"vw":38.908349},{"c":38.9,"h":38.92,"l":38.815,"n":1372,"o":38.86,"t":"2026-07-06T14:30:00Z","v":77178,"vw":38.857268},{"c":38.985,"h":38.985,"l":38.86,"n":948,"o":38.9,"t":"2026-07-06T14:45:00Z","v":43605,"vw":38.90764},{"c":38.89,"h":38.991,"l":38.83,"n":1662,"o":38.98,"t":"2026-07-06T15:00:00Z","v":98087,"vw":38.908186},{"c":38.985,"h":39.11,"l":38.82,"n":2359,"o":38.885,"t":"2026-07-06T15:15:00Z","v":219550,"vw":39.010637},{"c":39.06,"h":39.065,"l":38.96,"n":2357,"o":39,"t":"2026-07-06T15:30:00Z","v":158310,"vw":38.995321},{"c":39.08,"h":39.12,"l":39.035,"n":593,"o":39.055,"t":"2026-07-06T15:45:00Z","v":21005,"vw":39.076139},{"c":39.08,"h":39.11,"l":39.05,"n":553,"o":39.08,"t":"2026-07-06T16:00:00Z","v":28776,"vw":39.073652},{"c":39.06,"h":39.09,"l":39.06,"n":437,"o":39.07,"t":"2026-07-06T16:15:00Z","v":14235,"vw":39.070181},{"c":39.025,"h":39.05,"l":39.01,"n":457,"o":39.05,"t":"2026-07-06T16:30:00Z","v":11988,"vw":39.037077},{"c":39.115,"h":39.12,"l":39.025,"n":410,"o":39.025,"t":"2026-07-06T16:45:00Z","v":14386,"vw":39.053287},{"c":39.15,"h":39.15,"l":39.095,"n":513,"o":39.12,"t":"2026-07-06T17:00:00Z","v":15154,"vw":39.127163},{"c":39.14,"h":39.2,"l":39.14,"n":688,"o":39.155,"t":"2026-07-06T17:15:00Z","v":39301,"vw":39.171054},{"c":39,"h":39.155,"l":38.985,"n":597,"o":39.14,"t":"2026-07-06T17:30:00Z","v":23506,"vw":39.077513},{"c":39.085,"h":39.145,"l":39,"n":820,"o":39.01,"t":"2026-07-06T17:45:00Z","v":47550,"vw":39.088019},{"c":39.03,"h":39.1,"l":39.01,"n":465,"o":39.08,"t":"2026-07-06T18:00:00Z","v":23660,"vw":39.061054},{"c":39.015,"h":39.03,"l":38.985,"n":566,"o":39.02,"t":"2026-07-06T18:15:00Z","v":22369,"vw":39.002652},{"c":39.155,"h":39.17,"l":38.98,"n":989,"o":39.01,"t":"2026-07-06T18:30:00Z","v":63167,"vw":39.057537},{"c":39.21,"h":39.215,"l":39.155,"n":646,"o":39.155,"t":"2026-07-06T18:45:00Z","v":29037,"vw":39.183935},{"c":39.195,"h":39.215,"l":39.14,"n":841,"o":39.2,"t":"2026-07-06T19:00:00Z","v":36934,"vw":39.186901},{"c":39.33,"h":39.34,"l":39.15,"n":1151,"o":39.2,"t":"2026-07-06T19:15:00Z","v":55121,"vw":39.245584},{"c":39.27,"h":39.35,"l":39.24,"n":1355,"o":39.32,"t":"2026-07-06T19:30:00Z","v":64259,"vw":39.281339},{"c":39.15,"h":39.36,"l":39.14,"n":3980,"o":39.26,"t":"2026-07-06T19:45:00Z","v":258561,"vw":39.279162},{"c":39.15,"h":39.15,"l":39.15,"n":26,"o":39.15,"t":"2026-07-06T20:00:00Z","v":396557,"vw":39.15},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-07-06T23:00:00Z","v":300,"vw":39.3},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-07-07T11:30:00Z","v":100,"vw":39.26},{"c":39.33,"h":39.33,"l":39.33,"n":2,"o":39.33,"t":"2026-07-07T12:15:00Z","v":382,"vw":39.33},{"c":39.39,"h":39.39,"l":39.37,"n":6,"o":39.37,"t":"2026-07-07T12:45:00Z","v":663,"vw":39.373333},{"c":39.69,"h":39.74,"l":39.545,"n":114,"o":39.545,"t":"2026-07-07T13:15:00Z","v":7160,"vw":39.678011},{"c":39.375,"h":39.84,"l":39.375,"n":909,"o":39.61,"t":"2026-07-07T13:30:00Z","v":99734,"vw":39.682586},{"c":39.28,"h":39.385,"l":39.215,"n":572,"o":39.375,"t":"2026-07-07T13:45:00Z","v":34011,"vw":39.291126},{"c":39.075,"h":39.25,"l":39.03,"n":382,"o":39.25,"t":"2026-07-07T14:00:00Z","v":18571,"vw":39.103509},{"c":39.08,"h":39.195,"l":39.04,"n":474,"o":39.06,"t":"2026-07-07T14:15:00Z","v":22286,"vw":39.12423},{"c":39.12,"h":39.16,"l":39.02,"n":906,"o":39.09,"t":"2026-07-07T14:30:00Z","v":72125,"vw":39.093708},{"c":39.095,"h":39.16,"l":39.05,"n":1350,"o":39.11,"t":"2026-07-07T14:45:00Z","v":81319,"vw":39.101816},{"c":39.03,"h":39.12,"l":39,"n":2196,"o":39.095,"t":"2026-07-07T15:00:00Z","v":181540,"vw":39.04735},{"c":39,"h":39.075,"l":38.96,"n":1360,"o":39.035,"t":"2026-07-07T15:15:00Z","v":111891,"vw":39.028588},{"c":39.05,"h":39.085,"l":38.96,"n":2560,"o":39,"t":"2026-07-07T15:30:00Z","v":184806,"vw":39.002263},{"c":39.08,"h":39.09,"l":39.05,"n":498,"o":39.055,"t":"2026-07-07T15:45:00Z","v":25296,"vw":39.067384},{"c":39.035,"h":39.13,"l":39.035,"n":538,"o":39.08,"t":"2026-07-07T16:00:00Z","v":27185,"vw":39.09084},{"c":39.06,"h":39.08,"l":38.99,"n":430,"o":39.04,"t":"2026-07-07T16:15:00Z","v":20851,"vw":39.042191},{"c":39.08,"h":39.11,"l":39.05,"n":436,"o":39.05,"t":"2026-07-07T16:30:00Z","v":16864,"vw":39.066358},{"c":39.09,"h":39.095,"l":39.06,"n":366,"o":39.07,"t":"2026-07-07T16:45:00Z","v":17382,"vw":39.07473},{"c":39.05,"h":39.125,"l":39.05,"n":547,"o":39.1,"t":"2026-07-07T17:00:00Z","v":28120,"vw":39.094864},{"c":39.01,"h":39.04,"l":38.995,"n":517,"o":39.03,"t":"2026-07-07T17:15:00Z","v":29235,"vw":39.016424},{"c":38.99,"h":39.015,"l":38.945,"n":967,"o":39.01,"t":"2026-07-07T17:30:00Z","v":76295,"vw":38.983003},{"c":39,"h":39.005,"l":38.96,"n":869,"o":38.99,"t":"2026-07-07T17:45:00Z","v":85514,"vw":38.987433},{"c":38.99,"h":39.02,"l":38.96,"n":697,"o":38.995,"t":"2026-07-07T18:00:00Z","v":38142,"vw":38.99417},{"c":39.015,"h":39.03,"l":38.99,"n":560,"o":39,"t":"2026-07-07T18:15:00Z","v":28219,"vw":39.004487},{"c":39.025,"h":39.035,"l":39.005,"n":619,"o":39.015,"t":"2026-07-07T18:30:00Z","v":25978,"vw":39.02236},{"c":38.965,"h":39.035,"l":38.965,"n":1209,"o":39.025,"t":"2026-07-07T18:45:00Z","v":69947,"vw":38.990192},{"c":38.855,"h":38.96,"l":38.85,"n":1528,"o":38.96,"t":"2026-07-07T19:00:00Z","v":100686,"vw":38.909335},{"c":38.9,"h":38.995,"l":38.84,"n":1520,"o":38.86,"t":"2026-07-07T19:15:00Z","v":109448,"vw":38.935889},{"c":38.87,"h":38.915,"l":38.85,"n":1736,"o":38.91,"t":"2026-07-07T19:30:00Z","v":124537,"vw":38.868951},{"c":38.72,"h":39,"l":38.72,"n":6424,"o":38.875,"t":"2026-07-07T19:45:00Z","v":549353,"vw":38.82976},{"c":38.72,"h":38.72,"l":38.72,"n":36,"o":38.72,"t":"2026-07-07T20:00:00Z","v":867045,"vw":38.72},{"c":38.14,"h":38.14,"l":38.14,"n":5,"o":38.14,"t":"2026-07-08T08:15:00Z","v":294,"vw":38.14},{"c":38.09,"h":38.09,"l":38.09,"n":2,"o":38.09,"t":"2026-07-08T11:30:00Z","v":260,"vw":38.09},{"c":37.87,"h":37.87,"l":37.87,"n":1,"o":37.87,"t":"2026-07-08T12:00:00Z","v":100,"vw":37.87},{"c":38.02,"h":38.02,"l":37.96,"n":5,"o":37.96,"t":"2026-07-08T13:00:00Z","v":1173,"vw":37.99875},{"c":37.82,"h":38.0597,"l":37.82,"n":77,"o":38.05,"t":"2026-07-08T13:15:00Z","v":6186,"vw":37.920455},{"c":38.06,"h":38.12,"l":37.69,"n":1399,"o":37.9,"t":"2026-07-08T13:30:00Z","v":157761,"vw":37.928871},{"c":38.02,"h":38.15,"l":38.02,"n":705,"o":38.06,"t":"2026-07-08T13:45:00Z","v":41462,"vw":38.073043},{"c":37.93,"h":38.03,"l":37.895,"n":915,"o":38.02,"t":"2026-07-08T14:00:00Z","v":80006,"vw":37.958254},{"c":37.9,"h":37.995,"l":37.88,"n":719,"o":37.925,"t":"2026-07-08T14:15:00Z","v":38718,"vw":37.945083},{"c":37.96,"h":37.97,"l":37.85,"n":906,"o":37.9,"t":"2026-07-08T14:30:00Z","v":52443,"vw":37.897456},{"c":37.86,"h":37.98,"l":37.85,"n":1039,"o":37.935,"t":"2026-07-08T14:45:00Z","v":57830,"vw":37.91475},{"c":37.82,"h":37.87,"l":37.79,"n":1624,"o":37.86,"t":"2026-07-08T15:00:00Z","v":207116,"vw":37.832793},{"c":37.805,"h":37.83,"l":37.785,"n":1014,"o":37.82,"t":"2026-07-08T15:15:00Z","v":65616,"vw":37.807998},{"c":37.75,"h":37.835,"l":37.735,"n":1899,"o":37.81,"t":"2026-07-08T15:30:00Z","v":152685,"vw":37.795971},{"c":37.81,"h":37.81,"l":37.73,"n":706,"o":37.74,"t":"2026-07-08T15:45:00Z","v":36171,"vw":37.761234},{"c":37.875,"h":37.92,"l":37.77,"n":768,"o":37.82,"t":"2026-07-08T16:00:00Z","v":43303,"vw":37.863041},{"c":37.88,"h":37.94,"l":37.86,"n":738,"o":37.875,"t":"2026-07-08T16:15:00Z","v":38818,"vw":37.899423},{"c":37.96,"h":38.04,"l":37.865,"n":1201,"o":37.89,"t":"2026-07-08T16:30:00Z","v":50147,"vw":37.942235},{"c":38,"h":38,"l":37.96,"n":622,"o":37.96,"t":"2026-07-08T16:45:00Z","v":29387,"vw":37.980351},{"c":37.945,"h":37.9901,"l":37.93,"n":691,"o":37.99,"t":"2026-07-08T17:00:00Z","v":35278,"vw":37.953761},{"c":37.955,"h":37.96,"l":37.925,"n":546,"o":37.94,"t":"2026-07-08T17:15:00Z","v":19256,"vw":37.939666},{"c":37.96,"h":38.01,"l":37.9,"n":899,"o":37.955,"t":"2026-07-08T17:30:00Z","v":43633,"vw":37.94446},{"c":37.97,"h":38,"l":37.93,"n":598,"o":37.955,"t":"2026-07-08T17:45:00Z","v":28869,"vw":37.963699},{"c":38.07,"h":38.07,"l":37.97,"n":693,"o":37.97,"t":"2026-07-08T18:00:00Z","v":31183,"vw":38.028272},{"c":38.065,"h":38.07,"l":38.015,"n":862,"o":38.06,"t":"2026-07-08T18:15:00Z","v":41954,"vw":38.036677},{"c":38.015,"h":38.06,"l":37.96,"n":904,"o":38.06,"t":"2026-07-08T18:30:00Z","v":49351,"vw":37.999453},{"c":38.02,"h":38.045,"l":37.965,"n":798,"o":38.015,"t":"2026-07-08T18:45:00Z","v":43667,"vw":38.002373},{"c":38.045,"h":38.08,"l":38,"n":753,"o":38.02,"t":"2026-07-08T19:00:00Z","v":42089,"vw":38.037785},{"c":37.95,"h":38.07,"l":37.93,"n":963,"o":38.05,"t":"2026-07-08T19:15:00Z","v":50307,"vw":38.007579},{"c":37.97,"h":37.985,"l":37.905,"n":1195,"o":37.95,"t":"2026-07-08T19:30:00Z","v":60449,"vw":37.947266},{"c":38.005,"h":38.02,"l":37.85,"n":6077,"o":37.98,"t":"2026-07-08T19:45:00Z","v":639678,"vw":37.932945},{"c":38,"h":38,"l":38,"n":26,"o":38,"t":"2026-07-08T20:00:00Z","v":300439,"vw":38},{"c":38.07,"h":38.25,"l":38.07,"n":61,"o":38.25,"t":"2026-07-09T13:15:00Z","v":4352,"vw":38.168225},{"c":38.76,"h":38.76,"l":38.035,"n":1039,"o":38.07,"t":"2026-07-09T13:30:00Z","v":90014,"vw":38.323626},{"c":39.25,"h":39.315,"l":38.72,"n":1667,"o":38.74,"t":"2026-07-09T13:45:00Z","v":136843,"vw":39.046106},{"c":42.21,"h":43.21,"l":39.185,"n":13296,"o":39.21,"t":"2026-07-09T14:00:00Z","v":1480946,"vw":41.700487},{"c":41.39,"h":43.13,"l":41.16,"n":15590,"o":42.3,"t":"2026-07-09T14:15:00Z","v":1767270,"vw":42.252669},{"c":42.89,"h":44.03,"l":41.36,"n":23816,"o":41.38,"t":"2026-07-09T14:30:00Z","v":2492265,"vw":42.654658},{"c":42.87,"h":43.36,"l":42.46,"n":8044,"o":42.865,"t":"2026-07-09T14:45:00Z","v":838010,"vw":42.842094},{"c":42.36,"h":43.05,"l":42.03,"n":6421,"o":42.88,"t":"2026-07-09T15:00:00Z","v":968664,"vw":42.592893},{"c":42.01,"h":42.455,"l":41.65,"n":6315,"o":42.35,"t":"2026-07-09T15:15:00Z","v":767971,"vw":41.994896},{"c":41.97,"h":42.205,"l":41.71,"n":4737,"o":42.03,"t":"2026-07-09T15:30:00Z","v":413946,"vw":41.952329},{"c":41.66,"h":41.98,"l":41.53,"n":3057,"o":41.97,"t":"2026-07-09T15:45:00Z","v":216525,"vw":41.74717},{"c":41.76,"h":41.8,"l":41.33,"n":3452,"o":41.68,"t":"2026-07-09T16:00:00Z","v":296784,"vw":41.584496},{"c":41.78,"h":41.98,"l":41.6814,"n":2216,"o":41.72,"t":"2026-07-09T16:15:00Z","v":154459,"vw":41.813454},{"c":41.8,"h":41.86,"l":41.73,"n":1507,"o":41.78,"t":"2026-07-09T16:30:00Z","v":89360,"vw":41.792192},{"c":41.78,"h":41.945,"l":41.68,"n":1906,"o":41.8199,"t":"2026-07-09T16:45:00Z","v":122001,"vw":41.848638},{"c":41.73,"h":41.82,"l":41.62,"n":1467,"o":41.75,"t":"2026-07-09T17:00:00Z","v":89040,"vw":41.731068},{"c":41.73,"h":41.79,"l":41.65,"n":1705,"o":41.715,"t":"2026-07-09T17:15:00Z","v":110315,"vw":41.725007},{"c":41.825,"h":41.93,"l":41.72,"n":2374,"o":41.72,"t":"2026-07-09T17:30:00Z","v":145223,"vw":41.82247},{"c":41.8414,"h":41.975,"l":41.735,"n":1443,"o":41.815,"t":"2026-07-09T17:45:00Z","v":101485,"vw":41.83126},{"c":41.725,"h":41.87,"l":41.71,"n":1529,"o":41.85,"t":"2026-07-09T18:00:00Z","v":87609,"vw":41.784337},{"c":41.535,"h":41.84,"l":41.5,"n":1631,"o":41.72,"t":"2026-07-09T18:15:00Z","v":122082,"vw":41.655893},{"c":41.33,"h":41.595,"l":41.3,"n":1885,"o":41.535,"t":"2026-07-09T18:30:00Z","v":117941,"vw":41.462744},{"c":41.365,"h":41.41,"l":41.27,"n":1493,"o":41.33,"t":"2026-07-09T18:45:00Z","v":85253,"vw":41.328666},{"c":41.62,"h":41.64,"l":41.35,"n":2082,"o":41.35,"t":"2026-07-09T19:00:00Z","v":155791,"vw":41.52253},{"c":41.9,"h":41.96,"l":41.6,"n":2792,"o":41.625,"t":"2026-07-09T19:15:00Z","v":252187,"vw":41.828358},{"c":41.95,"h":41.96,"l":41.67,"n":3363,"o":41.91,"t":"2026-07-09T19:30:00Z","v":255716,"vw":41.798497},{"c":42.01,"h":42.09,"l":41.74,"n":9843,"o":41.925,"t":"2026-07-09T19:45:00Z","v":894877,"vw":41.909421},{"c":41.99,"h":42,"l":41.99,"n":50,"o":42,"t":"2026-07-09T20:00:00Z","v":398663,"vw":41.990011},{"c":42.1,"h":42.39,"l":42.1,"n":7,"o":42.3849,"t":"2026-07-09T20:30:00Z","v":602,"vw":42.195817},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-07-09T22:15:00Z","v":250,"vw":42.39},{"c":42.1377,"h":42.1377,"l":42.1377,"n":2,"o":42.1377,"t":"2026-07-09T22:45:00Z","v":1442,"vw":42.1377},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-07-09T23:00:00Z","v":485,"vw":42.22},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-07-09T23:45:00Z","v":100,"vw":42.11},{"c":41.6,"h":42.17,"l":41.07,"n":45,"o":41.67,"t":"2026-07-10T08:00:00Z","v":5537,"vw":41.703841},{"c":41.46,"h":41.525,"l":41.46,"n":3,"o":41.525,"t":"2026-07-10T08:30:00Z","v":283,"vw":41.49125},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-07-10T09:30:00Z","v":100,"vw":41.78},{"c":41.75,"h":41.75,"l":41.725,"n":2,"o":41.725,"t":"2026-07-10T09:45:00Z","v":200,"vw":41.7375},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-07-10T10:00:00Z","v":100,"vw":41.78},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-07-10T11:00:00Z","v":100,"vw":41.97},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-07-10T11:15:00Z","v":100,"vw":41.87},{"c":41.97,"h":41.97,"l":41.79,"n":2,"o":41.79,"t":"2026-07-10T12:00:00Z","v":247,"vw":41.862874},{"c":41.77,"h":41.8,"l":41.66,"n":5,"o":41.8,"t":"2026-07-10T12:30:00Z","v":500,"vw":41.733},{"c":41.84,"h":41.88,"l":41.84,"n":2,"o":41.88,"t":"2026-07-10T12:45:00Z","v":300,"vw":41.853333},{"c":41.82,"h":41.82,"l":41.82,"n":5,"o":41.82,"t":"2026-07-10T13:00:00Z","v":596,"vw":41.82},{"c":41.84,"h":41.91,"l":41.55,"n":327,"o":41.68,"t":"2026-07-10T13:15:00Z","v":36455,"vw":41.757062},{"c":42.175,"h":42.18,"l":41.65,"n":2940,"o":41.82,"t":"2026-07-10T13:30:00Z","v":227579,"vw":41.899003},{"c":42.05,"h":42.2,"l":41.91,"n":1823,"o":42.175,"t":"2026-07-10T13:45:00Z","v":129640,"vw":42.037865},{"c":41.825,"h":42.02,"l":41.75,"n":2157,"o":42.01,"t":"2026-07-10T14:00:00Z","v":160375,"vw":41.886811},{"c":41.83,"h":41.98,"l":41.78,"n":1514,"o":41.825,"t":"2026-07-10T14:15:00Z","v":102227,"vw":41.870756},{"c":41.905,"h":41.93,"l":41.58,"n":3003,"o":41.85,"t":"2026-07-10T14:30:00Z","v":213376,"vw":41.779371},{"c":42.055,"h":42.31,"l":41.86,"n":2942,"o":41.885,"t":"2026-07-10T14:45:00Z","v":189119,"vw":42.102079},{"c":41.69,"h":42.05,"l":41.68,"n":1704,"o":42.05,"t":"2026-07-10T15:00:00Z","v":81905,"vw":41.891731},{"c":41.68,"h":41.81,"l":41.61,"n":2056,"o":41.715,"t":"2026-07-10T15:15:00Z","v":140330,"vw":41.70927},{"c":41.64,"h":41.73,"l":41.59,"n":1950,"o":41.685,"t":"2026-07-10T15:30:00Z","v":122938,"vw":41.654299},{"c":41.76,"h":41.77,"l":41.61,"n":1107,"o":41.64,"t":"2026-07-10T15:45:00Z","v":52918,"vw":41.701527},{"c":41.84,"h":41.8591,"l":41.71,"n":1303,"o":41.75,"t":"2026-07-10T16:00:00Z","v":75604,"vw":41.781259},{"c":41.7919,"h":41.835,"l":41.715,"n":1006,"o":41.83,"t":"2026-07-10T16:15:00Z","v":50451,"vw":41.780247},{"c":41.76,"h":41.85,"l":41.71,"n":1188,"o":41.8,"t":"2026-07-10T16:30:00Z","v":67656,"vw":41.774698},{"c":41.83,"h":41.84,"l":41.7125,"n":1063,"o":41.76,"t":"2026-07-10T16:45:00Z","v":57973,"vw":41.774613},{"c":41.765,"h":41.87,"l":41.745,"n":1331,"o":41.83,"t":"2026-07-10T17:00:00Z","v":73496,"vw":41.817773},{"c":41.75,"h":41.85,"l":41.73,"n":1014,"o":41.765,"t":"2026-07-10T17:15:00Z","v":59591,"vw":41.798358},{"c":41.695,"h":41.74,"l":41.65,"n":1250,"o":41.74,"t":"2026-07-10T17:30:00Z","v":78540,"vw":41.690262},{"c":41.675,"h":41.74,"l":41.66,"n":1171,"o":41.7,"t":"2026-07-10T17:45:00Z","v":67536,"vw":41.700922},{"c":41.64,"h":41.72,"l":41.63,"n":1437,"o":41.68,"t":"2026-07-10T18:00:00Z","v":109629,"vw":41.666081},{"c":41.625,"h":41.69,"l":41.61,"n":1015,"o":41.645,"t":"2026-07-10T18:15:00Z","v":62375,"vw":41.65792},{"c":41.555,"h":41.63,"l":41.54,"n":1520,"o":41.625,"t":"2026-07-10T18:30:00Z","v":89237,"vw":41.589363},{"c":41.545,"h":41.6125,"l":41.525,"n":1456,"o":41.55,"t":"2026-07-10T18:45:00Z","v":86888,"vw":41.568571},{"c":41.575,"h":41.59,"l":41.49,"n":1684,"o":41.545,"t":"2026-07-10T19:00:00Z","v":114434,"vw":41.544029},{"c":41.57,"h":41.675,"l":41.56,"n":1948,"o":41.5778,"t":"2026-07-10T19:15:00Z","v":126727,"vw":41.625118},{"c":41.455,"h":41.575,"l":41.42,"n":3037,"o":41.56,"t":"2026-07-10T19:30:00Z","v":195317,"vw":41.492252},{"c":41.525,"h":41.58,"l":41.4,"n":5569,"o":41.45,"t":"2026-07-10T19:45:00Z","v":466198,"vw":41.495691},{"c":41.51,"h":41.51,"l":41.51,"n":36,"o":41.51,"t":"2026-07-10T20:00:00Z","v":318150,"vw":41.51},{"c":41.45,"h":41.47,"l":41.45,"n":2,"o":41.47,"t":"2026-07-13T09:00:00Z","v":300,"vw":41.46},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-07-13T09:15:00Z","v":150,"vw":41.42},{"c":41.39,"h":41.45,"l":41.39,"n":4,"o":41.45,"t":"2026-07-13T10:15:00Z","v":311,"vw":41.414},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-07-13T11:30:00Z","v":100,"vw":41.38},{"c":41.11,"h":41.32,"l":41.11,"n":51,"o":41.32,"t":"2026-07-13T13:15:00Z","v":6169,"vw":41.236902},{"c":41.46,"h":41.475,"l":41.14,"n":1211,"o":41.14,"t":"2026-07-13T13:30:00Z","v":93122,"vw":41.310113},{"c":41.48,"h":41.59,"l":41.34,"n":1071,"o":41.455,"t":"2026-07-13T13:45:00Z","v":68939,"vw":41.480202},{"c":41.54,"h":41.58,"l":41.42,"n":1302,"o":41.48,"t":"2026-07-13T14:00:00Z","v":94728,"vw":41.48588},{"c":41.52,"h":41.57,"l":41.37,"n":1474,"o":41.54,"t":"2026-07-13T14:15:00Z","v":90405,"vw":41.465457},{"c":41.58,"h":41.62,"l":41.49,"n":874,"o":41.52,"t":"2026-07-13T14:30:00Z","v":61601,"vw":41.580851},{"c":41.52,"h":41.72,"l":41.495,"n":1856,"o":41.58,"t":"2026-07-13T14:45:00Z","v":146792,"vw":41.652699},{"c":41.59,"h":41.63,"l":41.52,"n":1145,"o":41.525,"t":"2026-07-13T15:00:00Z","v":57362,"vw":41.568487},{"c":41.5101,"h":41.605,"l":41.46,"n":826,"o":41.6,"t":"2026-07-13T15:15:00Z","v":48343,"vw":41.519146},{"c":41.5,"h":41.54,"l":41.44,"n":1299,"o":41.51,"t":"2026-07-13T15:30:00Z","v":99512,"vw":41.479667},{"c":41.395,"h":41.5,"l":41.37,"n":680,"o":41.5,"t":"2026-07-13T15:45:00Z","v":36353,"vw":41.420845},{"c":41.554,"h":41.59,"l":41.39,"n":1186,"o":41.395,"t":"2026-07-13T16:00:00Z","v":59358,"vw":41.506701},{"c":41.615,"h":41.7,"l":41.515,"n":1372,"o":41.555,"t":"2026-07-13T16:15:00Z","v":156792,"vw":41.571586},{"c":41.65,"h":41.66,"l":41.525,"n":1398,"o":41.615,"t":"2026-07-13T16:30:00Z","v":102390,"vw":41.586461},{"c":41.805,"h":41.81,"l":41.64,"n":1552,"o":41.645,"t":"2026-07-13T16:45:00Z","v":118820,"vw":41.73928},{"c":41.865,"h":41.89,"l":41.77,"n":1266,"o":41.81,"t":"2026-07-13T17:00:00Z","v":106123,"vw":41.827709},{"c":41.825,"h":41.95,"l":41.805,"n":1360,"o":41.87,"t":"2026-07-13T17:15:00Z","v":94530,"vw":41.884446},{"c":41.745,"h":41.84,"l":41.73,"n":870,"o":41.81,"t":"2026-07-13T17:30:00Z","v":54430,"vw":41.786904},{"c":41.68,"h":41.77,"l":41.68,"n":701,"o":41.745,"t":"2026-07-13T17:45:00Z","v":37752,"vw":41.742863},{"c":41.66,"h":41.73,"l":41.61,"n":1221,"o":41.6702,"t":"2026-07-13T18:00:00Z","v":79199,"vw":41.663272},{"c":41.51,"h":41.66,"l":41.51,"n":789,"o":41.66,"t":"2026-07-13T18:15:00Z","v":39669,"vw":41.589621},{"c":41.54,"h":41.585,"l":41.514,"n":1037,"o":41.514,"t":"2026-07-13T18:30:00Z","v":78624,"vw":41.550108},{"c":41.415,"h":41.58,"l":41.4,"n":1551,"o":41.55,"t":"2026-07-13T18:45:00Z","v":157309,"vw":41.52609},{"c":41.48,"h":41.595,"l":41.37,"n":1917,"o":41.41,"t":"2026-07-13T19:00:00Z","v":224015,"vw":41.492545},{"c":41.46,"h":41.51,"l":41.44,"n":1262,"o":41.485,"t":"2026-07-13T19:15:00Z","v":96293,"vw":41.472638},{"c":41.47,"h":41.52,"l":41.44,"n":1667,"o":41.45,"t":"2026-07-13T19:30:00Z","v":131838,"vw":41.486445},{"c":41.44,"h":41.5,"l":41.355,"n":4478,"o":41.455,"t":"2026-07-13T19:45:00Z","v":369045,"vw":41.423069},{"c":41.44,"h":41.44,"l":41.44,"n":16,"o":41.44,"t":"2026-07-13T20:00:00Z","v":258377,"vw":41.44},{"c":40.79,"h":40.89,"l":40.77,"n":4,"o":40.89,"t":"2026-07-14T08:00:00Z","v":867,"vw":40.804602},{"c":40.47,"h":40.49,"l":40.44,"n":12,"o":40.49,"t":"2026-07-14T08:30:00Z","v":1438,"vw":40.463114},{"c":40.38,"h":40.4,"l":40.38,"n":12,"o":40.4,"t":"2026-07-14T09:00:00Z","v":3133,"vw":40.387505},{"c":40.53,"h":40.53,"l":40.53,"n":5,"o":40.53,"t":"2026-07-14T09:45:00Z","v":931,"vw":40.53},{"c":40.5,"h":40.52,"l":40.5,"n":2,"o":40.52,"t":"2026-07-14T10:15:00Z","v":480,"vw":40.512458},{"c":40.42,"h":40.51,"l":40.3799,"n":17,"o":40.5,"t":"2026-07-14T11:00:00Z","v":2521,"vw":40.43047},{"c":40.49,"h":40.49,"l":40.42,"n":22,"o":40.44,"t":"2026-07-14T11:15:00Z","v":6854,"vw":40.463135},{"c":40.43,"h":40.51,"l":40.43,"n":9,"o":40.51,"t":"2026-07-14T11:30:00Z","v":2077,"vw":40.487264},{"c":40.5099,"h":40.51,"l":40.5099,"n":24,"o":40.51,"t":"2026-07-14T11:45:00Z","v":1194,"vw":40.50995},{"c":40.48,"h":40.51,"l":40.3983,"n":11,"o":40.3983,"t":"2026-07-14T12:00:00Z","v":2154,"vw":40.460492},{"c":40.4283,"h":40.4283,"l":40.4283,"n":1,"o":40.4283,"t":"2026-07-14T12:15:00Z","v":200,"vw":40.4283},{"c":40.5492,"h":41.02,"l":40.5492,"n":12,"o":40.64,"t":"2026-07-14T12:30:00Z","v":5780,"vw":40.918228},{"c":40.62,"h":40.62,"l":40.62,"n":3,"o":40.62,"t":"2026-07-14T13:00:00Z","v":200,"vw":40.62},{"c":40.44,"h":40.59,"l":40.4353,"n":84,"o":40.59,"t":"2026-07-14T13:15:00Z","v":20319,"vw":40.46764},{"c":40.84,"h":40.855,"l":40.19,"n":1817,"o":40.47,"t":"2026-07-14T13:30:00Z","v":206876,"vw":40.444941},{"c":41.25,"h":41.3,"l":40.72,"n":1620,"o":40.73,"t":"2026-07-14T13:45:00Z","v":136200,"vw":41.04876},{"c":41.37,"h":41.53,"l":41.22,"n":1224,"o":41.25,"t":"2026-07-14T14:00:00Z","v":89355,"vw":41.380264},{"c":41.22,"h":41.365,"l":41.205,"n":1052,"o":41.35,"t":"2026-07-14T14:15:00Z","v":64685,"vw":41.273337},{"c":41.4,"h":41.48,"l":41.22,"n":1244,"o":41.2275,"t":"2026-07-14T14:30:00Z","v":79947,"vw":41.337781},{"c":41.32,"h":41.47,"l":41.32,"n":842,"o":41.415,"t":"2026-07-14T14:45:00Z","v":42612,"vw":41.429725},{"c":41.42,"h":41.42,"l":41.27,"n":787,"o":41.31,"t":"2026-07-14T15:00:00Z","v":44702,"vw":41.34514},{"c":41.5,"h":41.55,"l":41.355,"n":1085,"o":41.42,"t":"2026-07-14T15:15:00Z","v":80677,"vw":41.449007},{"c":41.445,"h":41.585,"l":41.445,"n":1355,"o":41.51,"t":"2026-07-14T15:30:00Z","v":85132,"vw":41.49249},{"c":41.41,"h":41.48,"l":41.39,"n":764,"o":41.47,"t":"2026-07-14T15:45:00Z","v":43488,"vw":41.421522},{"c":41.46,"h":41.46,"l":41.35,"n":821,"o":41.41,"t":"2026-07-14T16:00:00Z","v":38120,"vw":41.390337},{"c":41.64,"h":41.64,"l":41.42,"n":932,"o":41.45,"t":"2026-07-14T16:15:00Z","v":44638,"vw":41.527083},{"c":41.57,"h":41.65,"l":41.57,"n":647,"o":41.64,"t":"2026-07-14T16:30:00Z","v":35630,"vw":41.600703},{"c":41.66,"h":41.67,"l":41.54,"n":587,"o":41.57,"t":"2026-07-14T16:45:00Z","v":26880,"vw":41.609239},{"c":41.68,"h":41.73,"l":41.63,"n":990,"o":41.67,"t":"2026-07-14T17:00:00Z","v":48378,"vw":41.682183},{"c":41.69,"h":41.7,"l":41.61,"n":658,"o":41.67,"t":"2026-07-14T17:15:00Z","v":29743,"vw":41.659557},{"c":41.675,"h":41.735,"l":41.66,"n":687,"o":41.7,"t":"2026-07-14T17:30:00Z","v":24288,"vw":41.69381},{"c":41.64,"h":41.68,"l":41.615,"n":779,"o":41.6764,"t":"2026-07-14T17:45:00Z","v":46638,"vw":41.64493},{"c":41.605,"h":41.82,"l":41.53,"n":2903,"o":41.64,"t":"2026-07-14T18:00:00Z","v":192583,"vw":41.66572},{"c":41.57,"h":41.63,"l":41.52,"n":557,"o":41.61,"t":"2026-07-14T18:15:00Z","v":29718,"vw":41.581428},{"c":41.58,"h":41.6,"l":41.53,"n":1144,"o":41.56,"t":"2026-07-14T18:30:00Z","v":69927,"vw":41.578235},{"c":41.565,"h":41.59,"l":41.5,"n":666,"o":41.57,"t":"2026-07-14T18:45:00Z","v":30807,"vw":41.548031},{"c":41.58,"h":41.645,"l":41.565,"n":1046,"o":41.565,"t":"2026-07-14T19:00:00Z","v":65990,"vw":41.59977},{"c":41.585,"h":41.59,"l":41.51,"n":1146,"o":41.575,"t":"2026-07-14T19:15:00Z","v":74986,"vw":41.554875},{"c":41.55,"h":41.58,"l":41.495,"n":1172,"o":41.58,"t":"2026-07-14T19:30:00Z","v":77517,"vw":41.534012},{"c":41.565,"h":41.72,"l":41.555,"n":3066,"o":41.56,"t":"2026-07-14T19:45:00Z","v":221060,"vw":41.62624},{"c":41.56,"h":41.56,"l":41.56,"n":30,"o":41.56,"t":"2026-07-14T20:00:00Z","v":201974,"vw":41.56},{"c":41.68,"h":41.69,"l":41.68,"n":5,"o":41.69,"t":"2026-07-15T08:00:00Z","v":489,"vw":41.687821},{"c":41.3,"h":41.32,"l":41.22,"n":5,"o":41.22,"t":"2026-07-15T12:00:00Z","v":1105,"vw":41.257368},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-07-15T12:15:00Z","v":300,"vw":41.3},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-07-15T12:45:00Z","v":100,"vw":41.41},{"c":41.45,"h":41.57,"l":41.45,"n":4,"o":41.53,"t":"2026-07-15T13:00:00Z","v":1009,"vw":41.500624},{"c":41.44,"h":41.52,"l":41.35,"n":189,"o":41.5,"t":"2026-07-15T13:15:00Z","v":14981,"vw":41.437134},{"c":41.82,"h":41.93,"l":41.46,"n":1536,"o":41.46,"t":"2026-07-15T13:30:00Z","v":149065,"vw":41.761856},{"c":41.87,"h":41.995,"l":41.685,"n":1048,"o":41.79,"t":"2026-07-15T13:45:00Z","v":62579,"vw":41.811084},{"c":42.09,"h":42.125,"l":41.88,"n":916,"o":41.88,"t":"2026-07-15T14:00:00Z","v":57694,"vw":42.042197},{"c":41.98,"h":42.2,"l":41.98,"n":1440,"o":42.1,"t":"2026-07-15T14:15:00Z","v":96700,"vw":42.08806},{"c":41.89,"h":42.045,"l":41.89,"n":1510,"o":41.98,"t":"2026-07-15T14:30:00Z","v":106759,"vw":41.97036},{"c":41.875,"h":41.92,"l":41.82,"n":1496,"o":41.89,"t":"2026-07-15T14:45:00Z","v":123818,"vw":41.882011},{"c":41.865,"h":41.965,"l":41.86,"n":1564,"o":41.87,"t":"2026-07-15T15:00:00Z","v":96346,"vw":41.912975},{"c":42.015,"h":42.055,"l":41.87,"n":1439,"o":41.87,"t":"2026-07-15T15:15:00Z","v":101708,"vw":41.978519},{"c":41.9,"h":42.06,"l":41.845,"n":2146,"o":42.02,"t":"2026-07-15T15:30:00Z","v":144097,"vw":41.930781},{"c":41.96,"h":41.97,"l":41.885,"n":769,"o":41.91,"t":"2026-07-15T15:45:00Z","v":38816,"vw":41.916828},{"c":41.925,"h":41.995,"l":41.925,"n":1050,"o":41.95,"t":"2026-07-15T16:00:00Z","v":39324,"vw":41.95804},{"c":41.82,"h":41.92,"l":41.82,"n":1038,"o":41.92,"t":"2026-07-15T16:15:00Z","v":62707,"vw":41.867745},{"c":41.75,"h":41.84,"l":41.68,"n":1097,"o":41.825,"t":"2026-07-15T16:30:00Z","v":77937,"vw":41.781448},{"c":41.69,"h":41.815,"l":41.67,"n":945,"o":41.76,"t":"2026-07-15T16:45:00Z","v":51252,"vw":41.740334},{"c":41.655,"h":41.715,"l":41.65,"n":629,"o":41.69,"t":"2026-07-15T17:00:00Z","v":32069,"vw":41.672195},{"c":41.65,"h":41.665,"l":41.585,"n":816,"o":41.66,"t":"2026-07-15T17:15:00Z","v":40006,"vw":41.633684},{"c":41.705,"h":41.735,"l":41.66,"n":593,"o":41.66,"t":"2026-07-15T17:30:00Z","v":29047,"vw":41.699662},{"c":41.645,"h":41.705,"l":41.565,"n":973,"o":41.705,"t":"2026-07-15T17:45:00Z","v":55370,"vw":41.631031},{"c":41.575,"h":41.64,"l":41.57,"n":1044,"o":41.64,"t":"2026-07-15T18:00:00Z","v":65219,"vw":41.602779},{"c":41.58,"h":41.58,"l":41.525,"n":1045,"o":41.575,"t":"2026-07-15T18:15:00Z","v":54044,"vw":41.554297},{"c":41.625,"h":41.665,"l":41.57,"n":819,"o":41.575,"t":"2026-07-15T18:30:00Z","v":47908,"vw":41.638797},{"c":41.63,"h":41.665,"l":41.62,"n":1216,"o":41.625,"t":"2026-07-15T18:45:00Z","v":79149,"vw":41.639122},{"c":41.605,"h":41.635,"l":41.56,"n":1144,"o":41.625,"t":"2026-07-15T19:00:00Z","v":61878,"vw":41.605075},{"c":41.525,"h":41.625,"l":41.525,"n":1072,"o":41.605,"t":"2026-07-15T19:15:00Z","v":58848,"vw":41.591955},{"c":41.345,"h":41.54,"l":41.335,"n":2020,"o":41.53,"t":"2026-07-15T19:30:00Z","v":118439,"vw":41.407782},{"c":41.38,"h":41.48,"l":41.22,"n":6276,"o":41.345,"t":"2026-07-15T19:45:00Z","v":484800,"vw":41.37838},{"c":41.24,"h":41.24,"l":41.24,"n":23,"o":41.24,"t":"2026-07-15T20:00:00Z","v":901971,"vw":41.24},{"c":41.63,"h":41.63,"l":41.63,"n":7,"o":41.63,"t":"2026-07-16T11:00:00Z","v":500,"vw":41.63},{"c":41.56,"h":41.56,"l":41.56,"n":2,"o":41.56,"t":"2026-07-16T11:30:00Z","v":449,"vw":41.56},{"c":41.52,"h":41.52,"l":41.465,"n":7,"o":41.465,"t":"2026-07-16T11:45:00Z","v":569,"vw":41.504241},{"c":41.61,"h":41.61,"l":41.58,"n":2,"o":41.58,"t":"2026-07-16T12:00:00Z","v":200,"vw":41.595},{"c":41.45,"h":41.45,"l":41.45,"n":4,"o":41.45,"t":"2026-07-16T12:30:00Z","v":700,"vw":41.45},{"c":41.48,"h":41.48,"l":41.39,"n":18,"o":41.44,"t":"2026-07-16T13:00:00Z","v":4514,"vw":41.446172},{"c":41.54,"h":41.54,"l":41.46,"n":41,"o":41.49,"t":"2026-07-16T13:15:00Z","v":5705,"vw":41.48422},{"c":41.69,"h":41.76,"l":41.46,"n":1123,"o":41.49,"t":"2026-07-16T13:30:00Z","v":96585,"vw":41.603287},{"c":41.625,"h":41.69,"l":41.54,"n":843,"o":41.64,"t":"2026-07-16T13:45:00Z","v":61554,"vw":41.636404},{"c":41.53,"h":41.67,"l":41.53,"n":736,"o":41.63,"t":"2026-07-16T14:00:00Z","v":42479,"vw":41.616595},{"c":41.57,"h":41.62,"l":41.42,"n":819,"o":41.525,"t":"2026-07-16T14:15:00Z","v":62760,"vw":41.502318},{"c":41.52,"h":41.57,"l":41.49,"n":772,"o":41.55,"t":"2026-07-16T14:30:00Z","v":46015,"vw":41.532725},{"c":41.5,"h":41.6,"l":41.45,"n":1017,"o":41.5,"t":"2026-07-16T14:45:00Z","v":72496,"vw":41.519389},{"c":41.41,"h":41.49,"l":41.4,"n":1038,"o":41.49,"t":"2026-07-16T15:00:00Z","v":64611,"vw":41.440342},{"c":41.35,"h":41.42,"l":41.305,"n":986,"o":41.41,"t":"2026-07-16T15:15:00Z","v":71487,"vw":41.352598},{"c":41.5,"h":41.54,"l":41.3,"n":1271,"o":41.35,"t":"2026-07-16T15:30:00Z","v":113284,"vw":41.379093},{"c":41.45,"h":41.515,"l":41.44,"n":827,"o":41.5,"t":"2026-07-16T15:45:00Z","v":71170,"vw":41.47951},{"c":41.31,"h":41.475,"l":41.31,"n":721,"o":41.455,"t":"2026-07-16T16:00:00Z","v":52086,"vw":41.404868},{"c":41.22,"h":41.305,"l":41.18,"n":735,"o":41.305,"t":"2026-07-16T16:15:00Z","v":35413,"vw":41.244288},{"c":41.35,"h":41.38,"l":41.215,"n":464,"o":41.22,"t":"2026-07-16T16:30:00Z","v":54590,"vw":41.311722},{"c":41.38,"h":41.43,"l":41.33,"n":551,"o":41.35,"t":"2026-07-16T16:45:00Z","v":25448,"vw":41.371078},{"c":41.375,"h":41.44,"l":41.36,"n":776,"o":41.4,"t":"2026-07-16T17:00:00Z","v":43477,"vw":41.389036},{"c":41.365,"h":41.44,"l":41.335,"n":711,"o":41.38,"t":"2026-07-16T17:15:00Z","v":39196,"vw":41.378191},{"c":41.375,"h":41.38,"l":41.33,"n":642,"o":41.365,"t":"2026-07-16T17:30:00Z","v":37070,"vw":41.353864},{"c":41.325,"h":41.38,"l":41.28,"n":1082,"o":41.38,"t":"2026-07-16T17:45:00Z","v":92141,"vw":41.323524},{"c":41.465,"h":41.505,"l":41.245,"n":1095,"o":41.325,"t":"2026-07-16T18:00:00Z","v":80741,"vw":41.377007},{"c":41.44,"h":41.475,"l":41.42,"n":554,"o":41.465,"t":"2026-07-16T18:15:00Z","v":24900,"vw":41.447074},{"c":41.39,"h":41.44,"l":41.38,"n":609,"o":41.44,"t":"2026-07-16T18:30:00Z","v":32484,"vw":41.406094},{"c":41.32,"h":41.4,"l":41.295,"n":823,"o":41.39,"t":"2026-07-16T18:45:00Z","v":40667,"vw":41.342019},{"c":41.345,"h":41.375,"l":41.31,"n":886,"o":41.32,"t":"2026-07-16T19:00:00Z","v":38468,"vw":41.344872},{"c":41.33,"h":41.385,"l":41.3,"n":1269,"o":41.345,"t":"2026-07-16T19:15:00Z","v":72371,"vw":41.339403},{"c":41.425,"h":41.49,"l":41.32,"n":1373,"o":41.32,"t":"2026-07-16T19:30:00Z","v":92947,"vw":41.407794},{"c":41.505,"h":41.575,"l":41.405,"n":3406,"o":41.42,"t":"2026-07-16T19:45:00Z","v":211463,"vw":41.504132},{"c":41.51,"h":41.51,"l":41.51,"n":33,"o":41.51,"t":"2026-07-16T20:00:00Z","v":248102,"vw":41.51},{"c":41.64,"h":41.64,"l":41.64,"n":3,"o":41.64,"t":"2026-07-17T08:00:00Z","v":439,"vw":41.64},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-07-17T12:00:00Z","v":250,"vw":41.73},{"c":41.78,"h":41.78,"l":41.74,"n":16,"o":41.74,"t":"2026-07-17T13:15:00Z","v":2208,"vw":41.770648},{"c":41.51,"h":41.78,"l":41.5,"n":791,"o":41.77,"t":"2026-07-17T13:30:00Z","v":66007,"vw":41.611227},{"c":41.42,"h":41.58,"l":41.345,"n":1186,"o":41.495,"t":"2026-07-17T13:45:00Z","v":117084,"vw":41.46318},{"c":41.265,"h":41.475,"l":41.13,"n":1387,"o":41.42,"t":"2026-07-17T14:00:00Z","v":106934,"vw":41.308724},{"c":41.13,"h":41.34,"l":41.11,"n":861,"o":41.265,"t":"2026-07-17T14:15:00Z","v":90046,"vw":41.237036},{"c":41.13,"h":41.18,"l":40.97,"n":1001,"o":41.13,"t":"2026-07-17T14:30:00Z","v":84147,"vw":41.101303},{"c":41.19,"h":41.305,"l":41.125,"n":1050,"o":41.125,"t":"2026-07-17T14:45:00Z","v":76017,"vw":41.21663},{"c":41.17,"h":41.3,"l":41.13,"n":1008,"o":41.2,"t":"2026-07-17T15:00:00Z","v":93905,"vw":41.189359},{"c":41.26,"h":41.26,"l":41.13,"n":907,"o":41.18,"t":"2026-07-17T15:15:00Z","v":67214,"vw":41.201254},{"c":41.19,"h":41.28,"l":41.15,"n":2428,"o":41.27,"t":"2026-07-17T15:30:00Z","v":235340,"vw":41.204473},{"c":41.25,"h":41.26,"l":41.15,"n":743,"o":41.19,"t":"2026-07-17T15:45:00Z","v":49060,"vw":41.181815},{"c":41.24,"h":41.26,"l":41.19,"n":745,"o":41.24,"t":"2026-07-17T16:00:00Z","v":37445,"vw":41.224799},{"c":41.095,"h":41.24,"l":41.095,"n":751,"o":41.24,"t":"2026-07-17T16:15:00Z","v":79471,"vw":41.148531},{"c":41.04,"h":41.12,"l":41.02,"n":551,"o":41.1,"t":"2026-07-17T16:30:00Z","v":39370,"vw":41.063872},{"c":40.935,"h":41.04,"l":40.87,"n":574,"o":41.04,"t":"2026-07-17T16:45:00Z","v":32584,"vw":40.952931},{"c":41.05,"h":41.06,"l":40.94,"n":440,"o":40.94,"t":"2026-07-17T17:00:00Z","v":19609,"vw":40.991436},{"c":41.12,"h":41.145,"l":41.035,"n":533,"o":41.035,"t":"2026-07-17T17:15:00Z","v":25325,"vw":41.10238},{"c":41.08,"h":41.125,"l":41.07,"n":584,"o":41.125,"t":"2026-07-17T17:30:00Z","v":29312,"vw":41.088163},{"c":41.045,"h":41.095,"l":41.04,"n":527,"o":41.08,"t":"2026-07-17T17:45:00Z","v":22158,"vw":41.079467},{"c":41.01,"h":41.06,"l":40.99,"n":497,"o":41.045,"t":"2026-07-17T18:00:00Z","v":22505,"vw":41.018925},{"c":40.98,"h":41.1,"l":40.97,"n":1067,"o":41.02,"t":"2026-07-17T18:15:00Z","v":66584,"vw":41.045515},{"c":41.065,"h":41.1,"l":40.975,"n":690,"o":40.975,"t":"2026-07-17T18:30:00Z","v":26346,"vw":41.044216},{"c":41.03,"h":41.07,"l":41.005,"n":615,"o":41.06,"t":"2026-07-17T18:45:00Z","v":26071,"vw":41.035943},{"c":41.01,"h":41.04,"l":40.995,"n":716,"o":41.04,"t":"2026-07-17T19:00:00Z","v":29316,"vw":41.014245},{"c":41.085,"h":41.115,"l":40.99,"n":1227,"o":41,"t":"2026-07-17T19:15:00Z","v":64826,"vw":41.069044},{"c":41.165,"h":41.17,"l":41.05,"n":1438,"o":41.085,"t":"2026-07-17T19:30:00Z","v":70627,"vw":41.097499},{"c":41.12,"h":41.29,"l":41.12,"n":4995,"o":41.16,"t":"2026-07-17T19:45:00Z","v":352998,"vw":41.199878},{"c":41.15,"h":41.15,"l":41.15,"n":26,"o":41.15,"t":"2026-07-17T20:00:00Z","v":276703,"vw":41.15},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-07-20T08:00:00Z","v":100,"vw":40.81},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-07-20T08:45:00Z","v":200,"vw":40.82},{"c":41.165,"h":41.165,"l":41.165,"n":1,"o":41.165,"t":"2026-07-20T11:30:00Z","v":100,"vw":41.165},{"c":40.96,"h":40.96,"l":40.92,"n":2,"o":40.92,"t":"2026-07-20T13:15:00Z","v":700,"vw":40.925714},{"c":41,"h":41.15,"l":40.8,"n":1187,"o":40.98,"t":"2026-07-20T13:30:00Z","v":98723,"vw":40.985835},{"c":41.13,"h":41.2,"l":40.99,"n":969,"o":41,"t":"2026-07-20T13:45:00Z","v":64286,"vw":41.048505},{"c":41.07,"h":41.14,"l":41.04,"n":722,"o":41.14,"t":"2026-07-20T14:00:00Z","v":37819,"vw":41.091655},{"c":40.93,"h":41.06,"l":40.9,"n":717,"o":41.04,"t":"2026-07-20T14:15:00Z","v":37925,"vw":40.982964},{"c":40.68,"h":40.945,"l":40.66,"n":848,"o":40.92,"t":"2026-07-20T14:30:00Z","v":63373,"vw":40.875991},{"c":40.82,"h":40.865,"l":40.69,"n":579,"o":40.69,"t":"2026-07-20T14:45:00Z","v":36505,"vw":40.772399},{"c":41.07,"h":41.12,"l":40.825,"n":813,"o":40.83,"t":"2026-07-20T15:00:00Z","v":56118,"vw":40.98903},{"c":40.85,"h":41.07,"l":40.83,"n":693,"o":41.06,"t":"2026-07-20T15:15:00Z","v":37579,"vw":40.949937},{"c":40.87,"h":40.9,"l":40.8,"n":1343,"o":40.845,"t":"2026-07-20T15:30:00Z","v":101261,"vw":40.844578},{"c":40.815,"h":40.875,"l":40.815,"n":493,"o":40.875,"t":"2026-07-20T15:45:00Z","v":31063,"vw":40.830732},{"c":40.89,"h":40.9,"l":40.8,"n":352,"o":40.815,"t":"2026-07-20T16:00:00Z","v":15238,"vw":40.830921},{"c":40.92,"h":40.93,"l":40.86,"n":360,"o":40.885,"t":"2026-07-20T16:15:00Z","v":14652,"vw":40.891105},{"c":40.87,"h":40.915,"l":40.83,"n":545,"o":40.915,"t":"2026-07-20T16:30:00Z","v":34349,"vw":40.888277},{"c":40.86,"h":40.9099,"l":40.8,"n":600,"o":40.875,"t":"2026-07-20T16:45:00Z","v":29950,"vw":40.838424},{"c":40.89,"h":40.9,"l":40.845,"n":602,"o":40.87,"t":"2026-07-20T17:00:00Z","v":32409,"vw":40.878949},{"c":40.86,"h":40.93,"l":40.83,"n":992,"o":40.89,"t":"2026-07-20T17:15:00Z","v":57563,"vw":40.885555},{"c":40.84,"h":40.88,"l":40.79,"n":723,"o":40.875,"t":"2026-07-20T17:30:00Z","v":47251,"vw":40.811604},{"c":40.79,"h":40.85,"l":40.79,"n":668,"o":40.845,"t":"2026-07-20T17:45:00Z","v":59313,"vw":40.816847},{"c":40.81,"h":40.85,"l":40.775,"n":827,"o":40.79,"t":"2026-07-20T18:00:00Z","v":73679,"vw":40.799164},{"c":40.735,"h":40.815,"l":40.705,"n":923,"o":40.81,"t":"2026-07-20T18:15:00Z","v":81986,"vw":40.78827},{"c":40.69,"h":40.75,"l":40.655,"n":922,"o":40.73,"t":"2026-07-20T18:30:00Z","v":65943,"vw":40.70609},{"c":40.745,"h":40.78,"l":40.67,"n":691,"o":40.69,"t":"2026-07-20T18:45:00Z","v":36201,"vw":40.734541},{"c":40.68,"h":40.75,"l":40.66,"n":804,"o":40.745,"t":"2026-07-20T19:00:00Z","v":50389,"vw":40.715763},{"c":40.66,"h":40.695,"l":40.62,"n":930,"o":40.675,"t":"2026-07-20T19:15:00Z","v":47480,"vw":40.661778},{"c":40.605,"h":40.68,"l":40.53,"n":1869,"o":40.67,"t":"2026-07-20T19:30:00Z","v":133014,"vw":40.586833},{"c":40.48,"h":40.62,"l":40.46,"n":4140,"o":40.605,"t":"2026-07-20T19:45:00Z","v":243471,"vw":40.524713},{"c":40.48,"h":40.48,"l":40.46,"n":47,"o":40.46,"t":"2026-07-20T20:00:00Z","v":266382,"vw":40.479621},{"c":40.32,"h":40.32,"l":40.31,"n":48,"o":40.31,"t":"2026-07-21T10:00:00Z","v":639,"vw":40.316429},{"c":40.21,"h":40.27,"l":40.21,"n":57,"o":40.27,"t":"2026-07-21T10:30:00Z","v":7765,"vw":40.2295},{"c":40.03,"h":40.11,"l":40.03,"n":18,"o":40.11,"t":"2026-07-21T10:45:00Z","v":4059,"vw":40.073647},{"c":39.87,"h":39.93,"l":39.87,"n":18,"o":39.88,"t":"2026-07-21T11:15:00Z","v":5238,"vw":39.895178},{"c":39.88,"h":39.97,"l":39.88,"n":4,"o":39.97,"t":"2026-07-21T11:30:00Z","v":2000,"vw":39.9355},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-07-21T12:00:00Z","v":200,"vw":39.84},{"c":39.78,"h":39.85,"l":39.77,"n":8,"o":39.85,"t":"2026-07-21T12:30:00Z","v":2800,"vw":39.793572},{"c":39.63,"h":39.7,"l":39.61,"n":27,"o":39.7,"t":"2026-07-21T12:45:00Z","v":8025,"vw":39.652508},{"c":39.62,"h":39.7,"l":39.54,"n":34,"o":39.64,"t":"2026-07-21T13:00:00Z","v":9975,"vw":39.605023},{"c":39.56,"h":39.6,"l":39.46,"n":95,"o":39.58,"t":"2026-07-21T13:15:00Z","v":16527,"vw":39.537093},{"c":39.91,"h":40.06,"l":39.36,"n":1886,"o":39.54,"t":"2026-07-21T13:30:00Z","v":201382,"vw":39.753846},{"c":40.35,"h":40.45,"l":39.89,"n":952,"o":39.91,"t":"2026-07-21T13:45:00Z","v":59821,"vw":40.170513},{"c":40.565,"h":40.565,"l":40.29,"n":810,"o":40.35,"t":"2026-07-21T14:00:00Z","v":60602,"vw":40.452894},{"c":40.55,"h":40.715,"l":40.53,"n":1345,"o":40.55,"t":"2026-07-21T14:15:00Z","v":105170,"vw":40.608022},{"c":40.45,"h":40.645,"l":40.4,"n":1332,"o":40.54,"t":"2026-07-21T14:30:00Z","v":82145,"vw":40.550756},{"c":40.32,"h":40.5,"l":40.28,"n":937,"o":40.45,"t":"2026-07-21T14:45:00Z","v":61512,"vw":40.378154},{"c":40.355,"h":40.375,"l":40.24,"n":442,"o":40.33,"t":"2026-07-21T15:00:00Z","v":17823,"vw":40.30715},{"c":40.46,"h":40.47,"l":40.35,"n":1045,"o":40.35,"t":"2026-07-21T15:15:00Z","v":107902,"vw":40.422668},{"c":40.51,"h":40.51,"l":40.35,"n":2119,"o":40.44,"t":"2026-07-21T15:30:00Z","v":211054,"vw":40.414857},{"c":40.29,"h":40.51,"l":40.265,"n":730,"o":40.51,"t":"2026-07-21T15:45:00Z","v":38271,"vw":40.36389},{"c":40.33,"h":40.33,"l":40.265,"n":484,"o":40.28,"t":"2026-07-21T16:00:00Z","v":29084,"vw":40.288607},{"c":40.39,"h":40.39,"l":40.325,"n":638,"o":40.34,"t":"2026-07-21T16:15:00Z","v":32454,"vw":40.352361},{"c":40.31,"h":40.39,"l":40.3,"n":517,"o":40.37,"t":"2026-07-21T16:30:00Z","v":46391,"vw":40.326054},{"c":40.27,"h":40.33,"l":40.27,"n":473,"o":40.32,"t":"2026-07-21T16:45:00Z","v":17760,"vw":40.305667},{"c":40.28,"h":40.3,"l":40.24,"n":504,"o":40.275,"t":"2026-07-21T17:00:00Z","v":20209,"vw":40.268147},{"c":40.35,"h":40.39,"l":40.26,"n":654,"o":40.27,"t":"2026-07-21T17:15:00Z","v":29333,"vw":40.330157},{"c":40.41,"h":40.41,"l":40.33,"n":480,"o":40.35,"t":"2026-07-21T17:30:00Z","v":18755,"vw":40.372888},{"c":40.38,"h":40.4,"l":40.37,"n":532,"o":40.4,"t":"2026-07-21T17:45:00Z","v":19051,"vw":40.382337},{"c":40.405,"h":40.43,"l":40.345,"n":936,"o":40.39,"t":"2026-07-21T18:00:00Z","v":55902,"vw":40.390059},{"c":40.31,"h":40.44,"l":40.29,"n":1010,"o":40.4,"t":"2026-07-21T18:15:00Z","v":89250,"vw":40.357722},{"c":40.3,"h":40.33,"l":40.28,"n":505,"o":40.33,"t":"2026-07-21T18:30:00Z","v":24768,"vw":40.30815},{"c":40.34,"h":40.355,"l":40.29,"n":750,"o":40.305,"t":"2026-07-21T18:45:00Z","v":34321,"vw":40.327824},{"c":40.36,"h":40.39,"l":40.29,"n":838,"o":40.35,"t":"2026-07-21T19:00:00Z","v":39214,"vw":40.352955},{"c":40.345,"h":40.38,"l":40.33,"n":769,"o":40.36,"t":"2026-07-21T19:15:00Z","v":39366,"vw":40.353696},{"c":40.405,"h":40.43,"l":40.345,"n":1169,"o":40.345,"t":"2026-07-21T19:30:00Z","v":63574,"vw":40.389973},{"c":40.52,"h":40.55,"l":40.38,"n":4393,"o":40.4,"t":"2026-07-21T19:45:00Z","v":311303,"vw":40.482028},{"c":40.53,"h":40.53,"l":40.53,"n":19,"o":40.53,"t":"2026-07-21T20:00:00Z","v":190006,"vw":40.53},{"c":40.57,"h":40.57,"l":40.57,"n":1,"o":40.57,"t":"2026-07-22T10:15:00Z","v":110,"vw":40.57},{"c":40.73,"h":40.73,"l":40.73,"n":1,"o":40.73,"t":"2026-07-22T12:00:00Z","v":200,"vw":40.73},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-07-22T12:30:00Z","v":100,"vw":40.66},{"c":40.7,"h":40.7,"l":40.67,"n":2,"o":40.67,"t":"2026-07-22T12:45:00Z","v":350,"vw":40.678571},{"c":40.7,"h":40.7,"l":40.69,"n":3,"o":40.69,"t":"2026-07-22T13:00:00Z","v":773,"vw":40.694286},{"c":40.91,"h":40.91,"l":40.83,"n":41,"o":40.83,"t":"2026-07-22T13:15:00Z","v":2184,"vw":40.866176},{"c":40.74,"h":41.16,"l":40.62,"n":1137,"o":40.84,"t":"2026-07-22T13:30:00Z","v":89030,"vw":40.849442},{"c":40.75,"h":40.9,"l":40.72,"n":827,"o":40.76,"t":"2026-07-22T13:45:00Z","v":129180,"vw":40.806782},{"c":40.76,"h":40.935,"l":40.74,"n":659,"o":40.77,"t":"2026-07-22T14:00:00Z","v":46635,"vw":40.8211},{"c":40.72,"h":40.85,"l":40.71,"n":527,"o":40.76,"t":"2026-07-22T14:15:00Z","v":37969,"vw":40.773386},{"c":40.595,"h":40.74,"l":40.52,"n":589,"o":40.72,"t":"2026-07-22T14:30:00Z","v":40984,"vw":40.625721},{"c":40.6,"h":40.66,"l":40.52,"n":727,"o":40.58,"t":"2026-07-22T14:45:00Z","v":52235,"vw":40.566659},{"c":40.51,"h":40.64,"l":40.465,"n":810,"o":40.6,"t":"2026-07-22T15:00:00Z","v":64013,"vw":40.55451},{"c":40.56,"h":40.57,"l":40.47,"n":680,"o":40.51,"t":"2026-07-22T15:15:00Z","v":33596,"vw":40.52362},{"c":40.595,"h":40.6,"l":40.45,"n":1085,"o":40.57,"t":"2026-07-22T15:30:00Z","v":63843,"vw":40.52572},{"c":40.555,"h":40.59,"l":40.535,"n":454,"o":40.59,"t":"2026-07-22T15:45:00Z","v":20598,"vw":40.558203},{"c":40.49,"h":40.55,"l":40.46,"n":506,"o":40.55,"t":"2026-07-22T16:00:00Z","v":26508,"vw":40.49792},{"c":40.5,"h":40.5,"l":40.46,"n":445,"o":40.485,"t":"2026-07-22T16:15:00Z","v":21239,"vw":40.485524},{"c":40.47,"h":40.51,"l":40.45,"n":477,"o":40.5,"t":"2026-07-22T16:30:00Z","v":27716,"vw":40.468491},{"c":40.5,"h":40.525,"l":40.445,"n":399,"o":40.46,"t":"2026-07-22T16:45:00Z","v":22597,"vw":40.487981},{"c":40.5,"h":40.51,"l":40.47,"n":483,"o":40.5,"t":"2026-07-22T17:00:00Z","v":31210,"vw":40.493558},{"c":40.52,"h":40.525,"l":40.47,"n":366,"o":40.5,"t":"2026-07-22T17:15:00Z","v":18684,"vw":40.497994},{"c":40.55,"h":40.57,"l":40.515,"n":800,"o":40.515,"t":"2026-07-22T17:30:00Z","v":50070,"vw":40.552708},{"c":40.475,"h":40.55,"l":40.475,"n":517,"o":40.54,"t":"2026-07-22T17:45:00Z","v":25426,"vw":40.528958},{"c":40.39,"h":40.47,"l":40.3613,"n":698,"o":40.47,"t":"2026-07-22T18:00:00Z","v":41596,"vw":40.41944},{"c":40.47,"h":40.47,"l":40.37,"n":560,"o":40.37,"t":"2026-07-22T18:15:00Z","v":35222,"vw":40.389682},{"c":40.505,"h":40.51,"l":40.445,"n":386,"o":40.47,"t":"2026-07-22T18:30:00Z","v":23302,"vw":40.460534},{"c":40.455,"h":40.51,"l":40.43,"n":610,"o":40.5059,"t":"2026-07-22T18:45:00Z","v":30995,"vw":40.464421},{"c":40.49,"h":40.49,"l":40.445,"n":744,"o":40.455,"t":"2026-07-22T19:00:00Z","v":42714,"vw":40.46487},{"c":40.56,"h":40.57,"l":40.445,"n":1636,"o":40.495,"t":"2026-07-22T19:15:00Z","v":109896,"vw":40.508301},{"c":40.535,"h":40.6,"l":40.5,"n":1811,"o":40.56,"t":"2026-07-22T19:30:00Z","v":136787,"vw":40.55266},{"c":40.55,"h":40.645,"l":40.43,"n":5034,"o":40.53,"t":"2026-07-22T19:45:00Z","v":426430,"vw":40.543242},{"c":40.57,"h":40.57,"l":40.57,"n":23,"o":40.57,"t":"2026-07-22T20:00:00Z","v":738576,"vw":40.57},{"c":39.98,"h":39.98,"l":39.98,"n":6,"o":39.98,"t":"2026-07-23T08:30:00Z","v":113,"vw":39.98},{"c":40.01,"h":40.01,"l":39.92,"n":28,"o":39.94,"t":"2026-07-23T10:00:00Z","v":2450,"vw":39.959867},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-07-23T11:45:00Z","v":124,"vw":40.23},{"c":40.16,"h":40.16,"l":40.16,"n":2,"o":40.16,"t":"2026-07-23T12:00:00Z","v":1200,"vw":40.16},{"c":40.18,"h":40.18,"l":40.15,"n":10,"o":40.15,"t":"2026-07-23T12:15:00Z","v":1403,"vw":40.165271},{"c":40.44,"h":40.45,"l":40.18,"n":318,"o":40.19,"t":"2026-07-23T13:15:00Z","v":26114,"vw":40.303797},{"c":41.26,"h":41.34,"l":40.49,"n":2488,"o":40.49,"t":"2026-07-23T13:30:00Z","v":223281,"vw":40.933002},{"c":41.3,"h":41.42,"l":41.19,"n":1066,"o":41.26,"t":"2026-07-23T13:45:00Z","v":127714,"vw":41.306335},{"c":41.36,"h":41.45,"l":41.23,"n":973,"o":41.335,"t":"2026-07-23T14:00:00Z","v":99132,"vw":41.336845},{"c":41.165,"h":41.395,"l":41.16,"n":880,"o":41.35,"t":"2026-07-23T14:15:00Z","v":81028,"vw":41.329041},{"c":41.37,"h":41.385,"l":41.06,"n":828,"o":41.2,"t":"2026-07-23T14:30:00Z","v":53261,"vw":41.20027},{"c":41.505,"h":41.55,"l":41.35,"n":1051,"o":41.4,"t":"2026-07-23T14:45:00Z","v":71242,"vw":41.433996},{"c":41.45,"h":41.57,"l":41.41,"n":920,"o":41.52,"t":"2026-07-23T15:00:00Z","v":62040,"vw":41.483611},{"c":41.54,"h":41.56,"l":41.4,"n":1723,"o":41.445,"t":"2026-07-23T15:15:00Z","v":135961,"vw":41.465817},{"c":41.42,"h":41.655,"l":41.38,"n":2600,"o":41.55,"t":"2026-07-23T15:30:00Z","v":254546,"vw":41.597111},{"c":41.45,"h":41.5,"l":41.37,"n":910,"o":41.415,"t":"2026-07-23T15:45:00Z","v":47320,"vw":41.419744},{"c":41.48,"h":41.53,"l":41.42,"n":749,"o":41.43,"t":"2026-07-23T16:00:00Z","v":38923,"vw":41.462177},{"c":41.45,"h":41.61,"l":41.42,"n":926,"o":41.485,"t":"2026-07-23T16:15:00Z","v":71516,"vw":41.494642},{"c":41.36,"h":41.53,"l":41.35,"n":662,"o":41.455,"t":"2026-07-23T16:30:00Z","v":38070,"vw":41.445016},{"c":41.37,"h":41.41,"l":41.355,"n":364,"o":41.37,"t":"2026-07-23T16:45:00Z","v":17376,"vw":41.381356},{"c":41.21,"h":41.375,"l":41.21,"n":534,"o":41.375,"t":"2026-07-23T17:00:00Z","v":26641,"vw":41.288304},{"c":41.23,"h":41.26,"l":41.2,"n":455,"o":41.245,"t":"2026-07-23T17:15:00Z","v":25249,"vw":41.231007},{"c":41.3,"h":41.3,"l":41.21,"n":694,"o":41.23,"t":"2026-07-23T17:30:00Z","v":34255,"vw":41.265351},{"c":41.26,"h":41.34,"l":41.235,"n":729,"o":41.295,"t":"2026-07-23T17:45:00Z","v":33925,"vw":41.278164},{"c":41.275,"h":41.325,"l":41.25,"n":545,"o":41.25,"t":"2026-07-23T18:00:00Z","v":26443,"vw":41.298967},{"c":41.3,"h":41.33,"l":41.26,"n":519,"o":41.275,"t":"2026-07-23T18:15:00Z","v":26653,"vw":41.287892},{"c":41.27,"h":41.29,"l":41.21,"n":726,"o":41.29,"t":"2026-07-23T18:30:00Z","v":44506,"vw":41.23616},{"c":41.225,"h":41.28,"l":41.175,"n":679,"o":41.28,"t":"2026-07-23T18:45:00Z","v":36670,"vw":41.235454},{"c":41.2,"h":41.26,"l":41.19,"n":971,"o":41.22,"t":"2026-07-23T19:00:00Z","v":60933,"vw":41.216135},{"c":41.235,"h":41.24,"l":41.195,"n":659,"o":41.195,"t":"2026-07-23T19:15:00Z","v":39114,"vw":41.220761},{"c":41.23,"h":41.27,"l":41.19,"n":1178,"o":41.235,"t":"2026-07-23T19:30:00Z","v":106212,"vw":41.235967},{"c":41.46,"h":41.49,"l":41.175,"n":4166,"o":41.22,"t":"2026-07-23T19:45:00Z","v":335044,"vw":41.359756},{"c":41.45,"h":41.45,"l":41.45,"n":26,"o":41.45,"t":"2026-07-23T20:00:00Z","v":181462,"vw":41.45},{"c":41.47,"h":41.47,"l":41.47,"n":15,"o":41.47,"t":"2026-07-24T08:00:00Z","v":362,"vw":41.47},{"c":41.24,"h":41.24,"l":41.24,"n":7,"o":41.24,"t":"2026-07-24T12:00:00Z","v":600,"vw":41.24},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-07-24T12:15:00Z","v":600,"vw":41.25},{"c":41.59,"h":41.59,"l":41.42,"n":144,"o":41.42,"t":"2026-07-24T13:15:00Z","v":7553,"vw":41.538183},{"c":41.31,"h":41.64,"l":41.155,"n":2043,"o":41.56,"t":"2026-07-24T13:30:00Z","v":175213,"vw":41.403302},{"c":41.32,"h":41.545,"l":41.26,"n":1326,"o":41.34,"t":"2026-07-24T13:45:00Z","v":102003,"vw":41.399797},{"c":41.335,"h":41.42,"l":41.22,"n":909,"o":41.31,"t":"2026-07-24T14:00:00Z","v":61052,"vw":41.310604},{"c":41.33,"h":41.445,"l":41.255,"n":823,"o":41.3335,"t":"2026-07-24T14:15:00Z","v":47387,"vw":41.346081},{"c":41.37,"h":41.485,"l":41.33,"n":881,"o":41.33,"t":"2026-07-24T14:30:00Z","v":63271,"vw":41.399688},{"c":41.24,"h":41.345,"l":41.215,"n":671,"o":41.345,"t":"2026-07-24T14:45:00Z","v":35441,"vw":41.253907},{"c":41.47,"h":41.47,"l":41.17,"n":932,"o":41.235,"t":"2026-07-24T15:00:00Z","v":54172,"vw":41.323375},{"c":41.5,"h":41.525,"l":41.46,"n":941,"o":41.48,"t":"2026-07-24T15:15:00Z","v":45728,"vw":41.494717},{"c":41.41,"h":41.515,"l":41.36,"n":976,"o":41.51,"t":"2026-07-24T15:30:00Z","v":61991,"vw":41.402354},{"c":41.395,"h":41.52,"l":41.39,"n":690,"o":41.4,"t":"2026-07-24T15:45:00Z","v":41990,"vw":41.446649},{"c":41.35,"h":41.4,"l":41.31,"n":813,"o":41.39,"t":"2026-07-24T16:00:00Z","v":63301,"vw":41.343886},{"c":41.38,"h":41.41,"l":41.35,"n":650,"o":41.35,"t":"2026-07-24T16:15:00Z","v":58258,"vw":41.380848},{"c":41.32,"h":41.4053,"l":41.3,"n":768,"o":41.385,"t":"2026-07-24T16:30:00Z","v":52349,"vw":41.352313},{"c":41.32,"h":41.35,"l":41.28,"n":598,"o":41.325,"t":"2026-07-24T16:45:00Z","v":58101,"vw":41.316425},{"c":41.375,"h":41.375,"l":41.32,"n":542,"o":41.33,"t":"2026-07-24T17:00:00Z","v":27722,"vw":41.352351},{"c":41.365,"h":41.38,"l":41.33,"n":545,"o":41.37,"t":"2026-07-24T17:15:00Z","v":24640,"vw":41.355308},{"c":41.41,"h":41.41,"l":41.35,"n":506,"o":41.365,"t":"2026-07-24T17:30:00Z","v":22461,"vw":41.380981},{"c":41.35,"h":41.43,"l":41.33,"n":538,"o":41.4155,"t":"2026-07-24T17:45:00Z","v":24138,"vw":41.372195},{"c":41.335,"h":41.365,"l":41.305,"n":574,"o":41.35,"t":"2026-07-24T18:00:00Z","v":32686,"vw":41.333586},{"c":41.35,"h":41.37,"l":41.315,"n":919,"o":41.335,"t":"2026-07-24T18:15:00Z","v":40459,"vw":41.339933},{"c":41.325,"h":41.38,"l":41.31,"n":596,"o":41.34,"t":"2026-07-24T18:30:00Z","v":31715,"vw":41.342126},{"c":41.33,"h":41.36,"l":41.3,"n":669,"o":41.325,"t":"2026-07-24T18:45:00Z","v":53371,"vw":41.32436},{"c":41.355,"h":41.385,"l":41.305,"n":621,"o":41.32,"t":"2026-07-24T19:00:00Z","v":29793,"vw":41.349691},{"c":41.29,"h":41.395,"l":41.275,"n":813,"o":41.36,"t":"2026-07-24T19:15:00Z","v":53767,"vw":41.345988},{"c":41.27,"h":41.36,"l":41.21,"n":1098,"o":41.295,"t":"2026-07-24T19:30:00Z","v":126279,"vw":41.291154},{"c":41.38,"h":41.41,"l":41.235,"n":4158,"o":41.27,"t":"2026-07-24T19:45:00Z","v":279512,"vw":41.330662},{"c":41.37,"h":41.37,"l":41.37,"n":21,"o":41.37,"t":"2026-07-24T20:00:00Z","v":157348,"vw":41.37},{"c":42.33,"h":42.65,"l":42.26,"n":17,"o":42.26,"t":"2026-07-27T08:00:00Z","v":2842,"vw":42.461303},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-07-27T08:30:00Z","v":2000,"vw":41.88},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-07-27T08:45:00Z","v":120,"vw":41.85},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-07-27T10:15:00Z","v":3500,"vw":41.74},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-07-27T10:45:00Z","v":110,"vw":41.71},{"c":41.72,"h":41.72,"l":41.72,"n":21,"o":41.72,"t":"2026-07-27T11:00:00Z","v":400,"vw":41.72},{"c":41.7,"h":41.7,"l":41.69,"n":26,"o":41.69,"t":"2026-07-27T11:45:00Z","v":699,"vw":41.696478},{"c":41.54,"h":41.54,"l":41.54,"n":4,"o":41.54,"t":"2026-07-27T12:45:00Z","v":1118,"vw":41.54},{"c":41.5,"h":41.55,"l":41.5,"n":63,"o":41.55,"t":"2026-07-27T13:15:00Z","v":3218,"vw":41.518393},{"c":41.26,"h":41.49,"l":41.12,"n":1106,"o":41.43,"t":"2026-07-27T13:30:00Z","v":106076,"vw":41.294307},{"c":41.24,"h":41.34,"l":41.21,"n":606,"o":41.27,"t":"2026-07-27T13:45:00Z","v":40139,"vw":41.264048},{"c":41.17,"h":41.26,"l":41.03,"n":775,"o":41.21,"t":"2026-07-27T14:00:00Z","v":47212,"vw":41.13865},{"c":41.36,"h":41.4,"l":41.19,"n":531,"o":41.19,"t":"2026-07-27T14:15:00Z","v":30540,"vw":41.341233},{"c":41.55,"h":41.575,"l":41.355,"n":608,"o":41.3565,"t":"2026-07-27T14:30:00Z","v":41124,"vw":41.46879},{"c":41.545,"h":41.56,"l":41.41,"n":900,"o":41.54,"t":"2026-07-27T14:45:00Z","v":48228,"vw":41.478641},{"c":41.59,"h":41.625,"l":41.48,"n":968,"o":41.55,"t":"2026-07-27T15:00:00Z","v":59845,"vw":41.538253},{"c":41.615,"h":41.615,"l":41.5,"n":859,"o":41.59,"t":"2026-07-27T15:15:00Z","v":48709,"vw":41.566031},{"c":41.51,"h":41.66,"l":41.49,"n":1471,"o":41.625,"t":"2026-07-27T15:30:00Z","v":90390,"vw":41.563849},{"c":41.42,"h":41.49,"l":41.395,"n":644,"o":41.49,"t":"2026-07-27T15:45:00Z","v":29413,"vw":41.439345},{"c":41.405,"h":41.45,"l":41.385,"n":385,"o":41.41,"t":"2026-07-27T16:00:00Z","v":14782,"vw":41.421641},{"c":41.38,"h":41.4,"l":41.315,"n":810,"o":41.4,"t":"2026-07-27T16:15:00Z","v":35947,"vw":41.350677},{"c":41.46,"h":41.51,"l":41.38,"n":586,"o":41.38,"t":"2026-07-27T16:30:00Z","v":28854,"vw":41.448516},{"c":41.4,"h":41.54,"l":41.4,"n":842,"o":41.47,"t":"2026-07-27T16:45:00Z","v":57292,"vw":41.479968},{"c":41.39,"h":41.44,"l":41.36,"n":764,"o":41.39,"t":"2026-07-27T17:00:00Z","v":41649,"vw":41.392433},{"c":41.44,"h":41.45,"l":41.37,"n":514,"o":41.39,"t":"2026-07-27T17:15:00Z","v":30690,"vw":41.398799},{"c":41.22,"h":41.435,"l":41.215,"n":878,"o":41.435,"t":"2026-07-27T17:30:00Z","v":49857,"vw":41.275782},{"c":41.25,"h":41.27,"l":41.2,"n":679,"o":41.22,"t":"2026-07-27T17:45:00Z","v":31913,"vw":41.224198},{"c":41.24,"h":41.26,"l":41.17,"n":883,"o":41.26,"t":"2026-07-27T18:00:00Z","v":43371,"vw":41.223785},{"c":41.29,"h":41.32,"l":41.245,"n":694,"o":41.245,"t":"2026-07-27T18:15:00Z","v":43074,"vw":41.276519},{"c":41.27,"h":41.285,"l":41.25,"n":585,"o":41.28,"t":"2026-07-27T18:30:00Z","v":37816,"vw":41.261469},{"c":41.25,"h":41.305,"l":41.21,"n":779,"o":41.265,"t":"2026-07-27T18:45:00Z","v":29929,"vw":41.254048},{"c":41.21,"h":41.25,"l":41.18,"n":1004,"o":41.25,"t":"2026-07-27T19:00:00Z","v":45985,"vw":41.203124},{"c":41.235,"h":41.245,"l":41.135,"n":1026,"o":41.205,"t":"2026-07-27T19:15:00Z","v":55132,"vw":41.193964},{"c":41.145,"h":41.235,"l":41.11,"n":1388,"o":41.235,"t":"2026-07-27T19:30:00Z","v":77197,"vw":41.14481},{"c":41.08,"h":41.14,"l":40.995,"n":4477,"o":41.14,"t":"2026-07-27T19:45:00Z","v":320495,"vw":41.052723},{"c":41.08,"h":41.08,"l":41.08,"n":24,"o":41.08,"t":"2026-07-27T20:00:00Z","v":146337,"vw":41.08},{"c":41.06,"h":41.06,"l":41.05,"n":2,"o":41.05,"t":"2026-07-27T20:30:00Z","v":300,"vw":41.053333},{"c":40.98,"h":41.32,"l":40.96,"n":15,"o":41.21,"t":"2026-07-28T08:00:00Z","v":2015,"vw":41.09894},{"c":40.86,"h":40.86,"l":40.86,"n":3,"o":40.86,"t":"2026-07-28T11:30:00Z","v":500,"vw":40.86},{"c":41.06,"h":41.06,"l":41.06,"n":2,"o":41.06,"t":"2026-07-28T12:00:00Z","v":800,"vw":41.06},{"c":41.23,"h":41.23,"l":41.23,"n":4,"o":41.23,"t":"2026-07-28T12:30:00Z","v":500,"vw":41.23},{"c":41.36,"h":41.36,"l":41.35,"n":3,"o":41.35,"t":"2026-07-28T13:00:00Z","v":216,"vw":41.354808},{"c":41.59,"h":41.59,"l":41.4,"n":77,"o":41.4,"t":"2026-07-28T13:15:00Z","v":8861,"vw":41.493858},{"c":42.126,"h":42.26,"l":41.68,"n":890,"o":41.71,"t":"2026-07-28T13:30:00Z","v":79763,"vw":41.905983},{"c":42.165,"h":42.281,"l":42.02,"n":1012,"o":42.065,"t":"2026-07-28T13:45:00Z","v":125956,"vw":42.124612},{"c":42.34,"h":42.4,"l":42.14,"n":1182,"o":42.165,"t":"2026-07-28T14:00:00Z","v":146745,"vw":42.296349},{"c":42.17,"h":42.42,"l":42.16,"n":1000,"o":42.34,"t":"2026-07-28T14:15:00Z","v":72296,"vw":42.287689},{"c":41.95,"h":42.185,"l":41.95,"n":551,"o":42.17,"t":"2026-07-28T14:30:00Z","v":38834,"vw":42.041287},{"c":41.82,"h":41.95,"l":41.82,"n":668,"o":41.95,"t":"2026-07-28T14:45:00Z","v":30445,"vw":41.88514},{"c":41.93,"h":41.93,"l":41.76,"n":429,"o":41.825,"t":"2026-07-28T15:00:00Z","v":18356,"vw":41.840165},{"c":41.96,"h":42.03,"l":41.94,"n":581,"o":41.95,"t":"2026-07-28T15:15:00Z","v":38799,"vw":41.977847},{"c":42,"h":42.0175,"l":41.755,"n":1616,"o":41.96,"t":"2026-07-28T15:30:00Z","v":110107,"vw":41.857828},{"c":41.96,"h":42.005,"l":41.94,"n":731,"o":41.99,"t":"2026-07-28T15:45:00Z","v":29028,"vw":41.969118},{"c":41.82,"h":41.95,"l":41.82,"n":451,"o":41.95,"t":"2026-07-28T16:00:00Z","v":22383,"vw":41.88679},{"c":41.835,"h":41.905,"l":41.795,"n":535,"o":41.82,"t":"2026-07-28T16:15:00Z","v":26661,"vw":41.850399},{"c":41.85,"h":41.88,"l":41.83,"n":413,"o":41.83,"t":"2026-07-28T16:30:00Z","v":20489,"vw":41.849894},{"c":41.855,"h":41.875,"l":41.8,"n":569,"o":41.85,"t":"2026-07-28T16:45:00Z","v":27484,"vw":41.835428},{"c":41.74,"h":41.86,"l":41.722,"n":806,"o":41.85,"t":"2026-07-28T17:00:00Z","v":65421,"vw":41.765174},{"c":41.75,"h":41.79,"l":41.72,"n":783,"o":41.74,"t":"2026-07-28T17:15:00Z","v":71512,"vw":41.752041},{"c":41.79,"h":41.8003,"l":41.74,"n":457,"o":41.745,"t":"2026-07-28T17:30:00Z","v":24166,"vw":41.7768},{"c":41.77,"h":41.825,"l":41.77,"n":503,"o":41.79,"t":"2026-07-28T17:45:00Z","v":24507,"vw":41.798731},{"c":41.83,"h":41.835,"l":41.76,"n":681,"o":41.78,"t":"2026-07-28T18:00:00Z","v":39670,"vw":41.799306},{"c":41.935,"h":41.96,"l":41.82,"n":2062,"o":41.835,"t":"2026-07-28T18:15:00Z","v":124525,"vw":41.920608},{"c":42,"h":42.01,"l":41.92,"n":1070,"o":41.93,"t":"2026-07-28T18:30:00Z","v":58789,"vw":41.972427},{"c":42.03,"h":42.03,"l":41.98,"n":690,"o":42.01,"t":"2026-07-28T18:45:00Z","v":36716,"vw":42.009177},{"c":42.035,"h":42.065,"l":42.005,"n":850,"o":42.035,"t":"2026-07-28T19:00:00Z","v":42917,"vw":42.031044},{"c":42.02,"h":42.1,"l":42.015,"n":1194,"o":42.035,"t":"2026-07-28T19:15:00Z","v":60545,"vw":42.053904},{"c":42.01,"h":42.035,"l":41.94,"n":1116,"o":42.025,"t":"2026-07-28T19:30:00Z","v":68394,"vw":41.993268},{"c":42.29,"h":42.29,"l":41.99,"n":4247,"o":42.01,"t":"2026-07-28T19:45:00Z","v":395298,"vw":42.148878},{"c":42.28,"h":42.28,"l":42.28,"n":23,"o":42.28,"t":"2026-07-28T20:00:00Z","v":195753,"vw":42.28},{"c":42.28,"h":42.28,"l":42.28,"n":1,"o":42.28,"t":"2026-07-28T21:15:00Z","v":100,"vw":42.28},{"c":41.93,"h":42.04,"l":41.76,"n":15,"o":41.78,"t":"2026-07-29T08:00:00Z","v":3244,"vw":41.920932},{"c":42.01,"h":42.01,"l":41.99,"n":15,"o":42,"t":"2026-07-29T11:45:00Z","v":3596,"vw":42.00118},{"c":41.83,"h":41.83,"l":41.83,"n":4,"o":41.83,"t":"2026-07-29T12:15:00Z","v":400,"vw":41.83},{"c":41.9,"h":41.9,"l":41.84,"n":22,"o":41.875,"t":"2026-07-29T12:30:00Z","v":5015,"vw":41.864367},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-07-29T12:45:00Z","v":400,"vw":41.89},{"c":42.07,"h":42.07,"l":42.03,"n":10,"o":42.03,"t":"2026-07-29T13:00:00Z","v":2264,"vw":42.055381},{"c":42.2,"h":42.2,"l":42.05,"n":13,"o":42.05,"t":"2026-07-29T13:15:00Z","v":2250,"vw":42.128637},{"c":42.165,"h":42.39,"l":42.01,"n":1199,"o":42.17,"t":"2026-07-29T13:30:00Z","v":117031,"vw":42.216053},{"c":42.11,"h":42.3,"l":42.08,"n":1067,"o":42.17,"t":"2026-07-29T13:45:00Z","v":100738,"vw":42.238182},{"c":42.23,"h":42.23,"l":42.085,"n":717,"o":42.11,"t":"2026-07-29T14:00:00Z","v":51823,"vw":42.14764},{"c":42.17,"h":42.26,"l":42.13,"n":911,"o":42.24,"t":"2026-07-29T14:15:00Z","v":92392,"vw":42.205161},{"c":42.15,"h":42.21,"l":42.115,"n":484,"o":42.17,"t":"2026-07-29T14:30:00Z","v":23455,"vw":42.160975},{"c":42.07,"h":42.165,"l":41.995,"n":567,"o":42.16,"t":"2026-07-29T14:45:00Z","v":48538,"vw":42.046058},{"c":42.06,"h":42.13,"l":41.97,"n":609,"o":42.06,"t":"2026-07-29T15:00:00Z","v":31985,"vw":42.033447},{"c":41.98,"h":42.07,"l":41.92,"n":734,"o":42.0462,"t":"2026-07-29T15:15:00Z","v":35669,"vw":41.98999},{"c":42.1,"h":42.12,"l":41.99,"n":901,"o":42,"t":"2026-07-29T15:30:00Z","v":36721,"vw":42.036978},{"c":42.065,"h":42.14,"l":42.04,"n":512,"o":42.09,"t":"2026-07-29T15:45:00Z","v":16533,"vw":42.089467},{"c":41.97,"h":42.065,"l":41.97,"n":375,"o":42.065,"t":"2026-07-29T16:00:00Z","v":9116,"vw":42.006597},{"c":41.96,"h":42.06,"l":41.91,"n":742,"o":41.94,"t":"2026-07-29T16:15:00Z","v":39505,"vw":41.969849},{"c":41.85,"h":41.96,"l":41.85,"n":392,"o":41.96,"t":"2026-07-29T16:30:00Z","v":12073,"vw":41.893431},{"c":41.89,"h":41.89,"l":41.815,"n":372,"o":41.86,"t":"2026-07-29T16:45:00Z","v":14973,"vw":41.858999},{"c":41.89,"h":41.92,"l":41.86,"n":595,"o":41.9,"t":"2026-07-29T17:00:00Z","v":19509,"vw":41.886991},{"c":41.97,"h":41.97,"l":41.88,"n":344,"o":41.89,"t":"2026-07-29T17:15:00Z","v":13922,"vw":41.936446},{"c":42,"h":42.025,"l":41.96,"n":364,"o":41.965,"t":"2026-07-29T17:30:00Z","v":12288,"vw":41.988627},{"c":42,"h":42.03,"l":41.94,"n":633,"o":42.01,"t":"2026-07-29T17:45:00Z","v":84653,"vw":41.993473},{"c":41.925,"h":42.17,"l":41.92,"n":879,"o":41.995,"t":"2026-07-29T18:00:00Z","v":35483,"vw":42.034114},{"c":41.98,"h":41.98,"l":41.85,"n":686,"o":41.95,"t":"2026-07-29T18:15:00Z","v":27863,"vw":41.912295},{"c":42.06,"h":42.07,"l":41.89,"n":682,"o":41.98,"t":"2026-07-29T18:30:00Z","v":27751,"vw":41.984928},{"c":42.04,"h":42.12,"l":42.04,"n":488,"o":42.055,"t":"2026-07-29T18:45:00Z","v":22038,"vw":42.071841},{"c":41.98,"h":42.08,"l":41.94,"n":539,"o":42.045,"t":"2026-07-29T19:00:00Z","v":23355,"vw":41.989535},{"c":41.96,"h":42.07,"l":41.925,"n":788,"o":41.97,"t":"2026-07-29T19:15:00Z","v":36978,"vw":42.014189},{"c":41.9,"h":41.96,"l":41.86,"n":1087,"o":41.955,"t":"2026-07-29T19:30:00Z","v":49080,"vw":41.916653},{"c":41.82,"h":41.97,"l":41.785,"n":3711,"o":41.9,"t":"2026-07-29T19:45:00Z","v":244174,"vw":41.863883},{"c":41.86,"h":41.87,"l":41.81,"n":33,"o":41.81,"t":"2026-07-29T20:00:00Z","v":262651,"vw":41.81011},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-07-29T20:45:00Z","v":135,"vw":41.81},{"c":41.1,"h":41.47,"l":40.59,"n":18,"o":41.47,"t":"2026-07-30T08:00:00Z","v":2467,"vw":40.956492},{"c":41.765,"h":41.765,"l":41.765,"n":1,"o":41.765,"t":"2026-07-30T12:45:00Z","v":100,"vw":41.765},{"c":41.64,"h":41.71,"l":41.55,"n":71,"o":41.55,"t":"2026-07-30T13:15:00Z","v":2539,"vw":41.599701},{"c":41.56,"h":41.68,"l":41.42,"n":869,"o":41.65,"t":"2026-07-30T13:30:00Z","v":69167,"vw":41.536991},{"c":41.66,"h":41.685,"l":41.545,"n":634,"o":41.56,"t":"2026-07-30T13:45:00Z","v":43631,"vw":41.608505},{"c":41.6,"h":41.75,"l":41.53,"n":1044,"o":41.67,"t":"2026-07-30T14:00:00Z","v":68546,"vw":41.668647},{"c":41.64,"h":41.72,"l":41.59,"n":1246,"o":41.59,"t":"2026-07-30T14:15:00Z","v":109647,"vw":41.664483},{"c":41.435,"h":41.64,"l":41.4,"n":1440,"o":41.62,"t":"2026-07-30T14:30:00Z","v":127655,"vw":41.525881},{"c":41.53,"h":41.55,"l":41.4,"n":1157,"o":41.43,"t":"2026-07-30T14:45:00Z","v":89932,"vw":41.464282},{"c":41.51,"h":41.63,"l":41.46,"n":959,"o":41.54,"t":"2026-07-30T15:00:00Z","v":81655,"vw":41.505515},{"c":41.55,"h":41.61,"l":41.47,"n":908,"o":41.51,"t":"2026-07-30T15:15:00Z","v":65969,"vw":41.524981},{"c":41.56,"h":41.585,"l":41.46,"n":1048,"o":41.54,"t":"2026-07-30T15:30:00Z","v":86223,"vw":41.530686},{"c":41.59,"h":41.6,"l":41.52,"n":754,"o":41.55,"t":"2026-07-30T15:45:00Z","v":37665,"vw":41.569551},{"c":41.42,"h":41.6,"l":41.41,"n":567,"o":41.59,"t":"2026-07-30T16:00:00Z","v":29193,"vw":41.482361},{"c":41.43,"h":41.48,"l":41.415,"n":863,"o":41.43,"t":"2026-07-30T16:15:00Z","v":46878,"vw":41.446746},{"c":41.39,"h":41.435,"l":41.39,"n":688,"o":41.42,"t":"2026-07-30T16:30:00Z","v":33754,"vw":41.411138},{"c":41.39,"h":41.44,"l":41.385,"n":952,"o":41.39,"t":"2026-07-30T16:45:00Z","v":38004,"vw":41.413613},{"c":41.435,"h":41.485,"l":41.39,"n":644,"o":41.39,"t":"2026-07-30T17:00:00Z","v":35243,"vw":41.445924},{"c":41.335,"h":41.46,"l":41.29,"n":880,"o":41.435,"t":"2026-07-30T17:15:00Z","v":42250,"vw":41.372435},{"c":41.36,"h":41.36,"l":41.27,"n":1077,"o":41.335,"t":"2026-07-30T17:30:00Z","v":56243,"vw":41.307999},{"c":41.37,"h":41.39,"l":41.33,"n":592,"o":41.36,"t":"2026-07-30T17:45:00Z","v":29431,"vw":41.353911},{"c":41.39,"h":41.43,"l":41.38,"n":801,"o":41.38,"t":"2026-07-30T18:00:00Z","v":63036,"vw":41.41218},{"c":41.49,"h":41.49,"l":41.4,"n":948,"o":41.4,"t":"2026-07-30T18:15:00Z","v":51280,"vw":41.436808},{"c":41.42,"h":41.485,"l":41.415,"n":873,"o":41.485,"t":"2026-07-30T18:30:00Z","v":59712,"vw":41.445458},{"c":41.5,"h":41.52,"l":41.415,"n":1152,"o":41.42,"t":"2026-07-30T18:45:00Z","v":89885,"vw":41.466366},{"c":41.49,"h":41.51,"l":41.46,"n":1154,"o":41.5,"t":"2026-07-30T19:00:00Z","v":80260,"vw":41.487168},{"c":41.475,"h":41.51,"l":41.46,"n":1002,"o":41.48,"t":"2026-07-30T19:15:00Z","v":71457,"vw":41.487748},{"c":41.495,"h":41.53,"l":41.455,"n":1550,"o":41.475,"t":"2026-07-30T19:30:00Z","v":106799,"vw":41.484451},{"c":41.445,"h":41.54,"l":41.4,"n":8073,"o":41.49,"t":"2026-07-30T19:45:00Z","v":756916,"vw":41.461482},{"c":41.45,"h":41.45,"l":41.45,"n":17,"o":41.45,"t":"2026-07-30T20:00:00Z","v":405003,"vw":41.45},{"c":40.93,"h":40.93,"l":40.88,"n":9,"o":40.88,"t":"2026-07-31T09:45:00Z","v":1508,"vw":40.910481},{"c":40.89,"h":40.89,"l":40.81,"n":25,"o":40.81,"t":"2026-07-31T10:15:00Z","v":4197,"vw":40.853716},{"c":40.89,"h":40.89,"l":40.89,"n":5,"o":40.89,"t":"2026-07-31T10:45:00Z","v":840,"vw":40.89},{"c":41,"h":41,"l":40.9,"n":7,"o":40.93,"t":"2026-07-31T11:00:00Z","v":1409,"vw":40.911507},{"c":40.83,"h":40.83,"l":40.83,"n":3,"o":40.83,"t":"2026-07-31T11:15:00Z","v":1200,"vw":40.83},{"c":40.83,"h":40.83,"l":40.81,"n":5,"o":40.81,"t":"2026-07-31T11:30:00Z","v":2100,"vw":40.822381},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-07-31T11:45:00Z","v":600,"vw":40.85},{"c":40.94,"h":40.94,"l":40.94,"n":1,"o":40.94,"t":"2026-07-31T12:15:00Z","v":200,"vw":40.94},{"c":40.9399,"h":40.94,"l":40.9399,"n":2,"o":40.94,"t":"2026-07-31T12:30:00Z","v":400,"vw":40.93995},{"c":41.08,"h":41.15,"l":41.08,"n":14,"o":41.15,"t":"2026-07-31T13:00:00Z","v":2265,"vw":41.118285},{"c":41.16,"h":41.16,"l":41.12,"n":6,"o":41.12,"t":"2026-07-31T13:15:00Z","v":1661,"vw":41.134449},{"c":41.085,"h":41.26,"l":40.96,"n":787,"o":41.14,"t":"2026-07-31T13:30:00Z","v":55252,"vw":41.111409},{"c":41.1565,"h":41.27,"l":40.98,"n":1140,"o":41.06,"t":"2026-07-31T13:45:00Z","v":79084,"vw":41.108575},{"c":41.08,"h":41.195,"l":41.02,"n":700,"o":41.16,"t":"2026-07-31T14:00:00Z","v":37783,"vw":41.086825},{"c":41.015,"h":41.08,"l":40.97,"n":775,"o":41.06,"t":"2026-07-31T14:15:00Z","v":36883,"vw":41.027959},{"c":41.155,"h":41.155,"l":41,"n":608,"o":41.01,"t":"2026-07-31T14:30:00Z","v":30261,"vw":41.071353},{"c":41.16,"h":41.21,"l":41.09,"n":788,"o":41.17,"t":"2026-07-31T14:45:00Z","v":35532,"vw":41.146373},{"c":41.2,"h":41.21,"l":41.06,"n":736,"o":41.15,"t":"2026-07-31T15:00:00Z","v":36472,"vw":41.121671},{"c":41.19,"h":41.22,"l":41.135,"n":669,"o":41.21,"t":"2026-07-31T15:15:00Z","v":27188,"vw":41.178502},{"c":41.195,"h":41.2,"l":41.09,"n":886,"o":41.19,"t":"2026-07-31T15:30:00Z","v":42783,"vw":41.143338},{"c":41.32,"h":41.35,"l":41.21,"n":846,"o":41.23,"t":"2026-07-31T15:45:00Z","v":27565,"vw":41.281025},{"c":41.305,"h":41.35,"l":41.305,"n":487,"o":41.32,"t":"2026-07-31T16:00:00Z","v":16237,"vw":41.324123},{"c":41.295,"h":41.34,"l":41.275,"n":399,"o":41.3,"t":"2026-07-31T16:15:00Z","v":14001,"vw":41.302517},{"c":41.35,"h":41.35,"l":41.295,"n":408,"o":41.3,"t":"2026-07-31T16:30:00Z","v":12253,"vw":41.323547},{"c":41.31,"h":41.345,"l":41.295,"n":505,"o":41.345,"t":"2026-07-31T16:45:00Z","v":16395,"vw":41.320906},{"c":41.33,"h":41.33,"l":41.285,"n":466,"o":41.31,"t":"2026-07-31T17:00:00Z","v":16806,"vw":41.305167},{"c":41.38,"h":41.38,"l":41.29,"n":422,"o":41.32,"t":"2026-07-31T17:15:00Z","v":14981,"vw":41.326023},{"c":41.37,"h":41.4,"l":41.37,"n":442,"o":41.38,"t":"2026-07-31T17:30:00Z","v":15424,"vw":41.379081},{"c":41.43,"h":41.445,"l":41.365,"n":723,"o":41.38,"t":"2026-07-31T17:45:00Z","v":34861,"vw":41.391114},{"c":41.51,"h":41.54,"l":41.425,"n":719,"o":41.43,"t":"2026-07-31T18:00:00Z","v":27451,"vw":41.481904},{"c":41.495,"h":41.525,"l":41.475,"n":591,"o":41.52,"t":"2026-07-31T18:15:00Z","v":25120,"vw":41.506198},{"c":41.39,"h":41.49,"l":41.39,"n":1048,"o":41.49,"t":"2026-07-31T18:30:00Z","v":40834,"vw":41.444314},{"c":41.425,"h":41.43,"l":41.375,"n":789,"o":41.385,"t":"2026-07-31T18:45:00Z","v":26214,"vw":41.396707},{"c":41.435,"h":41.46,"l":41.385,"n":885,"o":41.43,"t":"2026-07-31T19:00:00Z","v":34513,"vw":41.413779},{"c":41.405,"h":41.47,"l":41.355,"n":1037,"o":41.435,"t":"2026-07-31T19:15:00Z","v":54298,"vw":41.406471},{"c":41.48,"h":41.54,"l":41.37,"n":1506,"o":41.4,"t":"2026-07-31T19:30:00Z","v":116381,"vw":41.428595},{"c":41.39,"h":41.57,"l":41.39,"n":3148,"o":41.49,"t":"2026-07-31T19:45:00Z","v":230784,"vw":41.511594},{"c":41.4,"h":41.4,"l":41.4,"n":31,"o":41.4,"t":"2026-07-31T20:00:00Z","v":205422,"vw":41.4},{"c":41.89,"h":41.98,"l":41.68,"n":11,"o":41.68,"t":"2026-08-03T08:00:00Z","v":1583,"vw":41.877984},{"c":42.37,"h":42.37,"l":42.35,"n":4,"o":42.35,"t":"2026-08-03T10:15:00Z","v":754,"vw":42.365048},{"c":42.24,"h":42.27,"l":42.24,"n":3,"o":42.27,"t":"2026-08-03T11:00:00Z","v":621,"vw":42.25797},{"c":42.36,"h":42.36,"l":42.34,"n":14,"o":42.34,"t":"2026-08-03T11:30:00Z","v":1003,"vw":42.347177},{"c":42.46,"h":42.46,"l":42.39,"n":8,"o":42.39,"t":"2026-08-03T11:45:00Z","v":826,"vw":42.408667},{"c":42.5,"h":42.5,"l":42.5,"n":4,"o":42.5,"t":"2026-08-03T12:00:00Z","v":543,"vw":42.5},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-08-03T12:15:00Z","v":100,"vw":42.52},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-08-03T12:30:00Z","v":108,"vw":42.48},{"c":42.45,"h":42.46,"l":42.41,"n":91,"o":42.44,"t":"2026-08-03T13:00:00Z","v":7923,"vw":42.428509},{"c":42.4,"h":42.46,"l":42.4,"n":25,"o":42.46,"t":"2026-08-03T13:15:00Z","v":4876,"vw":42.413121},{"c":42.43,"h":42.57,"l":42.27,"n":1948,"o":42.33,"t":"2026-08-03T13:30:00Z","v":238081,"vw":42.396875},{"c":42.47,"h":42.52,"l":42.33,"n":968,"o":42.42,"t":"2026-08-03T13:45:00Z","v":48576,"vw":42.430939},{"c":42.55,"h":42.66,"l":42.41,"n":819,"o":42.47,"t":"2026-08-03T14:00:00Z","v":45569,"vw":42.490788},{"c":42.485,"h":42.61,"l":42.39,"n":1619,"o":42.59,"t":"2026-08-03T14:15:00Z","v":98378,"vw":42.511407},{"c":42.36,"h":42.49,"l":42.36,"n":827,"o":42.47,"t":"2026-08-03T14:30:00Z","v":43142,"vw":42.424862},{"c":42.31,"h":42.41,"l":42.27,"n":1675,"o":42.39,"t":"2026-08-03T14:45:00Z","v":133292,"vw":42.307973},{"c":42.13,"h":42.32,"l":42.11,"n":975,"o":42.31,"t":"2026-08-03T15:00:00Z","v":50652,"vw":42.169885},{"c":41.97,"h":42.15,"l":41.95,"n":949,"o":42.15,"t":"2026-08-03T15:15:00Z","v":38257,"vw":42.052439},{"c":41.935,"h":41.99,"l":41.77,"n":1350,"o":41.975,"t":"2026-08-03T15:30:00Z","v":96078,"vw":41.870254},{"c":41.95,"h":41.98,"l":41.92,"n":587,"o":41.93,"t":"2026-08-03T15:45:00Z","v":31458,"vw":41.948244},{"c":41.92,"h":41.98,"l":41.91,"n":465,"o":41.96,"t":"2026-08-03T16:00:00Z","v":20604,"vw":41.945008},{"c":41.975,"h":41.98,"l":41.905,"n":629,"o":41.92,"t":"2026-08-03T16:15:00Z","v":36420,"vw":41.934363},{"c":41.94,"h":41.99,"l":41.91,"n":601,"o":41.99,"t":"2026-08-03T16:30:00Z","v":20396,"vw":41.955334},{"c":41.925,"h":41.9713,"l":41.86,"n":556,"o":41.95,"t":"2026-08-03T16:45:00Z","v":27490,"vw":41.904881},{"c":41.975,"h":41.985,"l":41.92,"n":630,"o":41.93,"t":"2026-08-03T17:00:00Z","v":24505,"vw":41.945115},{"c":41.97,"h":41.99,"l":41.92,"n":559,"o":41.96,"t":"2026-08-03T17:15:00Z","v":26045,"vw":41.960056},{"c":42.03,"h":42.09,"l":41.98,"n":946,"o":41.98,"t":"2026-08-03T17:30:00Z","v":40268,"vw":42.04438},{"c":42.08,"h":42.09,"l":42.04,"n":746,"o":42.04,"t":"2026-08-03T17:45:00Z","v":29311,"vw":42.057198},{"c":42.17,"h":42.2,"l":42.07,"n":814,"o":42.07,"t":"2026-08-03T18:00:00Z","v":30933,"vw":42.144213},{"c":42.19,"h":42.225,"l":42.165,"n":767,"o":42.165,"t":"2026-08-03T18:15:00Z","v":30778,"vw":42.19463},{"c":42.2,"h":42.24,"l":42.14,"n":1029,"o":42.19,"t":"2026-08-03T18:30:00Z","v":60414,"vw":42.193124},{"c":42.22,"h":42.22,"l":42.175,"n":724,"o":42.2,"t":"2026-08-03T18:45:00Z","v":28497,"vw":42.199994},{"c":42.275,"h":42.305,"l":42.22,"n":1086,"o":42.22,"t":"2026-08-03T19:00:00Z","v":57222,"vw":42.257941},{"c":42.3001,"h":42.34,"l":42.28,"n":1161,"o":42.28,"t":"2026-08-03T19:15:00Z","v":48196,"vw":42.313625},{"c":42.365,"h":42.37,"l":42.305,"n":1718,"o":42.305,"t":"2026-08-03T19:30:00Z","v":86059,"vw":42.350565},{"c":42.32,"h":42.42,"l":42.255,"n":4825,"o":42.37,"t":"2026-08-03T19:45:00Z","v":392116,"vw":42.331396},{"c":42.33,"h":42.33,"l":42.32,"n":25,"o":42.32,"t":"2026-08-03T20:00:00Z","v":487642,"vw":42.32858},{"c":42.17,"h":42.23,"l":42.17,"n":8,"o":42.22,"t":"2026-08-04T10:00:00Z","v":1459,"vw":42.199793},{"c":42.29,"h":42.31,"l":42.29,"n":3,"o":42.31,"t":"2026-08-04T11:45:00Z","v":1100,"vw":42.299091},{"c":42.3,"h":42.32,"l":42.3,"n":2,"o":42.32,"t":"2026-08-04T12:15:00Z","v":1000,"vw":42.31},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-08-04T12:30:00Z","v":500,"vw":42.3},{"c":42.2,"h":42.29,"l":42.01,"n":28,"o":42.02,"t":"2026-08-04T13:15:00Z","v":8385,"vw":42.247599},{"c":41.69,"h":42.16,"l":41.685,"n":1614,"o":42.14,"t":"2026-08-04T13:30:00Z","v":140034,"vw":41.919118},{"c":41.705,"h":41.72,"l":41.47,"n":1474,"o":41.68,"t":"2026-08-04T13:45:00Z","v":79168,"vw":41.612048},{"c":41.61,"h":41.765,"l":41.545,"n":806,"o":41.74,"t":"2026-08-04T14:00:00Z","v":43612,"vw":41.680272},{"c":41.525,"h":41.73,"l":41.52,"n":1139,"o":41.61,"t":"2026-08-04T14:15:00Z","v":71350,"vw":41.65591},{"c":41.6,"h":41.7,"l":41.485,"n":979,"o":41.51,"t":"2026-08-04T14:30:00Z","v":55272,"vw":41.625036},{"c":41.57,"h":41.61,"l":41.5,"n":977,"o":41.585,"t":"2026-08-04T14:45:00Z","v":45596,"vw":41.537084},{"c":41.45,"h":41.57,"l":41.42,"n":1144,"o":41.57,"t":"2026-08-04T15:00:00Z","v":40331,"vw":41.521527},{"c":41.5,"h":41.51,"l":41.4,"n":1299,"o":41.46,"t":"2026-08-04T15:15:00Z","v":61521,"vw":41.458477},{"c":41.68,"h":41.69,"l":41.46,"n":1787,"o":41.51,"t":"2026-08-04T15:30:00Z","v":101018,"vw":41.542699},{"c":41.81,"h":41.81,"l":41.65,"n":889,"o":41.71,"t":"2026-08-04T15:45:00Z","v":40553,"vw":41.701848},{"c":41.94,"h":42.005,"l":41.8,"n":917,"o":41.81,"t":"2026-08-04T16:00:00Z","v":45073,"vw":41.905527},{"c":42,"h":42.02,"l":41.89,"n":795,"o":41.93,"t":"2026-08-04T16:15:00Z","v":33656,"vw":41.94116},{"c":41.97,"h":42.08,"l":41.97,"n":935,"o":42.01,"t":"2026-08-04T16:30:00Z","v":36920,"vw":42.031223},{"c":42.03,"h":42.06,"l":41.97,"n":1128,"o":41.97,"t":"2026-08-04T16:45:00Z","v":53286,"vw":42.014578},{"c":42.01,"h":42.05,"l":41.98,"n":868,"o":42.025,"t":"2026-08-04T17:00:00Z","v":51749,"vw":42.010417},{"c":41.98,"h":42.02,"l":41.93,"n":785,"o":42.02,"t":"2026-08-04T17:15:00Z","v":50441,"vw":41.991042},{"c":41.98,"h":42.025,"l":41.95,"n":845,"o":41.975,"t":"2026-08-04T17:30:00Z","v":40178,"vw":41.984845},{"c":42.015,"h":42.05,"l":41.96,"n":898,"o":41.975,"t":"2026-08-04T17:45:00Z","v":154930,"vw":42.005041},{"c":42.115,"h":42.115,"l":42.01,"n":967,"o":42.01,"t":"2026-08-04T18:00:00Z","v":49228,"vw":42.074751},{"c":42.04,"h":42.115,"l":42.04,"n":902,"o":42.11,"t":"2026-08-04T18:15:00Z","v":42879,"vw":42.062261},{"c":42.025,"h":42.075,"l":42,"n":984,"o":42.06,"t":"2026-08-04T18:30:00Z","v":47906,"vw":42.037362},{"c":41.965,"h":42.035,"l":41.965,"n":1032,"o":42.03,"t":"2026-08-04T18:45:00Z","v":46848,"vw":41.991487},{"c":42.04,"h":42.135,"l":41.955,"n":1461,"o":41.965,"t":"2026-08-04T19:00:00Z","v":114377,"vw":42.047457},{"c":42.15,"h":42.18,"l":42.03,"n":1427,"o":42.05,"t":"2026-08-04T19:15:00Z","v":107084,"vw":42.102195},{"c":42.25,"h":42.26,"l":42.07,"n":1703,"o":42.155,"t":"2026-08-04T19:30:00Z","v":113244,"vw":42.189745},{"c":42.325,"h":42.36,"l":42.24,"n":7813,"o":42.245,"t":"2026-08-04T19:45:00Z","v":611490,"vw":42.317396},{"c":42.33,"h":42.33,"l":42.33,"n":18,"o":42.33,"t":"2026-08-04T20:00:00Z","v":703114,"vw":42.33},{"c":42.16,"h":42.16,"l":42.15,"n":2,"o":42.15,"t":"2026-08-05T08:00:00Z","v":200,"vw":42.155},{"c":42,"h":42.33,"l":42,"n":39,"o":42.33,"t":"2026-08-05T11:00:00Z","v":1350,"vw":42.039576},{"c":42.07,"h":42.12,"l":42.07,"n":6,"o":42.12,"t":"2026-08-05T11:45:00Z","v":830,"vw":42.09},{"c":42.16,"h":42.16,"l":42.16,"n":2,"o":42.16,"t":"2026-08-05T12:00:00Z","v":600,"vw":42.16},{"c":42.33,"h":42.33,"l":42.26,"n":153,"o":42.26,"t":"2026-08-05T13:15:00Z","v":8349,"vw":42.285798},{"c":42.22,"h":42.41,"l":42.07,"n":872,"o":42.3,"t":"2026-08-05T13:30:00Z","v":53780,"vw":42.224886},{"c":42.25,"h":42.315,"l":42.14,"n":552,"o":42.29,"t":"2026-08-05T13:45:00Z","v":17243,"vw":42.251004},{"c":42.17,"h":42.24,"l":42.08,"n":982,"o":42.23,"t":"2026-08-05T14:00:00Z","v":62269,"vw":42.130191},{"c":42.21,"h":42.25,"l":42.16,"n":922,"o":42.16,"t":"2026-08-05T14:15:00Z","v":47791,"vw":42.190201},{"c":42.185,"h":42.295,"l":42.18,"n":623,"o":42.22,"t":"2026-08-05T14:30:00Z","v":22371,"vw":42.239454},{"c":42.02,"h":42.19,"l":42.01,"n":688,"o":42.17,"t":"2026-08-05T14:45:00Z","v":64800,"vw":42.085074},{"c":42,"h":42.105,"l":41.99,"n":825,"o":42.015,"t":"2026-08-05T15:00:00Z","v":31752,"vw":42.038728},{"c":42.01,"h":42.02,"l":41.9,"n":1239,"o":42,"t":"2026-08-05T15:15:00Z","v":58118,"vw":41.964107},{"c":42.07,"h":42.07,"l":41.93,"n":1357,"o":41.98,"t":"2026-08-05T15:30:00Z","v":63352,"vw":41.976218},{"c":42.025,"h":42.11,"l":42.015,"n":721,"o":42.085,"t":"2026-08-05T15:45:00Z","v":28962,"vw":42.064427},{"c":42.015,"h":42.07,"l":42,"n":505,"o":42.025,"t":"2026-08-05T16:00:00Z","v":23808,"vw":42.044051},{"c":42.1,"h":42.13,"l":42.01,"n":515,"o":42.01,"t":"2026-08-05T16:15:00Z","v":18988,"vw":42.090952},{"c":41.93,"h":42.11,"l":41.93,"n":715,"o":42.11,"t":"2026-08-05T16:30:00Z","v":31999,"vw":42.019614},{"c":41.65,"h":41.95,"l":41.65,"n":1061,"o":41.94,"t":"2026-08-05T16:45:00Z","v":71647,"vw":41.747432},{"c":41.69,"h":41.785,"l":41.65,"n":745,"o":41.66,"t":"2026-08-05T17:00:00Z","v":32491,"vw":41.708738},{"c":41.51,"h":41.695,"l":41.47,"n":1342,"o":41.68,"t":"2026-08-05T17:15:00Z","v":77588,"vw":41.553503},{"c":41.545,"h":41.57,"l":41.49,"n":743,"o":41.52,"t":"2026-08-05T17:30:00Z","v":34322,"vw":41.524638},{"c":41.58,"h":41.615,"l":41.5,"n":1277,"o":41.54,"t":"2026-08-05T17:45:00Z","v":75877,"vw":41.546444},{"c":41.65,"h":41.7,"l":41.58,"n":660,"o":41.59,"t":"2026-08-05T18:00:00Z","v":38103,"vw":41.621559},{"c":41.66,"h":41.69,"l":41.6,"n":1212,"o":41.64,"t":"2026-08-05T18:15:00Z","v":78791,"vw":41.637843},{"c":41.61,"h":41.67,"l":41.59,"n":935,"o":41.67,"t":"2026-08-05T18:30:00Z","v":40553,"vw":41.629172},{"c":41.66,"h":41.69,"l":41.6,"n":1867,"o":41.62,"t":"2026-08-05T18:45:00Z","v":112559,"vw":41.65655},{"c":41.7,"h":41.79,"l":41.66,"n":1081,"o":41.66,"t":"2026-08-05T19:00:00Z","v":64033,"vw":41.731644},{"c":41.74,"h":41.77,"l":41.685,"n":1121,"o":41.69,"t":"2026-08-05T19:15:00Z","v":64299,"vw":41.727193},{"c":41.755,"h":41.785,"l":41.61,"n":2290,"o":41.75,"t":"2026-08-05T19:30:00Z","v":142546,"vw":41.708072},{"c":41.93,"h":41.97,"l":41.755,"n":4336,"o":41.755,"t":"2026-08-05T19:45:00Z","v":313977,"vw":41.861113},{"c":42.99,"h":42.99,"l":41.95,"n":33,"o":41.95,"t":"2026-08-05T20:00:00Z","v":343313,"vw":41.950689},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-08-05T21:00:00Z","v":500,"vw":40.69},{"c":39.0654,"h":39.0654,"l":39.0654,"n":1,"o":39.0654,"t":"2026-08-05T21:30:00Z","v":200,"vw":39.0654},{"c":41.19,"h":41.19,"l":41.19,"n":1,"o":41.19,"t":"2026-08-05T23:45:00Z","v":500,"vw":41.19},{"c":42.1,"h":42.15,"l":41.61,"n":14,"o":42.15,"t":"2026-08-06T08:00:00Z","v":1153,"vw":42.01},{"c":42.28,"h":42.28,"l":42.28,"n":2,"o":42.28,"t":"2026-08-06T08:45:00Z","v":222,"vw":42.28},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-08-06T09:00:00Z","v":200,"vw":42.21},{"c":42.32,"h":42.32,"l":42.32,"n":1,"o":42.32,"t":"2026-08-06T10:45:00Z","v":200,"vw":42.32},{"c":42.19,"h":42.19,"l":42.18,"n":3,"o":42.19,"t":"2026-08-06T11:15:00Z","v":300,"vw":42.186667},{"c":42.121,"h":42.121,"l":42.11,"n":11,"o":42.11,"t":"2026-08-06T12:30:00Z","v":1359,"vw":42.11241},{"c":42.17,"h":42.17,"l":42.16,"n":7,"o":42.16,"t":"2026-08-06T12:45:00Z","v":844,"vw":42.16625},{"c":42.12,"h":42.16,"l":42.1,"n":21,"o":42.16,"t":"2026-08-06T13:00:00Z","v":3153,"vw":42.120314},{"c":42.42,"h":42.42,"l":41.99,"n":189,"o":42.18,"t":"2026-08-06T13:15:00Z","v":19153,"vw":42.188065},{"c":41.76,"h":42.5,"l":41.435,"n":2767,"o":42.38,"t":"2026-08-06T13:30:00Z","v":252136,"vw":41.97099},{"c":41.41,"h":41.81,"l":41.34,"n":1532,"o":41.81,"t":"2026-08-06T13:45:00Z","v":103837,"vw":41.529365},{"c":41.23,"h":41.615,"l":40.87,"n":2650,"o":41.43,"t":"2026-08-06T14:00:00Z","v":209421,"vw":41.27336},{"c":41.935,"h":42.03,"l":41.25,"n":1986,"o":41.27,"t":"2026-08-06T14:15:00Z","v":169662,"vw":41.724725},{"c":41.855,"h":41.96,"l":41.73,"n":1386,"o":41.9,"t":"2026-08-06T14:30:00Z","v":113313,"vw":41.831765},{"c":41.98,"h":42.065,"l":41.81,"n":1490,"o":41.875,"t":"2026-08-06T14:45:00Z","v":110759,"vw":41.977961},{"c":41.85,"h":42,"l":41.755,"n":1189,"o":41.98,"t":"2026-08-06T15:00:00Z","v":144131,"vw":41.902744},{"c":41.67,"h":41.89,"l":41.67,"n":1164,"o":41.85,"t":"2026-08-06T15:15:00Z","v":82682,"vw":41.785026},{"c":41.64,"h":41.78,"l":41.58,"n":1086,"o":41.645,"t":"2026-08-06T15:30:00Z","v":80075,"vw":41.672253},{"c":41.61,"h":41.76,"l":41.61,"n":557,"o":41.65,"t":"2026-08-06T15:45:00Z","v":22446,"vw":41.699175},{"c":41.6875,"h":41.69,"l":41.6,"n":577,"o":41.61,"t":"2026-08-06T16:00:00Z","v":25188,"vw":41.651797},{"c":41.67,"h":41.73,"l":41.65,"n":918,"o":41.71,"t":"2026-08-06T16:15:00Z","v":52068,"vw":41.691155},{"c":41.575,"h":41.68,"l":41.545,"n":564,"o":41.675,"t":"2026-08-06T16:30:00Z","v":24421,"vw":41.60779},{"c":41.69,"h":41.72,"l":41.57,"n":993,"o":41.62,"t":"2026-08-06T16:45:00Z","v":55894,"vw":41.626807},{"c":41.69,"h":41.76,"l":41.63,"n":746,"o":41.71,"t":"2026-08-06T17:00:00Z","v":39823,"vw":41.68909},{"c":41.75,"h":41.75,"l":41.66,"n":643,"o":41.695,"t":"2026-08-06T17:15:00Z","v":35403,"vw":41.693086},{"c":41.77,"h":41.805,"l":41.6,"n":539,"o":41.74,"t":"2026-08-06T17:30:00Z","v":25509,"vw":41.704529},{"c":41.67,"h":41.81,"l":41.655,"n":583,"o":41.81,"t":"2026-08-06T17:45:00Z","v":20992,"vw":41.715073},{"c":41.71,"h":41.74,"l":41.62,"n":598,"o":41.69,"t":"2026-08-06T18:00:00Z","v":62999,"vw":41.672697},{"c":41.55,"h":41.7,"l":41.55,"n":1456,"o":41.69,"t":"2026-08-06T18:15:00Z","v":55821,"vw":41.617644},{"c":41.55,"h":41.58,"l":41.54,"n":747,"o":41.55,"t":"2026-08-06T18:30:00Z","v":35970,"vw":41.55695},{"c":41.39,"h":41.55,"l":41.384,"n":811,"o":41.55,"t":"2026-08-06T18:45:00Z","v":47708,"vw":41.465894},{"c":41.535,"h":41.555,"l":41.31,"n":2206,"o":41.4,"t":"2026-08-06T19:00:00Z","v":266068,"vw":41.466751},{"c":41.64,"h":41.64,"l":41.55,"n":1075,"o":41.55,"t":"2026-08-06T19:15:00Z","v":69397,"vw":41.582362},{"c":41.455,"h":41.65,"l":41.455,"n":1928,"o":41.64,"t":"2026-08-06T19:30:00Z","v":136263,"vw":41.551929},{"c":41.705,"h":41.78,"l":41.435,"n":5785,"o":41.475,"t":"2026-08-06T19:45:00Z","v":518366,"vw":41.652758},{"c":41.73,"h":41.73,"l":41.73,"n":16,"o":41.73,"t":"2026-08-06T20:00:00Z","v":982237,"vw":41.73},{"c":42.61,"h":42.83,"l":42.42,"n":21,"o":42.61,"t":"2026-08-07T08:00:00Z","v":2296,"vw":42.555051},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-08-07T10:30:00Z","v":240,"vw":42.57},{"c":42.51,"h":42.51,"l":42.51,"n":2,"o":42.51,"t":"2026-08-07T11:00:00Z","v":297,"vw":42.51},{"c":42.39,"h":42.4,"l":42.39,"n":3,"o":42.4,"t":"2026-08-07T11:45:00Z","v":500,"vw":42.395},{"c":42.51,"h":42.51,"l":42.48,"n":8,"o":42.48,"t":"2026-08-07T12:00:00Z","v":1977,"vw":42.497845},{"c":42.4524,"h":42.4524,"l":42.4524,"n":1,"o":42.4524,"t":"2026-08-07T12:15:00Z","v":500,"vw":42.4524},{"c":42.53,"h":42.53,"l":42.51,"n":4,"o":42.51,"t":"2026-08-07T12:30:00Z","v":2076,"vw":42.513141},{"c":42.5,"h":42.5,"l":42.5,"n":7,"o":42.5,"t":"2026-08-07T12:45:00Z","v":1239,"vw":42.5},{"c":42.455,"h":42.55,"l":42.43,"n":24,"o":42.55,"t":"2026-08-07T13:00:00Z","v":5246,"vw":42.505391},{"c":42.58,"h":42.58,"l":42.3,"n":90,"o":42.42,"t":"2026-08-07T13:15:00Z","v":12035,"vw":42.440841},{"c":42.185,"h":42.555,"l":42.15,"n":1138,"o":42.51,"t":"2026-08-07T13:30:00Z","v":106363,"vw":42.374865},{"c":42.185,"h":42.44,"l":42.13,"n":991,"o":42.185,"t":"2026-08-07T13:45:00Z","v":70361,"vw":42.261457},{"c":42.29,"h":42.31,"l":42.13,"n":1070,"o":42.22,"t":"2026-08-07T14:00:00Z","v":53010,"vw":42.2261},{"c":42.265,"h":42.35,"l":42.23,"n":1804,"o":42.29,"t":"2026-08-07T14:15:00Z","v":189210,"vw":42.263495},{"c":42.19,"h":42.39,"l":42.17,"n":1746,"o":42.28,"t":"2026-08-07T14:30:00Z","v":239283,"vw":42.297947},{"c":42.2,"h":42.26,"l":42.15,"n":949,"o":42.2,"t":"2026-08-07T14:45:00Z","v":74200,"vw":42.216108},{"c":42.05,"h":42.19,"l":42.03,"n":697,"o":42.19,"t":"2026-08-07T15:00:00Z","v":34259,"vw":42.110274},{"c":42.02,"h":42.06,"l":41.96,"n":983,"o":42.04,"t":"2026-08-07T15:15:00Z","v":56913,"vw":42.009288},{"c":42.21,"h":42.235,"l":42,"n":2489,"o":42.02,"t":"2026-08-07T15:30:00Z","v":173034,"vw":42.08081},{"c":42.12,"h":42.26,"l":42.12,"n":681,"o":42.21,"t":"2026-08-07T15:45:00Z","v":52423,"vw":42.194431},{"c":42.26,"h":42.276,"l":42.095,"n":990,"o":42.1,"t":"2026-08-07T16:00:00Z","v":96017,"vw":42.220374},{"c":42.33,"h":42.37,"l":42.245,"n":818,"o":42.245,"t":"2026-08-07T16:15:00Z","v":45351,"vw":42.29393},{"c":42.525,"h":42.525,"l":42.34,"n":937,"o":42.34,"t":"2026-08-07T16:30:00Z","v":39510,"vw":42.434225},{"c":42.4,"h":42.53,"l":42.37,"n":802,"o":42.53,"t":"2026-08-07T16:45:00Z","v":40450,"vw":42.440439},{"c":42.36,"h":42.4,"l":42.335,"n":660,"o":42.39,"t":"2026-08-07T17:00:00Z","v":50995,"vw":42.356234},{"c":42.36,"h":42.365,"l":42.325,"n":602,"o":42.36,"t":"2026-08-07T17:15:00Z","v":34701,"vw":42.348491},{"c":42.28,"h":42.35,"l":42.28,"n":744,"o":42.35,"t":"2026-08-07T17:30:00Z","v":26750,"vw":42.303537},{"c":42.34,"h":42.34,"l":42.28,"n":762,"o":42.28,"t":"2026-08-07T17:45:00Z","v":38938,"vw":42.307046},{"c":42.325,"h":42.365,"l":42.305,"n":812,"o":42.34,"t":"2026-08-07T18:00:00Z","v":46670,"vw":42.337187},{"c":42.425,"h":42.435,"l":42.295,"n":1148,"o":42.325,"t":"2026-08-07T18:15:00Z","v":91714,"vw":42.363623},{"c":42.36,"h":42.46,"l":42.36,"n":1196,"o":42.425,"t":"2026-08-07T18:30:00Z","v":103476,"vw":42.399445},{"c":42.42,"h":42.43,"l":42.34,"n":964,"o":42.365,"t":"2026-08-07T18:45:00Z","v":39890,"vw":42.377341},{"c":42.35,"h":42.42,"l":42.34,"n":1035,"o":42.42,"t":"2026-08-07T19:00:00Z","v":55236,"vw":42.388002},{"c":42.48,"h":42.5,"l":42.355,"n":1090,"o":42.355,"t":"2026-08-07T19:15:00Z","v":54512,"vw":42.428028},{"c":42.315,"h":42.49,"l":42.305,"n":1711,"o":42.48,"t":"2026-08-07T19:30:00Z","v":96376,"vw":42.401834},{"c":42.29,"h":42.325,"l":42.14,"n":5699,"o":42.31,"t":"2026-08-07T19:45:00Z","v":457254,"vw":42.244096},{"c":42.3,"h":42.3,"l":42.3,"n":22,"o":42.3,"t":"2026-08-07T20:00:00Z","v":806129,"vw":42.3},{"c":43.23,"h":43.23,"l":42.69,"n":14,"o":43.13,"t":"2026-08-10T08:00:00Z","v":1359,"vw":42.963965},{"c":43.3,"h":43.3,"l":43.21,"n":13,"o":43.255,"t":"2026-08-10T11:00:00Z","v":1611,"vw":43.244586},{"c":43.32,"h":43.32,"l":43.26,"n":57,"o":43.32,"t":"2026-08-10T11:15:00Z","v":11824,"vw":43.300122},{"c":43.4,"h":43.4,"l":43.4,"n":8,"o":43.4,"t":"2026-08-10T11:30:00Z","v":4250,"vw":43.4},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-08-10T11:45:00Z","v":300,"vw":43.5},{"c":43.42,"h":43.42,"l":43.38,"n":2,"o":43.38,"t":"2026-08-10T12:00:00Z","v":4000,"vw":43.395},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-08-10T12:30:00Z","v":300,"vw":43.45},{"c":43.3,"h":43.39,"l":43.28,"n":11,"o":43.39,"t":"2026-08-10T12:45:00Z","v":3120,"vw":43.318212},{"c":43.33,"h":43.33,"l":43.33,"n":2,"o":43.33,"t":"2026-08-10T13:00:00Z","v":800,"vw":43.33},{"c":43.44,"h":43.51,"l":43.3,"n":146,"o":43.34,"t":"2026-08-10T13:15:00Z","v":24237,"vw":43.409483},{"c":43.77,"h":43.96,"l":43.12,"n":2502,"o":43.12,"t":"2026-08-10T13:30:00Z","v":199119,"vw":43.626715},{"c":43.97,"h":44.1,"l":43.68,"n":2366,"o":43.81,"t":"2026-08-10T13:45:00Z","v":186623,"vw":43.915227},{"c":43.91,"h":44.015,"l":43.795,"n":2049,"o":43.99,"t":"2026-08-10T14:00:00Z","v":263675,"vw":43.955166},{"c":44.1,"h":44.18,"l":43.88,"n":1635,"o":43.905,"t":"2026-08-10T14:15:00Z","v":110581,"vw":43.991223},{"c":44,"h":44.111,"l":43.93,"n":984,"o":44.1,"t":"2026-08-10T14:30:00Z","v":52217,"vw":44.026484},{"c":44.1042,"h":44.12,"l":43.96,"n":1278,"o":44.01,"t":"2026-08-10T14:45:00Z","v":140558,"vw":44.027646},{"c":44.22,"h":44.315,"l":44.1,"n":1374,"o":44.105,"t":"2026-08-10T15:00:00Z","v":134029,"vw":44.168757},{"c":44.24,"h":44.26,"l":44.16,"n":1872,"o":44.24,"t":"2026-08-10T15:15:00Z","v":139241,"vw":44.215519},{"c":44.255,"h":44.41,"l":44.21,"n":2814,"o":44.24,"t":"2026-08-10T15:30:00Z","v":173158,"vw":44.327672},{"c":44.16,"h":44.255,"l":44.155,"n":1040,"o":44.25,"t":"2026-08-10T15:45:00Z","v":42429,"vw":44.208544},{"c":44.3,"h":44.329,"l":44.155,"n":1039,"o":44.17,"t":"2026-08-10T16:00:00Z","v":47984,"vw":44.241018},{"c":44.32,"h":44.33,"l":44.26,"n":837,"o":44.295,"t":"2026-08-10T16:15:00Z","v":33997,"vw":44.296591},{"c":44.275,"h":44.31,"l":44.21,"n":1211,"o":44.31,"t":"2026-08-10T16:30:00Z","v":58277,"vw":44.271085},{"c":44.245,"h":44.29,"l":44.215,"n":922,"o":44.28,"t":"2026-08-10T16:45:00Z","v":43165,"vw":44.270315},{"c":44.11,"h":44.24,"l":44.11,"n":1048,"o":44.24,"t":"2026-08-10T17:00:00Z","v":60322,"vw":44.183901},{"c":44.06,"h":44.12,"l":44.055,"n":862,"o":44.105,"t":"2026-08-10T17:15:00Z","v":39604,"vw":44.087729},{"c":44.02,"h":44.11,"l":44.02,"n":1117,"o":44.07,"t":"2026-08-10T17:30:00Z","v":46272,"vw":44.066322},{"c":44.035,"h":44.06,"l":44.02,"n":864,"o":44.02,"t":"2026-08-10T17:45:00Z","v":26865,"vw":44.040606},{"c":43.975,"h":44.06,"l":43.975,"n":943,"o":44.03,"t":"2026-08-10T18:00:00Z","v":32145,"vw":44.019273},{"c":43.89,"h":43.97,"l":43.885,"n":955,"o":43.97,"t":"2026-08-10T18:15:00Z","v":32960,"vw":43.927379},{"c":43.91,"h":43.9475,"l":43.86,"n":943,"o":43.88,"t":"2026-08-10T18:30:00Z","v":37243,"vw":43.902129},{"c":43.805,"h":43.915,"l":43.785,"n":946,"o":43.91,"t":"2026-08-10T18:45:00Z","v":35122,"vw":43.843599},{"c":43.805,"h":43.84,"l":43.755,"n":1389,"o":43.79,"t":"2026-08-10T19:00:00Z","v":91100,"vw":43.790321},{"c":43.765,"h":43.83,"l":43.75,"n":1195,"o":43.8,"t":"2026-08-10T19:15:00Z","v":55330,"vw":43.79165},{"c":43.885,"h":43.885,"l":43.735,"n":1843,"o":43.77,"t":"2026-08-10T19:30:00Z","v":95433,"vw":43.784824},{"c":43.84,"h":43.91,"l":43.8,"n":5035,"o":43.89,"t":"2026-08-10T19:45:00Z","v":345166,"vw":43.838199},{"c":43.85,"h":43.85,"l":43.85,"n":31,"o":43.85,"t":"2026-08-10T20:00:00Z","v":306670,"vw":43.85},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-08-10T20:30:00Z","v":105,"vw":44},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-08-11T08:00:00Z","v":113,"vw":44},{"c":43.6,"h":43.6,"l":43.6,"n":2,"o":43.6,"t":"2026-08-11T11:45:00Z","v":700,"vw":43.6},{"c":43.36,"h":43.49,"l":43.36,"n":6,"o":43.49,"t":"2026-08-11T13:15:00Z","v":882,"vw":43.430071},{"c":43.19,"h":43.46,"l":42.96,"n":1685,"o":43.4,"t":"2026-08-11T13:30:00Z","v":121885,"vw":43.09161},{"c":43.05,"h":43.36,"l":43.03,"n":1450,"o":43.24,"t":"2026-08-11T13:45:00Z","v":96827,"vw":43.183624},{"c":42.96,"h":43.04,"l":42.89,"n":1976,"o":43.04,"t":"2026-08-11T14:00:00Z","v":109555,"vw":42.969886},{"c":43.105,"h":43.15,"l":42.92,"n":1689,"o":42.96,"t":"2026-08-11T14:15:00Z","v":490248,"vw":43.005218},{"c":43.225,"h":43.36,"l":43.07,"n":1489,"o":43.1,"t":"2026-08-11T14:30:00Z","v":501897,"vw":43.267525},{"c":43.21,"h":43.27,"l":43.12,"n":1533,"o":43.22,"t":"2026-08-11T14:45:00Z","v":78665,"vw":43.203149},{"c":42.9,"h":43.235,"l":42.85,"n":1632,"o":43.22,"t":"2026-08-11T15:00:00Z","v":96302,"vw":43.007275},{"c":42.89,"h":42.98,"l":42.89,"n":1495,"o":42.895,"t":"2026-08-11T15:15:00Z","v":94137,"vw":42.928167},{"c":42.73,"h":42.945,"l":42.605,"n":2606,"o":42.88,"t":"2026-08-11T15:30:00Z","v":146901,"vw":42.768093},{"c":42.81,"h":42.84,"l":42.72,"n":1157,"o":42.72,"t":"2026-08-11T15:45:00Z","v":55119,"vw":42.795214},{"c":42.805,"h":42.88,"l":42.805,"n":1025,"o":42.82,"t":"2026-08-11T16:00:00Z","v":54650,"vw":42.839355},{"c":42.78,"h":42.81,"l":42.76,"n":841,"o":42.805,"t":"2026-08-11T16:15:00Z","v":39355,"vw":42.782129},{"c":42.755,"h":42.78,"l":42.63,"n":1601,"o":42.78,"t":"2026-08-11T16:30:00Z","v":90030,"vw":42.681808},{"c":42.77,"h":42.795,"l":42.725,"n":1183,"o":42.755,"t":"2026-08-11T16:45:00Z","v":69218,"vw":42.756844},{"c":42.755,"h":42.8,"l":42.75,"n":806,"o":42.77,"t":"2026-08-11T17:00:00Z","v":31582,"vw":42.768805},{"c":42.785,"h":42.79,"l":42.735,"n":795,"o":42.76,"t":"2026-08-11T17:15:00Z","v":31616,"vw":42.749633},{"c":42.795,"h":42.81,"l":42.765,"n":823,"o":42.79,"t":"2026-08-11T17:30:00Z","v":37739,"vw":42.788026},{"c":42.785,"h":42.82,"l":42.775,"n":733,"o":42.795,"t":"2026-08-11T17:45:00Z","v":29961,"vw":42.793929},{"c":42.885,"h":42.895,"l":42.705,"n":1472,"o":42.785,"t":"2026-08-11T18:00:00Z","v":69961,"vw":42.76741},{"c":42.93,"h":42.93,"l":42.86,"n":1212,"o":42.885,"t":"2026-08-11T18:15:00Z","v":66373,"vw":42.895356},{"c":43.06,"h":43.07,"l":42.925,"n":1770,"o":42.925,"t":"2026-08-11T18:30:00Z","v":89783,"vw":42.995603},{"c":43.05,"h":43.1,"l":43.02,"n":1030,"o":43.065,"t":"2026-08-11T18:45:00Z","v":48157,"vw":43.047654},{"c":43.02,"h":43.05,"l":43.015,"n":987,"o":43.045,"t":"2026-08-11T19:00:00Z","v":55140,"vw":43.028613},{"c":43.03,"h":43.085,"l":43.02,"n":959,"o":43.02,"t":"2026-08-11T19:15:00Z","v":52087,"vw":43.054027},{"c":42.92,"h":43.09,"l":42.91,"n":2837,"o":43.025,"t":"2026-08-11T19:30:00Z","v":195689,"vw":42.978101},{"c":42.65,"h":42.95,"l":42.63,"n":7069,"o":42.92,"t":"2026-08-11T19:45:00Z","v":608680,"vw":42.72062},{"c":43.31,"h":43.31,"l":42.65,"n":30,"o":42.65,"t":"2026-08-11T20:00:00Z","v":336156,"vw":42.652693},{"c":42.31,"h":42.31,"l":42.31,"n":4,"o":42.31,"t":"2026-08-12T08:00:00Z","v":404,"vw":42.31},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-08-12T08:45:00Z","v":1000,"vw":42.22},{"c":42.15,"h":42.17,"l":42.13,"n":14,"o":42.17,"t":"2026-08-12T11:00:00Z","v":3266,"vw":42.143206},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-08-12T11:30:00Z","v":100,"vw":42.17},{"c":42.29,"h":42.29,"l":42.29,"n":7,"o":42.29,"t":"2026-08-12T12:00:00Z","v":1000,"vw":42.29},{"c":42.45,"h":42.46,"l":42.45,"n":6,"o":42.46,"t":"2026-08-12T12:15:00Z","v":915,"vw":42.455238},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-08-12T12:30:00Z","v":100,"vw":42.35},{"c":42.18,"h":42.36,"l":42.18,"n":71,"o":42.36,"t":"2026-08-12T13:15:00Z","v":4790,"vw":42.291538},{"c":42.325,"h":42.57,"l":42.14,"n":870,"o":42.21,"t":"2026-08-12T13:30:00Z","v":51946,"vw":42.326685},{"c":42.29,"h":42.35,"l":42.21,"n":1382,"o":42.35,"t":"2026-08-12T13:45:00Z","v":78631,"vw":42.253651},{"c":42.41,"h":42.46,"l":42.23,"n":1236,"o":42.29,"t":"2026-08-12T14:00:00Z","v":48987,"vw":42.344392},{"c":42.55,"h":42.63,"l":42.39,"n":1801,"o":42.4,"t":"2026-08-12T14:15:00Z","v":111316,"vw":42.528415},{"c":42.435,"h":42.63,"l":42.38,"n":1612,"o":42.575,"t":"2026-08-12T14:30:00Z","v":91480,"vw":42.520901},{"c":42.54,"h":42.62,"l":42.43,"n":1696,"o":42.44,"t":"2026-08-12T14:45:00Z","v":110559,"vw":42.507266},{"c":42.57,"h":42.58,"l":42.52,"n":1349,"o":42.525,"t":"2026-08-12T15:00:00Z","v":79178,"vw":42.545834},{"c":42.72,"h":42.72,"l":42.57,"n":1427,"o":42.57,"t":"2026-08-12T15:15:00Z","v":93015,"vw":42.624519},{"c":42.75,"h":42.8,"l":42.705,"n":1730,"o":42.73,"t":"2026-08-12T15:30:00Z","v":107869,"vw":42.73814},{"c":42.815,"h":42.86,"l":42.7401,"n":930,"o":42.7401,"t":"2026-08-12T15:45:00Z","v":53552,"vw":42.819546},{"c":42.845,"h":42.88,"l":42.805,"n":1265,"o":42.81,"t":"2026-08-12T16:00:00Z","v":61233,"vw":42.843896},{"c":42.97,"h":43.02,"l":42.845,"n":1398,"o":42.845,"t":"2026-08-12T16:15:00Z","v":83303,"vw":42.951365},{"c":43.025,"h":43.04,"l":42.97,"n":1110,"o":42.98,"t":"2026-08-12T16:30:00Z","v":60349,"vw":42.99469},{"c":43.03,"h":43.06,"l":43,"n":977,"o":43.03,"t":"2026-08-12T16:45:00Z","v":391267,"vw":43.038422},{"c":43.01,"h":43.05,"l":42.99,"n":835,"o":43.03,"t":"2026-08-12T17:00:00Z","v":43580,"vw":43.0236},{"c":42.98,"h":43.015,"l":42.97,"n":1015,"o":43.01,"t":"2026-08-12T17:15:00Z","v":58032,"vw":42.992448},{"c":42.995,"h":43.025,"l":42.985,"n":736,"o":42.99,"t":"2026-08-12T17:30:00Z","v":41416,"vw":43.002531},{"c":43.025,"h":43.07,"l":42.98,"n":852,"o":42.995,"t":"2026-08-12T17:45:00Z","v":44596,"vw":43.025993},{"c":42.995,"h":43.03,"l":42.98,"n":1078,"o":43.025,"t":"2026-08-12T18:00:00Z","v":82647,"vw":43.000177},{"c":42.945,"h":43.01,"l":42.94,"n":971,"o":43,"t":"2026-08-12T18:15:00Z","v":78562,"vw":42.992437},{"c":42.945,"h":42.955,"l":42.9,"n":1241,"o":42.94,"t":"2026-08-12T18:30:00Z","v":98490,"vw":42.925201},{"c":42.93,"h":42.95,"l":42.91,"n":911,"o":42.95,"t":"2026-08-12T18:45:00Z","v":63245,"vw":42.927149},{"c":42.92,"h":42.94,"l":42.9,"n":970,"o":42.925,"t":"2026-08-12T19:00:00Z","v":72212,"vw":42.922505},{"c":42.93,"h":42.97,"l":42.87,"n":1952,"o":42.91,"t":"2026-08-12T19:15:00Z","v":175399,"vw":42.914205},{"c":42.93,"h":42.98,"l":42.895,"n":1810,"o":42.93,"t":"2026-08-12T19:30:00Z","v":132863,"vw":42.932455},{"c":43.01,"h":43.05,"l":42.92,"n":5603,"o":42.94,"t":"2026-08-12T19:45:00Z","v":508476,"vw":42.980445},{"c":43,"h":43,"l":43,"n":24,"o":43,"t":"2026-08-12T20:00:00Z","v":394477,"vw":43},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-08-13T08:00:00Z","v":200,"vw":43.26},{"c":43.52,"h":43.52,"l":43.52,"n":1,"o":43.52,"t":"2026-08-13T08:30:00Z","v":200,"vw":43.52},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-08-13T10:30:00Z","v":700,"vw":43.69},{"c":43.61,"h":43.61,"l":43.61,"n":74,"o":43.61,"t":"2026-08-13T10:45:00Z","v":2000,"vw":43.61},{"c":43.57,"h":43.66,"l":43.57,"n":7,"o":43.655,"t":"2026-08-13T11:00:00Z","v":2022,"vw":43.5961},{"c":43.53,"h":43.53,"l":43.47,"n":15,"o":43.47,"t":"2026-08-13T13:00:00Z","v":3349,"vw":43.482292},{"c":43.55,"h":43.585,"l":43.54,"n":19,"o":43.55,"t":"2026-08-13T13:15:00Z","v":2423,"vw":43.55465},{"c":43.11,"h":43.66,"l":43.11,"n":1366,"o":43.54,"t":"2026-08-13T13:30:00Z","v":94152,"vw":43.413276},{"c":43.39,"h":43.42,"l":43.05,"n":1545,"o":43.11,"t":"2026-08-13T13:45:00Z","v":106421,"vw":43.268153},{"c":43.465,"h":43.59,"l":43.395,"n":1356,"o":43.41,"t":"2026-08-13T14:00:00Z","v":103608,"vw":43.498666},{"c":43.565,"h":43.605,"l":43.34,"n":1290,"o":43.465,"t":"2026-08-13T14:15:00Z","v":82256,"vw":43.505957},{"c":43.65,"h":43.79,"l":43.495,"n":1452,"o":43.55,"t":"2026-08-13T14:30:00Z","v":128988,"vw":43.669964},{"c":43.64,"h":43.7,"l":43.565,"n":1373,"o":43.66,"t":"2026-08-13T14:45:00Z","v":116988,"vw":43.635605},{"c":43.52,"h":43.695,"l":43.5,"n":1133,"o":43.65,"t":"2026-08-13T15:00:00Z","v":72208,"vw":43.611386},{"c":43.42,"h":43.52,"l":43.405,"n":1688,"o":43.51,"t":"2026-08-13T15:15:00Z","v":195873,"vw":43.464434},{"c":43.4,"h":43.505,"l":43.375,"n":1160,"o":43.42,"t":"2026-08-13T15:30:00Z","v":85011,"vw":43.439029},{"c":43.37,"h":43.41,"l":43.37,"n":711,"o":43.405,"t":"2026-08-13T15:45:00Z","v":42468,"vw":43.393884},{"c":43.27,"h":43.405,"l":43.25,"n":888,"o":43.375,"t":"2026-08-13T16:00:00Z","v":53810,"vw":43.329377},{"c":43.3,"h":43.3,"l":43.24,"n":765,"o":43.26,"t":"2026-08-13T16:15:00Z","v":53298,"vw":43.276818},{"c":43.265,"h":43.33,"l":43.25,"n":661,"o":43.305,"t":"2026-08-13T16:30:00Z","v":38657,"vw":43.292589},{"c":43.35,"h":43.37,"l":43.265,"n":740,"o":43.265,"t":"2026-08-13T16:45:00Z","v":46030,"vw":43.326027},{"c":43.26,"h":43.36,"l":43.24,"n":861,"o":43.35,"t":"2026-08-13T17:00:00Z","v":54846,"vw":43.285697},{"c":43.245,"h":43.29,"l":43.23,"n":759,"o":43.26,"t":"2026-08-13T17:15:00Z","v":45958,"vw":43.256204},{"c":43.2,"h":43.25,"l":43.2,"n":882,"o":43.245,"t":"2026-08-13T17:30:00Z","v":59445,"vw":43.22628},{"c":43.18,"h":43.21,"l":43.14,"n":817,"o":43.2,"t":"2026-08-13T17:45:00Z","v":54701,"vw":43.185777},{"c":43.145,"h":43.195,"l":43.11,"n":879,"o":43.18,"t":"2026-08-13T18:00:00Z","v":53650,"vw":43.146872},{"c":43.16,"h":43.17,"l":43.12,"n":854,"o":43.145,"t":"2026-08-13T18:15:00Z","v":48991,"vw":43.145637},{"c":43.2,"h":43.205,"l":43.11,"n":979,"o":43.16,"t":"2026-08-13T18:30:00Z","v":61893,"vw":43.154625},{"c":43.295,"h":43.32,"l":43.18,"n":1049,"o":43.205,"t":"2026-08-13T18:45:00Z","v":96188,"vw":43.217959},{"c":43.38,"h":43.38,"l":43.25,"n":1046,"o":43.29,"t":"2026-08-13T19:00:00Z","v":68603,"vw":43.300221},{"c":43.385,"h":43.39,"l":43.33,"n":1185,"o":43.38,"t":"2026-08-13T19:15:00Z","v":108170,"vw":43.364096},{"c":43.225,"h":43.4,"l":43.17,"n":2386,"o":43.38,"t":"2026-08-13T19:30:00Z","v":193264,"vw":43.248604},{"c":43.25,"h":43.47,"l":43.215,"n":6954,"o":43.225,"t":"2026-08-13T19:45:00Z","v":664013,"vw":43.299386},{"c":43.23,"h":43.23,"l":43.23,"n":29,"o":43.23,"t":"2026-08-13T20:00:00Z","v":424514,"vw":43.23},{"c":43.59,"h":43.59,"l":43.59,"n":2,"o":43.59,"t":"2026-08-14T08:15:00Z","v":178,"vw":43.59},{"c":43.55,"h":43.58,"l":43.55,"n":6,"o":43.58,"t":"2026-08-14T11:00:00Z","v":838,"vw":43.571113},{"c":43.72,"h":43.72,"l":43.72,"n":2,"o":43.72,"t":"2026-08-14T11:45:00Z","v":500,"vw":43.72},{"c":43.65,"h":43.7,"l":43.65,"n":96,"o":43.7,"t":"2026-08-14T13:15:00Z","v":4689,"vw":43.675524},{"c":43.46,"h":43.725,"l":43.33,"n":1518,"o":43.6,"t":"2026-08-14T13:30:00Z","v":120146,"vw":43.51713},{"c":43.42,"h":43.47,"l":43.28,"n":1256,"o":43.47,"t":"2026-08-14T13:45:00Z","v":74890,"vw":43.369898},{"c":43.41,"h":43.51,"l":43.3,"n":1410,"o":43.44,"t":"2026-08-14T14:00:00Z","v":94381,"vw":43.390325},{"c":43.4,"h":43.55,"l":43.33,"n":1307,"o":43.41,"t":"2026-08-14T14:15:00Z","v":86317,"vw":43.419507},{"c":43.19,"h":43.4,"l":43.18,"n":1204,"o":43.4,"t":"2026-08-14T14:30:00Z","v":83129,"vw":43.28274},{"c":43.21,"h":43.26,"l":43.16,"n":1113,"o":43.19,"t":"2026-08-14T14:45:00Z","v":71046,"vw":43.206887},{"c":43.18,"h":43.22,"l":43.15,"n":1096,"o":43.21,"t":"2026-08-14T15:00:00Z","v":67693,"vw":43.185214},{"c":43.11,"h":43.18,"l":43.065,"n":1404,"o":43.18,"t":"2026-08-14T15:15:00Z","v":102229,"vw":43.102413},{"c":43.09,"h":43.2,"l":43.06,"n":1944,"o":43.105,"t":"2026-08-14T15:30:00Z","v":161981,"vw":43.142709},{"c":43.05,"h":43.11,"l":43.02,"n":1037,"o":43.085,"t":"2026-08-14T15:45:00Z","v":60895,"vw":43.069505},{"c":43.08,"h":43.11,"l":43,"n":912,"o":43.05,"t":"2026-08-14T16:00:00Z","v":48871,"vw":43.067401},{"c":43.03,"h":43.1,"l":43.03,"n":717,"o":43.08,"t":"2026-08-14T16:15:00Z","v":43917,"vw":43.059065},{"c":42.99,"h":43.045,"l":42.99,"n":832,"o":43.03,"t":"2026-08-14T16:30:00Z","v":43653,"vw":43.021894},{"c":42.99,"h":43.03,"l":42.97,"n":854,"o":42.99,"t":"2026-08-14T16:45:00Z","v":45680,"vw":43.009129},{"c":42.97,"h":43.02,"l":42.9,"n":980,"o":42.985,"t":"2026-08-14T17:00:00Z","v":74185,"vw":42.952007},{"c":43.02,"h":43.02,"l":42.93,"n":692,"o":42.97,"t":"2026-08-14T17:15:00Z","v":37735,"vw":42.987821},{"c":42.965,"h":43.02,"l":42.93,"n":714,"o":43.01,"t":"2026-08-14T17:30:00Z","v":37803,"vw":42.96436},{"c":42.96,"h":42.98,"l":42.94,"n":723,"o":42.965,"t":"2026-08-14T17:45:00Z","v":39380,"vw":42.96103},{"c":42.905,"h":42.98,"l":42.885,"n":1026,"o":42.97,"t":"2026-08-14T18:00:00Z","v":61407,"vw":42.918862},{"c":42.94,"h":42.965,"l":42.89,"n":934,"o":42.905,"t":"2026-08-14T18:15:00Z","v":49392,"vw":42.936362},{"c":42.91,"h":42.96,"l":42.895,"n":898,"o":42.935,"t":"2026-08-14T18:30:00Z","v":53787,"vw":42.920718},{"c":42.8,"h":42.93,"l":42.77,"n":1407,"o":42.91,"t":"2026-08-14T18:45:00Z","v":86456,"vw":42.851613},{"c":42.85,"h":42.87,"l":42.8,"n":933,"o":42.81,"t":"2026-08-14T19:00:00Z","v":77131,"vw":42.834632},{"c":43.02,"h":43.04,"l":42.83,"n":1724,"o":42.85,"t":"2026-08-14T19:15:00Z","v":123341,"vw":42.897551},{"c":42.985,"h":43.01,"l":42.91,"n":2028,"o":43.01,"t":"2026-08-14T19:30:00Z","v":164013,"vw":42.966815},{"c":42.97,"h":43.09,"l":42.88,"n":6730,"o":42.98,"t":"2026-08-14T19:45:00Z","v":775917,"vw":42.959321},{"c":42.95,"h":42.95,"l":42.95,"n":28,"o":42.95,"t":"2026-08-14T20:00:00Z","v":978656,"vw":42.95},{"c":42.4499,"h":42.4807,"l":42.4499,"n":25,"o":42.4807,"t":"2026-08-17T11:30:00Z","v":2622,"vw":42.456935},{"c":42.43,"h":42.43,"l":42.43,"n":2,"o":42.43,"t":"2026-08-17T11:45:00Z","v":600,"vw":42.43},{"c":42.46,"h":42.46,"l":42.46,"n":4,"o":42.46,"t":"2026-08-17T12:30:00Z","v":268,"vw":42.46},{"c":42.47,"h":42.48,"l":42.47,"n":3,"o":42.48,"t":"2026-08-17T12:45:00Z","v":300,"vw":42.473861},{"c":42.4638,"h":42.4638,"l":42.4638,"n":1,"o":42.4638,"t":"2026-08-17T13:00:00Z","v":200,"vw":42.4638},{"c":42.4,"h":42.56,"l":42.4,"n":65,"o":42.53,"t":"2026-08-17T13:15:00Z","v":7845,"vw":42.52957},{"c":42.65,"h":42.84,"l":42.43,"n":1336,"o":42.43,"t":"2026-08-17T13:30:00Z","v":120229,"vw":42.584869},{"c":42.7,"h":42.815,"l":42.62,"n":1174,"o":42.635,"t":"2026-08-17T13:45:00Z","v":77060,"vw":42.714216},{"c":42.84,"h":42.89,"l":42.64,"n":1326,"o":42.6965,"t":"2026-08-17T14:00:00Z","v":98568,"vw":42.749065},{"c":42.9,"h":43.005,"l":42.8,"n":1457,"o":42.86,"t":"2026-08-17T14:15:00Z","v":183269,"vw":42.924421},{"c":42.94,"h":43.02,"l":42.86,"n":1267,"o":42.9,"t":"2026-08-17T14:30:00Z","v":82370,"vw":42.94133},{"c":42.98,"h":43.01,"l":42.91,"n":1159,"o":42.94,"t":"2026-08-17T14:45:00Z","v":68849,"vw":42.960754},{"c":43.01,"h":43.06,"l":42.96,"n":946,"o":42.98,"t":"2026-08-17T15:00:00Z","v":70984,"vw":43.001632},{"c":42.99,"h":43.01,"l":42.94,"n":978,"o":43.01,"t":"2026-08-17T15:15:00Z","v":58088,"vw":42.968564},{"c":42.92,"h":43,"l":42.89,"n":1145,"o":42.99,"t":"2026-08-17T15:30:00Z","v":73717,"vw":42.942887},{"c":42.855,"h":42.95,"l":42.855,"n":1190,"o":42.92,"t":"2026-08-17T15:45:00Z","v":82168,"vw":42.909462},{"c":42.935,"h":42.94,"l":42.84,"n":936,"o":42.86,"t":"2026-08-17T16:00:00Z","v":57713,"vw":42.880524},{"c":42.86,"h":42.95,"l":42.83,"n":997,"o":42.93,"t":"2026-08-17T16:15:00Z","v":99339,"vw":42.894509},{"c":42.9,"h":42.94,"l":42.85,"n":855,"o":42.85,"t":"2026-08-17T16:30:00Z","v":51041,"vw":42.910386},{"c":42.88,"h":42.935,"l":42.87,"n":803,"o":42.905,"t":"2026-08-17T16:45:00Z","v":52914,"vw":42.903409},{"c":42.88,"h":42.925,"l":42.85,"n":823,"o":42.875,"t":"2026-08-17T17:00:00Z","v":46216,"vw":42.880782},{"c":42.875,"h":42.89,"l":42.855,"n":757,"o":42.875,"t":"2026-08-17T17:15:00Z","v":44448,"vw":42.867596},{"c":42.9,"h":42.905,"l":42.85,"n":712,"o":42.875,"t":"2026-08-17T17:30:00Z","v":46324,"vw":42.875211},{"c":42.835,"h":42.91,"l":42.83,"n":873,"o":42.9,"t":"2026-08-17T17:45:00Z","v":56762,"vw":42.877877},{"c":42.83,"h":42.87,"l":42.81,"n":899,"o":42.83,"t":"2026-08-17T18:00:00Z","v":53105,"vw":42.833624},{"c":42.83,"h":42.84,"l":42.82,"n":809,"o":42.825,"t":"2026-08-17T18:15:00Z","v":36568,"vw":42.830472},{"c":42.81,"h":42.85,"l":42.8,"n":1114,"o":42.82,"t":"2026-08-17T18:30:00Z","v":56235,"vw":42.817329},{"c":42.78,"h":42.83,"l":42.755,"n":1212,"o":42.805,"t":"2026-08-17T18:45:00Z","v":74637,"vw":42.786011},{"c":42.82,"h":42.825,"l":42.775,"n":856,"o":42.775,"t":"2026-08-17T19:00:00Z","v":61155,"vw":42.801395},{"c":42.775,"h":42.82,"l":42.725,"n":1352,"o":42.82,"t":"2026-08-17T19:15:00Z","v":101095,"vw":42.766506},{"c":42.72,"h":42.785,"l":42.61,"n":2134,"o":42.77,"t":"2026-08-17T19:30:00Z","v":156484,"vw":42.69984},{"c":42.6,"h":42.76,"l":42.575,"n":5040,"o":42.725,"t":"2026-08-17T19:45:00Z","v":523226,"vw":42.635232},{"c":42.6,"h":42.6,"l":42.6,"n":20,"o":42.6,"t":"2026-08-17T20:00:00Z","v":419346,"vw":42.6},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-08-18T08:00:00Z","v":159,"vw":42.6},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-08-18T10:15:00Z","v":100,"vw":42.91},{"c":42.903,"h":42.93,"l":42.9,"n":11,"o":42.92,"t":"2026-08-18T11:45:00Z","v":1480,"vw":42.91191},{"c":42.88,"h":42.96,"l":42.88,"n":19,"o":42.91,"t":"2026-08-18T12:00:00Z","v":3000,"vw":42.919498},{"c":42.89,"h":42.9,"l":42.8693,"n":10,"o":42.88,"t":"2026-08-18T12:15:00Z","v":1910,"vw":42.885765},{"c":42.94,"h":42.97,"l":42.89,"n":15,"o":42.89,"t":"2026-08-18T12:30:00Z","v":2470,"vw":42.940978},{"c":42.99,"h":42.99,"l":42.94,"n":11,"o":42.94,"t":"2026-08-18T12:45:00Z","v":1552,"vw":42.966207},{"c":42.94,"h":42.99,"l":42.93,"n":59,"o":42.99,"t":"2026-08-18T13:00:00Z","v":3179,"vw":42.960542},{"c":43.05,"h":43.05,"l":42.93,"n":52,"o":42.93,"t":"2026-08-18T13:15:00Z","v":10692,"vw":43.024951},{"c":43.37,"h":43.46,"l":43.06,"n":1871,"o":43.06,"t":"2026-08-18T13:30:00Z","v":193160,"vw":43.249837},{"c":43.12,"h":43.38,"l":43.12,"n":1346,"o":43.38,"t":"2026-08-18T13:45:00Z","v":102111,"vw":43.282483},{"c":43,"h":43.21,"l":42.95,"n":1370,"o":43.14,"t":"2026-08-18T14:00:00Z","v":87981,"vw":43.05704},{"c":42.83,"h":43.09,"l":42.81,"n":1461,"o":43,"t":"2026-08-18T14:15:00Z","v":101998,"vw":42.980331},{"c":43.03,"h":43.03,"l":42.78,"n":1362,"o":42.82,"t":"2026-08-18T14:30:00Z","v":89990,"vw":42.909343},{"c":42.995,"h":43.06,"l":42.955,"n":1136,"o":43.03,"t":"2026-08-18T14:45:00Z","v":78144,"vw":43.014743},{"c":42.845,"h":43.005,"l":42.845,"n":972,"o":43.005,"t":"2026-08-18T15:00:00Z","v":52670,"vw":42.912986},{"c":42.72,"h":42.87,"l":42.71,"n":1146,"o":42.84,"t":"2026-08-18T15:15:00Z","v":61866,"vw":42.776042},{"c":42.715,"h":42.78,"l":42.64,"n":1244,"o":42.715,"t":"2026-08-18T15:30:00Z","v":70335,"vw":42.713608},{"c":42.685,"h":42.74,"l":42.68,"n":934,"o":42.71,"t":"2026-08-18T15:45:00Z","v":50084,"vw":42.708485},{"c":42.69,"h":42.7,"l":42.64,"n":817,"o":42.675,"t":"2026-08-18T16:00:00Z","v":42492,"vw":42.672387},{"c":42.69,"h":42.725,"l":42.66,"n":799,"o":42.7,"t":"2026-08-18T16:15:00Z","v":41264,"vw":42.695095},{"c":42.66,"h":42.7,"l":42.65,"n":811,"o":42.68,"t":"2026-08-18T16:30:00Z","v":57674,"vw":42.670439},{"c":42.65,"h":42.68,"l":42.605,"n":901,"o":42.67,"t":"2026-08-18T16:45:00Z","v":56330,"vw":42.643449},{"c":42.625,"h":42.66,"l":42.6,"n":663,"o":42.64,"t":"2026-08-18T17:00:00Z","v":35613,"vw":42.632017},{"c":42.71,"h":42.72,"l":42.625,"n":810,"o":42.63,"t":"2026-08-18T17:15:00Z","v":43670,"vw":42.677604},{"c":42.69,"h":42.73,"l":42.685,"n":770,"o":42.705,"t":"2026-08-18T17:30:00Z","v":42608,"vw":42.705735},{"c":42.71,"h":42.72,"l":42.69,"n":737,"o":42.695,"t":"2026-08-18T17:45:00Z","v":43266,"vw":42.704776},{"c":42.765,"h":42.77,"l":42.69,"n":1078,"o":42.71,"t":"2026-08-18T18:00:00Z","v":53827,"vw":42.727007},{"c":42.69,"h":42.77,"l":42.67,"n":1156,"o":42.77,"t":"2026-08-18T18:15:00Z","v":82644,"vw":42.701505},{"c":42.695,"h":42.72,"l":42.67,"n":902,"o":42.69,"t":"2026-08-18T18:30:00Z","v":53287,"vw":42.69196},{"c":42.69,"h":42.699,"l":42.66,"n":1098,"o":42.695,"t":"2026-08-18T18:45:00Z","v":60195,"vw":42.678522},{"c":42.695,"h":42.76,"l":42.665,"n":1214,"o":42.68,"t":"2026-08-18T19:00:00Z","v":79695,"vw":42.709747},{"c":42.72,"h":42.78,"l":42.69,"n":1159,"o":42.69,"t":"2026-08-18T19:15:00Z","v":85180,"vw":42.726596},{"c":42.61,"h":42.75,"l":42.59,"n":2068,"o":42.72,"t":"2026-08-18T19:30:00Z","v":145916,"vw":42.663174},{"c":42.345,"h":42.63,"l":42.33,"n":5077,"o":42.605,"t":"2026-08-18T19:45:00Z","v":521712,"vw":42.461996},{"c":42.32,"h":42.32,"l":42.32,"n":15,"o":42.32,"t":"2026-08-18T20:00:00Z","v":382427,"vw":42.32},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-08-19T09:45:00Z","v":100,"vw":42.26},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-08-19T10:45:00Z","v":158,"vw":42.47},{"c":42.5979,"h":42.5979,"l":42.58,"n":2,"o":42.58,"t":"2026-08-19T11:00:00Z","v":1000,"vw":42.58895},{"c":42.64,"h":42.64,"l":42.63,"n":3,"o":42.63,"t":"2026-08-19T11:15:00Z","v":330,"vw":42.633939},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-08-19T11:45:00Z","v":240,"vw":42.7},{"c":42.93,"h":42.93,"l":42.93,"n":2,"o":42.93,"t":"2026-08-19T13:00:00Z","v":200,"vw":42.93},{"c":43.46,"h":43.54,"l":43.03,"n":125,"o":43.03,"t":"2026-08-19T13:15:00Z","v":11665,"vw":43.254018},{"c":43.66,"h":44.09,"l":43.39,"n":2207,"o":43.44,"t":"2026-08-19T13:30:00Z","v":236315,"vw":43.621848},{"c":43.735,"h":43.945,"l":43.66,"n":2006,"o":43.66,"t":"2026-08-19T13:45:00Z","v":178787,"vw":43.781264},{"c":43.93,"h":44.025,"l":43.685,"n":1970,"o":43.725,"t":"2026-08-19T14:00:00Z","v":158572,"vw":43.902029},{"c":43.93,"h":44.06,"l":43.86,"n":1163,"o":43.915,"t":"2026-08-19T14:15:00Z","v":72450,"vw":43.936063},{"c":43.99,"h":44.13,"l":43.84,"n":1665,"o":43.94,"t":"2026-08-19T14:30:00Z","v":137360,"vw":43.963218},{"c":43.898,"h":44.03,"l":43.87,"n":1023,"o":43.99,"t":"2026-08-19T14:45:00Z","v":74405,"vw":43.955603},{"c":43.58,"h":43.9,"l":43.57,"n":1249,"o":43.885,"t":"2026-08-19T15:00:00Z","v":86865,"vw":43.729283},{"c":43.82,"h":43.83,"l":43.575,"n":1380,"o":43.575,"t":"2026-08-19T15:15:00Z","v":110713,"vw":43.728961},{"c":43.855,"h":43.895,"l":43.8,"n":1243,"o":43.81,"t":"2026-08-19T15:30:00Z","v":83872,"vw":43.850551},{"c":43.875,"h":43.9,"l":43.845,"n":844,"o":43.855,"t":"2026-08-19T15:45:00Z","v":54619,"vw":43.878761},{"c":43.735,"h":43.9,"l":43.73,"n":1121,"o":43.87,"t":"2026-08-19T16:00:00Z","v":99268,"vw":43.844701},{"c":43.875,"h":43.875,"l":43.72,"n":812,"o":43.735,"t":"2026-08-19T16:15:00Z","v":86044,"vw":43.798625},{"c":43.87,"h":43.88,"l":43.8,"n":832,"o":43.875,"t":"2026-08-19T16:30:00Z","v":66226,"vw":43.84106},{"c":43.865,"h":43.9,"l":43.845,"n":704,"o":43.855,"t":"2026-08-19T16:45:00Z","v":38706,"vw":43.872578},{"c":43.89,"h":43.93,"l":43.8,"n":866,"o":43.86,"t":"2026-08-19T17:00:00Z","v":58545,"vw":43.858803},{"c":44.035,"h":44.045,"l":43.86,"n":1049,"o":43.89,"t":"2026-08-19T17:15:00Z","v":78584,"vw":43.932227},{"c":44.1,"h":44.17,"l":44.035,"n":1594,"o":44.04,"t":"2026-08-19T17:30:00Z","v":143361,"vw":44.107718},{"c":44.185,"h":44.205,"l":44.09,"n":1200,"o":44.105,"t":"2026-08-19T17:45:00Z","v":88182,"vw":44.149811},{"c":44.37,"h":44.38,"l":44.175,"n":1531,"o":44.19,"t":"2026-08-19T18:00:00Z","v":112359,"vw":44.2604},{"c":44.59,"h":44.59,"l":44.35,"n":1983,"o":44.37,"t":"2026-08-19T18:15:00Z","v":123816,"vw":44.498696},{"c":44.53,"h":44.62,"l":44.5,"n":1686,"o":44.59,"t":"2026-08-19T18:30:00Z","v":176348,"vw":44.573609},{"c":44.57,"h":44.59,"l":44.49,"n":1485,"o":44.53,"t":"2026-08-19T18:45:00Z","v":162311,"vw":44.531363},{"c":44.78,"h":44.8,"l":44.55,"n":2508,"o":44.565,"t":"2026-08-19T19:00:00Z","v":197307,"vw":44.700532},{"c":44.61,"h":44.82,"l":44.59,"n":2047,"o":44.79,"t":"2026-08-19T19:15:00Z","v":246134,"vw":44.71254},{"c":44.355,"h":44.62,"l":44.305,"n":3316,"o":44.61,"t":"2026-08-19T19:30:00Z","v":270402,"vw":44.47591},{"c":44.51,"h":44.595,"l":44.32,"n":10331,"o":44.355,"t":"2026-08-19T19:45:00Z","v":1272048,"vw":44.457442},{"c":44.5,"h":44.5,"l":44.5,"n":31,"o":44.5,"t":"2026-08-19T20:00:00Z","v":377244,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-08-20T08:45:00Z","v":116,"vw":44.5},{"c":44.58,"h":44.58,"l":44.58,"n":2,"o":44.58,"t":"2026-08-20T09:15:00Z","v":298,"vw":44.58},{"c":44.49,"h":44.51,"l":44.49,"n":5,"o":44.51,"t":"2026-08-20T09:45:00Z","v":1800,"vw":44.501111},{"c":44.4,"h":44.4,"l":44.4,"n":4,"o":44.4,"t":"2026-08-20T11:30:00Z","v":1013,"vw":44.4},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-08-20T11:45:00Z","v":600,"vw":44.4},{"c":44.336,"h":44.336,"l":44.336,"n":1,"o":44.336,"t":"2026-08-20T12:15:00Z","v":124,"vw":44.336},{"c":44.25,"h":44.32,"l":44.25,"n":12,"o":44.32,"t":"2026-08-20T13:15:00Z","v":1203,"vw":44.279091},{"c":44.565,"h":44.62,"l":44.2,"n":1292,"o":44.21,"t":"2026-08-20T13:30:00Z","v":95938,"vw":44.377301},{"c":44.9001,"h":44.93,"l":44.57,"n":1544,"o":44.57,"t":"2026-08-20T13:45:00Z","v":90330,"vw":44.788188},{"c":44.62,"h":44.99,"l":44.59,"n":1399,"o":44.9,"t":"2026-08-20T14:00:00Z","v":82705,"vw":44.791503},{"c":44.73,"h":44.77,"l":44.53,"n":1291,"o":44.63,"t":"2026-08-20T14:15:00Z","v":72896,"vw":44.683669},{"c":44.87,"h":44.88,"l":44.685,"n":1239,"o":44.73,"t":"2026-08-20T14:30:00Z","v":83843,"vw":44.767194},{"c":45.245,"h":45.25,"l":44.88,"n":1721,"o":44.88,"t":"2026-08-20T14:45:00Z","v":196090,"vw":45.052841},{"c":45.28,"h":45.46,"l":45.21,"n":1644,"o":45.23,"t":"2026-08-20T15:00:00Z","v":127372,"vw":45.335284},{"c":45.37,"h":45.4,"l":45.135,"n":4189,"o":45.29,"t":"2026-08-20T15:15:00Z","v":394895,"vw":45.306789},{"c":45.355,"h":45.39,"l":45.12,"n":2704,"o":45.38,"t":"2026-08-20T15:30:00Z","v":254000,"vw":45.264909},{"c":45.4,"h":45.415,"l":45.35,"n":972,"o":45.36,"t":"2026-08-20T15:45:00Z","v":45750,"vw":45.379717},{"c":45.21,"h":45.53,"l":45.21,"n":1318,"o":45.405,"t":"2026-08-20T16:00:00Z","v":87137,"vw":45.35829},{"c":45.155,"h":45.26,"l":45.135,"n":912,"o":45.205,"t":"2026-08-20T16:15:00Z","v":63014,"vw":45.197944},{"c":45.035,"h":45.15,"l":44.96,"n":1489,"o":45.15,"t":"2026-08-20T16:30:00Z","v":132505,"vw":45.039973},{"c":44.95,"h":45.04,"l":44.885,"n":1272,"o":45.03,"t":"2026-08-20T16:45:00Z","v":108222,"vw":44.974906},{"c":44.77,"h":44.9485,"l":44.695,"n":1434,"o":44.945,"t":"2026-08-20T17:00:00Z","v":129572,"vw":44.787477},{"c":44.82,"h":44.82,"l":44.745,"n":1255,"o":44.77,"t":"2026-08-20T17:15:00Z","v":118024,"vw":44.778707},{"c":44.83,"h":44.89,"l":44.77,"n":2094,"o":44.82,"t":"2026-08-20T17:30:00Z","v":222868,"vw":44.832894},{"c":44.845,"h":44.865,"l":44.825,"n":860,"o":44.83,"t":"2026-08-20T17:45:00Z","v":55176,"vw":44.847244},{"c":44.825,"h":44.875,"l":44.805,"n":1370,"o":44.845,"t":"2026-08-20T18:00:00Z","v":103888,"vw":44.834052},{"c":44.785,"h":44.87,"l":44.78,"n":1225,"o":44.825,"t":"2026-08-20T18:15:00Z","v":120343,"vw":44.810902},{"c":44.8,"h":44.805,"l":44.73,"n":1052,"o":44.78,"t":"2026-08-20T18:30:00Z","v":78369,"vw":44.756206},{"c":44.84,"h":44.89,"l":44.785,"n":1253,"o":44.805,"t":"2026-08-20T18:45:00Z","v":113966,"vw":44.841859},{"c":44.875,"h":44.915,"l":44.775,"n":1416,"o":44.835,"t":"2026-08-20T19:00:00Z","v":135903,"vw":44.834888},{"c":44.94,"h":45.005,"l":44.87,"n":2002,"o":44.875,"t":"2026-08-20T19:15:00Z","v":175171,"vw":44.935967},{"c":44.705,"h":44.97,"l":44.635,"n":3235,"o":44.94,"t":"2026-08-20T19:30:00Z","v":336715,"vw":44.784608},{"c":44.92,"h":44.945,"l":44.7,"n":6655,"o":44.71,"t":"2026-08-20T19:45:00Z","v":624565,"vw":44.847497},{"c":44.44,"h":44.9,"l":44.43,"n":52,"o":44.9,"t":"2026-08-20T20:00:00Z","v":481956,"vw":44.895609},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-08-20T23:45:00Z","v":140,"vw":44.5},{"c":44.32,"h":44.49,"l":44.32,"n":8,"o":44.49,"t":"2026-08-21T08:00:00Z","v":1387,"vw":44.410595},{"c":44.52,"h":44.52,"l":44.52,"n":4,"o":44.52,"t":"2026-08-21T09:45:00Z","v":200,"vw":44.52},{"c":44.52,"h":44.52,"l":44.52,"n":8,"o":44.52,"t":"2026-08-21T10:30:00Z","v":3039,"vw":44.52},{"c":44.42,"h":44.42,"l":44.42,"n":3,"o":44.42,"t":"2026-08-21T10:45:00Z","v":171,"vw":44.42},{"c":44.57,"h":44.57,"l":44.54,"n":3,"o":44.54,"t":"2026-08-21T11:00:00Z","v":1025,"vw":44.546585},{"c":44.66,"h":44.66,"l":44.66,"n":6,"o":44.66,"t":"2026-08-21T11:45:00Z","v":1080,"vw":44.66},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-08-21T12:30:00Z","v":200,"vw":44.71},{"c":44.75,"h":44.75,"l":44.75,"n":9,"o":44.75,"t":"2026-08-21T13:00:00Z","v":2007,"vw":44.75},{"c":44.15,"h":44.47,"l":44.15,"n":25,"o":44.46,"t":"2026-08-21T13:15:00Z","v":5846,"vw":44.369801},{"c":44.005,"h":44.47,"l":43.92,"n":1362,"o":44.39,"t":"2026-08-21T13:30:00Z","v":141196,"vw":44.177278},{"c":44.055,"h":44.1,"l":43.825,"n":1147,"o":44.01,"t":"2026-08-21T13:45:00Z","v":139838,"vw":43.962941},{"c":44.14,"h":44.14,"l":43.88,"n":1342,"o":44.05,"t":"2026-08-21T14:00:00Z","v":94621,"vw":43.997796},{"c":44.015,"h":44.16,"l":43.98,"n":1100,"o":44.15,"t":"2026-08-21T14:15:00Z","v":60597,"vw":44.050965},{"c":43.935,"h":44.105,"l":43.88,"n":1664,"o":44.01,"t":"2026-08-21T14:30:00Z","v":166545,"vw":43.977248},{"c":44.07,"h":44.07,"l":43.9,"n":1216,"o":43.935,"t":"2026-08-21T14:45:00Z","v":55767,"vw":43.981357},{"c":43.905,"h":44.18,"l":43.905,"n":1198,"o":44.06,"t":"2026-08-21T15:00:00Z","v":54614,"vw":44.038657},{"c":43.86,"h":43.9425,"l":43.84,"n":1386,"o":43.91,"t":"2026-08-21T15:15:00Z","v":102854,"vw":43.899348},{"c":43.835,"h":43.87,"l":43.78,"n":1915,"o":43.85,"t":"2026-08-21T15:30:00Z","v":119661,"vw":43.828936},{"c":43.91,"h":43.93,"l":43.795,"n":1171,"o":43.835,"t":"2026-08-21T15:45:00Z","v":130810,"vw":43.865009},{"c":43.985,"h":43.995,"l":43.895,"n":850,"o":43.92,"t":"2026-08-21T16:00:00Z","v":62269,"vw":43.952593},{"c":43.98,"h":44,"l":43.88,"n":945,"o":43.97,"t":"2026-08-21T16:15:00Z","v":72606,"vw":43.933259},{"c":44.01,"h":44.07,"l":43.95,"n":1301,"o":43.98,"t":"2026-08-21T16:30:00Z","v":72169,"vw":44.028479},{"c":44.035,"h":44.07,"l":43.985,"n":756,"o":44.015,"t":"2026-08-21T16:45:00Z","v":30077,"vw":44.018754},{"c":43.97,"h":44.04,"l":43.9502,"n":994,"o":44.035,"t":"2026-08-21T17:00:00Z","v":74373,"vw":43.996532},{"c":43.92,"h":43.995,"l":43.91,"n":843,"o":43.97,"t":"2026-08-21T17:15:00Z","v":32099,"vw":43.953285},{"c":43.9,"h":43.96,"l":43.9,"n":792,"o":43.93,"t":"2026-08-21T17:30:00Z","v":25758,"vw":43.932053},{"c":43.96,"h":43.975,"l":43.885,"n":860,"o":43.8919,"t":"2026-08-21T17:45:00Z","v":37070,"vw":43.917128},{"c":43.945,"h":43.97,"l":43.905,"n":1028,"o":43.96,"t":"2026-08-21T18:00:00Z","v":35501,"vw":43.937817},{"c":43.89,"h":43.945,"l":43.815,"n":1354,"o":43.945,"t":"2026-08-21T18:15:00Z","v":84394,"vw":43.87941},{"c":43.84,"h":43.91,"l":43.835,"n":904,"o":43.89,"t":"2026-08-21T18:30:00Z","v":40445,"vw":43.886347},{"c":43.98,"h":43.98,"l":43.83,"n":1090,"o":43.84,"t":"2026-08-21T18:45:00Z","v":56246,"vw":43.900492},{"c":43.95,"h":43.975,"l":43.9,"n":1212,"o":43.975,"t":"2026-08-21T19:00:00Z","v":45570,"vw":43.933183},{"c":43.965,"h":43.995,"l":43.91,"n":1856,"o":43.945,"t":"2026-08-21T19:15:00Z","v":100185,"vw":43.961143},{"c":43.935,"h":43.965,"l":43.89,"n":2196,"o":43.965,"t":"2026-08-21T19:30:00Z","v":161649,"vw":43.933787},{"c":44.095,"h":44.29,"l":43.93,"n":8804,"o":43.94,"t":"2026-08-21T19:45:00Z","v":810580,"vw":44.17479},{"c":44.07,"h":44.11,"l":44.07,"n":22,"o":44.11,"t":"2026-08-21T20:00:00Z","v":384526,"vw":44.07005},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-08-24T11:45:00Z","v":100,"vw":43.92},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-08-24T12:00:00Z","v":600,"vw":44.04},{"c":44.02,"h":44.02,"l":44.02,"n":4,"o":44.02,"t":"2026-08-24T13:00:00Z","v":640,"vw":44.02},{"c":44.02,"h":44.02,"l":44.02,"n":8,"o":44.02,"t":"2026-08-24T13:15:00Z","v":1355,"vw":44.02},{"c":43.74,"h":44.06,"l":43.66,"n":1291,"o":43.95,"t":"2026-08-24T13:30:00Z","v":99144,"vw":43.846945},{"c":43.39,"h":43.73,"l":41.42,"n":14883,"o":43.6,"t":"2026-08-24T14:00:00Z","v":1933272,"vw":42.668159},{"c":43.08,"h":43.635,"l":43.06,"n":3530,"o":43.3506,"t":"2026-08-24T14:15:00Z","v":382008,"vw":43.346843},{"c":42.77,"h":43.59,"l":42.55,"n":3554,"o":43.11,"t":"2026-08-24T14:30:00Z","v":369542,"vw":43.156909},{"c":42.74,"h":42.81,"l":42.385,"n":3029,"o":42.81,"t":"2026-08-24T14:45:00Z","v":309172,"vw":42.57562},{"c":42.79,"h":42.87,"l":42.66,"n":2108,"o":42.75,"t":"2026-08-24T15:00:00Z","v":197307,"vw":42.733341},{"c":42.245,"h":42.835,"l":42.215,"n":2126,"o":42.78,"t":"2026-08-24T15:15:00Z","v":152233,"vw":42.606549},{"c":42.54,"h":42.615,"l":42.22,"n":3250,"o":42.245,"t":"2026-08-24T15:30:00Z","v":288031,"vw":42.47345},{"c":42.61,"h":42.67,"l":42.46,"n":1677,"o":42.54,"t":"2026-08-24T15:45:00Z","v":108448,"vw":42.539998},{"c":42.69,"h":42.79,"l":42.61,"n":1329,"o":42.64,"t":"2026-08-24T16:00:00Z","v":88588,"vw":42.710507},{"c":42.69,"h":42.76,"l":42.665,"n":1920,"o":42.69,"t":"2026-08-24T16:15:00Z","v":158339,"vw":42.710018},{"c":42.51,"h":42.7364,"l":42.46,"n":2332,"o":42.68,"t":"2026-08-24T16:30:00Z","v":185655,"vw":42.573105},{"c":42.68,"h":42.75,"l":42.43,"n":1384,"o":42.505,"t":"2026-08-24T16:45:00Z","v":93189,"vw":42.566639},{"c":42.44,"h":42.7,"l":42.4,"n":2550,"o":42.675,"t":"2026-08-24T17:00:00Z","v":225563,"vw":42.503088},{"c":42.52,"h":42.545,"l":42.285,"n":2075,"o":42.45,"t":"2026-08-24T17:15:00Z","v":168648,"vw":42.411845},{"c":42.385,"h":42.53,"l":42.38,"n":1190,"o":42.51,"t":"2026-08-24T17:30:00Z","v":91533,"vw":42.464364},{"c":42.395,"h":42.44,"l":42.35,"n":1015,"o":42.385,"t":"2026-08-24T17:45:00Z","v":70783,"vw":42.395812},{"c":42.29,"h":42.4,"l":42.24,"n":1725,"o":42.4,"t":"2026-08-24T18:00:00Z","v":149700,"vw":42.302679},{"c":42.39,"h":42.44,"l":42.275,"n":1197,"o":42.29,"t":"2026-08-24T18:15:00Z","v":79985,"vw":42.361048},{"c":42.325,"h":42.43,"l":42.25,"n":1867,"o":42.39,"t":"2026-08-24T18:30:00Z","v":117764,"vw":42.30157},{"c":42.35,"h":42.3881,"l":42.305,"n":1629,"o":42.34,"t":"2026-08-24T18:45:00Z","v":94016,"vw":42.355458},{"c":42.285,"h":42.35,"l":42.24,"n":1743,"o":42.35,"t":"2026-08-24T19:00:00Z","v":104910,"vw":42.284711},{"c":42.08,"h":42.315,"l":42.08,"n":2589,"o":42.29,"t":"2026-08-24T19:15:00Z","v":157072,"vw":42.18084},{"c":41.93,"h":42.095,"l":41.83,"n":3752,"o":42.095,"t":"2026-08-24T19:30:00Z","v":273915,"vw":41.933619},{"c":41.795,"h":42,"l":41.66,"n":10345,"o":41.92,"t":"2026-08-24T19:45:00Z","v":982700,"vw":41.805105},{"c":41.78,"h":41.8,"l":41.78,"n":28,"o":41.8,"t":"2026-08-24T20:00:00Z","v":921101,"vw":41.780002},{"c":41.0353,"h":41.0353,"l":41.0353,"n":1,"o":41.0353,"t":"2026-08-24T20:45:00Z","v":100,"vw":41.0353},{"c":41.5,"h":41.5,"l":41.5,"n":3,"o":41.5,"t":"2026-08-24T21:15:00Z","v":1001,"vw":41.5},{"c":42.3,"h":42.31,"l":41.41,"n":25,"o":42.08,"t":"2026-08-25T08:00:00Z","v":3121,"vw":41.961515},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-08-25T09:15:00Z","v":1272,"vw":42.48},{"c":42.38,"h":42.38,"l":42.34,"n":3,"o":42.34,"t":"2026-08-25T11:00:00Z","v":582,"vw":42.365125},{"c":42.31,"h":42.38,"l":42.31,"n":2,"o":42.38,"t":"2026-08-25T11:15:00Z","v":858,"vw":42.326317},{"c":42.32,"h":42.3401,"l":42.31,"n":6,"o":42.3401,"t":"2026-08-25T11:30:00Z","v":600,"vw":42.324686},{"c":42.43,"h":42.43,"l":42.43,"n":3,"o":42.43,"t":"2026-08-25T11:45:00Z","v":468,"vw":42.43},{"c":42.31,"h":42.31,"l":42.31,"n":4,"o":42.31,"t":"2026-08-25T12:00:00Z","v":321,"vw":42.31},{"c":42.44,"h":42.44,"l":42.29,"n":4,"o":42.29,"t":"2026-08-25T12:15:00Z","v":522,"vw":42.322},{"c":42.2,"h":42.34,"l":42.09,"n":31,"o":42.34,"t":"2026-08-25T13:00:00Z","v":5422,"vw":42.200791},{"c":42.24,"h":42.35,"l":42.09,"n":213,"o":42.3,"t":"2026-08-25T13:15:00Z","v":29430,"vw":42.257886},{"c":42.44,"h":42.48,"l":42.115,"n":2299,"o":42.29,"t":"2026-08-25T13:30:00Z","v":231603,"vw":42.275739},{"c":42.6,"h":42.7354,"l":42.36,"n":1455,"o":42.4487,"t":"2026-08-25T13:45:00Z","v":122330,"vw":42.526017},{"c":42.85,"h":42.97,"l":42.575,"n":1573,"o":42.575,"t":"2026-08-25T14:00:00Z","v":113995,"vw":42.805166},{"c":42.9,"h":42.965,"l":42.78,"n":977,"o":42.88,"t":"2026-08-25T14:15:00Z","v":64412,"vw":42.864918},{"c":42.885,"h":42.91,"l":42.75,"n":928,"o":42.89,"t":"2026-08-25T14:30:00Z","v":55504,"vw":42.84696},{"c":42.78,"h":42.87,"l":42.75,"n":1041,"o":42.87,"t":"2026-08-25T14:45:00Z","v":62008,"vw":42.814312},{"c":42.715,"h":42.8,"l":42.68,"n":1170,"o":42.775,"t":"2026-08-25T15:00:00Z","v":84562,"vw":42.755255},{"c":42.92,"h":42.95,"l":42.68,"n":1208,"o":42.72,"t":"2026-08-25T15:15:00Z","v":86541,"vw":42.83311},{"c":42.9,"h":42.97,"l":42.83,"n":1595,"o":42.915,"t":"2026-08-25T15:30:00Z","v":96424,"vw":42.872623},{"c":42.84,"h":42.9,"l":42.8,"n":894,"o":42.9,"t":"2026-08-25T15:45:00Z","v":53416,"vw":42.861316},{"c":42.88,"h":42.94,"l":42.85,"n":800,"o":42.85,"t":"2026-08-25T16:00:00Z","v":37902,"vw":42.88011},{"c":42.93,"h":42.93,"l":42.86,"n":815,"o":42.87,"t":"2026-08-25T16:15:00Z","v":43796,"vw":42.887872},{"c":43.045,"h":43.06,"l":42.92,"n":1135,"o":42.92,"t":"2026-08-25T16:30:00Z","v":53322,"vw":42.992251},{"c":43.06,"h":43.08,"l":42.99,"n":916,"o":43.05,"t":"2026-08-25T16:45:00Z","v":48741,"vw":43.026557},{"c":43.11,"h":43.12,"l":43.03,"n":846,"o":43.055,"t":"2026-08-25T17:00:00Z","v":45287,"vw":43.078885},{"c":43.125,"h":43.14,"l":43.09,"n":1006,"o":43.11,"t":"2026-08-25T17:15:00Z","v":50200,"vw":43.116397},{"c":43.11,"h":43.145,"l":43.09,"n":835,"o":43.125,"t":"2026-08-25T17:30:00Z","v":47025,"vw":43.124457},{"c":43.185,"h":43.25,"l":43.115,"n":971,"o":43.115,"t":"2026-08-25T17:45:00Z","v":46266,"vw":43.196428},{"c":43.2,"h":43.295,"l":43.1825,"n":1609,"o":43.19,"t":"2026-08-25T18:00:00Z","v":82650,"vw":43.243502},{"c":43.1,"h":43.205,"l":43.04,"n":2157,"o":43.191,"t":"2026-08-25T18:15:00Z","v":131259,"vw":43.093841},{"c":43.18,"h":43.19,"l":43.07,"n":1176,"o":43.095,"t":"2026-08-25T18:30:00Z","v":59939,"vw":43.137711},{"c":43.27,"h":44.21,"l":43.15,"n":8870,"o":43.175,"t":"2026-08-25T18:45:00Z","v":939523,"vw":43.48431},{"c":43.42,"h":43.54,"l":43.27,"n":2287,"o":43.28,"t":"2026-08-25T19:00:00Z","v":174957,"vw":43.402805},{"c":43.39,"h":43.42,"l":43.3,"n":2269,"o":43.42,"t":"2026-08-25T19:15:00Z","v":160469,"vw":43.371953},{"c":43.53,"h":43.55,"l":43.39,"n":2676,"o":43.39,"t":"2026-08-25T19:30:00Z","v":208445,"vw":43.495314},{"c":43.641,"h":43.76,"l":43.47,"n":6356,"o":43.53,"t":"2026-08-25T19:45:00Z","v":576980,"vw":43.653601},{"c":43.65,"h":43.65,"l":43.65,"n":16,"o":43.65,"t":"2026-08-25T20:00:00Z","v":316964,"vw":43.65},{"c":43.9,"h":43.91,"l":43.9,"n":4,"o":43.91,"t":"2026-08-25T20:30:00Z","v":701,"vw":43.902857},{"c":44.02,"h":44.08,"l":43.85,"n":31,"o":44.08,"t":"2026-08-26T08:00:00Z","v":2324,"vw":43.988864},{"c":44,"h":44,"l":44,"n":11,"o":44,"t":"2026-08-26T09:30:00Z","v":1021,"vw":44},{"c":43.78,"h":43.79,"l":43.78,"n":3,"o":43.79,"t":"2026-08-26T12:00:00Z","v":671,"vw":43.783577},{"c":43.78,"h":43.79,"l":43.78,"n":2,"o":43.79,"t":"2026-08-26T12:15:00Z","v":700,"vw":43.782857},{"c":43.56,"h":43.75,"l":43.56,"n":48,"o":43.73,"t":"2026-08-26T12:30:00Z","v":7738,"vw":43.717242},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-08-26T12:45:00Z","v":100,"vw":43.54},{"c":43.49,"h":43.49,"l":43.47,"n":8,"o":43.47,"t":"2026-08-26T13:00:00Z","v":731,"vw":43.485},{"c":43.41,"h":43.43,"l":43.4,"n":71,"o":43.42,"t":"2026-08-26T13:15:00Z","v":6641,"vw":43.414392},{"c":43.33,"h":43.57,"l":43.23,"n":696,"o":43.37,"t":"2026-08-26T13:30:00Z","v":65445,"vw":43.342329},{"c":43.46,"h":43.525,"l":43.23,"n":1097,"o":43.27,"t":"2026-08-26T13:45:00Z","v":86016,"vw":43.386906},{"c":43.63,"h":43.63,"l":43.47,"n":824,"o":43.49,"t":"2026-08-26T14:00:00Z","v":44212,"vw":43.520187},{"c":43.76,"h":43.845,"l":43.66,"n":988,"o":43.66,"t":"2026-08-26T14:15:00Z","v":64033,"vw":43.772281},{"c":43.84,"h":43.85,"l":43.69,"n":822,"o":43.745,"t":"2026-08-26T14:30:00Z","v":49039,"vw":43.767664},{"c":43.75,"h":43.865,"l":43.73,"n":1078,"o":43.84,"t":"2026-08-26T14:45:00Z","v":52721,"vw":43.787632},{"c":43.625,"h":43.76,"l":43.62,"n":686,"o":43.75,"t":"2026-08-26T15:00:00Z","v":34185,"vw":43.679781},{"c":43.61,"h":43.6199,"l":43.525,"n":656,"o":43.61,"t":"2026-08-26T15:15:00Z","v":28628,"vw":43.569576},{"c":43.47,"h":43.62,"l":43.45,"n":1685,"o":43.6,"t":"2026-08-26T15:30:00Z","v":117717,"vw":43.541418},{"c":43.405,"h":43.48,"l":43.36,"n":476,"o":43.48,"t":"2026-08-26T15:45:00Z","v":16707,"vw":43.41139},{"c":43.355,"h":43.46,"l":43.35,"n":513,"o":43.4,"t":"2026-08-26T16:00:00Z","v":21757,"vw":43.402077},{"c":43.275,"h":43.355,"l":43.26,"n":746,"o":43.355,"t":"2026-08-26T16:15:00Z","v":24792,"vw":43.292187},{"c":43.225,"h":43.32,"l":43.225,"n":514,"o":43.27,"t":"2026-08-26T16:30:00Z","v":18435,"vw":43.268743},{"c":43.28,"h":43.29,"l":43.23,"n":478,"o":43.23,"t":"2026-08-26T16:45:00Z","v":18725,"vw":43.264537},{"c":43.31,"h":43.34,"l":43.2701,"n":529,"o":43.2701,"t":"2026-08-26T17:00:00Z","v":18895,"vw":43.310049},{"c":43.31,"h":43.325,"l":43.28,"n":472,"o":43.32,"t":"2026-08-26T17:15:00Z","v":17788,"vw":43.306357},{"c":43.37,"h":43.41,"l":43.31,"n":547,"o":43.31,"t":"2026-08-26T17:30:00Z","v":19492,"vw":43.367385},{"c":43.395,"h":43.43,"l":43.36,"n":557,"o":43.38,"t":"2026-08-26T17:45:00Z","v":22655,"vw":43.388216},{"c":43.385,"h":43.445,"l":43.38,"n":682,"o":43.395,"t":"2026-08-26T18:00:00Z","v":32425,"vw":43.403907},{"c":43.425,"h":43.425,"l":43.385,"n":594,"o":43.385,"t":"2026-08-26T18:15:00Z","v":19824,"vw":43.400622},{"c":43.38,"h":43.435,"l":43.37,"n":777,"o":43.42,"t":"2026-08-26T18:30:00Z","v":68835,"vw":43.407797},{"c":43.42,"h":43.44,"l":43.385,"n":786,"o":43.39,"t":"2026-08-26T18:45:00Z","v":29606,"vw":43.416576},{"c":43.43,"h":43.445,"l":43.37,"n":913,"o":43.42,"t":"2026-08-26T19:00:00Z","v":60495,"vw":43.407476},{"c":43.43,"h":43.44,"l":43.39,"n":757,"o":43.435,"t":"2026-08-26T19:15:00Z","v":41990,"vw":43.417397},{"c":43.445,"h":43.445,"l":43.37,"n":1162,"o":43.42,"t":"2026-08-26T19:30:00Z","v":67723,"vw":43.399689},{"c":43.34,"h":43.455,"l":43.285,"n":3503,"o":43.44,"t":"2026-08-26T19:45:00Z","v":226188,"vw":43.361759},{"c":43.36,"h":43.36,"l":43.36,"n":19,"o":43.36,"t":"2026-08-26T20:00:00Z","v":236202,"vw":43.36},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-08-26T22:45:00Z","v":140,"vw":43.6},{"c":42.92,"h":42.93,"l":42.92,"n":4,"o":42.93,"t":"2026-08-27T08:00:00Z","v":1016,"vw":42.926524},{"c":42.83,"h":42.83,"l":42.83,"n":3,"o":42.83,"t":"2026-08-27T08:15:00Z","v":200,"vw":42.83},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-08-27T12:15:00Z","v":400,"vw":43.42},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-08-27T12:45:00Z","v":344,"vw":43.54},{"c":43.48,"h":43.49,"l":43.46,"n":15,"o":43.49,"t":"2026-08-27T13:00:00Z","v":1475,"vw":43.476491},{"c":43.68,"h":43.71,"l":43.44,"n":57,"o":43.44,"t":"2026-08-27T13:15:00Z","v":7853,"vw":43.599889},{"c":43.72,"h":43.98,"l":43.63,"n":1178,"o":43.63,"t":"2026-08-27T13:30:00Z","v":113973,"vw":43.794101},{"c":43.88,"h":43.88,"l":43.655,"n":674,"o":43.74,"t":"2026-08-27T13:45:00Z","v":45396,"vw":43.747379},{"c":44.03,"h":44.18,"l":43.97,"n":1256,"o":43.97,"t":"2026-08-27T14:00:00Z","v":121898,"vw":44.092859},{"c":43.96,"h":44.0563,"l":43.93,"n":776,"o":44.02,"t":"2026-08-27T14:15:00Z","v":51188,"vw":43.969797},{"c":43.95,"h":44.01,"l":43.9,"n":890,"o":43.95,"t":"2026-08-27T14:30:00Z","v":70679,"vw":43.957666},{"c":44.09,"h":44.09,"l":43.95,"n":586,"o":43.95,"t":"2026-08-27T14:45:00Z","v":36699,"vw":43.997308},{"c":43.9599,"h":44.145,"l":43.88,"n":733,"o":44.115,"t":"2026-08-27T15:00:00Z","v":38139,"vw":43.986463},{"c":43.96,"h":44.045,"l":43.95,"n":585,"o":43.96,"t":"2026-08-27T15:15:00Z","v":23642,"vw":43.993833},{"c":43.91,"h":43.99,"l":43.89,"n":1225,"o":43.96,"t":"2026-08-27T15:30:00Z","v":84707,"vw":43.958584},{"c":43.93,"h":43.965,"l":43.895,"n":614,"o":43.92,"t":"2026-08-27T15:45:00Z","v":34580,"vw":43.931326},{"c":43.78,"h":43.935,"l":43.775,"n":825,"o":43.935,"t":"2026-08-27T16:00:00Z","v":31449,"vw":43.855461},{"c":43.73,"h":43.775,"l":43.72,"n":694,"o":43.77,"t":"2026-08-27T16:15:00Z","v":28996,"vw":43.74187},{"c":43.72,"h":43.74,"l":43.69,"n":501,"o":43.73,"t":"2026-08-27T16:30:00Z","v":20873,"vw":43.719582},{"c":43.765,"h":43.815,"l":43.715,"n":721,"o":43.715,"t":"2026-08-27T16:45:00Z","v":46704,"vw":43.787519},{"c":43.73,"h":43.775,"l":43.725,"n":636,"o":43.77,"t":"2026-08-27T17:00:00Z","v":43174,"vw":43.756983},{"c":43.705,"h":43.74,"l":43.69,"n":475,"o":43.74,"t":"2026-08-27T17:15:00Z","v":22511,"vw":43.715683},{"c":43.815,"h":43.815,"l":43.71,"n":580,"o":43.71,"t":"2026-08-27T17:30:00Z","v":30665,"vw":43.779791},{"c":43.9,"h":43.925,"l":43.815,"n":759,"o":43.815,"t":"2026-08-27T17:45:00Z","v":35239,"vw":43.869412},{"c":43.9,"h":43.99,"l":43.9,"n":842,"o":43.9083,"t":"2026-08-27T18:00:00Z","v":87172,"vw":43.933593},{"c":43.84,"h":43.93,"l":43.83,"n":513,"o":43.91,"t":"2026-08-27T18:15:00Z","v":22612,"vw":43.876647},{"c":43.84,"h":43.865,"l":43.84,"n":478,"o":43.85,"t":"2026-08-27T18:30:00Z","v":25141,"vw":43.847879},{"c":43.815,"h":43.855,"l":43.81,"n":557,"o":43.85,"t":"2026-08-27T18:45:00Z","v":21740,"vw":43.834525},{"c":43.79,"h":43.84,"l":43.77,"n":623,"o":43.82,"t":"2026-08-27T19:00:00Z","v":28973,"vw":43.810902},{"c":43.765,"h":43.84,"l":43.725,"n":1000,"o":43.785,"t":"2026-08-27T19:15:00Z","v":57524,"vw":43.780854},{"c":43.71,"h":43.86,"l":43.7,"n":1226,"o":43.76,"t":"2026-08-27T19:30:00Z","v":52047,"vw":43.775747},{"c":43.72,"h":43.82,"l":43.67,"n":3110,"o":43.72,"t":"2026-08-27T19:45:00Z","v":207236,"vw":43.721597},{"c":43.74,"h":43.74,"l":43.74,"n":26,"o":43.74,"t":"2026-08-27T20:00:00Z","v":177857,"vw":43.74},{"c":43.5414,"h":43.5414,"l":43.5414,"n":1,"o":43.5414,"t":"2026-08-27T22:45:00Z","v":251,"vw":43.5414},{"c":43.55,"h":43.55,"l":43.52,"n":7,"o":43.52,"t":"2026-08-28T08:00:00Z","v":999,"vw":43.530333},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-08-28T11:45:00Z","v":601,"vw":43.24},{"c":43.29,"h":43.29,"l":43.28,"n":4,"o":43.29,"t":"2026-08-28T12:00:00Z","v":853,"vw":43.286319},{"c":43.36,"h":43.36,"l":43.36,"n":4,"o":43.36,"t":"2026-08-28T12:15:00Z","v":469,"vw":43.36},{"c":43.64,"h":43.64,"l":43.43,"n":11,"o":43.43,"t":"2026-08-28T13:15:00Z","v":3264,"vw":43.574792},{"c":43.8,"h":43.99,"l":43.44,"n":1042,"o":43.62,"t":"2026-08-28T13:30:00Z","v":101641,"vw":43.707213},{"c":43.8,"h":43.92,"l":43.745,"n":370,"o":43.8,"t":"2026-08-28T13:45:00Z","v":17817,"vw":43.83314},{"c":43.71,"h":43.8375,"l":43.68,"n":1008,"o":43.77,"t":"2026-08-28T14:00:00Z","v":112804,"vw":43.731759},{"c":43.57,"h":43.7434,"l":43.535,"n":601,"o":43.71,"t":"2026-08-28T14:15:00Z","v":39820,"vw":43.657515},{"c":43.595,"h":43.67,"l":43.59,"n":781,"o":43.59,"t":"2026-08-28T14:30:00Z","v":15840,"vw":43.619152},{"c":43.55,"h":43.59,"l":43.51,"n":489,"o":43.59,"t":"2026-08-28T14:45:00Z","v":16550,"vw":43.545697},{"c":43.59,"h":43.62,"l":43.54,"n":483,"o":43.56,"t":"2026-08-28T15:00:00Z","v":15524,"vw":43.578835},{"c":43.54,"h":43.59,"l":43.53,"n":531,"o":43.57,"t":"2026-08-28T15:15:00Z","v":23888,"vw":43.558826},{"c":43.3,"h":43.585,"l":43.3,"n":808,"o":43.55,"t":"2026-08-28T15:30:00Z","v":48568,"vw":43.490558},{"c":43.29,"h":43.35,"l":43.26,"n":367,"o":43.295,"t":"2026-08-28T15:45:00Z","v":13942,"vw":43.308581},{"c":43.27,"h":43.32,"l":43.27,"n":350,"o":43.295,"t":"2026-08-28T16:00:00Z","v":14162,"vw":43.297169},{"c":43.19,"h":43.265,"l":43.19,"n":532,"o":43.265,"t":"2026-08-28T16:15:00Z","v":19333,"vw":43.227812},{"c":43.25,"h":43.25,"l":43.18,"n":412,"o":43.195,"t":"2026-08-28T16:30:00Z","v":15898,"vw":43.214943},{"c":43.16,"h":43.26,"l":43.14,"n":774,"o":43.23,"t":"2026-08-28T16:45:00Z","v":70415,"vw":43.178062},{"c":43.12,"h":43.16,"l":43.095,"n":564,"o":43.15,"t":"2026-08-28T17:00:00Z","v":23456,"vw":43.118389},{"c":43.15,"h":43.18,"l":43.0864,"n":382,"o":43.11,"t":"2026-08-28T17:15:00Z","v":11802,"vw":43.135877},{"c":43.27,"h":43.29,"l":43.155,"n":659,"o":43.155,"t":"2026-08-28T17:30:00Z","v":18706,"vw":43.226778},{"c":43.28,"h":43.34,"l":43.27,"n":534,"o":43.27,"t":"2026-08-28T17:45:00Z","v":18973,"vw":43.309237},{"c":43.35,"h":43.35,"l":43.245,"n":648,"o":43.29,"t":"2026-08-28T18:00:00Z","v":22031,"vw":43.284253},{"c":43.34,"h":43.35,"l":43.3,"n":591,"o":43.335,"t":"2026-08-28T18:15:00Z","v":22859,"vw":43.329028},{"c":43.21,"h":43.35,"l":43.16,"n":1064,"o":43.33,"t":"2026-08-28T18:30:00Z","v":71001,"vw":43.250969},{"c":43.21,"h":43.245,"l":43.19,"n":610,"o":43.205,"t":"2026-08-28T18:45:00Z","v":28029,"vw":43.215715},{"c":43.175,"h":43.23,"l":43.16,"n":841,"o":43.2,"t":"2026-08-28T19:00:00Z","v":40606,"vw":43.19297},{"c":43.165,"h":43.195,"l":43.121,"n":1254,"o":43.18,"t":"2026-08-28T19:15:00Z","v":72649,"vw":43.160395},{"c":43.12,"h":43.165,"l":43.115,"n":1356,"o":43.165,"t":"2026-08-28T19:30:00Z","v":71173,"vw":43.137981},{"c":43.11,"h":43.125,"l":42.99,"n":3544,"o":43.125,"t":"2026-08-28T19:45:00Z","v":271091,"vw":43.071527},{"c":43.11,"h":43.11,"l":43.11,"n":21,"o":43.11,"t":"2026-08-28T20:00:00Z","v":158467,"vw":43.11},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-08-31T08:00:00Z","v":175,"vw":43.54},{"c":43.01,"h":43.07,"l":43.01,"n":6,"o":43.05,"t":"2026-08-31T13:00:00Z","v":1482,"vw":43.046329},{"c":43.06,"h":43.07,"l":43.03,"n":34,"o":43.06,"t":"2026-08-31T13:15:00Z","v":2580,"vw":43.06358},{"c":42.72,"h":43.105,"l":42.72,"n":682,"o":43.04,"t":"2026-08-31T13:30:00Z","v":45242,"vw":42.970425},{"c":42.73,"h":42.74,"l":42.57,"n":682,"o":42.72,"t":"2026-08-31T13:45:00Z","v":32850,"vw":42.673188},{"c":43,"h":43,"l":42.75,"n":644,"o":42.75,"t":"2026-08-31T14:00:00Z","v":38871,"vw":42.866484},{"c":43.15,"h":43.185,"l":43.02,"n":1005,"o":43.02,"t":"2026-08-31T14:15:00Z","v":70522,"vw":43.138858},{"c":43.22,"h":43.25,"l":43.1,"n":839,"o":43.17,"t":"2026-08-31T14:30:00Z","v":47659,"vw":43.160324},{"c":43.29,"h":43.295,"l":43.21,"n":602,"o":43.24,"t":"2026-08-31T14:45:00Z","v":18553,"vw":43.242275},{"c":43.215,"h":43.31,"l":43.195,"n":636,"o":43.28,"t":"2026-08-31T15:00:00Z","v":36498,"vw":43.236425},{"c":43.175,"h":43.24,"l":43.135,"n":942,"o":43.24,"t":"2026-08-31T15:15:00Z","v":95231,"vw":43.192649},{"c":43.25,"h":43.27,"l":43.1,"n":1360,"o":43.18,"t":"2026-08-31T15:30:00Z","v":82179,"vw":43.205562},{"c":43.245,"h":43.27,"l":43.225,"n":495,"o":43.26,"t":"2026-08-31T15:45:00Z","v":20708,"vw":43.247359},{"c":43.31,"h":43.33,"l":43.25,"n":426,"o":43.25,"t":"2026-08-31T16:00:00Z","v":16854,"vw":43.307701},{"c":43.315,"h":43.32,"l":43.27,"n":436,"o":43.305,"t":"2026-08-31T16:15:00Z","v":10177,"vw":43.304755},{"c":43.33,"h":43.3581,"l":43.292,"n":552,"o":43.31,"t":"2026-08-31T16:30:00Z","v":20308,"vw":43.319048},{"c":43.38,"h":43.38,"l":43.33,"n":522,"o":43.33,"t":"2026-08-31T16:45:00Z","v":14228,"vw":43.352481},{"c":43.37,"h":43.4,"l":43.37,"n":391,"o":43.37,"t":"2026-08-31T17:00:00Z","v":16101,"vw":43.377224},{"c":43.44,"h":43.47,"l":43.38,"n":376,"o":43.38,"t":"2026-08-31T17:15:00Z","v":14750,"vw":43.431396},{"c":43.4,"h":43.44,"l":43.365,"n":455,"o":43.44,"t":"2026-08-31T17:30:00Z","v":17685,"vw":43.39998},{"c":43.41,"h":43.42,"l":43.39,"n":323,"o":43.405,"t":"2026-08-31T17:45:00Z","v":15508,"vw":43.403412},{"c":43.43,"h":43.43,"l":43.38,"n":616,"o":43.41,"t":"2026-08-31T18:00:00Z","v":29523,"vw":43.40747},{"c":43.35,"h":43.41,"l":43.335,"n":423,"o":43.41,"t":"2026-08-31T18:15:00Z","v":20385,"vw":43.373782},{"c":43.295,"h":43.35,"l":43.21,"n":1113,"o":43.35,"t":"2026-08-31T18:30:00Z","v":62384,"vw":43.270097},{"c":43.33,"h":43.33,"l":43.28,"n":450,"o":43.3,"t":"2026-08-31T18:45:00Z","v":20379,"vw":43.301871},{"c":43.345,"h":43.39,"l":43.325,"n":798,"o":43.325,"t":"2026-08-31T19:00:00Z","v":57781,"vw":43.361133},{"c":43.42,"h":43.42,"l":43.34,"n":745,"o":43.35,"t":"2026-08-31T19:15:00Z","v":36057,"vw":43.380064},{"c":43.45,"h":43.48,"l":43.395,"n":1137,"o":43.42,"t":"2026-08-31T19:30:00Z","v":45958,"vw":43.43962},{"c":43.3,"h":43.46,"l":43.28,"n":3647,"o":43.44,"t":"2026-08-31T19:45:00Z","v":194789,"vw":43.362494},{"c":43.29,"h":43.29,"l":43.29,"n":19,"o":43.29,"t":"2026-08-31T20:00:00Z","v":257016,"vw":43.29},{"c":43.48,"h":43.48,"l":43.48,"n":3,"o":43.48,"t":"2026-09-01T08:15:00Z","v":600,"vw":43.48},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-09-01T10:15:00Z","v":104,"vw":43.73},{"c":43.67,"h":43.68,"l":43.67,"n":2,"o":43.68,"t":"2026-09-01T11:00:00Z","v":443,"vw":43.677743},{"c":43.71,"h":43.72,"l":43.64,"n":14,"o":43.64,"t":"2026-09-01T11:15:00Z","v":2700,"vw":43.672676},{"c":43.82,"h":43.82,"l":43.74,"n":4,"o":43.78,"t":"2026-09-01T11:30:00Z","v":905,"vw":43.771327},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-09-01T12:00:00Z","v":100,"vw":43.83},{"c":44,"h":44,"l":43.87,"n":8,"o":43.87,"t":"2026-09-01T12:15:00Z","v":361,"vw":43.953333},{"c":44.14,"h":44.14,"l":44.06,"n":14,"o":44.1,"t":"2026-09-01T12:30:00Z","v":3040,"vw":44.077666},{"c":44.12,"h":44.12,"l":44.07,"n":6,"o":44.07,"t":"2026-09-01T12:45:00Z","v":330,"vw":44.095},{"c":44.02,"h":44.13,"l":44.02,"n":17,"o":44.13,"t":"2026-09-01T13:00:00Z","v":3255,"vw":44.097071},{"c":44.27,"h":44.27,"l":44.14,"n":19,"o":44.14,"t":"2026-09-01T13:15:00Z","v":2786,"vw":44.2339},{"c":43.865,"h":44.32,"l":43.805,"n":3330,"o":44.23,"t":"2026-09-01T13:30:00Z","v":392448,"vw":44.093644},{"c":43.735,"h":43.91,"l":43.405,"n":1636,"o":43.86,"t":"2026-09-01T13:45:00Z","v":116357,"vw":43.631135},{"c":43.68,"h":43.85,"l":43.68,"n":1170,"o":43.75,"t":"2026-09-01T14:00:00Z","v":77871,"vw":43.77709},{"c":43.75,"h":43.8,"l":43.63,"n":1620,"o":43.685,"t":"2026-09-01T14:15:00Z","v":155660,"vw":43.738201},{"c":43.42,"h":43.75,"l":43.41,"n":1181,"o":43.75,"t":"2026-09-01T14:30:00Z","v":108838,"vw":43.626579},{"c":43.225,"h":43.49,"l":43.225,"n":1080,"o":43.44,"t":"2026-09-01T14:45:00Z","v":79054,"vw":43.401579},{"c":43.11,"h":43.24,"l":43.08,"n":1495,"o":43.225,"t":"2026-09-01T15:00:00Z","v":138086,"vw":43.150849},{"c":43.3,"h":43.31,"l":43.1,"n":691,"o":43.11,"t":"2026-09-01T15:15:00Z","v":42164,"vw":43.191196},{"c":43.3,"h":43.36,"l":43.265,"n":628,"o":43.31,"t":"2026-09-01T15:30:00Z","v":35702,"vw":43.322468},{"c":43.31,"h":43.34,"l":43.27,"n":649,"o":43.31,"t":"2026-09-01T15:45:00Z","v":33629,"vw":43.296291},{"c":43.22,"h":43.3,"l":43.22,"n":650,"o":43.3,"t":"2026-09-01T16:00:00Z","v":60910,"vw":43.272586},{"c":43.245,"h":43.26,"l":43.19,"n":582,"o":43.235,"t":"2026-09-01T16:15:00Z","v":44419,"vw":43.22681},{"c":43.24,"h":43.245,"l":43.145,"n":524,"o":43.245,"t":"2026-09-01T16:30:00Z","v":30915,"vw":43.201128},{"c":43.23,"h":43.25,"l":43.195,"n":549,"o":43.25,"t":"2026-09-01T16:45:00Z","v":36237,"vw":43.223367},{"c":43.34,"h":43.34,"l":43.22,"n":482,"o":43.22,"t":"2026-09-01T17:00:00Z","v":20137,"vw":43.251716},{"c":43.26,"h":43.325,"l":43.23,"n":390,"o":43.325,"t":"2026-09-01T17:15:00Z","v":14454,"vw":43.281368},{"c":43.37,"h":43.38,"l":43.27,"n":657,"o":43.27,"t":"2026-09-01T17:30:00Z","v":34741,"vw":43.354459},{"c":43.4,"h":43.43,"l":43.35,"n":907,"o":43.39,"t":"2026-09-01T17:45:00Z","v":103309,"vw":43.395024},{"c":43.39,"h":43.42,"l":43.37,"n":390,"o":43.4,"t":"2026-09-01T18:00:00Z","v":24104,"vw":43.396317},{"c":43.37,"h":43.415,"l":43.31,"n":700,"o":43.4,"t":"2026-09-01T18:15:00Z","v":42492,"vw":43.35712},{"c":43.31,"h":43.38,"l":43.305,"n":666,"o":43.37,"t":"2026-09-01T18:30:00Z","v":38741,"vw":43.338747},{"c":43.31,"h":43.33,"l":43.245,"n":725,"o":43.305,"t":"2026-09-01T18:45:00Z","v":39239,"vw":43.304403},{"c":43.355,"h":43.375,"l":43.3,"n":572,"o":43.32,"t":"2026-09-01T19:00:00Z","v":24514,"vw":43.328299},{"c":43.349,"h":43.4,"l":43.23,"n":1042,"o":43.37,"t":"2026-09-01T19:15:00Z","v":81635,"vw":43.315304},{"c":43.31,"h":43.38,"l":43.25,"n":1328,"o":43.34,"t":"2026-09-01T19:30:00Z","v":104374,"vw":43.314671},{"c":43.395,"h":43.4,"l":43.18,"n":3325,"o":43.3,"t":"2026-09-01T19:45:00Z","v":318197,"vw":43.286292},{"c":43.39,"h":43.39,"l":43.39,"n":34,"o":43.39,"t":"2026-09-01T20:00:00Z","v":303319,"vw":43.39},{"c":43.57,"h":43.57,"l":43.57,"n":4,"o":43.57,"t":"2026-09-02T08:00:00Z","v":103,"vw":43.57},{"c":43.37,"h":43.37,"l":43.37,"n":1,"o":43.37,"t":"2026-09-02T12:00:00Z","v":100,"vw":43.37},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-09-02T12:15:00Z","v":100,"vw":43.33},{"c":43.63,"h":43.67,"l":43.63,"n":10,"o":43.65,"t":"2026-09-02T13:15:00Z","v":1729,"vw":43.645434},{"c":44.425,"h":44.55,"l":43.63,"n":914,"o":43.63,"t":"2026-09-02T13:30:00Z","v":74963,"vw":44.131427},{"c":44.802,"h":44.915,"l":44.34,"n":1039,"o":44.4,"t":"2026-09-02T13:45:00Z","v":85386,"vw":44.711544},{"c":44.3861,"h":44.83,"l":44.3861,"n":1094,"o":44.8,"t":"2026-09-02T14:00:00Z","v":111916,"vw":44.601701},{"c":44.22,"h":44.4,"l":44.205,"n":911,"o":44.385,"t":"2026-09-02T14:15:00Z","v":80555,"vw":44.296619},{"c":44.39,"h":44.41,"l":44.22,"n":728,"o":44.22,"t":"2026-09-02T14:30:00Z","v":41635,"vw":44.29823},{"c":44.205,"h":44.395,"l":44.205,"n":767,"o":44.38,"t":"2026-09-02T14:45:00Z","v":60841,"vw":44.305807},{"c":44.295,"h":44.3,"l":44.195,"n":612,"o":44.21,"t":"2026-09-02T15:00:00Z","v":29975,"vw":44.246234},{"c":44.28,"h":44.34,"l":44.2,"n":684,"o":44.29,"t":"2026-09-02T15:15:00Z","v":35198,"vw":44.269634},{"c":44.11,"h":44.29,"l":44.11,"n":976,"o":44.27,"t":"2026-09-02T15:30:00Z","v":63471,"vw":44.195538},{"c":44.05,"h":44.13,"l":44.045,"n":734,"o":44.11,"t":"2026-09-02T15:45:00Z","v":24604,"vw":44.096427},{"c":44.055,"h":44.07,"l":44.02,"n":589,"o":44.0465,"t":"2026-09-02T16:00:00Z","v":24573,"vw":44.043804},{"c":44.005,"h":44.07,"l":44.005,"n":367,"o":44.06,"t":"2026-09-02T16:15:00Z","v":17402,"vw":44.042962},{"c":44.13,"h":44.155,"l":43.985,"n":781,"o":44.005,"t":"2026-09-02T16:30:00Z","v":45645,"vw":44.07697},{"c":44.195,"h":44.26,"l":44.11,"n":611,"o":44.11,"t":"2026-09-02T16:45:00Z","v":26212,"vw":44.184372},{"c":44.215,"h":44.24,"l":44.18,"n":674,"o":44.2,"t":"2026-09-02T17:00:00Z","v":51490,"vw":44.21416},{"c":44.21,"h":44.215,"l":44.185,"n":468,"o":44.215,"t":"2026-09-02T17:15:00Z","v":27247,"vw":44.201367},{"c":44.165,"h":44.2143,"l":44.12,"n":640,"o":44.2,"t":"2026-09-02T17:30:00Z","v":84492,"vw":44.172654},{"c":44.23,"h":44.235,"l":44.17,"n":491,"o":44.17,"t":"2026-09-02T17:45:00Z","v":22195,"vw":44.196703},{"c":44.29,"h":44.29,"l":44.2,"n":881,"o":44.24,"t":"2026-09-02T18:00:00Z","v":53459,"vw":44.241108},{"c":44.33,"h":44.33,"l":44.2876,"n":570,"o":44.2876,"t":"2026-09-02T18:15:00Z","v":26464,"vw":44.310001},{"c":44.35,"h":44.375,"l":44.305,"n":608,"o":44.33,"t":"2026-09-02T18:30:00Z","v":28793,"vw":44.349767},{"c":44.26,"h":44.385,"l":44.24,"n":944,"o":44.35,"t":"2026-09-02T18:45:00Z","v":64337,"vw":44.32483},{"c":44.125,"h":44.251,"l":44.08,"n":955,"o":44.25,"t":"2026-09-02T19:00:00Z","v":63660,"vw":44.170575},{"c":44.045,"h":44.13,"l":43.99,"n":1220,"o":44.13,"t":"2026-09-02T19:15:00Z","v":72344,"vw":44.050728},{"c":43.92,"h":44.05,"l":43.9,"n":1435,"o":44.045,"t":"2026-09-02T19:30:00Z","v":73396,"vw":43.953294},{"c":44.18,"h":44.23,"l":43.86,"n":6802,"o":43.915,"t":"2026-09-02T19:45:00Z","v":562730,"vw":44.088184},{"c":44.2,"h":44.2,"l":44.197,"n":33,"o":44.2,"t":"2026-09-02T20:00:00Z","v":329275,"vw":44.199996},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-09-03T08:45:00Z","v":400,"vw":43.78},{"c":43.78,"h":43.78,"l":43.78,"n":3,"o":43.78,"t":"2026-09-03T09:00:00Z","v":440,"vw":43.78},{"c":44.03,"h":44.03,"l":44.03,"n":1,"o":44.03,"t":"2026-09-03T10:30:00Z","v":200,"vw":44.03},{"c":44.17,"h":44.17,"l":44.14,"n":2,"o":44.14,"t":"2026-09-03T11:30:00Z","v":1000,"vw":44.158},{"c":44.38,"h":44.54,"l":44.37,"n":85,"o":44.45,"t":"2026-09-03T13:15:00Z","v":11972,"vw":44.442811},{"c":43.85,"h":44.46,"l":43.82,"n":929,"o":44.41,"t":"2026-09-03T13:30:00Z","v":70267,"vw":44.119365},{"c":43.655,"h":43.85,"l":43.51,"n":657,"o":43.84,"t":"2026-09-03T13:45:00Z","v":57898,"vw":43.64471},{"c":43.45,"h":43.64,"l":43.4,"n":863,"o":43.61,"t":"2026-09-03T14:00:00Z","v":91917,"vw":43.527071},{"c":43.25,"h":43.445,"l":43.16,"n":570,"o":43.445,"t":"2026-09-03T14:15:00Z","v":38932,"vw":43.343081},{"c":43.37,"h":43.4,"l":43.25,"n":429,"o":43.26,"t":"2026-09-03T14:30:00Z","v":22645,"vw":43.324421},{"c":43.485,"h":43.54,"l":43.38,"n":801,"o":43.38,"t":"2026-09-03T14:45:00Z","v":70905,"vw":43.483016},{"c":43.46,"h":43.52,"l":43.42,"n":690,"o":43.485,"t":"2026-09-03T15:00:00Z","v":40909,"vw":43.473049},{"c":43.575,"h":43.575,"l":43.44,"n":642,"o":43.455,"t":"2026-09-03T15:15:00Z","v":32910,"vw":43.516762},{"c":43.555,"h":43.64,"l":43.5,"n":844,"o":43.57,"t":"2026-09-03T15:30:00Z","v":47703,"vw":43.563756},{"c":43.6,"h":43.6,"l":43.56,"n":417,"o":43.57,"t":"2026-09-03T15:45:00Z","v":8762,"vw":43.578442},{"c":43.52,"h":43.615,"l":43.5,"n":390,"o":43.615,"t":"2026-09-03T16:00:00Z","v":12672,"vw":43.559727},{"c":43.56,"h":43.57,"l":43.49,"n":283,"o":43.51,"t":"2026-09-03T16:15:00Z","v":18285,"vw":43.510882},{"c":43.575,"h":43.605,"l":43.56,"n":312,"o":43.57,"t":"2026-09-03T16:30:00Z","v":12030,"vw":43.585598},{"c":43.605,"h":43.62,"l":43.56,"n":544,"o":43.57,"t":"2026-09-03T16:45:00Z","v":20686,"vw":43.575418},{"c":43.65,"h":43.665,"l":43.56,"n":557,"o":43.61,"t":"2026-09-03T17:00:00Z","v":22748,"vw":43.598226},{"c":43.615,"h":43.655,"l":43.59,"n":378,"o":43.655,"t":"2026-09-03T17:15:00Z","v":12900,"vw":43.617165},{"c":43.565,"h":43.63,"l":43.5501,"n":435,"o":43.62,"t":"2026-09-03T17:30:00Z","v":20143,"vw":43.578239},{"c":43.635,"h":43.645,"l":43.55,"n":479,"o":43.565,"t":"2026-09-03T17:45:00Z","v":20434,"vw":43.587661},{"c":43.675,"h":43.71,"l":43.645,"n":523,"o":43.65,"t":"2026-09-03T18:00:00Z","v":23876,"vw":43.677014},{"c":43.72,"h":43.72,"l":43.64,"n":962,"o":43.68,"t":"2026-09-03T18:15:00Z","v":50254,"vw":43.681339},{"c":43.735,"h":43.77,"l":43.675,"n":1059,"o":43.73,"t":"2026-09-03T18:30:00Z","v":55987,"vw":43.723431},{"c":43.82,"h":43.83,"l":43.715,"n":768,"o":43.735,"t":"2026-09-03T18:45:00Z","v":37051,"vw":43.772152},{"c":43.875,"h":43.875,"l":43.785,"n":941,"o":43.815,"t":"2026-09-03T19:00:00Z","v":45912,"vw":43.824559},{"c":43.865,"h":43.895,"l":43.845,"n":849,"o":43.875,"t":"2026-09-03T19:15:00Z","v":42916,"vw":43.873264},{"c":43.845,"h":43.885,"l":43.78,"n":1388,"o":43.87,"t":"2026-09-03T19:30:00Z","v":74979,"vw":43.835724},{"c":43.85,"h":43.86,"l":43.76,"n":3491,"o":43.845,"t":"2026-09-03T19:45:00Z","v":215459,"vw":43.799677},{"c":43.86,"h":43.86,"l":43.86,"n":31,"o":43.86,"t":"2026-09-03T20:00:00Z","v":157259,"vw":43.86},{"c":43.84,"h":44.01,"l":43.84,"n":4,"o":44.01,"t":"2026-09-04T08:00:00Z","v":600,"vw":43.868333},{"c":43.46,"h":43.46,"l":43.46,"n":5,"o":43.46,"t":"2026-09-04T09:30:00Z","v":271,"vw":43.46},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-04T11:30:00Z","v":400,"vw":43.5},{"c":43.21,"h":43.2907,"l":43.21,"n":13,"o":43.2907,"t":"2026-09-04T12:30:00Z","v":1040,"vw":43.277401},{"c":43.15,"h":43.15,"l":43.15,"n":15,"o":43.15,"t":"2026-09-04T13:15:00Z","v":183,"vw":43.15},{"c":43.12,"h":43.27,"l":42.96,"n":668,"o":43.1,"t":"2026-09-04T13:30:00Z","v":48785,"vw":43.143965},{"c":42.824,"h":43.194,"l":42.79,"n":739,"o":43.1,"t":"2026-09-04T13:45:00Z","v":55645,"vw":43.025242},{"c":42.93,"h":43,"l":42.805,"n":791,"o":42.82,"t":"2026-09-04T14:00:00Z","v":66315,"vw":42.923441},{"c":43.05,"h":43.09,"l":42.89,"n":688,"o":42.96,"t":"2026-09-04T14:15:00Z","v":35772,"vw":43.001275},{"c":43.11,"h":43.16,"l":43.03,"n":580,"o":43.06,"t":"2026-09-04T14:30:00Z","v":35536,"vw":43.090221},{"c":43.21,"h":43.21,"l":43.02,"n":551,"o":43.12,"t":"2026-09-04T14:45:00Z","v":27274,"vw":43.088554},{"c":43.495,"h":43.495,"l":43.2,"n":767,"o":43.22,"t":"2026-09-04T15:00:00Z","v":59183,"vw":43.410465},{"c":43.44,"h":43.54,"l":43.44,"n":1161,"o":43.49,"t":"2026-09-04T15:15:00Z","v":129641,"vw":43.493887},{"c":43.54,"h":43.57,"l":43.44,"n":1778,"o":43.44,"t":"2026-09-04T15:30:00Z","v":154090,"vw":43.533311},{"c":43.6,"h":43.61,"l":43.52,"n":521,"o":43.54,"t":"2026-09-04T15:45:00Z","v":18169,"vw":43.56462},{"c":43.62,"h":43.64,"l":43.59,"n":280,"o":43.61,"t":"2026-09-04T16:00:00Z","v":13789,"vw":43.625977},{"c":43.64,"h":43.66,"l":43.61,"n":369,"o":43.63,"t":"2026-09-04T16:15:00Z","v":19059,"vw":43.637581},{"c":43.6,"h":43.655,"l":43.57,"n":1025,"o":43.63,"t":"2026-09-04T16:30:00Z","v":187432,"vw":43.617337},{"c":43.5,"h":43.605,"l":43.46,"n":475,"o":43.6,"t":"2026-09-04T16:45:00Z","v":26453,"vw":43.518418},{"c":43.485,"h":43.52,"l":43.47,"n":637,"o":43.5,"t":"2026-09-04T17:00:00Z","v":61207,"vw":43.493288},{"c":43.5,"h":43.5,"l":43.48,"n":378,"o":43.49,"t":"2026-09-04T17:15:00Z","v":19095,"vw":43.488793},{"c":43.575,"h":43.575,"l":43.5,"n":511,"o":43.51,"t":"2026-09-04T17:30:00Z","v":20081,"vw":43.535626},{"c":43.585,"h":43.61,"l":43.54,"n":584,"o":43.57,"t":"2026-09-04T17:45:00Z","v":25560,"vw":43.577794},{"c":43.64,"h":43.64,"l":43.56,"n":1095,"o":43.6,"t":"2026-09-04T18:00:00Z","v":70064,"vw":43.619801},{"c":43.535,"h":43.645,"l":43.48,"n":1057,"o":43.63,"t":"2026-09-04T18:15:00Z","v":84970,"vw":43.526716},{"c":43.575,"h":43.575,"l":43.53,"n":507,"o":43.535,"t":"2026-09-04T18:30:00Z","v":23732,"vw":43.556653},{"c":43.54,"h":43.575,"l":43.52,"n":640,"o":43.57,"t":"2026-09-04T18:45:00Z","v":30077,"vw":43.555197},{"c":43.515,"h":43.57,"l":43.51,"n":685,"o":43.53,"t":"2026-09-04T19:00:00Z","v":44474,"vw":43.52862},{"c":43.425,"h":43.515,"l":43.4,"n":1123,"o":43.515,"t":"2026-09-04T19:15:00Z","v":75881,"vw":43.472862},{"c":43.41,"h":43.475,"l":43.39,"n":1306,"o":43.42,"t":"2026-09-04T19:30:00Z","v":74200,"vw":43.424434},{"c":43.47,"h":43.47,"l":43.34,"n":3296,"o":43.41,"t":"2026-09-04T19:45:00Z","v":250405,"vw":43.3888},{"c":43.47,"h":43.47,"l":43.47,"n":36,"o":43.47,"t":"2026-09-04T20:00:00Z","v":250405,"vw":43.47},{"c":42.17,"h":42.56,"l":42.02,"n":38,"o":42.145,"t":"2026-09-08T08:00:00Z","v":3532,"vw":42.162474},{"c":42.09,"h":42.09,"l":42.09,"n":1,"o":42.09,"t":"2026-09-08T08:15:00Z","v":100,"vw":42.09},{"c":42.11,"h":42.11,"l":42.11,"n":5,"o":42.11,"t":"2026-09-08T08:45:00Z","v":750,"vw":42.11},{"c":42.1,"h":42.1,"l":42.06,"n":6,"o":42.06,"t":"2026-09-08T09:00:00Z","v":373,"vw":42.08},{"c":42.17,"h":42.185,"l":42.17,"n":2,"o":42.185,"t":"2026-09-08T09:45:00Z","v":200,"vw":42.1775},{"c":42.2,"h":42.77,"l":42.2,"n":44,"o":42.25,"t":"2026-09-08T11:00:00Z","v":4160,"vw":42.317696},{"c":42.3,"h":42.32,"l":42.26,"n":13,"o":42.26,"t":"2026-09-08T11:15:00Z","v":2313,"vw":42.291492},{"c":42.53,"h":42.53,"l":42.52,"n":20,"o":42.52,"t":"2026-09-08T12:00:00Z","v":2543,"vw":42.524191},{"c":42.37,"h":42.48,"l":42.26,"n":98,"o":42.48,"t":"2026-09-08T13:15:00Z","v":7454,"vw":42.321848},{"c":42.56,"h":42.695,"l":42.3,"n":1388,"o":42.4,"t":"2026-09-08T13:30:00Z","v":126153,"vw":42.502614},{"c":42.629,"h":42.69,"l":42.39,"n":922,"o":42.61,"t":"2026-09-08T13:45:00Z","v":56162,"vw":42.506515},{"c":42.5533,"h":42.74,"l":42.51,"n":797,"o":42.64,"t":"2026-09-08T14:00:00Z","v":61829,"vw":42.613804},{"c":42.36,"h":42.55,"l":42.28,"n":650,"o":42.55,"t":"2026-09-08T14:15:00Z","v":43497,"vw":42.363368},{"c":42.24,"h":42.38,"l":42.22,"n":709,"o":42.36,"t":"2026-09-08T14:30:00Z","v":33855,"vw":42.278408},{"c":42.385,"h":42.385,"l":42.25,"n":627,"o":42.25,"t":"2026-09-08T14:45:00Z","v":25612,"vw":42.318661},{"c":42.38,"h":42.505,"l":42.37,"n":773,"o":42.38,"t":"2026-09-08T15:00:00Z","v":46502,"vw":42.432213},{"c":42.44,"h":42.46,"l":42.27,"n":1536,"o":42.39,"t":"2026-09-08T15:15:00Z","v":152605,"vw":42.407827},{"c":42.43,"h":42.47,"l":42.35,"n":676,"o":42.42,"t":"2026-09-08T15:30:00Z","v":37959,"vw":42.400368},{"c":42.52,"h":42.52,"l":42.415,"n":493,"o":42.43,"t":"2026-09-08T15:45:00Z","v":15816,"vw":42.459809},{"c":42.53,"h":42.53,"l":42.5,"n":360,"o":42.51,"t":"2026-09-08T16:00:00Z","v":13308,"vw":42.51353},{"c":42.59,"h":42.645,"l":42.545,"n":567,"o":42.55,"t":"2026-09-08T16:15:00Z","v":19337,"vw":42.610484},{"c":42.57,"h":42.62,"l":42.55,"n":339,"o":42.595,"t":"2026-09-08T16:30:00Z","v":15623,"vw":42.593517},{"c":42.565,"h":42.635,"l":42.56,"n":432,"o":42.58,"t":"2026-09-08T16:45:00Z","v":13957,"vw":42.597583},{"c":42.52,"h":42.57,"l":42.52,"n":385,"o":42.57,"t":"2026-09-08T17:00:00Z","v":13541,"vw":42.550247},{"c":42.58,"h":42.58,"l":42.54,"n":282,"o":42.54,"t":"2026-09-08T17:15:00Z","v":8423,"vw":42.561241},{"c":42.63,"h":42.63,"l":42.56,"n":488,"o":42.57,"t":"2026-09-08T17:30:00Z","v":16320,"vw":42.593995},{"c":42.65,"h":42.68,"l":42.61,"n":409,"o":42.62,"t":"2026-09-08T17:45:00Z","v":12066,"vw":42.637414},{"c":42.68,"h":42.72,"l":42.64,"n":676,"o":42.65,"t":"2026-09-08T18:00:00Z","v":28794,"vw":42.683802},{"c":42.605,"h":42.67,"l":42.6,"n":457,"o":42.66,"t":"2026-09-08T18:15:00Z","v":13786,"vw":42.639113},{"c":42.57,"h":42.61,"l":42.55,"n":474,"o":42.6,"t":"2026-09-08T18:30:00Z","v":16104,"vw":42.582186},{"c":42.52,"h":42.58,"l":42.47,"n":838,"o":42.57,"t":"2026-09-08T18:45:00Z","v":59246,"vw":42.543909},{"c":42.48,"h":42.515,"l":42.44,"n":727,"o":42.515,"t":"2026-09-08T19:00:00Z","v":32724,"vw":42.493696},{"c":42.44,"h":42.52,"l":42.41,"n":692,"o":42.475,"t":"2026-09-08T19:15:00Z","v":27620,"vw":42.465701},{"c":42.45,"h":42.505,"l":42.45,"n":939,"o":42.45,"t":"2026-09-08T19:30:00Z","v":41997,"vw":42.484455},{"c":42.39,"h":42.45,"l":42.28,"n":2940,"o":42.44,"t":"2026-09-08T19:45:00Z","v":180807,"vw":42.367677},{"c":42.5,"h":42.5,"l":42.38,"n":31,"o":42.38,"t":"2026-09-08T20:00:00Z","v":381813,"vw":42.380038},{"c":42.01,"h":42.02,"l":41.87,"n":19,"o":41.87,"t":"2026-09-09T08:00:00Z","v":3271,"vw":41.954135},{"c":42.04,"h":42.1,"l":42.04,"n":25,"o":42.1,"t":"2026-09-09T13:15:00Z","v":1601,"vw":42.093547},{"c":42.23,"h":42.23,"l":41.91,"n":646,"o":42.03,"t":"2026-09-09T13:30:00Z","v":60861,"vw":42.049596},{"c":42.345,"h":42.38,"l":42.11,"n":683,"o":42.18,"t":"2026-09-09T13:45:00Z","v":48201,"vw":42.279059},{"c":42.16,"h":42.34,"l":42.14,"n":843,"o":42.32,"t":"2026-09-09T14:00:00Z","v":66946,"vw":42.243327},{"c":42.22,"h":42.26,"l":42.185,"n":503,"o":42.185,"t":"2026-09-09T14:15:00Z","v":23310,"vw":42.230206},{"c":42.0409,"h":42.2,"l":42.02,"n":443,"o":42.2,"t":"2026-09-09T14:30:00Z","v":21581,"vw":42.071642},{"c":42.19,"h":42.19,"l":42.05,"n":611,"o":42.07,"t":"2026-09-09T14:45:00Z","v":30681,"vw":42.117384},{"c":42.43,"h":42.43,"l":42.2,"n":827,"o":42.2,"t":"2026-09-09T15:00:00Z","v":43713,"vw":42.277889},{"c":42.55,"h":42.57,"l":42.4,"n":969,"o":42.42,"t":"2026-09-09T15:15:00Z","v":69086,"vw":42.523685},{"c":42.6301,"h":42.7299,"l":42.48,"n":977,"o":42.56,"t":"2026-09-09T15:30:00Z","v":51308,"vw":42.549902},{"c":42.57,"h":42.63,"l":42.56,"n":419,"o":42.63,"t":"2026-09-09T15:45:00Z","v":10694,"vw":42.600901},{"c":42.52,"h":42.56,"l":42.455,"n":266,"o":42.555,"t":"2026-09-09T16:00:00Z","v":9614,"vw":42.501204},{"c":42.53,"h":42.55,"l":42.49,"n":302,"o":42.51,"t":"2026-09-09T16:15:00Z","v":13602,"vw":42.524321},{"c":42.49,"h":42.51,"l":42.47,"n":228,"o":42.51,"t":"2026-09-09T16:30:00Z","v":7398,"vw":42.490316},{"c":42.5,"h":42.53,"l":42.48,"n":329,"o":42.49,"t":"2026-09-09T16:45:00Z","v":11658,"vw":42.513499},{"c":42.525,"h":42.53,"l":42.48,"n":287,"o":42.505,"t":"2026-09-09T17:00:00Z","v":11834,"vw":42.510843},{"c":42.5,"h":42.535,"l":42.475,"n":433,"o":42.525,"t":"2026-09-09T17:15:00Z","v":16060,"vw":42.51101},{"c":42.47,"h":42.52,"l":42.38,"n":540,"o":42.49,"t":"2026-09-09T17:30:00Z","v":20297,"vw":42.458306},{"c":42.47,"h":42.525,"l":42.46,"n":515,"o":42.49,"t":"2026-09-09T17:45:00Z","v":16236,"vw":42.491034},{"c":42.49,"h":42.51,"l":42.47,"n":413,"o":42.48,"t":"2026-09-09T18:00:00Z","v":16180,"vw":42.491194},{"c":42.53,"h":42.535,"l":42.47,"n":440,"o":42.495,"t":"2026-09-09T18:15:00Z","v":17654,"vw":42.500445},{"c":42.45,"h":42.52,"l":42.45,"n":494,"o":42.52,"t":"2026-09-09T18:30:00Z","v":19277,"vw":42.482973},{"c":42.37,"h":42.44,"l":42.36,"n":622,"o":42.44,"t":"2026-09-09T18:45:00Z","v":26857,"vw":42.381148},{"c":42.43,"h":42.43,"l":42.35,"n":564,"o":42.38,"t":"2026-09-09T19:00:00Z","v":22811,"vw":42.389516},{"c":42.415,"h":42.455,"l":42.41,"n":781,"o":42.425,"t":"2026-09-09T19:15:00Z","v":48524,"vw":42.429723},{"c":42.46,"h":42.5,"l":42.42,"n":1403,"o":42.42,"t":"2026-09-09T19:30:00Z","v":82973,"vw":42.462204},{"c":42.5,"h":42.5,"l":42.335,"n":2678,"o":42.46,"t":"2026-09-09T19:45:00Z","v":151973,"vw":42.435484},{"c":42.5,"h":42.5,"l":42.5,"n":28,"o":42.5,"t":"2026-09-09T20:00:00Z","v":167036,"vw":42.5},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-09-10T08:00:00Z","v":100,"vw":42.4},{"c":42.16,"h":42.26,"l":42.16,"n":6,"o":42.26,"t":"2026-09-10T12:30:00Z","v":700,"vw":42.227824},{"c":42.05,"h":42.165,"l":42.05,"n":87,"o":42.165,"t":"2026-09-10T13:15:00Z","v":4938,"vw":42.075665},{"c":42.15,"h":42.15,"l":41.89,"n":816,"o":42,"t":"2026-09-10T13:30:00Z","v":84004,"vw":42.00991},{"c":42.263,"h":42.3372,"l":42.11,"n":528,"o":42.2,"t":"2026-09-10T13:45:00Z","v":31138,"vw":42.193411},{"c":42.35,"h":42.35,"l":42.125,"n":603,"o":42.25,"t":"2026-09-10T14:00:00Z","v":30289,"vw":42.221684},{"c":42.525,"h":42.625,"l":42.36,"n":595,"o":42.36,"t":"2026-09-10T14:15:00Z","v":32264,"vw":42.490255},{"c":42.35,"h":42.555,"l":42.34,"n":520,"o":42.55,"t":"2026-09-10T14:30:00Z","v":25940,"vw":42.407056},{"c":42.5524,"h":42.5524,"l":42.29,"n":599,"o":42.345,"t":"2026-09-10T14:45:00Z","v":23553,"vw":42.44888},{"c":42.51,"h":42.53,"l":42.4,"n":650,"o":42.53,"t":"2026-09-10T15:00:00Z","v":38891,"vw":42.434854},{"c":42.4551,"h":42.55,"l":42.4551,"n":686,"o":42.52,"t":"2026-09-10T15:15:00Z","v":37235,"vw":42.503663},{"c":42.53,"h":42.57,"l":42.48,"n":610,"o":42.5,"t":"2026-09-10T15:30:00Z","v":32580,"vw":42.533969},{"c":42.53,"h":42.53,"l":42.48,"n":275,"o":42.5185,"t":"2026-09-10T15:45:00Z","v":8163,"vw":42.506565},{"c":42.52,"h":42.53,"l":42.46,"n":337,"o":42.53,"t":"2026-09-10T16:00:00Z","v":10506,"vw":42.502795},{"c":42.48,"h":42.54,"l":42.48,"n":360,"o":42.51,"t":"2026-09-10T16:15:00Z","v":12303,"vw":42.513083},{"c":42.52,"h":42.54,"l":42.495,"n":379,"o":42.51,"t":"2026-09-10T16:30:00Z","v":15702,"vw":42.518535},{"c":42.52,"h":42.53,"l":42.48,"n":374,"o":42.53,"t":"2026-09-10T16:45:00Z","v":14331,"vw":42.512007},{"c":42.48,"h":42.52,"l":42.48,"n":381,"o":42.52,"t":"2026-09-10T17:00:00Z","v":16343,"vw":42.499893},{"c":42.49,"h":42.49,"l":42.45,"n":421,"o":42.46,"t":"2026-09-10T17:15:00Z","v":16074,"vw":42.464367},{"c":42.335,"h":42.5,"l":42.325,"n":617,"o":42.47,"t":"2026-09-10T17:30:00Z","v":38246,"vw":42.448061},{"c":42.33,"h":42.36,"l":42.33,"n":465,"o":42.36,"t":"2026-09-10T17:45:00Z","v":16662,"vw":42.342925},{"c":42.28,"h":42.345,"l":42.27,"n":571,"o":42.33,"t":"2026-09-10T18:00:00Z","v":22624,"vw":42.306963},{"c":42.27,"h":42.3,"l":42.26,"n":456,"o":42.28,"t":"2026-09-10T18:15:00Z","v":19863,"vw":42.28283},{"c":42.24,"h":42.27,"l":42.195,"n":621,"o":42.26,"t":"2026-09-10T18:30:00Z","v":24990,"vw":42.229571},{"c":42.245,"h":42.26,"l":42.22,"n":569,"o":42.24,"t":"2026-09-10T18:45:00Z","v":23056,"vw":42.238906},{"c":42.17,"h":42.24,"l":42.15,"n":820,"o":42.24,"t":"2026-09-10T19:00:00Z","v":37284,"vw":42.184343},{"c":42.11,"h":42.19,"l":42.1,"n":809,"o":42.18,"t":"2026-09-10T19:15:00Z","v":39005,"vw":42.124128},{"c":42.04,"h":42.12,"l":42.03,"n":1044,"o":42.12,"t":"2026-09-10T19:30:00Z","v":47473,"vw":42.086765},{"c":42.14,"h":42.16,"l":42,"n":3788,"o":42.05,"t":"2026-09-10T19:45:00Z","v":233191,"vw":42.08401},{"c":42.13,"h":42.13,"l":42.13,"n":30,"o":42.13,"t":"2026-09-10T20:00:00Z","v":290119,"vw":42.13},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-09-11T08:00:00Z","v":110,"vw":42.45},{"c":42.33,"h":42.34,"l":42.33,"n":4,"o":42.34,"t":"2026-09-11T10:30:00Z","v":850,"vw":42.332941},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-11T12:00:00Z","v":600,"vw":42.5},{"c":42.634,"h":42.634,"l":42.5793,"n":5,"o":42.5793,"t":"2026-09-11T12:15:00Z","v":1000,"vw":42.61746},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-09-11T12:30:00Z","v":130,"vw":42.55},{"c":42.69,"h":42.7,"l":42.69,"n":4,"o":42.7,"t":"2026-09-11T13:00:00Z","v":690,"vw":42.691905},{"c":42.64,"h":42.64,"l":42.56,"n":9,"o":42.56,"t":"2026-09-11T13:15:00Z","v":1338,"vw":42.595891},{"c":42.375,"h":42.645,"l":42.36,"n":323,"o":42.58,"t":"2026-09-11T13:30:00Z","v":30412,"vw":42.527583},{"c":42.37,"h":42.41,"l":42.295,"n":211,"o":42.35,"t":"2026-09-11T13:45:00Z","v":7980,"vw":42.345698},{"c":42.31,"h":42.34,"l":42.23,"n":238,"o":42.33,"t":"2026-09-11T14:00:00Z","v":9713,"vw":42.288176},{"c":42.11,"h":42.3,"l":42.11,"n":306,"o":42.3,"t":"2026-09-11T14:15:00Z","v":9072,"vw":42.187102},{"c":42.1765,"h":42.18,"l":42.02,"n":447,"o":42.1,"t":"2026-09-11T14:30:00Z","v":40240,"vw":42.108988},{"c":42.415,"h":42.445,"l":42.19,"n":364,"o":42.19,"t":"2026-09-11T14:45:00Z","v":17975,"vw":42.331347},{"c":42.48,"h":42.5,"l":42.36,"n":478,"o":42.38,"t":"2026-09-11T15:00:00Z","v":25585,"vw":42.43369},{"c":42.38,"h":42.46,"l":42.38,"n":400,"o":42.46,"t":"2026-09-11T15:15:00Z","v":15273,"vw":42.409272},{"c":42.41,"h":42.42,"l":42.32,"n":488,"o":42.37,"t":"2026-09-11T15:30:00Z","v":30198,"vw":42.355216},{"c":42.52,"h":42.52,"l":42.4,"n":383,"o":42.42,"t":"2026-09-11T15:45:00Z","v":11052,"vw":42.472298},{"c":42.525,"h":42.5892,"l":42.47,"n":439,"o":42.52,"t":"2026-09-11T16:00:00Z","v":23945,"vw":42.545763},{"c":42.55,"h":42.58,"l":42.53,"n":381,"o":42.53,"t":"2026-09-11T16:15:00Z","v":14139,"vw":42.566139},{"c":42.49,"h":42.56,"l":42.47,"n":336,"o":42.545,"t":"2026-09-11T16:30:00Z","v":12390,"vw":42.508519},{"c":42.43,"h":42.495,"l":42.43,"n":195,"o":42.49,"t":"2026-09-11T16:45:00Z","v":5978,"vw":42.483481},{"c":42.415,"h":42.43,"l":42.39,"n":358,"o":42.42,"t":"2026-09-11T17:00:00Z","v":13586,"vw":42.417932},{"c":42.41,"h":42.475,"l":42.4,"n":384,"o":42.42,"t":"2026-09-11T17:15:00Z","v":15881,"vw":42.444808},{"c":42.36,"h":42.435,"l":42.36,"n":323,"o":42.41,"t":"2026-09-11T17:30:00Z","v":13757,"vw":42.406},{"c":42.4,"h":42.415,"l":42.355,"n":300,"o":42.37,"t":"2026-09-11T17:45:00Z","v":11701,"vw":42.378339},{"c":42.43,"h":42.445,"l":42.41,"n":356,"o":42.41,"t":"2026-09-11T18:00:00Z","v":13006,"vw":42.430757},{"c":42.38,"h":42.465,"l":42.38,"n":363,"o":42.46,"t":"2026-09-11T18:15:00Z","v":12883,"vw":42.406957},{"c":42.27,"h":42.38,"l":42.26,"n":477,"o":42.375,"t":"2026-09-11T18:30:00Z","v":19354,"vw":42.310447},{"c":42.3,"h":42.3,"l":42.26,"n":625,"o":42.28,"t":"2026-09-11T18:45:00Z","v":29144,"vw":42.278016},{"c":42.23,"h":42.28,"l":42.17,"n":700,"o":42.28,"t":"2026-09-11T19:00:00Z","v":34594,"vw":42.206999},{"c":42.38,"h":42.43,"l":42.235,"n":1016,"o":42.24,"t":"2026-09-11T19:15:00Z","v":58113,"vw":42.336502},{"c":42.325,"h":42.42,"l":42.322,"n":1073,"o":42.38,"t":"2026-09-11T19:30:00Z","v":84690,"vw":42.382242},{"c":42.5,"h":42.5,"l":42.305,"n":2915,"o":42.325,"t":"2026-09-11T19:45:00Z","v":203480,"vw":42.388071},{"c":42.5,"h":42.5,"l":42.5,"n":35,"o":42.5,"t":"2026-09-11T20:00:00Z","v":316793,"vw":42.5},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-09-14T08:45:00Z","v":240,"vw":42.44},{"c":42.5501,"h":42.5501,"l":42.5501,"n":1,"o":42.5501,"t":"2026-09-14T12:00:00Z","v":200,"vw":42.5501},{"c":42.86,"h":42.86,"l":42.82,"n":21,"o":42.82,"t":"2026-09-14T13:00:00Z","v":479,"vw":42.84},{"c":42.97,"h":42.97,"l":42.94,"n":6,"o":42.94,"t":"2026-09-14T13:15:00Z","v":368,"vw":42.955},{"c":42.5,"h":42.94,"l":42.49,"n":622,"o":42.92,"t":"2026-09-14T13:30:00Z","v":39314,"vw":42.762784},{"c":42.53,"h":42.64,"l":42.44,"n":593,"o":42.52,"t":"2026-09-14T13:45:00Z","v":42638,"vw":42.493794},{"c":42.47,"h":42.54,"l":42.37,"n":628,"o":42.5,"t":"2026-09-14T14:00:00Z","v":36827,"vw":42.475574},{"c":42.27,"h":42.45,"l":42.23,"n":613,"o":42.45,"t":"2026-09-14T14:15:00Z","v":28694,"vw":42.3346},{"c":42.315,"h":42.38,"l":42.27,"n":442,"o":42.27,"t":"2026-09-14T14:30:00Z","v":12414,"vw":42.323467},{"c":42.442,"h":42.475,"l":42.33,"n":734,"o":42.33,"t":"2026-09-14T14:45:00Z","v":42445,"vw":42.43071},{"c":42.33,"h":42.43,"l":42.29,"n":727,"o":42.415,"t":"2026-09-14T15:00:00Z","v":33833,"vw":42.355605},{"c":42.075,"h":42.32,"l":42.075,"n":722,"o":42.31,"t":"2026-09-14T15:15:00Z","v":33855,"vw":42.195551},{"c":42.17,"h":42.17,"l":42.03,"n":1027,"o":42.05,"t":"2026-09-14T15:30:00Z","v":64715,"vw":42.080532},{"c":42.15,"h":42.195,"l":42.04,"n":577,"o":42.16,"t":"2026-09-14T15:45:00Z","v":23386,"vw":42.116353},{"c":42.165,"h":42.165,"l":42.05,"n":520,"o":42.165,"t":"2026-09-14T16:00:00Z","v":22247,"vw":42.112389},{"c":42.23,"h":42.32,"l":42.14,"n":1668,"o":42.165,"t":"2026-09-14T16:15:00Z","v":110660,"vw":42.254178},{"c":42.285,"h":42.29,"l":42.21,"n":489,"o":42.23,"t":"2026-09-14T16:30:00Z","v":20707,"vw":42.244766},{"c":42.38,"h":42.4,"l":42.27,"n":661,"o":42.285,"t":"2026-09-14T16:45:00Z","v":27404,"vw":42.32368},{"c":42.25,"h":42.355,"l":42.185,"n":488,"o":42.34,"t":"2026-09-14T17:00:00Z","v":20387,"vw":42.244447},{"c":42.285,"h":42.285,"l":42.1825,"n":557,"o":42.26,"t":"2026-09-14T17:15:00Z","v":24135,"vw":42.243916},{"c":42.22,"h":42.28,"l":42.1839,"n":529,"o":42.28,"t":"2026-09-14T17:30:00Z","v":22596,"vw":42.222929},{"c":42.15,"h":42.23,"l":42.15,"n":564,"o":42.22,"t":"2026-09-14T17:45:00Z","v":24963,"vw":42.196739},{"c":42.08,"h":42.1899,"l":42.05,"n":704,"o":42.145,"t":"2026-09-14T18:00:00Z","v":28000,"vw":42.107296},{"c":42.01,"h":42.095,"l":42,"n":737,"o":42.095,"t":"2026-09-14T18:15:00Z","v":38289,"vw":42.051563},{"c":42.03,"h":42.06,"l":42.01,"n":665,"o":42.02,"t":"2026-09-14T18:30:00Z","v":32885,"vw":42.023209},{"c":42.1,"h":42.1,"l":42.01,"n":996,"o":42.02,"t":"2026-09-14T18:45:00Z","v":53390,"vw":42.058063},{"c":42.04,"h":42.105,"l":42.04,"n":994,"o":42.105,"t":"2026-09-14T19:00:00Z","v":46967,"vw":42.086377},{"c":41.94,"h":42.04,"l":41.94,"n":1263,"o":42.04,"t":"2026-09-14T19:15:00Z","v":78191,"vw":41.998941},{"c":41.88,"h":42.005,"l":41.79,"n":3012,"o":41.945,"t":"2026-09-14T19:30:00Z","v":242944,"vw":41.925469},{"c":41.85,"h":41.955,"l":41.74,"n":6883,"o":41.88,"t":"2026-09-14T19:45:00Z","v":558245,"vw":41.850931},{"c":41.88,"h":41.88,"l":41.88,"n":28,"o":41.88,"t":"2026-09-14T20:00:00Z","v":311797,"vw":41.88},{"c":42.09,"h":42.15,"l":42.01,"n":17,"o":42.15,"t":"2026-09-15T08:00:00Z","v":1839,"vw":42.066901},{"c":42.09,"h":42.09,"l":42.09,"n":1,"o":42.09,"t":"2026-09-15T08:15:00Z","v":400,"vw":42.09},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-09-15T12:00:00Z","v":400,"vw":41.86},{"c":41.99,"h":41.99,"l":41.94,"n":2,"o":41.94,"t":"2026-09-15T12:30:00Z","v":730,"vw":41.948904},{"c":42.09,"h":42.1501,"l":42.09,"n":17,"o":42.15,"t":"2026-09-15T12:45:00Z","v":3508,"vw":42.129455},{"c":42.06,"h":42.07,"l":42.06,"n":8,"o":42.07,"t":"2026-09-15T13:00:00Z","v":870,"vw":42.064638},{"c":42.03,"h":42.08,"l":41.995,"n":30,"o":42.08,"t":"2026-09-15T13:15:00Z","v":3564,"vw":42.061117},{"c":42.33,"h":42.52,"l":42.02,"n":1211,"o":42.03,"t":"2026-09-15T13:30:00Z","v":87636,"vw":42.260613},{"c":42.41,"h":42.46,"l":42.12,"n":1173,"o":42.33,"t":"2026-09-15T13:45:00Z","v":114847,"vw":42.340537},{"c":42.45,"h":42.52,"l":42.3,"n":1041,"o":42.41,"t":"2026-09-15T14:00:00Z","v":89539,"vw":42.396689},{"c":42.43,"h":42.53,"l":42.39,"n":825,"o":42.47,"t":"2026-09-15T14:15:00Z","v":45674,"vw":42.468425},{"c":42.66,"h":42.68,"l":42.45,"n":634,"o":42.45,"t":"2026-09-15T14:30:00Z","v":25864,"vw":42.552524},{"c":42.58,"h":42.813,"l":42.56,"n":777,"o":42.645,"t":"2026-09-15T14:45:00Z","v":42392,"vw":42.701137},{"c":42.8,"h":42.81,"l":42.565,"n":746,"o":42.575,"t":"2026-09-15T15:00:00Z","v":38919,"vw":42.703773},{"c":42.9,"h":42.91,"l":42.78,"n":737,"o":42.8,"t":"2026-09-15T15:15:00Z","v":42972,"vw":42.846528},{"c":42.95,"h":42.99,"l":42.835,"n":607,"o":42.89,"t":"2026-09-15T15:30:00Z","v":29687,"vw":42.896162},{"c":42.97,"h":42.97,"l":42.895,"n":570,"o":42.945,"t":"2026-09-15T15:45:00Z","v":30180,"vw":42.93329},{"c":42.905,"h":43.01,"l":42.84,"n":476,"o":42.98,"t":"2026-09-15T16:00:00Z","v":22326,"vw":42.925611},{"c":43.04,"h":43.04,"l":42.88,"n":398,"o":42.91,"t":"2026-09-15T16:15:00Z","v":19158,"vw":42.982548},{"c":42.96,"h":43.09,"l":42.96,"n":855,"o":43.04,"t":"2026-09-15T16:30:00Z","v":33877,"vw":43.029996},{"c":43.01,"h":43.02,"l":42.96,"n":522,"o":42.96,"t":"2026-09-15T16:45:00Z","v":27586,"vw":42.992389},{"c":43.05,"h":43.06,"l":42.995,"n":516,"o":43,"t":"2026-09-15T17:00:00Z","v":22794,"vw":43.029962},{"c":42.905,"h":43.04,"l":42.88,"n":532,"o":43.04,"t":"2026-09-15T17:15:00Z","v":22071,"vw":42.945452},{"c":42.845,"h":42.93,"l":42.81,"n":609,"o":42.88,"t":"2026-09-15T17:30:00Z","v":28924,"vw":42.867208},{"c":42.85,"h":42.865,"l":42.81,"n":672,"o":42.84,"t":"2026-09-15T17:45:00Z","v":25370,"vw":42.843637},{"c":42.9,"h":42.93,"l":42.83,"n":890,"o":42.845,"t":"2026-09-15T18:00:00Z","v":51098,"vw":42.88896},{"c":42.85,"h":42.915,"l":42.83,"n":668,"o":42.9,"t":"2026-09-15T18:15:00Z","v":28225,"vw":42.876742},{"c":42.73,"h":42.85,"l":42.7,"n":919,"o":42.85,"t":"2026-09-15T18:30:00Z","v":43287,"vw":42.755569},{"c":42.785,"h":42.8,"l":42.735,"n":910,"o":42.74,"t":"2026-09-15T18:45:00Z","v":51564,"vw":42.767439},{"c":42.74,"h":42.805,"l":42.715,"n":658,"o":42.785,"t":"2026-09-15T19:00:00Z","v":34148,"vw":42.751661},{"c":42.71,"h":42.76,"l":42.675,"n":1030,"o":42.74,"t":"2026-09-15T19:15:00Z","v":50902,"vw":42.716399},{"c":42.72,"h":42.73,"l":42.62,"n":1481,"o":42.7,"t":"2026-09-15T19:30:00Z","v":112866,"vw":42.670011},{"c":42.48,"h":42.74,"l":42.48,"n":3908,"o":42.715,"t":"2026-09-15T19:45:00Z","v":272191,"vw":42.582131},{"c":42.48,"h":42.48,"l":42.48,"n":50,"o":42.48,"t":"2026-09-15T20:00:00Z","v":366464,"vw":42.48},{"c":42.64,"h":42.65,"l":42.64,"n":4,"o":42.65,"t":"2026-09-16T12:00:00Z","v":500,"vw":42.645},{"c":42.62,"h":42.64,"l":42.61,"n":26,"o":42.62,"t":"2026-09-16T13:15:00Z","v":2809,"vw":42.621827},{"c":43.19,"h":43.19,"l":42.56,"n":866,"o":42.58,"t":"2026-09-16T13:30:00Z","v":75240,"vw":42.842215},{"c":42.88,"h":43.17,"l":42.88,"n":789,"o":43.17,"t":"2026-09-16T13:45:00Z","v":49983,"vw":43.029477},{"c":42.8,"h":42.975,"l":42.66,"n":972,"o":42.89,"t":"2026-09-16T14:00:00Z","v":93886,"vw":42.791304},{"c":42.8,"h":42.82,"l":42.74,"n":635,"o":42.8,"t":"2026-09-16T14:15:00Z","v":38698,"vw":42.7677},{"c":42.83,"h":42.895,"l":42.79,"n":539,"o":42.81,"t":"2026-09-16T14:30:00Z","v":28213,"vw":42.81622},{"c":42.865,"h":42.895,"l":42.81,"n":466,"o":42.82,"t":"2026-09-16T14:45:00Z","v":18814,"vw":42.847941},{"c":42.99,"h":42.99,"l":42.8,"n":758,"o":42.87,"t":"2026-09-16T15:00:00Z","v":80726,"vw":42.863971},{"c":42.99,"h":43.055,"l":42.9514,"n":477,"o":42.995,"t":"2026-09-16T15:15:00Z","v":18589,"vw":43.004559},{"c":42.97,"h":42.99,"l":42.93,"n":490,"o":42.98,"t":"2026-09-16T15:30:00Z","v":26075,"vw":42.958075},{"c":43.065,"h":43.065,"l":42.98,"n":339,"o":42.99,"t":"2026-09-16T15:45:00Z","v":12955,"vw":43.013668},{"c":43.13,"h":43.2,"l":43.06,"n":598,"o":43.06,"t":"2026-09-16T16:00:00Z","v":27483,"vw":43.149988},{"c":43.09,"h":43.15,"l":43.085,"n":353,"o":43.14,"t":"2026-09-16T16:15:00Z","v":14179,"vw":43.115627},{"c":43.01,"h":43.09,"l":43.01,"n":338,"o":43.08,"t":"2026-09-16T16:30:00Z","v":9064,"vw":43.055382},{"c":43.14,"h":43.15,"l":43.01,"n":549,"o":43.02,"t":"2026-09-16T16:45:00Z","v":26586,"vw":43.061603},{"c":43.22,"h":43.23,"l":43.13,"n":395,"o":43.15,"t":"2026-09-16T17:00:00Z","v":13331,"vw":43.17458},{"c":43.34,"h":43.349,"l":43.22,"n":826,"o":43.24,"t":"2026-09-16T17:15:00Z","v":32542,"vw":43.292161},{"c":43.35,"h":43.36,"l":43.31,"n":546,"o":43.335,"t":"2026-09-16T17:30:00Z","v":21565,"vw":43.339177},{"c":43.405,"h":43.41,"l":43.275,"n":615,"o":43.34,"t":"2026-09-16T17:45:00Z","v":27075,"vw":43.329599},{"c":43.3011,"h":43.4,"l":43.18,"n":710,"o":43.38,"t":"2026-09-16T18:00:00Z","v":30602,"vw":43.319247},{"c":43.405,"h":43.405,"l":43.285,"n":791,"o":43.3,"t":"2026-09-16T18:15:00Z","v":36070,"vw":43.33921},{"c":43.32,"h":43.455,"l":43.175,"n":902,"o":43.405,"t":"2026-09-16T18:30:00Z","v":59165,"vw":43.330274},{"c":43.045,"h":43.41,"l":43.045,"n":1002,"o":43.31,"t":"2026-09-16T18:45:00Z","v":43910,"vw":43.278217},{"c":42.9,"h":43.095,"l":42.9,"n":978,"o":43.03,"t":"2026-09-16T19:00:00Z","v":32006,"vw":43.016344},{"c":42.96,"h":42.99,"l":42.8,"n":1491,"o":42.9,"t":"2026-09-16T19:15:00Z","v":67981,"vw":42.892047},{"c":42.92,"h":42.985,"l":42.9,"n":1104,"o":42.95,"t":"2026-09-16T19:30:00Z","v":41178,"vw":42.949587},{"c":42.91,"h":43.03,"l":42.88,"n":3455,"o":42.92,"t":"2026-09-16T19:45:00Z","v":189910,"vw":42.961491},{"c":42.9,"h":42.9,"l":42.9,"n":21,"o":42.9,"t":"2026-09-16T20:00:00Z","v":236725,"vw":42.9},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-09-17T08:00:00Z","v":100,"vw":43.24},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-09-17T09:30:00Z","v":576,"vw":43.31},{"c":44.14,"h":44.51,"l":43.34,"n":166,"o":43.34,"t":"2026-09-17T10:45:00Z","v":17946,"vw":44.057518},{"c":44.2,"h":44.72,"l":44.07,"n":88,"o":44.65,"t":"2026-09-17T11:00:00Z","v":10391,"vw":44.485348},{"c":44.4368,"h":44.58,"l":44.2534,"n":52,"o":44.36,"t":"2026-09-17T11:15:00Z","v":9970,"vw":44.43069},{"c":44.321,"h":44.321,"l":44.321,"n":1,"o":44.321,"t":"2026-09-17T11:30:00Z","v":120,"vw":44.321},{"c":44.26,"h":44.31,"l":44.26,"n":9,"o":44.31,"t":"2026-09-17T11:45:00Z","v":2250,"vw":44.283555},{"c":44.4,"h":44.4,"l":44.33,"n":9,"o":44.33,"t":"2026-09-17T12:00:00Z","v":1640,"vw":44.36153},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-09-17T12:15:00Z","v":100,"vw":44.5},{"c":44.16,"h":44.16,"l":44.13,"n":4,"o":44.13,"t":"2026-09-17T12:30:00Z","v":627,"vw":44.134959},{"c":43.95,"h":44.07,"l":43.95,"n":73,"o":44,"t":"2026-09-17T12:45:00Z","v":6951,"vw":44.00467},{"c":43.6514,"h":43.76,"l":43.646,"n":15,"o":43.76,"t":"2026-09-17T13:00:00Z","v":3500,"vw":43.663768},{"c":43.87,"h":43.8999,"l":43.78,"n":58,"o":43.8,"t":"2026-09-17T13:15:00Z","v":10540,"vw":43.850773},{"c":43.9,"h":43.95,"l":43.65,"n":1058,"o":43.79,"t":"2026-09-17T13:30:00Z","v":102688,"vw":43.79799},{"c":44.13,"h":44.19,"l":43.91,"n":595,"o":43.91,"t":"2026-09-17T13:45:00Z","v":33227,"vw":44.055883},{"c":44.31,"h":44.31,"l":44.03,"n":1102,"o":44.15,"t":"2026-09-17T14:00:00Z","v":74004,"vw":44.120372},{"c":44.31,"h":44.37,"l":44.13,"n":1320,"o":44.3,"t":"2026-09-17T14:15:00Z","v":132097,"vw":44.268357},{"c":44.37,"h":44.43,"l":44.26,"n":991,"o":44.31,"t":"2026-09-17T14:30:00Z","v":61138,"vw":44.313589},{"c":44.37,"h":44.57,"l":44.35,"n":865,"o":44.365,"t":"2026-09-17T14:45:00Z","v":79355,"vw":44.433574},{"c":44.325,"h":44.41,"l":44.25,"n":609,"o":44.39,"t":"2026-09-17T15:00:00Z","v":39132,"vw":44.335254},{"c":44.35,"h":44.39,"l":44.205,"n":703,"o":44.31,"t":"2026-09-17T15:15:00Z","v":41219,"vw":44.277904},{"c":44.425,"h":44.425,"l":44.275,"n":1146,"o":44.37,"t":"2026-09-17T15:30:00Z","v":82831,"vw":44.343937},{"c":44.36,"h":44.425,"l":44.31,"n":581,"o":44.425,"t":"2026-09-17T15:45:00Z","v":35627,"vw":44.363225},{"c":44.2,"h":44.3799,"l":44.2,"n":630,"o":44.35,"t":"2026-09-17T16:00:00Z","v":39666,"vw":44.285113},{"c":44.125,"h":44.21,"l":44.09,"n":716,"o":44.2081,"t":"2026-09-17T16:15:00Z","v":63001,"vw":44.127134},{"c":44.335,"h":44.34,"l":44.09,"n":543,"o":44.13,"t":"2026-09-17T16:30:00Z","v":30020,"vw":44.179279},{"c":44.47,"h":44.48,"l":44.335,"n":1161,"o":44.335,"t":"2026-09-17T16:45:00Z","v":62853,"vw":44.391602},{"c":44.365,"h":44.47,"l":44.355,"n":485,"o":44.47,"t":"2026-09-17T17:00:00Z","v":17195,"vw":44.404556},{"c":44.34,"h":44.3937,"l":44.32,"n":781,"o":44.37,"t":"2026-09-17T17:15:00Z","v":35518,"vw":44.348638},{"c":44.385,"h":44.435,"l":44.34,"n":545,"o":44.34,"t":"2026-09-17T17:30:00Z","v":21117,"vw":44.390075},{"c":44.42,"h":44.44,"l":44.37,"n":704,"o":44.38,"t":"2026-09-17T17:45:00Z","v":23877,"vw":44.411124},{"c":44.49,"h":44.5,"l":44.38,"n":868,"o":44.43,"t":"2026-09-17T18:00:00Z","v":37949,"vw":44.426018},{"c":44.4,"h":44.53,"l":44.36,"n":738,"o":44.495,"t":"2026-09-17T18:15:00Z","v":27782,"vw":44.45065},{"c":44.26,"h":44.39,"l":44.22,"n":1027,"o":44.39,"t":"2026-09-17T18:30:00Z","v":57483,"vw":44.312963},{"c":44.45,"h":44.45,"l":44.265,"n":972,"o":44.265,"t":"2026-09-17T18:45:00Z","v":65565,"vw":44.379523},{"c":44.475,"h":44.49,"l":44.41,"n":947,"o":44.435,"t":"2026-09-17T19:00:00Z","v":88772,"vw":44.445516},{"c":44.54,"h":44.54,"l":44.42,"n":1164,"o":44.46,"t":"2026-09-17T19:15:00Z","v":56417,"vw":44.463487},{"c":44.45,"h":44.5604,"l":44.445,"n":1213,"o":44.549,"t":"2026-09-17T19:30:00Z","v":54116,"vw":44.509872},{"c":44.385,"h":44.46,"l":44.32,"n":3485,"o":44.46,"t":"2026-09-17T19:45:00Z","v":205083,"vw":44.382368},{"c":44.38,"h":44.38,"l":44.38,"n":26,"o":44.38,"t":"2026-09-17T20:00:00Z","v":231752,"vw":44.38},{"c":44.88,"h":45,"l":44.88,"n":8,"o":44.88,"t":"2026-09-17T20:45:00Z","v":1281,"vw":44.932868},{"c":44.57,"h":44.63,"l":44.49,"n":10,"o":44.53,"t":"2026-09-18T11:00:00Z","v":1567,"vw":44.548},{"c":44.16,"h":44.25,"l":44.16,"n":2,"o":44.25,"t":"2026-09-18T13:00:00Z","v":400,"vw":44.1825},{"c":44.29,"h":44.29,"l":44.1,"n":27,"o":44.15,"t":"2026-09-18T13:15:00Z","v":6508,"vw":44.170797},{"c":43.96,"h":44.36,"l":43.88,"n":783,"o":44.3,"t":"2026-09-18T13:30:00Z","v":83505,"vw":44.128527},{"c":44.03,"h":44.03,"l":43.86,"n":847,"o":43.94,"t":"2026-09-18T13:45:00Z","v":57396,"vw":43.951293},{"c":43.97,"h":44,"l":43.878,"n":322,"o":44,"t":"2026-09-18T14:00:00Z","v":15002,"vw":43.939465},{"c":44.08,"h":44.08,"l":43.94,"n":492,"o":43.955,"t":"2026-09-18T14:15:00Z","v":21514,"vw":44.00957},{"c":44.13,"h":44.175,"l":44.04,"n":947,"o":44.09,"t":"2026-09-18T14:30:00Z","v":56767,"vw":44.101944},{"c":44.11,"h":44.14,"l":43.98,"n":697,"o":44.12,"t":"2026-09-18T14:45:00Z","v":30379,"vw":44.075562},{"c":44.11,"h":44.14,"l":44.05,"n":825,"o":44.105,"t":"2026-09-18T15:00:00Z","v":55157,"vw":44.079241},{"c":44.16,"h":44.21,"l":44.08,"n":529,"o":44.11,"t":"2026-09-18T15:15:00Z","v":24112,"vw":44.144072},{"c":44.1,"h":44.18,"l":44.065,"n":1396,"o":44.18,"t":"2026-09-18T15:30:00Z","v":89227,"vw":44.088418},{"c":44.06,"h":44.105,"l":44.0001,"n":355,"o":44.09,"t":"2026-09-18T15:45:00Z","v":12466,"vw":44.057236},{"c":44.055,"h":44.06,"l":44.02,"n":191,"o":44.02,"t":"2026-09-18T16:00:00Z","v":5421,"vw":44.043553},{"c":44.09,"h":44.13,"l":44.06,"n":280,"o":44.08,"t":"2026-09-18T16:15:00Z","v":9447,"vw":44.084276},{"c":43.84,"h":44.08,"l":43.8,"n":436,"o":44.08,"t":"2026-09-18T16:30:00Z","v":21712,"vw":43.907279},{"c":43.91,"h":43.925,"l":43.83,"n":478,"o":43.86,"t":"2026-09-18T16:45:00Z","v":27861,"vw":43.886879},{"c":43.795,"h":43.91,"l":43.76,"n":473,"o":43.9,"t":"2026-09-18T17:00:00Z","v":31708,"vw":43.841919},{"c":43.64,"h":43.8,"l":43.64,"n":597,"o":43.785,"t":"2026-09-18T17:15:00Z","v":26625,"vw":43.701383},{"c":43.64,"h":43.68,"l":43.57,"n":664,"o":43.665,"t":"2026-09-18T17:30:00Z","v":40513,"vw":43.630829},{"c":43.63,"h":43.65,"l":43.58,"n":576,"o":43.64,"t":"2026-09-18T17:45:00Z","v":33680,"vw":43.615851},{"c":43.7001,"h":43.71,"l":43.62,"n":587,"o":43.63,"t":"2026-09-18T18:00:00Z","v":26673,"vw":43.64546},{"c":43.755,"h":43.755,"l":43.71,"n":679,"o":43.71,"t":"2026-09-18T18:15:00Z","v":21883,"vw":43.731016},{"c":43.65,"h":43.76,"l":43.64,"n":908,"o":43.755,"t":"2026-09-18T18:30:00Z","v":36427,"vw":43.720131},{"c":43.55,"h":43.655,"l":43.54,"n":593,"o":43.655,"t":"2026-09-18T18:45:00Z","v":34083,"vw":43.590716},{"c":43.53,"h":43.555,"l":43.465,"n":991,"o":43.55,"t":"2026-09-18T19:00:00Z","v":44868,"vw":43.512897},{"c":43.42,"h":43.54,"l":43.41,"n":1024,"o":43.53,"t":"2026-09-18T19:15:00Z","v":49358,"vw":43.478103},{"c":43.46,"h":43.46,"l":43.42,"n":1120,"o":43.42,"t":"2026-09-18T19:30:00Z","v":50842,"vw":43.437544},{"c":43.345,"h":43.625,"l":43.31,"n":4610,"o":43.46,"t":"2026-09-18T19:45:00Z","v":340084,"vw":43.422327},{"c":43.33,"h":43.33,"l":43.33,"n":7,"o":43.33,"t":"2026-09-18T20:00:00Z","v":398948,"vw":43.33},{"c":44.18,"h":44.18,"l":44.13,"n":5,"o":44.13,"t":"2026-09-21T08:00:00Z","v":1422,"vw":44.155},{"c":44.09,"h":44.09,"l":44.09,"n":2,"o":44.09,"t":"2026-09-21T09:15:00Z","v":300,"vw":44.09},{"c":44.13,"h":44.13,"l":44.13,"n":2,"o":44.13,"t":"2026-09-21T10:15:00Z","v":222,"vw":44.13},{"c":44.06,"h":44.06,"l":44.02,"n":18,"o":44.06,"t":"2026-09-21T11:00:00Z","v":2903,"vw":44.036981},{"c":44.14,"h":44.14,"l":44.14,"n":3,"o":44.14,"t":"2026-09-21T11:15:00Z","v":367,"vw":44.14},{"c":44.2,"h":44.21,"l":44.2,"n":5,"o":44.21,"t":"2026-09-21T11:30:00Z","v":2200,"vw":44.202273},{"c":44.17,"h":44.216,"l":44.17,"n":22,"o":44.2,"t":"2026-09-21T11:45:00Z","v":1971,"vw":44.19283},{"c":44.19,"h":44.2,"l":44.19,"n":7,"o":44.2,"t":"2026-09-21T12:00:00Z","v":1700,"vw":44.194649},{"c":44.23,"h":44.23,"l":44.2,"n":3,"o":44.2,"t":"2026-09-21T12:15:00Z","v":1357,"vw":44.206632},{"c":44.34,"h":44.34,"l":44.34,"n":4,"o":44.34,"t":"2026-09-21T13:00:00Z","v":320,"vw":44.34},{"c":44.37,"h":44.41,"l":44.33,"n":41,"o":44.39,"t":"2026-09-21T13:15:00Z","v":7734,"vw":44.380696},{"c":44.37,"h":44.48,"l":44.15,"n":1009,"o":44.48,"t":"2026-09-21T13:30:00Z","v":80645,"vw":44.335282},{"c":44.41,"h":44.41,"l":44.16,"n":952,"o":44.35,"t":"2026-09-21T13:45:00Z","v":62693,"vw":44.287071},{"c":44.17,"h":44.41,"l":44.165,"n":629,"o":44.4,"t":"2026-09-21T14:00:00Z","v":35462,"vw":44.289666},{"c":44.035,"h":44.33,"l":43.99,"n":1145,"o":44.17,"t":"2026-09-21T14:15:00Z","v":84410,"vw":44.150286},{"c":44.205,"h":44.32,"l":44.02,"n":903,"o":44.03,"t":"2026-09-21T14:30:00Z","v":54404,"vw":44.242835},{"c":44.235,"h":44.28,"l":44.19,"n":508,"o":44.19,"t":"2026-09-21T14:45:00Z","v":23183,"vw":44.237609},{"c":44.08,"h":44.22,"l":44.08,"n":682,"o":44.22,"t":"2026-09-21T15:00:00Z","v":39682,"vw":44.145003},{"c":44.29,"h":44.29,"l":44.06,"n":757,"o":44.08,"t":"2026-09-21T15:15:00Z","v":46531,"vw":44.200283},{"c":44.31,"h":44.39,"l":44.26,"n":1039,"o":44.27,"t":"2026-09-21T15:30:00Z","v":97162,"vw":44.333665},{"c":44.37,"h":44.394,"l":44.25,"n":486,"o":44.32,"t":"2026-09-21T15:45:00Z","v":17777,"vw":44.308697},{"c":44.49,"h":44.5,"l":44.3544,"n":395,"o":44.3544,"t":"2026-09-21T16:00:00Z","v":16292,"vw":44.423492},{"c":44.425,"h":44.5,"l":44.42,"n":513,"o":44.49,"t":"2026-09-21T16:15:00Z","v":17858,"vw":44.45796},{"c":44.4,"h":44.429,"l":44.38,"n":509,"o":44.42,"t":"2026-09-21T16:30:00Z","v":22229,"vw":44.40807},{"c":44.49,"h":44.505,"l":44.39,"n":752,"o":44.4,"t":"2026-09-21T16:45:00Z","v":26690,"vw":44.434649},{"c":44.529,"h":44.54,"l":44.48,"n":773,"o":44.5,"t":"2026-09-21T17:00:00Z","v":38084,"vw":44.509093},{"c":44.55,"h":44.5599,"l":44.485,"n":861,"o":44.53,"t":"2026-09-21T17:15:00Z","v":37727,"vw":44.520547},{"c":44.56,"h":44.56,"l":44.52,"n":652,"o":44.56,"t":"2026-09-21T17:30:00Z","v":27968,"vw":44.540602},{"c":44.485,"h":44.569,"l":44.485,"n":645,"o":44.555,"t":"2026-09-21T17:45:00Z","v":24016,"vw":44.518539},{"c":44.645,"h":44.645,"l":44.47,"n":976,"o":44.49,"t":"2026-09-21T18:00:00Z","v":34685,"vw":44.55163},{"c":44.715,"h":44.73,"l":44.635,"n":905,"o":44.64,"t":"2026-09-21T18:15:00Z","v":32704,"vw":44.668727},{"c":44.7,"h":44.725,"l":44.63,"n":931,"o":44.715,"t":"2026-09-21T18:30:00Z","v":51611,"vw":44.66919},{"c":44.735,"h":44.76,"l":44.68,"n":915,"o":44.71,"t":"2026-09-21T18:45:00Z","v":43477,"vw":44.717594},{"c":44.655,"h":44.82,"l":44.63,"n":1292,"o":44.74,"t":"2026-09-21T19:00:00Z","v":113703,"vw":44.730957},{"c":44.55,"h":44.66,"l":44.545,"n":1111,"o":44.655,"t":"2026-09-21T19:15:00Z","v":51008,"vw":44.591011},{"c":44.645,"h":44.66,"l":44.54,"n":1856,"o":44.5528,"t":"2026-09-21T19:30:00Z","v":98034,"vw":44.6133},{"c":44.78,"h":44.82,"l":44.61,"n":4530,"o":44.645,"t":"2026-09-21T19:45:00Z","v":275705,"vw":44.739934},{"c":44.78,"h":44.78,"l":44.78,"n":29,"o":44.78,"t":"2026-09-21T20:00:00Z","v":342993,"vw":44.78},{"c":44.38,"h":45.22,"l":44.18,"n":19,"o":44.24,"t":"2026-09-22T08:00:00Z","v":2336,"vw":44.392824},{"c":44.55,"h":44.64,"l":44.55,"n":8,"o":44.64,"t":"2026-09-22T10:00:00Z","v":1200,"vw":44.604217},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-09-22T10:15:00Z","v":200,"vw":44.4},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-09-22T11:00:00Z","v":600,"vw":44.56},{"c":44.67,"h":44.67,"l":44.55,"n":23,"o":44.56,"t":"2026-09-22T12:00:00Z","v":4344,"vw":44.597163},{"c":44.4,"h":44.42,"l":44.38,"n":11,"o":44.41,"t":"2026-09-22T12:30:00Z","v":1750,"vw":44.406827},{"c":44.37,"h":44.37,"l":44.37,"n":5,"o":44.37,"t":"2026-09-22T13:00:00Z","v":593,"vw":44.37},{"c":44.39,"h":44.52,"l":44.39,"n":50,"o":44.45,"t":"2026-09-22T13:15:00Z","v":7137,"vw":44.462515},{"c":44.21,"h":44.47,"l":44.09,"n":948,"o":44.43,"t":"2026-09-22T13:30:00Z","v":80382,"vw":44.248813},{"c":43.96,"h":44.19,"l":43.87,"n":1562,"o":44.16,"t":"2026-09-22T13:45:00Z","v":130566,"vw":44.018478},{"c":44.07,"h":44.07,"l":43.93,"n":700,"o":43.98,"t":"2026-09-22T14:00:00Z","v":44781,"vw":44.009334},{"c":44.02,"h":44.21,"l":43.95,"n":715,"o":44.05,"t":"2026-09-22T14:15:00Z","v":42761,"vw":44.086944},{"c":43.94,"h":44.06,"l":43.9,"n":621,"o":44.035,"t":"2026-09-22T14:30:00Z","v":41425,"vw":43.999934},{"c":43.9,"h":43.94,"l":43.72,"n":963,"o":43.94,"t":"2026-09-22T14:45:00Z","v":63495,"vw":43.838909},{"c":43.9452,"h":43.96,"l":43.85,"n":997,"o":43.89,"t":"2026-09-22T15:00:00Z","v":65490,"vw":43.913754},{"c":44.025,"h":44.15,"l":43.95,"n":729,"o":43.95,"t":"2026-09-22T15:15:00Z","v":42946,"vw":44.071353},{"c":43.98,"h":44.02,"l":43.89,"n":979,"o":44.01,"t":"2026-09-22T15:30:00Z","v":60769,"vw":43.944681},{"c":43.865,"h":44,"l":43.86,"n":452,"o":43.98,"t":"2026-09-22T15:45:00Z","v":22955,"vw":43.913996},{"c":43.87,"h":43.93,"l":43.86,"n":345,"o":43.88,"t":"2026-09-22T16:00:00Z","v":12724,"vw":43.889089},{"c":43.85,"h":43.9,"l":43.8,"n":284,"o":43.885,"t":"2026-09-22T16:15:00Z","v":8279,"vw":43.843718},{"c":43.84,"h":43.87,"l":43.82,"n":383,"o":43.86,"t":"2026-09-22T16:30:00Z","v":14423,"vw":43.842407},{"c":43.88,"h":43.9,"l":43.84,"n":398,"o":43.85,"t":"2026-09-22T16:45:00Z","v":19534,"vw":43.863424},{"c":43.765,"h":43.88,"l":43.76,"n":563,"o":43.87,"t":"2026-09-22T17:00:00Z","v":19455,"vw":43.809921},{"c":43.82,"h":43.83,"l":43.7415,"n":333,"o":43.7415,"t":"2026-09-22T17:15:00Z","v":11931,"vw":43.787069},{"c":43.82,"h":43.86,"l":43.78,"n":366,"o":43.825,"t":"2026-09-22T17:30:00Z","v":12817,"vw":43.810617},{"c":43.86,"h":43.86,"l":43.79,"n":503,"o":43.8,"t":"2026-09-22T17:45:00Z","v":19503,"vw":43.819687},{"c":43.84,"h":43.87,"l":43.805,"n":435,"o":43.845,"t":"2026-09-22T18:00:00Z","v":12149,"vw":43.838056},{"c":43.79,"h":43.855,"l":43.77,"n":410,"o":43.855,"t":"2026-09-22T18:15:00Z","v":13150,"vw":43.810732},{"c":43.76,"h":43.82,"l":43.76,"n":548,"o":43.78,"t":"2026-09-22T18:30:00Z","v":19237,"vw":43.785771},{"c":43.75,"h":43.765,"l":43.73,"n":634,"o":43.75,"t":"2026-09-22T18:45:00Z","v":15479,"vw":43.745856},{"c":43.73,"h":43.76,"l":43.7,"n":725,"o":43.745,"t":"2026-09-22T19:00:00Z","v":22427,"vw":43.736355},{"c":43.86,"h":43.87,"l":43.71,"n":1108,"o":43.72,"t":"2026-09-22T19:15:00Z","v":54952,"vw":43.775443},{"c":43.89,"h":43.995,"l":43.84,"n":1518,"o":43.86,"t":"2026-09-22T19:30:00Z","v":120300,"vw":43.898816},{"c":43.7,"h":43.89,"l":43.615,"n":3846,"o":43.88,"t":"2026-09-22T19:45:00Z","v":256455,"vw":43.720185},{"c":43.69,"h":43.69,"l":43.69,"n":35,"o":43.69,"t":"2026-09-22T20:00:00Z","v":183366,"vw":43.69},{"c":43.5,"h":43.5,"l":43.41,"n":3,"o":43.41,"t":"2026-09-23T08:00:00Z","v":444,"vw":43.476923},{"c":43.6,"h":43.6,"l":43.6,"n":11,"o":43.6,"t":"2026-09-23T09:15:00Z","v":500,"vw":43.6},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-09-23T12:00:00Z","v":600,"vw":43.26},{"c":43.4,"h":43.4,"l":43.4,"n":5,"o":43.4,"t":"2026-09-23T13:00:00Z","v":288,"vw":43.4},{"c":43.49,"h":43.49,"l":43.4,"n":13,"o":43.4,"t":"2026-09-23T13:15:00Z","v":2118,"vw":43.440561},{"c":43.62,"h":43.91,"l":43.49,"n":879,"o":43.49,"t":"2026-09-23T13:30:00Z","v":66057,"vw":43.77401},{"c":43.545,"h":43.71,"l":43.52,"n":478,"o":43.59,"t":"2026-09-23T13:45:00Z","v":19044,"vw":43.598347},{"c":43.51,"h":43.63,"l":43.5,"n":482,"o":43.53,"t":"2026-09-23T14:00:00Z","v":22041,"vw":43.563043},{"c":43.3,"h":43.55,"l":43.28,"n":764,"o":43.51,"t":"2026-09-23T14:15:00Z","v":38753,"vw":43.487455},{"c":43.28,"h":43.405,"l":43.26,"n":834,"o":43.32,"t":"2026-09-23T14:30:00Z","v":53025,"vw":43.319325},{"c":43.4,"h":43.4,"l":43.23,"n":813,"o":43.24,"t":"2026-09-23T14:45:00Z","v":46594,"vw":43.311241},{"c":43.49,"h":43.52,"l":43.37,"n":515,"o":43.395,"t":"2026-09-23T15:00:00Z","v":19447,"vw":43.463949},{"c":43.77,"h":43.84,"l":43.48,"n":1186,"o":43.49,"t":"2026-09-23T15:15:00Z","v":67779,"vw":43.696059},{"c":43.9,"h":43.92,"l":43.745,"n":1274,"o":43.775,"t":"2026-09-23T15:30:00Z","v":80887,"vw":43.84753},{"c":43.835,"h":43.9,"l":43.81,"n":677,"o":43.89,"t":"2026-09-23T15:45:00Z","v":28822,"vw":43.859997},{"c":43.82,"h":43.8299,"l":43.775,"n":409,"o":43.82,"t":"2026-09-23T16:00:00Z","v":12075,"vw":43.792488},{"c":43.82,"h":43.82,"l":43.78,"n":539,"o":43.8,"t":"2026-09-23T16:15:00Z","v":14123,"vw":43.797764},{"c":43.82,"h":43.85,"l":43.765,"n":530,"o":43.81,"t":"2026-09-23T16:30:00Z","v":16329,"vw":43.808223},{"c":43.7,"h":43.84,"l":43.69,"n":827,"o":43.81,"t":"2026-09-23T16:45:00Z","v":34004,"vw":43.774173},{"c":43.67,"h":43.72,"l":43.64,"n":563,"o":43.7099,"t":"2026-09-23T17:00:00Z","v":20557,"vw":43.680919},{"c":43.69,"h":43.69,"l":43.635,"n":657,"o":43.66,"t":"2026-09-23T17:15:00Z","v":18244,"vw":43.664095},{"c":43.59,"h":43.72,"l":43.59,"n":588,"o":43.72,"t":"2026-09-23T17:30:00Z","v":20999,"vw":43.650319},{"c":43.29,"h":43.61,"l":42.56,"n":8052,"o":43.6,"t":"2026-09-23T17:45:00Z","v":839709,"vw":43.179828},{"c":43.52,"h":43.56,"l":43.16,"n":1663,"o":43.31,"t":"2026-09-23T18:00:00Z","v":115248,"vw":43.396758},{"c":43.39,"h":43.545,"l":43.38,"n":1441,"o":43.53,"t":"2026-09-23T18:15:00Z","v":99929,"vw":43.472519},{"c":43.255,"h":43.54,"l":43.22,"n":1559,"o":43.46,"t":"2026-09-23T18:30:00Z","v":141268,"vw":43.390064},{"c":43.43,"h":43.44,"l":43.25,"n":871,"o":43.27,"t":"2026-09-23T18:45:00Z","v":54865,"vw":43.328198},{"c":43.19,"h":43.44,"l":43.16,"n":1584,"o":43.44,"t":"2026-09-23T19:00:00Z","v":101157,"vw":43.277711},{"c":43.32,"h":43.33,"l":43.16,"n":1125,"o":43.19,"t":"2026-09-23T19:15:00Z","v":71289,"vw":43.234378},{"c":43.49,"h":43.5,"l":43.295,"n":1422,"o":43.31,"t":"2026-09-23T19:30:00Z","v":83876,"vw":43.422056},{"c":43.73,"h":43.78,"l":43.485,"n":4951,"o":43.485,"t":"2026-09-23T19:45:00Z","v":364045,"vw":43.662275},{"c":43.71,"h":43.71,"l":43.71,"n":35,"o":43.71,"t":"2026-09-23T20:00:00Z","v":567095,"vw":43.71},{"c":44.02,"h":44.12,"l":44,"n":7,"o":44,"t":"2026-09-24T08:00:00Z","v":2504,"vw":44.01877},{"c":43.89,"h":43.94,"l":43.89,"n":10,"o":43.93,"t":"2026-09-24T11:00:00Z","v":1950,"vw":43.926707},{"c":44.1,"h":44.1,"l":43.94,"n":150,"o":43.94,"t":"2026-09-24T13:15:00Z","v":8767,"vw":43.986108},{"c":44.52,"h":44.52,"l":44,"n":1204,"o":44.08,"t":"2026-09-24T13:30:00Z","v":91237,"vw":44.258161},{"c":44.645,"h":44.69,"l":44.41,"n":1023,"o":44.525,"t":"2026-09-24T13:45:00Z","v":56097,"vw":44.524506},{"c":45.16,"h":45.18,"l":44.56,"n":1029,"o":44.63,"t":"2026-09-24T14:00:00Z","v":67324,"vw":44.947143},{"c":44.73,"h":45.21,"l":44.73,"n":1664,"o":45.16,"t":"2026-09-24T14:15:00Z","v":96820,"vw":44.933252},{"c":44.74,"h":44.89,"l":44.68,"n":1632,"o":44.68,"t":"2026-09-24T14:30:00Z","v":95182,"vw":44.799666},{"c":44.43,"h":44.72,"l":44.325,"n":1254,"o":44.72,"t":"2026-09-24T14:45:00Z","v":55489,"vw":44.500352},{"c":44.39,"h":44.45,"l":44.34,"n":860,"o":44.42,"t":"2026-09-24T15:00:00Z","v":30014,"vw":44.38674},{"c":44.21,"h":44.43,"l":44.21,"n":794,"o":44.41,"t":"2026-09-24T15:15:00Z","v":36418,"vw":44.330392},{"c":44.11,"h":44.24,"l":44.07,"n":910,"o":44.22,"t":"2026-09-24T15:30:00Z","v":51090,"vw":44.147692},{"c":44.195,"h":44.245,"l":44.08,"n":829,"o":44.11,"t":"2026-09-24T15:45:00Z","v":46123,"vw":44.173466},{"c":44.19,"h":44.215,"l":44.11,"n":779,"o":44.175,"t":"2026-09-24T16:00:00Z","v":47494,"vw":44.173655},{"c":44.46,"h":44.53,"l":44.19,"n":905,"o":44.19,"t":"2026-09-24T16:15:00Z","v":78952,"vw":44.293145},{"c":44.46,"h":44.49,"l":44.4,"n":463,"o":44.44,"t":"2026-09-24T16:30:00Z","v":17199,"vw":44.44963},{"c":44.31,"h":44.42,"l":44.3,"n":475,"o":44.42,"t":"2026-09-24T16:45:00Z","v":15880,"vw":44.340759},{"c":44.35,"h":44.35,"l":44.26,"n":572,"o":44.31,"t":"2026-09-24T17:00:00Z","v":20182,"vw":44.295994},{"c":44.23,"h":44.43,"l":44.185,"n":1105,"o":44.36,"t":"2026-09-24T17:15:00Z","v":68538,"vw":44.369292},{"c":44.19,"h":44.24,"l":44.175,"n":540,"o":44.23,"t":"2026-09-24T17:30:00Z","v":17812,"vw":44.207225},{"c":44.145,"h":44.21,"l":44.115,"n":623,"o":44.21,"t":"2026-09-24T17:45:00Z","v":22138,"vw":44.173283},{"c":44.21,"h":44.22,"l":44.12,"n":535,"o":44.15,"t":"2026-09-24T18:00:00Z","v":19070,"vw":44.164916},{"c":44.3,"h":44.3,"l":44.18,"n":775,"o":44.21,"t":"2026-09-24T18:15:00Z","v":36878,"vw":44.212747},{"c":44.28,"h":44.305,"l":44.21,"n":623,"o":44.29,"t":"2026-09-24T18:30:00Z","v":25913,"vw":44.261533},{"c":44.4,"h":44.4,"l":44.3,"n":754,"o":44.3,"t":"2026-09-24T18:45:00Z","v":36990,"vw":44.340328},{"c":44.375,"h":44.42,"l":44.32,"n":732,"o":44.39,"t":"2026-09-24T19:00:00Z","v":34511,"vw":44.367663},{"c":44.56,"h":44.61,"l":44.37,"n":1079,"o":44.375,"t":"2026-09-24T19:15:00Z","v":44537,"vw":44.521715},{"c":44.6,"h":44.6,"l":44.47,"n":1384,"o":44.56,"t":"2026-09-24T19:30:00Z","v":63890,"vw":44.5249},{"c":44.57,"h":44.66,"l":44.54,"n":3142,"o":44.61,"t":"2026-09-24T19:45:00Z","v":185033,"vw":44.582197},{"c":44.56,"h":44.56,"l":44.56,"n":28,"o":44.56,"t":"2026-09-24T20:00:00Z","v":304130,"vw":44.56},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-09-25T08:15:00Z","v":100,"vw":44.92},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-09-25T09:15:00Z","v":100,"vw":44.74},{"c":44.81,"h":44.82,"l":44.79,"n":95,"o":44.79,"t":"2026-09-25T09:30:00Z","v":4771,"vw":44.804606},{"c":44.64,"h":44.64,"l":44.61,"n":80,"o":44.61,"t":"2026-09-25T12:30:00Z","v":4346,"vw":44.621588},{"c":44.735,"h":44.735,"l":44.735,"n":1,"o":44.735,"t":"2026-09-25T13:00:00Z","v":100,"vw":44.735},{"c":44.87,"h":44.8704,"l":44.87,"n":3,"o":44.8704,"t":"2026-09-25T13:15:00Z","v":400,"vw":44.8702},{"c":44.47,"h":44.8,"l":44.45,"n":1069,"o":44.73,"t":"2026-09-25T13:30:00Z","v":65861,"vw":44.619444},{"c":44.47,"h":44.52,"l":44.31,"n":490,"o":44.47,"t":"2026-09-25T13:45:00Z","v":20518,"vw":44.399654},{"c":44.3,"h":44.46,"l":44.25,"n":764,"o":44.45,"t":"2026-09-25T14:00:00Z","v":44488,"vw":44.362028},{"c":44.415,"h":44.43,"l":44.25,"n":490,"o":44.305,"t":"2026-09-25T14:15:00Z","v":18754,"vw":44.345806},{"c":44.2,"h":44.42,"l":44.2,"n":787,"o":44.41,"t":"2026-09-25T14:30:00Z","v":39028,"vw":44.271931},{"c":44.35,"h":44.35,"l":44.2,"n":517,"o":44.22,"t":"2026-09-25T14:45:00Z","v":25649,"vw":44.268983},{"c":44.36,"h":44.41,"l":44.23,"n":844,"o":44.37,"t":"2026-09-25T15:00:00Z","v":60869,"vw":44.336495},{"c":44.163,"h":44.34,"l":44.162,"n":859,"o":44.34,"t":"2026-09-25T15:15:00Z","v":52300,"vw":44.238374},{"c":44.31,"h":44.39,"l":44.175,"n":1570,"o":44.175,"t":"2026-09-25T15:30:00Z","v":108702,"vw":44.316116},{"c":44.285,"h":44.295,"l":44.22,"n":525,"o":44.29,"t":"2026-09-25T15:45:00Z","v":21903,"vw":44.255339},{"c":44.335,"h":44.4025,"l":44.25,"n":1133,"o":44.29,"t":"2026-09-25T16:00:00Z","v":71939,"vw":44.343437},{"c":44.26,"h":44.4,"l":44.165,"n":922,"o":44.335,"t":"2026-09-25T16:15:00Z","v":44918,"vw":44.283499},{"c":44.3,"h":44.325,"l":44.18,"n":668,"o":44.245,"t":"2026-09-25T16:30:00Z","v":30941,"vw":44.264616},{"c":44.21,"h":44.3,"l":44.195,"n":429,"o":44.3,"t":"2026-09-25T16:45:00Z","v":18782,"vw":44.231587},{"c":44.305,"h":44.31,"l":44.21,"n":432,"o":44.21,"t":"2026-09-25T17:00:00Z","v":19116,"vw":44.270483},{"c":44.31,"h":44.35,"l":44.28,"n":480,"o":44.305,"t":"2026-09-25T17:15:00Z","v":22576,"vw":44.315935},{"c":44.3,"h":44.32,"l":44.275,"n":619,"o":44.32,"t":"2026-09-25T17:30:00Z","v":27366,"vw":44.305676},{"c":44.25,"h":44.3,"l":44.215,"n":564,"o":44.2901,"t":"2026-09-25T17:45:00Z","v":24041,"vw":44.23972},{"c":44.28,"h":44.29,"l":44.225,"n":458,"o":44.25,"t":"2026-09-25T18:00:00Z","v":19840,"vw":44.258835},{"c":44.26,"h":44.31,"l":44.235,"n":647,"o":44.28,"t":"2026-09-25T18:15:00Z","v":25319,"vw":44.274705},{"c":44.19,"h":44.28,"l":44.18,"n":670,"o":44.255,"t":"2026-09-25T18:30:00Z","v":25923,"vw":44.234039},{"c":44.16,"h":44.22,"l":44.13,"n":876,"o":44.195,"t":"2026-09-25T18:45:00Z","v":36560,"vw":44.182676},{"c":44.14,"h":44.16,"l":44.09,"n":681,"o":44.16,"t":"2026-09-25T19:00:00Z","v":27752,"vw":44.120658},{"c":44.005,"h":44.15,"l":43.995,"n":966,"o":44.13,"t":"2026-09-25T19:15:00Z","v":46285,"vw":44.066369},{"c":44.14,"h":44.17,"l":44.005,"n":1491,"o":44.005,"t":"2026-09-25T19:30:00Z","v":81366,"vw":44.085397},{"c":44.17,"h":44.225,"l":44.13,"n":3385,"o":44.145,"t":"2026-09-25T19:45:00Z","v":222668,"vw":44.17269},{"c":44.18,"h":44.18,"l":44.18,"n":32,"o":44.18,"t":"2026-09-25T20:00:00Z","v":183667,"vw":44.18},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-09-28T08:00:00Z","v":122,"vw":44.35},{"c":44.72,"h":44.72,"l":44.72,"n":5,"o":44.72,"t":"2026-09-28T08:15:00Z","v":292,"vw":44.72},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-09-28T09:15:00Z","v":250,"vw":44.64},{"c":44.75,"h":44.75,"l":44.63,"n":12,"o":44.63,"t":"2026-09-28T11:00:00Z","v":1647,"vw":44.692062},{"c":44.79,"h":44.79,"l":44.76,"n":8,"o":44.76,"t":"2026-09-28T11:45:00Z","v":2914,"vw":44.774221},{"c":44.76,"h":44.77,"l":44.71,"n":27,"o":44.71,"t":"2026-09-28T12:00:00Z","v":2968,"vw":44.747868},{"c":44.78,"h":44.8,"l":44.77,"n":5,"o":44.8,"t":"2026-09-28T12:15:00Z","v":710,"vw":44.781594},{"c":44.7,"h":44.72,"l":44.69,"n":9,"o":44.72,"t":"2026-09-28T12:30:00Z","v":1462,"vw":44.698542},{"c":44.7,"h":44.7,"l":44.51,"n":92,"o":44.64,"t":"2026-09-28T13:15:00Z","v":9993,"vw":44.60981},{"c":44.92,"h":45.05,"l":44.37,"n":1461,"o":44.65,"t":"2026-09-28T13:30:00Z","v":173481,"vw":44.783907},{"c":44.99,"h":44.99,"l":44.795,"n":722,"o":44.93,"t":"2026-09-28T13:45:00Z","v":61220,"vw":44.887397},{"c":44.85,"h":45.035,"l":44.84,"n":940,"o":45.03,"t":"2026-09-28T14:00:00Z","v":57553,"vw":44.934417},{"c":44.805,"h":44.935,"l":44.51,"n":2609,"o":44.86,"t":"2026-09-28T14:15:00Z","v":253913,"vw":44.760746},{"c":44.96,"h":45.005,"l":44.7,"n":1641,"o":44.805,"t":"2026-09-28T14:30:00Z","v":151199,"vw":44.795647},{"c":44.965,"h":45.045,"l":44.86,"n":1011,"o":44.925,"t":"2026-09-28T14:45:00Z","v":60422,"vw":44.937412},{"c":44.985,"h":45.12,"l":44.93,"n":807,"o":44.95,"t":"2026-09-28T15:00:00Z","v":54172,"vw":45.000934},{"c":44.975,"h":45.12,"l":44.93,"n":1302,"o":44.99,"t":"2026-09-28T15:15:00Z","v":107828,"vw":45.008115},{"c":44.755,"h":44.98,"l":44.62,"n":2598,"o":44.98,"t":"2026-09-28T15:30:00Z","v":243135,"vw":44.79258},{"c":44.78,"h":44.79,"l":44.655,"n":631,"o":44.76,"t":"2026-09-28T15:45:00Z","v":25617,"vw":44.751715},{"c":44.92,"h":45.01,"l":44.7,"n":1075,"o":44.8,"t":"2026-09-28T16:00:00Z","v":68577,"vw":44.833703},{"c":45.225,"h":45.25,"l":44.925,"n":1341,"o":44.925,"t":"2026-09-28T16:15:00Z","v":120428,"vw":45.051939},{"c":45.19,"h":45.28,"l":45.15,"n":1519,"o":45.22,"t":"2026-09-28T16:30:00Z","v":108823,"vw":45.222296},{"c":45.39,"h":45.405,"l":45.09,"n":1168,"o":45.19,"t":"2026-09-28T16:45:00Z","v":64229,"vw":45.231234},{"c":45.46,"h":45.525,"l":45.34,"n":979,"o":45.39,"t":"2026-09-28T17:00:00Z","v":55649,"vw":45.434054},{"c":45.39,"h":45.49,"l":45.36,"n":752,"o":45.47,"t":"2026-09-28T17:15:00Z","v":41787,"vw":45.44336},{"c":45.13,"h":45.39,"l":45.13,"n":1047,"o":45.385,"t":"2026-09-28T17:30:00Z","v":44460,"vw":45.287908},{"c":45.225,"h":45.255,"l":45.085,"n":654,"o":45.13,"t":"2026-09-28T17:45:00Z","v":58660,"vw":45.184121},{"c":45.23,"h":45.26,"l":45.1,"n":913,"o":45.2,"t":"2026-09-28T18:00:00Z","v":60933,"vw":45.16312},{"c":45.2,"h":45.245,"l":45.17,"n":601,"o":45.23,"t":"2026-09-28T18:15:00Z","v":27006,"vw":45.214344},{"c":45.28,"h":45.3,"l":45.15,"n":873,"o":45.16,"t":"2026-09-28T18:30:00Z","v":37313,"vw":45.224213},{"c":45.16,"h":45.275,"l":45.15,"n":700,"o":45.265,"t":"2026-09-28T18:45:00Z","v":34166,"vw":45.20738},{"c":44.96,"h":45.16,"l":44.94,"n":1137,"o":45.16,"t":"2026-09-28T19:00:00Z","v":39455,"vw":45.072445},{"c":45.06,"h":45.075,"l":44.905,"n":1014,"o":44.96,"t":"2026-09-28T19:15:00Z","v":37488,"vw":44.989973},{"c":45.14,"h":45.18,"l":45.02,"n":2341,"o":45.06,"t":"2026-09-28T19:30:00Z","v":198263,"vw":45.102855},{"c":45.01,"h":45.16,"l":44.97,"n":4248,"o":45.13,"t":"2026-09-28T19:45:00Z","v":286276,"vw":45.094238},{"c":45.01,"h":45.01,"l":45.01,"n":23,"o":45.01,"t":"2026-09-28T20:00:00Z","v":238663,"vw":45.01},{"c":44.63,"h":44.72,"l":44.57,"n":13,"o":44.57,"t":"2026-09-29T08:00:00Z","v":1771,"vw":44.632418},{"c":44.56,"h":44.56,"l":44.56,"n":3,"o":44.56,"t":"2026-09-29T08:30:00Z","v":225,"vw":44.56},{"c":44.32,"h":44.32,"l":44.31,"n":22,"o":44.31,"t":"2026-09-29T09:30:00Z","v":1596,"vw":44.310783},{"c":44.43,"h":44.45,"l":44.43,"n":5,"o":44.45,"t":"2026-09-29T10:30:00Z","v":1300,"vw":44.442},{"c":44.5,"h":44.52,"l":44.4,"n":16,"o":44.4,"t":"2026-09-29T11:00:00Z","v":3420,"vw":44.46877},{"c":44.31,"h":44.35,"l":44.31,"n":25,"o":44.34,"t":"2026-09-29T11:45:00Z","v":1402,"vw":44.332794},{"c":44.32,"h":44.32,"l":44.31,"n":10,"o":44.31,"t":"2026-09-29T12:00:00Z","v":876,"vw":44.312597},{"c":44.36,"h":44.36,"l":44.3,"n":21,"o":44.3,"t":"2026-09-29T12:15:00Z","v":3032,"vw":44.325014},{"c":44.29,"h":44.31,"l":44.26,"n":23,"o":44.28,"t":"2026-09-29T12:30:00Z","v":2961,"vw":44.289936},{"c":44.22,"h":44.22,"l":44.22,"n":1,"o":44.22,"t":"2026-09-29T12:45:00Z","v":100,"vw":44.22},{"c":44.16,"h":44.24,"l":44.09,"n":96,"o":44.1,"t":"2026-09-29T13:00:00Z","v":10190,"vw":44.152657},{"c":44.12,"h":44.22,"l":44.03,"n":153,"o":44.19,"t":"2026-09-29T13:15:00Z","v":9208,"vw":44.170231},{"c":44.355,"h":44.445,"l":44.04,"n":2072,"o":44.08,"t":"2026-09-29T13:30:00Z","v":168162,"vw":44.250556},{"c":44.22,"h":44.4175,"l":44.14,"n":1644,"o":44.36,"t":"2026-09-29T13:45:00Z","v":120240,"vw":44.298982},{"c":44.44,"h":44.44,"l":44.18,"n":790,"o":44.23,"t":"2026-09-29T14:00:00Z","v":37063,"vw":44.25503},{"c":44.615,"h":44.65,"l":44.415,"n":1740,"o":44.44,"t":"2026-09-29T14:15:00Z","v":132582,"vw":44.518748},{"c":44.58,"h":44.66,"l":44.44,"n":2028,"o":44.64,"t":"2026-09-29T14:30:00Z","v":132203,"vw":44.551167},{"c":44.5,"h":44.65,"l":44.48,"n":1127,"o":44.57,"t":"2026-09-29T14:45:00Z","v":70013,"vw":44.58308},{"c":44.34,"h":44.5,"l":44.25,"n":1639,"o":44.49,"t":"2026-09-29T15:00:00Z","v":124324,"vw":44.42191},{"c":44.42,"h":44.475,"l":44.29,"n":2120,"o":44.36,"t":"2026-09-29T15:15:00Z","v":202433,"vw":44.408868},{"c":44.34,"h":44.46,"l":44.33,"n":3818,"o":44.43,"t":"2026-09-29T15:30:00Z","v":440772,"vw":44.385305},{"c":44.35,"h":44.44,"l":44.27,"n":1411,"o":44.3401,"t":"2026-09-29T15:45:00Z","v":124462,"vw":44.397392},{"c":44.105,"h":44.35,"l":44.105,"n":574,"o":44.35,"t":"2026-09-29T16:00:00Z","v":33044,"vw":44.215948},{"c":44.3,"h":44.3,"l":44.135,"n":602,"o":44.14,"t":"2026-09-29T16:15:00Z","v":30733,"vw":44.215631},{"c":44.31,"h":44.345,"l":44.28,"n":817,"o":44.3,"t":"2026-09-29T16:30:00Z","v":27962,"vw":44.310572},{"c":44.35,"h":44.41,"l":44.29,"n":1399,"o":44.32,"t":"2026-09-29T16:45:00Z","v":132913,"vw":44.366883},{"c":44.355,"h":44.375,"l":44.32,"n":537,"o":44.345,"t":"2026-09-29T17:00:00Z","v":29979,"vw":44.346309},{"c":44.395,"h":44.43,"l":44.33,"n":966,"o":44.37,"t":"2026-09-29T17:15:00Z","v":59528,"vw":44.395272},{"c":44.32,"h":44.41,"l":44.27,"n":1142,"o":44.395,"t":"2026-09-29T17:30:00Z","v":127762,"vw":44.378197},{"c":44.395,"h":44.41,"l":44.29,"n":666,"o":44.325,"t":"2026-09-29T17:45:00Z","v":31594,"vw":44.363458},{"c":44.42,"h":44.5,"l":44.38,"n":765,"o":44.41,"t":"2026-09-29T18:00:00Z","v":28779,"vw":44.422768},{"c":44.445,"h":44.53,"l":44.41,"n":537,"o":44.42,"t":"2026-09-29T18:15:00Z","v":30365,"vw":44.456154},{"c":44.435,"h":44.475,"l":44.325,"n":1582,"o":44.45,"t":"2026-09-29T18:30:00Z","v":178190,"vw":44.378377},{"c":44.42,"h":44.47,"l":44.4,"n":1203,"o":44.46,"t":"2026-09-29T18:45:00Z","v":64539,"vw":44.432287},{"c":44.47,"h":44.48,"l":44.36,"n":1463,"o":44.43,"t":"2026-09-29T19:00:00Z","v":83373,"vw":44.410919},{"c":44.535,"h":44.535,"l":44.435,"n":1075,"o":44.475,"t":"2026-09-29T19:15:00Z","v":56975,"vw":44.475154},{"c":44.445,"h":44.635,"l":44.44,"n":1782,"o":44.55,"t":"2026-09-29T19:30:00Z","v":128235,"vw":44.558553},{"c":44.4,"h":44.58,"l":44.38,"n":5473,"o":44.4335,"t":"2026-09-29T19:45:00Z","v":359530,"vw":44.486297},{"c":44.4,"h":44.41,"l":44.4,"n":36,"o":44.41,"t":"2026-09-29T20:00:00Z","v":1233308,"vw":44.400059},{"c":44.61,"h":44.61,"l":44.61,"n":4,"o":44.61,"t":"2026-09-30T08:00:00Z","v":543,"vw":44.61},{"c":44.78,"h":44.78,"l":44.78,"n":3,"o":44.78,"t":"2026-09-30T08:45:00Z","v":700,"vw":44.78},{"c":44.63,"h":44.63,"l":44.63,"n":2,"o":44.63,"t":"2026-09-30T09:30:00Z","v":400,"vw":44.63},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-09-30T11:00:00Z","v":100,"vw":44.76},{"c":44.56,"h":44.64,"l":44.56,"n":6,"o":44.6,"t":"2026-09-30T12:15:00Z","v":3186,"vw":44.61843},{"c":44.63,"h":44.63,"l":44.63,"n":2,"o":44.63,"t":"2026-09-30T12:30:00Z","v":524,"vw":44.63},{"c":44.64,"h":44.64,"l":44.54,"n":4,"o":44.54,"t":"2026-09-30T12:45:00Z","v":900,"vw":44.602222},{"c":44.43,"h":44.49,"l":44.35,"n":144,"o":44.48,"t":"2026-09-30T13:15:00Z","v":17600,"vw":44.412906},{"c":44.355,"h":44.7,"l":44.12,"n":2043,"o":44.4,"t":"2026-09-30T13:30:00Z","v":179976,"vw":44.415242},{"c":44.24,"h":44.38,"l":44.205,"n":706,"o":44.345,"t":"2026-09-30T13:45:00Z","v":63287,"vw":44.297836},{"c":44,"h":44.25,"l":43.94,"n":630,"o":44.25,"t":"2026-09-30T14:00:00Z","v":54409,"vw":44.09155},{"c":43.99,"h":44.13,"l":43.95,"n":711,"o":44.01,"t":"2026-09-30T14:15:00Z","v":56268,"vw":44.025814},{"c":44.075,"h":44.1,"l":43.9,"n":622,"o":43.98,"t":"2026-09-30T14:30:00Z","v":45700,"vw":43.992189},{"c":44.17,"h":44.23,"l":44.03,"n":517,"o":44.07,"t":"2026-09-30T14:45:00Z","v":28616,"vw":44.136501},{"c":44.125,"h":44.22,"l":44.09,"n":438,"o":44.18,"t":"2026-09-30T15:00:00Z","v":22337,"vw":44.158495},{"c":44.135,"h":44.15,"l":44,"n":962,"o":44.125,"t":"2026-09-30T15:15:00Z","v":101113,"vw":44.055794},{"c":44.07,"h":44.135,"l":43.98,"n":1190,"o":44.135,"t":"2026-09-30T15:30:00Z","v":116048,"vw":44.047156},{"c":44.08,"h":44.09,"l":44.03,"n":450,"o":44.06,"t":"2026-09-30T15:45:00Z","v":21310,"vw":44.056269},{"c":44.145,"h":44.19,"l":44.075,"n":890,"o":44.08,"t":"2026-09-30T16:00:00Z","v":65880,"vw":44.130127},{"c":44.025,"h":44.155,"l":44.01,"n":642,"o":44.14,"t":"2026-09-30T16:15:00Z","v":23485,"vw":44.077339},{"c":44.23,"h":44.245,"l":43.98,"n":1257,"o":44.03,"t":"2026-09-30T16:30:00Z","v":57852,"vw":44.104609},{"c":44.29,"h":44.29,"l":44.21,"n":774,"o":44.22,"t":"2026-09-30T16:45:00Z","v":23665,"vw":44.237683},{"c":44.18,"h":44.29,"l":44.1,"n":1039,"o":44.285,"t":"2026-09-30T17:00:00Z","v":68130,"vw":44.151445},{"c":44.16,"h":44.185,"l":44.11,"n":616,"o":44.17,"t":"2026-09-30T17:15:00Z","v":18646,"vw":44.145893},{"c":44.13,"h":44.17,"l":44.09,"n":682,"o":44.16,"t":"2026-09-30T17:30:00Z","v":37476,"vw":44.143815},{"c":44.1,"h":44.135,"l":44.06,"n":716,"o":44.115,"t":"2026-09-30T17:45:00Z","v":31323,"vw":44.10218},{"c":44,"h":44.14,"l":43.96,"n":829,"o":44.11,"t":"2026-09-30T18:00:00Z","v":25346,"vw":44.062891},{"c":43.985,"h":44.1,"l":43.97,"n":926,"o":43.98,"t":"2026-09-30T18:15:00Z","v":38469,"vw":44.016319},{"c":44.02,"h":44.03,"l":43.98,"n":568,"o":43.985,"t":"2026-09-30T18:30:00Z","v":31510,"vw":44.006462},{"c":43.87,"h":44.03,"l":43.82,"n":1163,"o":44.03,"t":"2026-09-30T18:45:00Z","v":69328,"vw":43.946202},{"c":43.78,"h":43.89,"l":43.775,"n":1053,"o":43.88,"t":"2026-09-30T19:00:00Z","v":53990,"vw":43.841004},{"c":43.945,"h":43.95,"l":43.765,"n":1308,"o":43.78,"t":"2026-09-30T19:15:00Z","v":98290,"vw":43.885474},{"c":43.8401,"h":43.94,"l":43.8401,"n":1259,"o":43.94,"t":"2026-09-30T19:30:00Z","v":77709,"vw":43.894385},{"c":43.78,"h":43.96,"l":43.765,"n":4578,"o":43.86,"t":"2026-09-30T19:45:00Z","v":382973,"vw":43.837746},{"c":43.76,"h":43.76,"l":43.76,"n":44,"o":43.76,"t":"2026-09-30T20:00:00Z","v":461870,"vw":43.76},{"c":43.82,"h":43.82,"l":43.31,"n":6,"o":43.31,"t":"2026-10-01T08:00:00Z","v":934,"vw":43.593081},{"c":43.63,"h":43.65,"l":43.63,"n":2,"o":43.65,"t":"2026-10-01T09:00:00Z","v":300,"vw":43.643333},{"c":43.87,"h":43.94,"l":43.81,"n":10,"o":43.81,"t":"2026-10-01T10:45:00Z","v":1821,"vw":43.873553},{"c":43.86,"h":43.87,"l":43.86,"n":3,"o":43.87,"t":"2026-10-01T11:00:00Z","v":800,"vw":43.867895},{"c":44.03,"h":44.03,"l":43.945,"n":11,"o":43.945,"t":"2026-10-01T11:45:00Z","v":1520,"vw":43.997027},{"c":44.05,"h":44.16,"l":44.05,"n":2,"o":44.16,"t":"2026-10-01T12:00:00Z","v":1100,"vw":44.1},{"c":44.03,"h":44.03,"l":44.03,"n":1,"o":44.03,"t":"2026-10-01T12:15:00Z","v":500,"vw":44.03},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-01T12:30:00Z","v":340,"vw":44.04},{"c":44.02,"h":44.02,"l":44.02,"n":19,"o":44.02,"t":"2026-10-01T12:45:00Z","v":346,"vw":44.02},{"c":43.93,"h":44.06,"l":43.93,"n":28,"o":44.01,"t":"2026-10-01T13:00:00Z","v":4646,"vw":44.000199},{"c":43.91,"h":43.95,"l":43.84,"n":44,"o":43.93,"t":"2026-10-01T13:15:00Z","v":5809,"vw":43.909162},{"c":43.71,"h":43.87,"l":43.53,"n":1154,"o":43.85,"t":"2026-10-01T13:30:00Z","v":110293,"vw":43.712846},{"c":43.62,"h":43.785,"l":43.56,"n":557,"o":43.69,"t":"2026-10-01T13:45:00Z","v":33690,"vw":43.628589},{"c":43.42,"h":43.64,"l":43.31,"n":1184,"o":43.635,"t":"2026-10-01T14:00:00Z","v":110988,"vw":43.446478},{"c":43.21,"h":43.5,"l":43.2,"n":1062,"o":43.45,"t":"2026-10-01T14:15:00Z","v":88262,"vw":43.336511},{"c":43.31,"h":43.49,"l":43.23,"n":745,"o":43.23,"t":"2026-10-01T14:30:00Z","v":129689,"vw":43.30776},{"c":43.08,"h":43.39,"l":42.99,"n":604,"o":43.34,"t":"2026-10-01T14:45:00Z","v":33927,"vw":43.121859},{"c":42.95,"h":43.11,"l":42.93,"n":723,"o":43.1,"t":"2026-10-01T15:00:00Z","v":39933,"vw":43.030772},{"c":42.93,"h":42.98,"l":42.805,"n":1192,"o":42.94,"t":"2026-10-01T15:15:00Z","v":84573,"vw":42.914532},{"c":42.93,"h":42.96,"l":42.85,"n":700,"o":42.9,"t":"2026-10-01T15:30:00Z","v":44600,"vw":42.900918},{"c":42.73,"h":42.96,"l":42.71,"n":1108,"o":42.94,"t":"2026-10-01T15:45:00Z","v":85797,"vw":42.81326},{"c":42.72,"h":42.83,"l":42.715,"n":639,"o":42.73,"t":"2026-10-01T16:00:00Z","v":33609,"vw":42.769401},{"c":42.71,"h":42.775,"l":42.64,"n":491,"o":42.7399,"t":"2026-10-01T16:15:00Z","v":29857,"vw":42.720428},{"c":42.71,"h":42.8,"l":42.68,"n":743,"o":42.71,"t":"2026-10-01T16:30:00Z","v":57170,"vw":42.71983},{"c":42.58,"h":42.72,"l":42.58,"n":823,"o":42.71,"t":"2026-10-01T16:45:00Z","v":40901,"vw":42.65292},{"c":42.63,"h":42.67,"l":42.58,"n":627,"o":42.58,"t":"2026-10-01T17:00:00Z","v":26387,"vw":42.633571},{"c":42.605,"h":42.685,"l":42.605,"n":704,"o":42.64,"t":"2026-10-01T17:15:00Z","v":26590,"vw":42.657962},{"c":42.455,"h":42.67,"l":42.42,"n":1654,"o":42.6,"t":"2026-10-01T17:30:00Z","v":72980,"vw":42.538352},{"c":42.24,"h":42.465,"l":42.225,"n":1483,"o":42.46,"t":"2026-10-01T17:45:00Z","v":55202,"vw":42.324533},{"c":42.175,"h":42.22,"l":42.12,"n":1317,"o":42.22,"t":"2026-10-01T18:00:00Z","v":67017,"vw":42.166492},{"c":42.435,"h":42.435,"l":42.18,"n":787,"o":42.18,"t":"2026-10-01T18:15:00Z","v":42742,"vw":42.315565},{"c":42.255,"h":42.46,"l":42.255,"n":762,"o":42.425,"t":"2026-10-01T18:30:00Z","v":31947,"vw":42.360942},{"c":42.205,"h":42.27,"l":42.205,"n":945,"o":42.25,"t":"2026-10-01T18:45:00Z","v":39534,"vw":42.247049},{"c":42.11,"h":42.2,"l":42.11,"n":804,"o":42.195,"t":"2026-10-01T19:00:00Z","v":43311,"vw":42.166742},{"c":42.1,"h":42.28,"l":42.035,"n":1514,"o":42.11,"t":"2026-10-01T19:15:00Z","v":163969,"vw":42.117273},{"c":42.095,"h":42.255,"l":42.095,"n":1563,"o":42.11,"t":"2026-10-01T19:30:00Z","v":109616,"vw":42.169317},{"c":42.05,"h":42.13,"l":41.94,"n":4494,"o":42.095,"t":"2026-10-01T19:45:00Z","v":295418,"vw":42.025309},{"c":42.04,"h":42.04,"l":42.04,"n":29,"o":42.04,"t":"2026-10-01T20:00:00Z","v":217546,"vw":42.04},{"c":41.81,"h":42.38,"l":41.81,"n":3,"o":42.38,"t":"2026-10-02T08:00:00Z","v":458,"vw":41.967025},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-02T08:15:00Z","v":800,"vw":42.45},{"c":42.33,"h":42.34,"l":42.3,"n":9,"o":42.32,"t":"2026-10-02T10:15:00Z","v":2578,"vw":42.322886},{"c":42.39,"h":42.46,"l":42.39,"n":25,"o":42.41,"t":"2026-10-02T11:00:00Z","v":6008,"vw":42.408223},{"c":42.4,"h":42.4,"l":42.37,"n":5,"o":42.38,"t":"2026-10-02T11:15:00Z","v":1384,"vw":42.377226},{"c":42.27,"h":42.27,"l":42.26,"n":4,"o":42.27,"t":"2026-10-02T11:45:00Z","v":1000,"vw":42.265694},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-02T12:00:00Z","v":250,"vw":42.38},{"c":42.47,"h":42.59,"l":42.46,"n":30,"o":42.54,"t":"2026-10-02T12:30:00Z","v":8029,"vw":42.534179},{"c":42.45,"h":42.54,"l":42.45,"n":89,"o":42.51,"t":"2026-10-02T13:15:00Z","v":9932,"vw":42.475439},{"c":42.95,"h":43.11,"l":42.18,"n":1913,"o":42.445,"t":"2026-10-02T13:30:00Z","v":284358,"vw":42.640215},{"c":42.74,"h":42.96,"l":42.7,"n":835,"o":42.94,"t":"2026-10-02T13:45:00Z","v":59716,"vw":42.830908},{"c":43.3,"h":43.66,"l":42.675,"n":2711,"o":42.675,"t":"2026-10-02T14:00:00Z","v":254718,"vw":43.252396},{"c":43.66,"h":43.695,"l":43.24,"n":1350,"o":43.34,"t":"2026-10-02T14:15:00Z","v":116769,"vw":43.448123},{"c":44.245,"h":44.27,"l":43.64,"n":2188,"o":43.685,"t":"2026-10-02T14:30:00Z","v":221749,"vw":43.93838},{"c":44.41,"h":44.52,"l":43.995,"n":2276,"o":44.245,"t":"2026-10-02T14:45:00Z","v":210686,"vw":44.267316},{"c":44.59,"h":44.74,"l":44.345,"n":3234,"o":44.4,"t":"2026-10-02T15:00:00Z","v":244795,"vw":44.542802},{"c":45.17,"h":45.21,"l":44.59,"n":5943,"o":44.59,"t":"2026-10-02T15:15:00Z","v":476610,"vw":44.958658},{"c":45.315,"h":45.6,"l":45.02,"n":8487,"o":45.19,"t":"2026-10-02T15:30:00Z","v":975677,"vw":45.379469},{"c":45.24,"h":45.37,"l":45.06,"n":1690,"o":45.31,"t":"2026-10-02T15:45:00Z","v":91642,"vw":45.220227},{"c":45.16,"h":45.245,"l":45.09,"n":1026,"o":45.245,"t":"2026-10-02T16:00:00Z","v":52024,"vw":45.186512},{"c":45.055,"h":45.215,"l":45,"n":1304,"o":45.1,"t":"2026-10-02T16:15:00Z","v":69722,"vw":45.106341},{"c":44.86,"h":45.14,"l":44.82,"n":1521,"o":45.07,"t":"2026-10-02T16:30:00Z","v":69531,"vw":44.977224},{"c":44.94,"h":44.945,"l":44.76,"n":1761,"o":44.855,"t":"2026-10-02T16:45:00Z","v":87354,"vw":44.841398},{"c":44.8,"h":44.95,"l":44.8,"n":789,"o":44.92,"t":"2026-10-02T17:00:00Z","v":53780,"vw":44.882306},{"c":44.73,"h":44.88,"l":44.6645,"n":928,"o":44.8,"t":"2026-10-02T17:15:00Z","v":34683,"vw":44.775033},{"c":44.85,"h":44.86,"l":44.72,"n":923,"o":44.74,"t":"2026-10-02T17:30:00Z","v":51620,"vw":44.784447},{"c":44.93,"h":45.01,"l":44.83,"n":947,"o":44.87,"t":"2026-10-02T17:45:00Z","v":56124,"vw":44.910566},{"c":44.96,"h":44.96,"l":44.82,"n":913,"o":44.945,"t":"2026-10-02T18:00:00Z","v":45824,"vw":44.894538},{"c":44.88,"h":45.0159,"l":44.85,"n":882,"o":44.97,"t":"2026-10-02T18:15:00Z","v":44101,"vw":44.917766},{"c":45.07,"h":45.08,"l":44.885,"n":1301,"o":44.89,"t":"2026-10-02T18:30:00Z","v":65618,"vw":45.000535},{"c":45.04,"h":45.175,"l":45.02,"n":1042,"o":45.07,"t":"2026-10-02T18:45:00Z","v":41092,"vw":45.085227},{"c":44.99,"h":45.155,"l":44.99,"n":1252,"o":45.04,"t":"2026-10-02T19:00:00Z","v":59443,"vw":45.089763},{"c":44.745,"h":45.075,"l":44.745,"n":1464,"o":45.005,"t":"2026-10-02T19:15:00Z","v":78912,"vw":44.924178},{"c":44.85,"h":44.885,"l":44.67,"n":1784,"o":44.745,"t":"2026-10-02T19:30:00Z","v":105660,"vw":44.795818},{"c":44.74,"h":44.89,"l":44.7,"n":5213,"o":44.87,"t":"2026-10-02T19:45:00Z","v":380376,"vw":44.769772},{"c":44.75,"h":44.75,"l":44.75,"n":27,"o":44.75,"t":"2026-10-02T20:00:00Z","v":290600,"vw":44.75},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-02T22:15:00Z","v":1108,"vw":43},{"c":44.95,"h":45.07,"l":44.52,"n":22,"o":44.52,"t":"2026-10-05T08:00:00Z","v":1961,"vw":44.824223},{"c":44.93,"h":44.93,"l":44.93,"n":2,"o":44.93,"t":"2026-10-05T08:15:00Z","v":247,"vw":44.93},{"c":44.845,"h":44.845,"l":44.845,"n":2,"o":44.845,"t":"2026-10-05T08:30:00Z","v":200,"vw":44.845},{"c":44.94,"h":44.99,"l":44.94,"n":25,"o":44.99,"t":"2026-10-05T11:15:00Z","v":2157,"vw":44.966155},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-05T11:30:00Z","v":177,"vw":44.91},{"c":44.93,"h":44.93,"l":44.93,"n":3,"o":44.93,"t":"2026-10-05T12:00:00Z","v":900,"vw":44.93},{"c":44.73,"h":44.98,"l":44.73,"n":14,"o":44.93,"t":"2026-10-05T13:00:00Z","v":3104,"vw":44.842192},{"c":44.75,"h":44.75,"l":44.53,"n":78,"o":44.72,"t":"2026-10-05T13:15:00Z","v":13427,"vw":44.657669},{"c":44.68,"h":44.8,"l":44.46,"n":1303,"o":44.78,"t":"2026-10-05T13:30:00Z","v":107482,"vw":44.622859},{"c":44.91,"h":44.9599,"l":44.58,"n":928,"o":44.65,"t":"2026-10-05T13:45:00Z","v":55514,"vw":44.790781},{"c":44.89,"h":45,"l":44.75,"n":1679,"o":44.89,"t":"2026-10-05T14:00:00Z","v":127114,"vw":44.904938},{"c":45.235,"h":45.27,"l":44.89,"n":1807,"o":44.9,"t":"2026-10-05T14:15:00Z","v":109573,"vw":45.172385},{"c":45,"h":45.24,"l":44.695,"n":2006,"o":45.24,"t":"2026-10-05T14:30:00Z","v":134058,"vw":45.022604},{"c":44.99,"h":45,"l":44.87,"n":855,"o":44.98,"t":"2026-10-05T14:45:00Z","v":35803,"vw":44.94864},{"c":45.01,"h":45.055,"l":44.89,"n":1064,"o":44.9805,"t":"2026-10-05T15:00:00Z","v":58681,"vw":44.977198},{"c":44.9,"h":45.0399,"l":44.85,"n":1640,"o":45.01,"t":"2026-10-05T15:15:00Z","v":116301,"vw":44.909596},{"c":45.245,"h":45.28,"l":44.85,"n":2947,"o":44.9,"t":"2026-10-05T15:30:00Z","v":337861,"vw":45.023965},{"c":45.155,"h":45.22,"l":45.09,"n":624,"o":45.22,"t":"2026-10-05T15:45:00Z","v":36150,"vw":45.14933},{"c":45.15,"h":45.215,"l":45.13,"n":596,"o":45.17,"t":"2026-10-05T16:00:00Z","v":24507,"vw":45.170478},{"c":45.38,"h":45.38,"l":45.14,"n":1566,"o":45.14,"t":"2026-10-05T16:15:00Z","v":102870,"vw":45.269538},{"c":45.37,"h":45.4,"l":45.285,"n":672,"o":45.38,"t":"2026-10-05T16:30:00Z","v":29991,"vw":45.352437},{"c":45.27,"h":45.39,"l":45.23,"n":916,"o":45.37,"t":"2026-10-05T16:45:00Z","v":54385,"vw":45.298134},{"c":45.3,"h":45.31,"l":45.23,"n":589,"o":45.26,"t":"2026-10-05T17:00:00Z","v":29283,"vw":45.267733},{"c":45.4,"h":45.405,"l":45.28,"n":721,"o":45.31,"t":"2026-10-05T17:15:00Z","v":30363,"vw":45.33212},{"c":45.49,"h":45.52,"l":45.41,"n":789,"o":45.415,"t":"2026-10-05T17:30:00Z","v":38414,"vw":45.479715},{"c":45.48,"h":45.52,"l":45.425,"n":811,"o":45.49,"t":"2026-10-05T17:45:00Z","v":37035,"vw":45.48728},{"c":45.51,"h":45.56,"l":45.45,"n":1155,"o":45.48,"t":"2026-10-05T18:00:00Z","v":89868,"vw":45.512117},{"c":45.66,"h":45.705,"l":45.445,"n":1403,"o":45.5,"t":"2026-10-05T18:15:00Z","v":91268,"vw":45.598646},{"c":45.62,"h":45.685,"l":45.57,"n":791,"o":45.655,"t":"2026-10-05T18:30:00Z","v":33716,"vw":45.611471},{"c":45.83,"h":45.895,"l":45.62,"n":1479,"o":45.62,"t":"2026-10-05T18:45:00Z","v":69715,"vw":45.80608},{"c":45.94,"h":45.955,"l":45.83,"n":1148,"o":45.84,"t":"2026-10-05T19:00:00Z","v":54321,"vw":45.876632},{"c":45.88,"h":46.005,"l":45.82,"n":1923,"o":45.93,"t":"2026-10-05T19:15:00Z","v":140218,"vw":45.918493},{"c":45.83,"h":45.9,"l":45.62,"n":1876,"o":45.875,"t":"2026-10-05T19:30:00Z","v":119880,"vw":45.747744},{"c":45.8,"h":45.83,"l":45.58,"n":4810,"o":45.83,"t":"2026-10-05T19:45:00Z","v":306618,"vw":45.712113},{"c":45.79,"h":45.79,"l":45.79,"n":45,"o":45.79,"t":"2026-10-05T20:00:00Z","v":655214,"vw":45.79},{"c":46.01,"h":46.01,"l":46.01,"n":3,"o":46.01,"t":"2026-10-05T20:45:00Z","v":148,"vw":46.01},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-10-05T22:45:00Z","v":500,"vw":46.71},{"c":46.63,"h":46.72,"l":46.11,"n":28,"o":46.56,"t":"2026-10-06T08:00:00Z","v":3933,"vw":46.473259},{"c":46.785,"h":46.99,"l":46.785,"n":35,"o":46.895,"t":"2026-10-06T09:30:00Z","v":2561,"vw":46.858484},{"c":46.805,"h":46.805,"l":46.805,"n":1,"o":46.805,"t":"2026-10-06T09:45:00Z","v":100,"vw":46.805},{"c":47.09,"h":47.46,"l":46.82,"n":469,"o":46.85,"t":"2026-10-06T10:00:00Z","v":32588,"vw":47.133917},{"c":47.04,"h":47.07,"l":46.97,"n":9,"o":47.07,"t":"2026-10-06T10:15:00Z","v":1392,"vw":47.039612},{"c":47.18,"h":47.18,"l":47.18,"n":1,"o":47.18,"t":"2026-10-06T10:30:00Z","v":177,"vw":47.18},{"c":47.13,"h":47.13,"l":47.12,"n":7,"o":47.12,"t":"2026-10-06T10:45:00Z","v":1000,"vw":47.124675},{"c":46.97,"h":47.18,"l":46.97,"n":13,"o":47.15,"t":"2026-10-06T11:00:00Z","v":1990,"vw":47.140836},{"c":47.17,"h":47.19,"l":47.06,"n":79,"o":47.06,"t":"2026-10-06T11:30:00Z","v":7519,"vw":47.152012},{"c":47.12,"h":47.2,"l":47.12,"n":17,"o":47.15,"t":"2026-10-06T11:45:00Z","v":1463,"vw":47.148273},{"c":47.05,"h":47.05,"l":47.05,"n":3,"o":47.05,"t":"2026-10-06T12:00:00Z","v":304,"vw":47.05},{"c":46.99,"h":47.06,"l":46.99,"n":11,"o":47,"t":"2026-10-06T12:15:00Z","v":1536,"vw":47.030239},{"c":47.16,"h":47.16,"l":47.11,"n":16,"o":47.15,"t":"2026-10-06T12:45:00Z","v":5129,"vw":47.140896},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-06T13:00:00Z","v":100,"vw":47.26},{"c":47.36,"h":47.39,"l":47.21,"n":115,"o":47.34,"t":"2026-10-06T13:15:00Z","v":11527,"vw":47.337902},{"c":46.89,"h":47.28,"l":46.68,"n":2832,"o":47.25,"t":"2026-10-06T13:30:00Z","v":307921,"vw":46.988707},{"c":46.61,"h":47.08,"l":46.57,"n":3245,"o":46.94,"t":"2026-10-06T13:45:00Z","v":270917,"vw":46.888296},{"c":46.1,"h":46.65,"l":45.92,"n":2803,"o":46.61,"t":"2026-10-06T14:00:00Z","v":190477,"vw":46.22502},{"c":45.56,"h":46.15,"l":45.525,"n":2758,"o":46.09,"t":"2026-10-06T14:15:00Z","v":166248,"vw":45.781742},{"c":45.46,"h":45.845,"l":45.43,"n":1970,"o":45.56,"t":"2026-10-06T14:30:00Z","v":109963,"vw":45.612014},{"c":45.625,"h":45.625,"l":45.27,"n":1080,"o":45.46,"t":"2026-10-06T14:45:00Z","v":39797,"vw":45.45499},{"c":45.66,"h":45.765,"l":45.355,"n":1446,"o":45.6,"t":"2026-10-06T15:00:00Z","v":93394,"vw":45.536401},{"c":45.76,"h":45.8,"l":45.65,"n":1844,"o":45.66,"t":"2026-10-06T15:15:00Z","v":121655,"vw":45.726147},{"c":45.745,"h":45.79,"l":45.59,"n":2288,"o":45.76,"t":"2026-10-06T15:30:00Z","v":183932,"vw":45.688461},{"c":45.89,"h":45.925,"l":45.71,"n":934,"o":45.71,"t":"2026-10-06T15:45:00Z","v":61306,"vw":45.801625},{"c":45.755,"h":45.91,"l":45.695,"n":731,"o":45.89,"t":"2026-10-06T16:00:00Z","v":41383,"vw":45.777491},{"c":45.61,"h":45.8,"l":45.61,"n":773,"o":45.75,"t":"2026-10-06T16:15:00Z","v":34214,"vw":45.718604},{"c":45.59,"h":45.64,"l":45.51,"n":684,"o":45.615,"t":"2026-10-06T16:30:00Z","v":28635,"vw":45.585242},{"c":45.58,"h":45.59,"l":45.53,"n":781,"o":45.57,"t":"2026-10-06T16:45:00Z","v":40744,"vw":45.564857},{"c":45.57,"h":45.63,"l":45.54,"n":723,"o":45.57,"t":"2026-10-06T17:00:00Z","v":32493,"vw":45.580269},{"c":45.6,"h":45.62,"l":45.535,"n":683,"o":45.57,"t":"2026-10-06T17:15:00Z","v":46288,"vw":45.573453},{"c":45.525,"h":45.6,"l":45.48,"n":627,"o":45.6,"t":"2026-10-06T17:30:00Z","v":34046,"vw":45.52095},{"c":45.61,"h":45.62,"l":45.515,"n":727,"o":45.525,"t":"2026-10-06T17:45:00Z","v":36308,"vw":45.589654},{"c":45.53,"h":45.64,"l":45.511,"n":874,"o":45.61,"t":"2026-10-06T18:00:00Z","v":41546,"vw":45.582008},{"c":45.529,"h":45.58,"l":45.515,"n":812,"o":45.53,"t":"2026-10-06T18:15:00Z","v":31083,"vw":45.549129},{"c":45.48,"h":45.5299,"l":45.465,"n":829,"o":45.5299,"t":"2026-10-06T18:30:00Z","v":32204,"vw":45.492868},{"c":45.565,"h":45.64,"l":45.46,"n":1386,"o":45.47,"t":"2026-10-06T18:45:00Z","v":87850,"vw":45.548061},{"c":45.605,"h":45.655,"l":45.475,"n":1181,"o":45.56,"t":"2026-10-06T19:00:00Z","v":66091,"vw":45.53405},{"c":45.515,"h":45.615,"l":45.46,"n":1367,"o":45.6,"t":"2026-10-06T19:15:00Z","v":71061,"vw":45.545737},{"c":45.62,"h":45.62,"l":45.49,"n":1502,"o":45.52,"t":"2026-10-06T19:30:00Z","v":76433,"vw":45.543157},{"c":45.67,"h":45.755,"l":45.46,"n":4508,"o":45.615,"t":"2026-10-06T19:45:00Z","v":273580,"vw":45.667658},{"c":45.65,"h":45.65,"l":45.65,"n":22,"o":45.65,"t":"2026-10-06T20:00:00Z","v":302855,"vw":45.65},{"c":45.65,"h":45.85,"l":45.65,"n":3,"o":45.85,"t":"2026-10-07T08:00:00Z","v":304,"vw":45.716667},{"c":45.42,"h":45.42,"l":45.4,"n":2,"o":45.4,"t":"2026-10-07T10:00:00Z","v":744,"vw":45.412849},{"c":45.29,"h":45.3,"l":45.29,"n":2,"o":45.3,"t":"2026-10-07T11:00:00Z","v":1500,"vw":45.298},{"c":45.29,"h":45.32,"l":45.29,"n":3,"o":45.3,"t":"2026-10-07T11:30:00Z","v":600,"vw":45.303333},{"c":45.32,"h":45.32,"l":45.32,"n":1,"o":45.32,"t":"2026-10-07T11:45:00Z","v":700,"vw":45.32},{"c":45.38,"h":45.43,"l":45.27,"n":180,"o":45.27,"t":"2026-10-07T12:00:00Z","v":14280,"vw":45.354516},{"c":45.47,"h":45.57,"l":45.41,"n":51,"o":45.42,"t":"2026-10-07T12:15:00Z","v":4841,"vw":45.505376},{"c":45.49,"h":45.52,"l":45.48,"n":9,"o":45.52,"t":"2026-10-07T12:30:00Z","v":1270,"vw":45.492116},{"c":45.84,"h":45.94,"l":45.84,"n":38,"o":45.87,"t":"2026-10-07T13:00:00Z","v":4569,"vw":45.888065},{"c":45.62,"h":45.84,"l":45.62,"n":62,"o":45.81,"t":"2026-10-07T13:15:00Z","v":3821,"vw":45.736007},{"c":45.28,"h":45.91,"l":45.1,"n":1263,"o":45.61,"t":"2026-10-07T13:30:00Z","v":83384,"vw":45.491853},{"c":45.06,"h":45.49,"l":45.02,"n":1659,"o":45.33,"t":"2026-10-07T13:45:00Z","v":105649,"vw":45.246947},{"c":44.83,"h":45.18,"l":44.8,"n":2237,"o":45.09,"t":"2026-10-07T14:00:00Z","v":174074,"vw":44.916532},{"c":45.1501,"h":45.31,"l":44.83,"n":1714,"o":44.83,"t":"2026-10-07T14:15:00Z","v":142526,"vw":45.056299},{"c":45.23,"h":45.265,"l":45.01,"n":1508,"o":45.18,"t":"2026-10-07T14:30:00Z","v":94840,"vw":45.139572},{"c":45.56,"h":45.6,"l":45.17,"n":1113,"o":45.22,"t":"2026-10-07T14:45:00Z","v":49427,"vw":45.37543},{"c":45.89,"h":45.9,"l":45.495,"n":2182,"o":45.55,"t":"2026-10-07T15:00:00Z","v":136911,"vw":45.72651},{"c":45.86,"h":46.09,"l":45.78,"n":3466,"o":45.89,"t":"2026-10-07T15:15:00Z","v":279313,"vw":45.93294},{"c":45.59,"h":45.9,"l":45.561,"n":2111,"o":45.88,"t":"2026-10-07T15:30:00Z","v":197666,"vw":45.736383},{"c":45.35,"h":45.585,"l":45.34,"n":1049,"o":45.585,"t":"2026-10-07T15:45:00Z","v":61685,"vw":45.441288},{"c":45.4,"h":45.44,"l":45.29,"n":660,"o":45.36,"t":"2026-10-07T16:00:00Z","v":35451,"vw":45.37509},{"c":45.37,"h":45.415,"l":45.33,"n":577,"o":45.395,"t":"2026-10-07T16:15:00Z","v":27368,"vw":45.385621},{"c":45.24,"h":45.38,"l":45.2,"n":749,"o":45.37,"t":"2026-10-07T16:30:00Z","v":41444,"vw":45.287951},{"c":45.26,"h":45.305,"l":45.23,"n":580,"o":45.23,"t":"2026-10-07T16:45:00Z","v":34023,"vw":45.260349},{"c":45.265,"h":45.315,"l":45.23,"n":679,"o":45.26,"t":"2026-10-07T17:00:00Z","v":36788,"vw":45.278805},{"c":45.17,"h":45.315,"l":45.17,"n":672,"o":45.265,"t":"2026-10-07T17:15:00Z","v":35220,"vw":45.25472},{"c":45.1,"h":45.235,"l":45.09,"n":942,"o":45.16,"t":"2026-10-07T17:30:00Z","v":64691,"vw":45.175709},{"c":45.02,"h":45.155,"l":45.02,"n":683,"o":45.1,"t":"2026-10-07T17:45:00Z","v":40086,"vw":45.079648},{"c":44.995,"h":45.04,"l":44.92,"n":1049,"o":45.005,"t":"2026-10-07T18:00:00Z","v":63469,"vw":44.988038},{"c":45.01,"h":45.06,"l":44.97,"n":800,"o":44.995,"t":"2026-10-07T18:15:00Z","v":40946,"vw":45.011325},{"c":45.035,"h":45.08,"l":44.99,"n":832,"o":45.01,"t":"2026-10-07T18:30:00Z","v":47831,"vw":45.026256},{"c":45.115,"h":45.14,"l":44.985,"n":909,"o":45.035,"t":"2026-10-07T18:45:00Z","v":46514,"vw":45.073511},{"c":44.97,"h":45.15,"l":44.965,"n":1024,"o":45.12,"t":"2026-10-07T19:00:00Z","v":55222,"vw":45.054436},{"c":44.96,"h":45.03,"l":44.945,"n":988,"o":44.98,"t":"2026-10-07T19:15:00Z","v":58403,"vw":44.992176},{"c":44.79,"h":44.97,"l":44.78,"n":1673,"o":44.96,"t":"2026-10-07T19:30:00Z","v":93328,"vw":44.876859},{"c":44.83,"h":44.91,"l":44.78,"n":4038,"o":44.79,"t":"2026-10-07T19:45:00Z","v":294918,"vw":44.837889},{"c":44.79,"h":44.79,"l":44.79,"n":29,"o":44.79,"t":"2026-10-07T20:00:00Z","v":203787,"vw":44.79},{"c":44.75,"h":44.75,"l":44.58,"n":7,"o":44.65,"t":"2026-10-08T08:00:00Z","v":1078,"vw":44.653067},{"c":44.34,"h":44.37,"l":44.34,"n":6,"o":44.37,"t":"2026-10-08T11:45:00Z","v":639,"vw":44.357329},{"c":44.34,"h":44.36,"l":44.33,"n":19,"o":44.34,"t":"2026-10-08T12:00:00Z","v":1323,"vw":44.340864},{"c":44.31,"h":44.33,"l":44.31,"n":26,"o":44.33,"t":"2026-10-08T12:45:00Z","v":1442,"vw":44.323209},{"c":44.58,"h":44.61,"l":44.58,"n":6,"o":44.6,"t":"2026-10-08T13:00:00Z","v":790,"vw":44.595714},{"c":44.46,"h":44.63,"l":44.43,"n":59,"o":44.61,"t":"2026-10-08T13:15:00Z","v":5438,"vw":44.513627},{"c":44.05,"h":44.8,"l":43.9575,"n":1134,"o":44.47,"t":"2026-10-08T13:30:00Z","v":107946,"vw":44.36013},{"c":44.095,"h":44.15,"l":43.83,"n":991,"o":43.99,"t":"2026-10-08T13:45:00Z","v":65513,"vw":43.954671},{"c":43.9,"h":44.1575,"l":43.65,"n":985,"o":44.085,"t":"2026-10-08T14:00:00Z","v":92100,"vw":43.887889},{"c":44.165,"h":44.18,"l":43.88,"n":975,"o":43.88,"t":"2026-10-08T14:15:00Z","v":58631,"vw":44.02668},{"c":44.22,"h":44.28,"l":44.135,"n":563,"o":44.19,"t":"2026-10-08T14:30:00Z","v":34847,"vw":44.197454},{"c":44.1,"h":44.23,"l":44.1,"n":557,"o":44.22,"t":"2026-10-08T14:45:00Z","v":28002,"vw":44.170942},{"c":44.28,"h":44.34,"l":44.16,"n":644,"o":44.18,"t":"2026-10-08T15:00:00Z","v":26582,"vw":44.246388},{"c":44.33,"h":44.36,"l":44.2,"n":557,"o":44.28,"t":"2026-10-08T15:15:00Z","v":23163,"vw":44.285592},{"c":44.32,"h":44.45,"l":44.295,"n":1209,"o":44.36,"t":"2026-10-08T15:30:00Z","v":82182,"vw":44.353896},{"c":44.31,"h":44.41,"l":44.305,"n":418,"o":44.34,"t":"2026-10-08T15:45:00Z","v":18384,"vw":44.360463},{"c":44.32,"h":44.36,"l":44.27,"n":510,"o":44.3,"t":"2026-10-08T16:00:00Z","v":23317,"vw":44.306932},{"c":44.255,"h":44.51,"l":44.24,"n":724,"o":44.31,"t":"2026-10-08T16:15:00Z","v":33896,"vw":44.370023},{"c":44.35,"h":44.35,"l":44.255,"n":430,"o":44.255,"t":"2026-10-08T16:30:00Z","v":18334,"vw":44.299158},{"c":44.415,"h":44.53,"l":44.355,"n":1011,"o":44.355,"t":"2026-10-08T16:45:00Z","v":53474,"vw":44.479094},{"c":44.44,"h":44.47,"l":44.39,"n":396,"o":44.415,"t":"2026-10-08T17:00:00Z","v":15077,"vw":44.42927},{"c":44.41,"h":44.495,"l":44.365,"n":645,"o":44.45,"t":"2026-10-08T17:15:00Z","v":30843,"vw":44.416875},{"c":44.455,"h":44.485,"l":44.395,"n":551,"o":44.41,"t":"2026-10-08T17:30:00Z","v":28407,"vw":44.435257},{"c":44.515,"h":44.55,"l":44.405,"n":880,"o":44.455,"t":"2026-10-08T17:45:00Z","v":56770,"vw":44.473848},{"c":44.5,"h":44.545,"l":44.45,"n":643,"o":44.5175,"t":"2026-10-08T18:00:00Z","v":32580,"vw":44.506867},{"c":44.34,"h":44.55,"l":44.34,"n":658,"o":44.51,"t":"2026-10-08T18:15:00Z","v":35916,"vw":44.454957},{"c":44.385,"h":44.4,"l":44.285,"n":886,"o":44.33,"t":"2026-10-08T18:30:00Z","v":39308,"vw":44.34157},{"c":44.355,"h":44.44,"l":44.335,"n":1131,"o":44.385,"t":"2026-10-08T18:45:00Z","v":47629,"vw":44.381426},{"c":44.5,"h":44.5,"l":44.35,"n":1061,"o":44.35,"t":"2026-10-08T19:00:00Z","v":44809,"vw":44.418611},{"c":44.555,"h":44.61,"l":44.495,"n":1382,"o":44.495,"t":"2026-10-08T19:15:00Z","v":73126,"vw":44.538858},{"c":44.515,"h":44.56,"l":44.455,"n":1199,"o":44.56,"t":"2026-10-08T19:30:00Z","v":59398,"vw":44.505316},{"c":44.53,"h":44.61,"l":44.5,"n":3811,"o":44.515,"t":"2026-10-08T19:45:00Z","v":218789,"vw":44.547373},{"c":44.5,"h":44.53,"l":44.49,"n":30,"o":44.53,"t":"2026-10-08T20:00:00Z","v":193619,"vw":44.529908},{"c":45.22,"h":45.28,"l":44.98,"n":16,"o":45.14,"t":"2026-10-09T08:00:00Z","v":1635,"vw":45.169818},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-09T09:15:00Z","v":120,"vw":45},{"c":44.61,"h":44.65,"l":44.61,"n":19,"o":44.65,"t":"2026-10-09T11:00:00Z","v":864,"vw":44.627391},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-09T12:15:00Z","v":400,"vw":44.84},{"c":45.14,"h":45.3,"l":44.79,"n":646,"o":44.99,"t":"2026-10-09T13:30:00Z","v":66925,"vw":45.066561},{"c":45.41,"h":45.41,"l":45.1,"n":319,"o":45.1,"t":"2026-10-09T13:45:00Z","v":24728,"vw":45.261569},{"c":45.56,"h":45.6,"l":45.3,"n":475,"o":45.48,"t":"2026-10-09T14:00:00Z","v":29559,"vw":45.404324},{"c":45.26,"h":45.565,"l":45.18,"n":626,"o":45.565,"t":"2026-10-09T14:15:00Z","v":30161,"vw":45.417248},{"c":45.19,"h":45.24,"l":45.1042,"n":641,"o":45.23,"t":"2026-10-09T14:30:00Z","v":34942,"vw":45.17709},{"c":45.055,"h":45.155,"l":44.99,"n":641,"o":45.14,"t":"2026-10-09T14:45:00Z","v":32512,"vw":45.076377},{"c":45.13,"h":45.16,"l":45.01,"n":660,"o":45.065,"t":"2026-10-09T15:00:00Z","v":34721,"vw":45.08314},{"c":45.21,"h":45.22,"l":45.14,"n":697,"o":45.14,"t":"2026-10-09T15:15:00Z","v":30296,"vw":45.182152},{"c":45.11,"h":45.21,"l":45,"n":1483,"o":45.21,"t":"2026-10-09T15:30:00Z","v":150416,"vw":45.075569},{"c":45.17,"h":45.18,"l":45.07,"n":468,"o":45.09,"t":"2026-10-09T15:45:00Z","v":15893,"vw":45.128716},{"c":45.135,"h":45.26,"l":45.12,"n":511,"o":45.17,"t":"2026-10-09T16:00:00Z","v":18171,"vw":45.18366},{"c":45.225,"h":45.24,"l":45.13,"n":344,"o":45.15,"t":"2026-10-09T16:15:00Z","v":13135,"vw":45.166839},{"c":45.18,"h":45.2451,"l":45.18,"n":344,"o":45.22,"t":"2026-10-09T16:30:00Z","v":13768,"vw":45.223127},{"c":45.23,"h":45.24,"l":45.14,"n":436,"o":45.15,"t":"2026-10-09T16:45:00Z","v":15188,"vw":45.180226},{"c":45.26,"h":45.31,"l":45.21,"n":370,"o":45.235,"t":"2026-10-09T17:00:00Z","v":13902,"vw":45.256033},{"c":45.34,"h":45.34,"l":45.26,"n":339,"o":45.26,"t":"2026-10-09T17:15:00Z","v":11564,"vw":45.283355},{"c":45.42,"h":45.42,"l":45.34,"n":401,"o":45.34,"t":"2026-10-09T17:30:00Z","v":15709,"vw":45.381094},{"c":45.42,"h":45.46,"l":45.385,"n":534,"o":45.415,"t":"2026-10-09T17:45:00Z","v":17119,"vw":45.418972},{"c":45.42,"h":45.44,"l":45.3786,"n":431,"o":45.43,"t":"2026-10-09T18:00:00Z","v":15971,"vw":45.406211},{"c":45.45,"h":45.45,"l":45.37,"n":438,"o":45.41,"t":"2026-10-09T18:15:00Z","v":19466,"vw":45.406057},{"c":45.54,"h":45.54,"l":45.42,"n":793,"o":45.445,"t":"2026-10-09T18:30:00Z","v":30232,"vw":45.46445},{"c":45.495,"h":45.61,"l":45.48,"n":779,"o":45.54,"t":"2026-10-09T18:45:00Z","v":35685,"vw":45.538333},{"c":45.52,"h":45.57,"l":45.495,"n":761,"o":45.495,"t":"2026-10-09T19:00:00Z","v":33733,"vw":45.537951},{"c":45.55,"h":45.585,"l":45.5,"n":797,"o":45.5,"t":"2026-10-09T19:15:00Z","v":41469,"vw":45.565472},{"c":45.51,"h":45.58,"l":45.505,"n":1216,"o":45.54,"t":"2026-10-09T19:30:00Z","v":67843,"vw":45.545341},{"c":45.39,"h":45.55,"l":45.38,"n":3410,"o":45.52,"t":"2026-10-09T19:45:00Z","v":271239,"vw":45.425305},{"c":45.38,"h":45.38,"l":45.38,"n":20,"o":45.38,"t":"2026-10-09T20:00:00Z","v":159465,"vw":45.38},{"c":45.69,"h":45.69,"l":45.69,"n":1,"o":45.69,"t":"2026-10-12T11:15:00Z","v":300,"vw":45.69},{"c":45.71,"h":45.74,"l":45.71,"n":4,"o":45.74,"t":"2026-10-12T12:15:00Z","v":1250,"vw":45.720331},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-12T12:30:00Z","v":250,"vw":45.66},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-12T12:45:00Z","v":100,"vw":45.7},{"c":45.61,"h":45.72,"l":45.61,"n":77,"o":45.7,"t":"2026-10-12T13:00:00Z","v":2776,"vw":45.653453},{"c":45.73,"h":45.8,"l":45.58,"n":78,"o":45.62,"t":"2026-10-12T13:15:00Z","v":9553,"vw":45.666936},{"c":45.234,"h":45.71,"l":45.2249,"n":670,"o":45.71,"t":"2026-10-12T13:30:00Z","v":57308,"vw":45.443444},{"c":45.24,"h":45.42,"l":45.23,"n":238,"o":45.27,"t":"2026-10-12T13:45:00Z","v":15539,"vw":45.35666},{"c":45.34,"h":45.43,"l":45.2,"n":561,"o":45.2401,"t":"2026-10-12T14:00:00Z","v":42913,"vw":45.299636},{"c":45.34,"h":45.455,"l":45.32,"n":622,"o":45.36,"t":"2026-10-12T14:15:00Z","v":41374,"vw":45.374926},{"c":45.265,"h":45.35,"l":45.245,"n":547,"o":45.34,"t":"2026-10-12T14:30:00Z","v":30465,"vw":45.304489},{"c":45.345,"h":45.42,"l":45.25,"n":752,"o":45.265,"t":"2026-10-12T14:45:00Z","v":44522,"vw":45.353031},{"c":45.28,"h":45.39,"l":45.25,"n":755,"o":45.345,"t":"2026-10-12T15:00:00Z","v":54388,"vw":45.3341},{"c":45.31,"h":45.32,"l":45.225,"n":735,"o":45.26,"t":"2026-10-12T15:15:00Z","v":34437,"vw":45.25724},{"c":45.18,"h":45.345,"l":45.175,"n":648,"o":45.33,"t":"2026-10-12T15:30:00Z","v":33101,"vw":45.287644},{"c":45.195,"h":45.225,"l":45.18,"n":374,"o":45.19,"t":"2026-10-12T15:45:00Z","v":15680,"vw":45.200085},{"c":45.23,"h":45.3,"l":45.175,"n":521,"o":45.2,"t":"2026-10-12T16:00:00Z","v":27443,"vw":45.208904},{"c":45.16,"h":45.23,"l":45.155,"n":253,"o":45.23,"t":"2026-10-12T16:15:00Z","v":11458,"vw":45.198166},{"c":45.07,"h":45.155,"l":45.06,"n":631,"o":45.155,"t":"2026-10-12T16:30:00Z","v":21761,"vw":45.10497},{"c":45.015,"h":45.065,"l":45.005,"n":772,"o":45.065,"t":"2026-10-12T16:45:00Z","v":30100,"vw":45.030117},{"c":44.98,"h":45.02,"l":44.98,"n":576,"o":45,"t":"2026-10-12T17:00:00Z","v":24465,"vw":44.995853},{"c":45.06,"h":45.06,"l":44.955,"n":580,"o":44.98,"t":"2026-10-12T17:15:00Z","v":26715,"vw":44.992559},{"c":45.13,"h":45.15,"l":45.06,"n":656,"o":45.07,"t":"2026-10-12T17:30:00Z","v":22883,"vw":45.091576},{"c":45.145,"h":45.165,"l":45.11,"n":488,"o":45.13,"t":"2026-10-12T17:45:00Z","v":14238,"vw":45.136732},{"c":45.2375,"h":45.27,"l":45.15,"n":631,"o":45.15,"t":"2026-10-12T18:00:00Z","v":17126,"vw":45.223955},{"c":45.185,"h":45.235,"l":45.17,"n":387,"o":45.235,"t":"2026-10-12T18:15:00Z","v":16329,"vw":45.193295},{"c":45.19,"h":45.195,"l":45.145,"n":647,"o":45.17,"t":"2026-10-12T18:30:00Z","v":27859,"vw":45.167519},{"c":45.125,"h":45.195,"l":45.105,"n":654,"o":45.19,"t":"2026-10-12T18:45:00Z","v":24148,"vw":45.141825},{"c":45.105,"h":45.16,"l":45.105,"n":706,"o":45.12,"t":"2026-10-12T19:00:00Z","v":30711,"vw":45.130279},{"c":45.095,"h":45.15,"l":45.05,"n":994,"o":45.105,"t":"2026-10-12T19:15:00Z","v":33931,"vw":45.108521},{"c":45.19,"h":45.2,"l":45.092,"n":1103,"o":45.095,"t":"2026-10-12T19:30:00Z","v":58694,"vw":45.138922},{"c":45.325,"h":45.36,"l":45.185,"n":3919,"o":45.19,"t":"2026-10-12T19:45:00Z","v":252768,"vw":45.278618},{"c":45.31,"h":45.31,"l":45.31,"n":35,"o":45.31,"t":"2026-10-12T20:00:00Z","v":140392,"vw":45.31},{"c":45.75,"h":45.86,"l":45.75,"n":7,"o":45.86,"t":"2026-10-13T08:00:00Z","v":927,"vw":45.805484},{"c":45.63,"h":45.63,"l":45.63,"n":3,"o":45.63,"t":"2026-10-13T10:45:00Z","v":320,"vw":45.63},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-13T11:00:00Z","v":100,"vw":45.6},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-13T12:00:00Z","v":250,"vw":45.51},{"c":45.6,"h":45.6,"l":45.6,"n":3,"o":45.6,"t":"2026-10-13T12:30:00Z","v":300,"vw":45.6},{"c":45.65,"h":45.65,"l":45.53,"n":45,"o":45.58,"t":"2026-10-13T12:45:00Z","v":4377,"vw":45.568936},{"c":45.77,"h":45.77,"l":45.62,"n":127,"o":45.71,"t":"2026-10-13T13:15:00Z","v":8956,"vw":45.683796},{"c":45.32,"h":45.77,"l":45.26,"n":1105,"o":45.77,"t":"2026-10-13T13:30:00Z","v":84481,"vw":45.486064},{"c":45.02,"h":45.32,"l":44.97,"n":859,"o":45.31,"t":"2026-10-13T13:45:00Z","v":55378,"vw":45.07091},{"c":45.19,"h":45.25,"l":45.01,"n":765,"o":45.02,"t":"2026-10-13T14:00:00Z","v":34091,"vw":45.109532},{"c":45.12,"h":45.23,"l":45.06,"n":686,"o":45.23,"t":"2026-10-13T14:15:00Z","v":27726,"vw":45.142138},{"c":45.1261,"h":45.21,"l":45.03,"n":964,"o":45.13,"t":"2026-10-13T14:30:00Z","v":49347,"vw":45.107615},{"c":45.285,"h":45.33,"l":45.1,"n":1072,"o":45.13,"t":"2026-10-13T14:45:00Z","v":58679,"vw":45.223911},{"c":45.28,"h":45.34,"l":45.24,"n":929,"o":45.28,"t":"2026-10-13T15:00:00Z","v":43659,"vw":45.287468},{"c":45.31,"h":45.37,"l":45.23,"n":1524,"o":45.29,"t":"2026-10-13T15:15:00Z","v":88755,"vw":45.289918},{"c":45.38,"h":45.4,"l":45.27,"n":1036,"o":45.3,"t":"2026-10-13T15:30:00Z","v":61096,"vw":45.325427},{"c":45.34,"h":45.37,"l":45.28,"n":547,"o":45.37,"t":"2026-10-13T15:45:00Z","v":21522,"vw":45.326538},{"c":45.43,"h":45.43,"l":45.305,"n":499,"o":45.345,"t":"2026-10-13T16:00:00Z","v":17891,"vw":45.359206},{"c":45.51,"h":45.51,"l":45.39,"n":530,"o":45.425,"t":"2026-10-13T16:15:00Z","v":29632,"vw":45.432622},{"c":45.6,"h":45.615,"l":45.49,"n":621,"o":45.52,"t":"2026-10-13T16:30:00Z","v":40940,"vw":45.559582},{"c":45.68,"h":45.68,"l":45.58,"n":661,"o":45.6075,"t":"2026-10-13T16:45:00Z","v":41117,"vw":45.621832},{"c":45.605,"h":45.69,"l":45.58,"n":607,"o":45.68,"t":"2026-10-13T17:00:00Z","v":23646,"vw":45.64238},{"c":45.58,"h":45.65,"l":45.56,"n":556,"o":45.63,"t":"2026-10-13T17:15:00Z","v":15888,"vw":45.598858},{"c":45.625,"h":45.63,"l":45.58,"n":565,"o":45.59,"t":"2026-10-13T17:30:00Z","v":23060,"vw":45.613953},{"c":45.665,"h":45.69,"l":45.615,"n":648,"o":45.64,"t":"2026-10-13T17:45:00Z","v":23314,"vw":45.652513},{"c":45.75,"h":45.79,"l":45.66,"n":611,"o":45.67,"t":"2026-10-13T18:00:00Z","v":27209,"vw":45.741159},{"c":45.68,"h":45.79,"l":45.66,"n":727,"o":45.76,"t":"2026-10-13T18:15:00Z","v":30460,"vw":45.732448},{"c":45.77,"h":45.77,"l":45.675,"n":749,"o":45.68,"t":"2026-10-13T18:30:00Z","v":27460,"vw":45.736982},{"c":45.69,"h":45.79,"l":45.68,"n":874,"o":45.765,"t":"2026-10-13T18:45:00Z","v":32372,"vw":45.741171},{"c":45.59,"h":45.745,"l":45.59,"n":1016,"o":45.69,"t":"2026-10-13T19:00:00Z","v":35868,"vw":45.692729},{"c":45.43,"h":45.64,"l":45.41,"n":1469,"o":45.589,"t":"2026-10-13T19:15:00Z","v":49454,"vw":45.513651},{"c":45.515,"h":45.52,"l":45.43,"n":1046,"o":45.43,"t":"2026-10-13T19:30:00Z","v":49992,"vw":45.469984},{"c":45.46,"h":45.55,"l":45.43,"n":2553,"o":45.53,"t":"2026-10-13T19:45:00Z","v":168726,"vw":45.492688},{"c":45.44,"h":45.44,"l":45.44,"n":13,"o":45.44,"t":"2026-10-13T20:00:00Z","v":256315,"vw":45.44},{"c":46.16,"h":46.35,"l":46.16,"n":4,"o":46.35,"t":"2026-10-14T08:00:00Z","v":450,"vw":46.204811},{"c":45.95,"h":45.95,"l":45.77,"n":42,"o":45.78,"t":"2026-10-14T10:30:00Z","v":19720,"vw":45.841403},{"c":46.14,"h":46.14,"l":46.1,"n":13,"o":46.1,"t":"2026-10-14T11:45:00Z","v":1260,"vw":46.118723},{"c":46.24,"h":46.24,"l":46.2,"n":3,"o":46.2,"t":"2026-10-14T12:15:00Z","v":2167,"vw":46.201905},{"c":45.9,"h":46.02,"l":45.9,"n":4,"o":46.02,"t":"2026-10-14T12:45:00Z","v":812,"vw":45.933917},{"c":45.94,"h":45.94,"l":45.77,"n":33,"o":45.8,"t":"2026-10-14T13:15:00Z","v":3380,"vw":45.84623},{"c":46.23,"h":46.29,"l":45.7,"n":660,"o":45.84,"t":"2026-10-14T13:30:00Z","v":49846,"vw":45.976619},{"c":46.1,"h":46.3677,"l":46.1,"n":554,"o":46.245,"t":"2026-10-14T13:45:00Z","v":28577,"vw":46.237997},{"c":46.21,"h":46.345,"l":46.03,"n":762,"o":46.14,"t":"2026-10-14T14:00:00Z","v":30706,"vw":46.216398},{"c":45.91,"h":46.24,"l":45.91,"n":1021,"o":46.19,"t":"2026-10-14T14:15:00Z","v":83081,"vw":46.079541},{"c":45.72,"h":45.94,"l":45.71,"n":817,"o":45.91,"t":"2026-10-14T14:30:00Z","v":35800,"vw":45.772093},{"c":45.75,"h":45.83,"l":45.67,"n":598,"o":45.7119,"t":"2026-10-14T14:45:00Z","v":20874,"vw":45.743998},{"c":45.615,"h":45.77,"l":45.61,"n":620,"o":45.77,"t":"2026-10-14T15:00:00Z","v":24608,"vw":45.685846},{"c":45.65,"h":45.66,"l":45.59,"n":718,"o":45.63,"t":"2026-10-14T15:15:00Z","v":36930,"vw":45.63467},{"c":45.69,"h":45.69,"l":45.5,"n":1032,"o":45.63,"t":"2026-10-14T15:30:00Z","v":70186,"vw":45.598728},{"c":45.635,"h":45.81,"l":45.635,"n":531,"o":45.68,"t":"2026-10-14T15:45:00Z","v":43247,"vw":45.710879},{"c":45.75,"h":45.75,"l":45.58,"n":372,"o":45.635,"t":"2026-10-14T16:00:00Z","v":18862,"vw":45.632197},{"c":45.71,"h":45.77,"l":45.61,"n":1000,"o":45.77,"t":"2026-10-14T16:15:00Z","v":90122,"vw":45.682926},{"c":45.83,"h":45.83,"l":45.71,"n":429,"o":45.71,"t":"2026-10-14T16:30:00Z","v":24513,"vw":45.796679},{"c":45.75,"h":45.845,"l":45.74,"n":324,"o":45.8,"t":"2026-10-14T16:45:00Z","v":12506,"vw":45.812498},{"c":45.76,"h":45.795,"l":45.72,"n":321,"o":45.745,"t":"2026-10-14T17:00:00Z","v":12382,"vw":45.758959},{"c":45.78,"h":45.795,"l":45.73,"n":449,"o":45.765,"t":"2026-10-14T17:15:00Z","v":16716,"vw":45.765702},{"c":45.65,"h":45.785,"l":45.621,"n":1227,"o":45.785,"t":"2026-10-14T17:30:00Z","v":44658,"vw":45.684905},{"c":45.65,"h":45.65,"l":45.55,"n":689,"o":45.635,"t":"2026-10-14T17:45:00Z","v":36011,"vw":45.599745},{"c":45.66,"h":45.7,"l":45.6,"n":675,"o":45.65,"t":"2026-10-14T18:00:00Z","v":31750,"vw":45.641231},{"c":45.69,"h":45.7,"l":45.63,"n":634,"o":45.66,"t":"2026-10-14T18:15:00Z","v":28663,"vw":45.664507},{"c":45.63,"h":45.69,"l":45.615,"n":779,"o":45.67,"t":"2026-10-14T18:30:00Z","v":32303,"vw":45.647018},{"c":45.655,"h":45.725,"l":45.62,"n":1030,"o":45.64,"t":"2026-10-14T18:45:00Z","v":49314,"vw":45.673392},{"c":45.685,"h":45.7,"l":45.65,"n":673,"o":45.65,"t":"2026-10-14T19:00:00Z","v":28127,"vw":45.668494},{"c":45.55,"h":45.78,"l":45.55,"n":1377,"o":45.685,"t":"2026-10-14T19:15:00Z","v":68931,"vw":45.69454},{"c":45.495,"h":45.62,"l":45.49,"n":1332,"o":45.56,"t":"2026-10-14T19:30:00Z","v":73333,"vw":45.558472},{"c":45.53,"h":45.58,"l":45.47,"n":4049,"o":45.51,"t":"2026-10-14T19:45:00Z","v":263837,"vw":45.527867},{"c":45.56,"h":45.56,"l":45.56,"n":17,"o":45.56,"t":"2026-10-14T20:00:00Z","v":201611,"vw":45.56},{"c":46.2,"h":46.41,"l":45.99,"n":25,"o":46.15,"t":"2026-10-15T08:00:00Z","v":2862,"vw":46.198996},{"c":46.2,"h":46.2,"l":46.2,"n":7,"o":46.2,"t":"2026-10-15T09:15:00Z","v":528,"vw":46.2},{"c":46.11,"h":46.11,"l":46.1,"n":47,"o":46.1,"t":"2026-10-15T10:15:00Z","v":1455,"vw":46.105825},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-10-15T11:15:00Z","v":120,"vw":46.13},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-10-15T11:30:00Z","v":300,"vw":46.13},{"c":46.1,"h":46.15,"l":46.1,"n":5,"o":46.15,"t":"2026-10-15T11:45:00Z","v":611,"vw":46.116499},{"c":46.1,"h":46.1,"l":46.1,"n":8,"o":46.1,"t":"2026-10-15T12:00:00Z","v":338,"vw":46.1},{"c":46.05,"h":46.27,"l":46.05,"n":18,"o":46.27,"t":"2026-10-15T13:15:00Z","v":1966,"vw":46.233023},{"c":45.82,"h":46.14,"l":45.595,"n":739,"o":45.96,"t":"2026-10-15T13:30:00Z","v":69249,"vw":45.87541},{"c":45.88,"h":45.88,"l":45.73,"n":478,"o":45.81,"t":"2026-10-15T13:45:00Z","v":23766,"vw":45.811987},{"c":46.11,"h":46.215,"l":45.98,"n":407,"o":45.98,"t":"2026-10-15T14:00:00Z","v":13751,"vw":46.117645},{"c":45.975,"h":46.12,"l":45.92,"n":583,"o":46.1,"t":"2026-10-15T14:15:00Z","v":27529,"vw":46.055688},{"c":46.14,"h":46.14,"l":45.815,"n":612,"o":46,"t":"2026-10-15T14:30:00Z","v":24978,"vw":45.936041},{"c":46.28,"h":46.35,"l":46.16,"n":456,"o":46.16,"t":"2026-10-15T14:45:00Z","v":19693,"vw":46.271015},{"c":46.33,"h":46.39,"l":46.2,"n":533,"o":46.265,"t":"2026-10-15T15:00:00Z","v":20845,"vw":46.300493},{"c":46.245,"h":46.38,"l":46.22,"n":479,"o":46.28,"t":"2026-10-15T15:15:00Z","v":15289,"vw":46.30139},{"c":46.185,"h":46.245,"l":46.115,"n":530,"o":46.245,"t":"2026-10-15T15:30:00Z","v":26510,"vw":46.158205},{"c":46.309,"h":46.36,"l":46.19,"n":469,"o":46.19,"t":"2026-10-15T15:45:00Z","v":15239,"vw":46.264437},{"c":46.348,"h":46.36,"l":46.28,"n":258,"o":46.295,"t":"2026-10-15T16:00:00Z","v":11560,"vw":46.325061},{"c":46.45,"h":46.46,"l":46.32,"n":690,"o":46.34,"t":"2026-10-15T16:15:00Z","v":21240,"vw":46.394985},{"c":46.4,"h":46.46,"l":46.4,"n":671,"o":46.455,"t":"2026-10-15T16:30:00Z","v":33148,"vw":46.439269},{"c":46.405,"h":46.405,"l":46.28,"n":542,"o":46.38,"t":"2026-10-15T16:45:00Z","v":15050,"vw":46.345878},{"c":46.42,"h":46.42,"l":46.37,"n":304,"o":46.4,"t":"2026-10-15T17:00:00Z","v":8798,"vw":46.391336},{"c":46.421,"h":46.485,"l":46.36,"n":620,"o":46.42,"t":"2026-10-15T17:15:00Z","v":26317,"vw":46.425037},{"c":46.36,"h":46.44,"l":46.34,"n":1011,"o":46.425,"t":"2026-10-15T17:30:00Z","v":67754,"vw":46.403984},{"c":46.325,"h":46.4,"l":46.31,"n":694,"o":46.365,"t":"2026-10-15T17:45:00Z","v":24474,"vw":46.349351},{"c":46.33,"h":46.34,"l":46.28,"n":806,"o":46.325,"t":"2026-10-15T18:00:00Z","v":30967,"vw":46.308069},{"c":46.36,"h":46.4,"l":46.315,"n":877,"o":46.34,"t":"2026-10-15T18:15:00Z","v":31183,"vw":46.352291},{"c":46.295,"h":46.42,"l":46.27,"n":1094,"o":46.36,"t":"2026-10-15T18:30:00Z","v":55348,"vw":46.332887},{"c":46.39,"h":46.39,"l":46.275,"n":1040,"o":46.29,"t":"2026-10-15T18:45:00Z","v":45106,"vw":46.352354},{"c":46.37,"h":46.47,"l":46.34,"n":902,"o":46.39,"t":"2026-10-15T19:00:00Z","v":46230,"vw":46.410083},{"c":46.385,"h":46.425,"l":46.33,"n":1098,"o":46.365,"t":"2026-10-15T19:15:00Z","v":60856,"vw":46.390703},{"c":46.3,"h":46.38,"l":46.25,"n":1667,"o":46.38,"t":"2026-10-15T19:30:00Z","v":91711,"vw":46.295908},{"c":46.18,"h":46.34,"l":46.125,"n":3973,"o":46.3,"t":"2026-10-15T19:45:00Z","v":272766,"vw":46.178324},{"c":45.25,"h":46.17,"l":45.25,"n":19,"o":46.17,"t":"2026-10-15T20:00:00Z","v":199104,"vw":46.169525},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-16T10:15:00Z","v":211,"vw":46.6},{"c":46.67,"h":46.67,"l":46.67,"n":16,"o":46.67,"t":"2026-10-16T11:00:00Z","v":342,"vw":46.67},{"c":46.5299,"h":46.5299,"l":46.5299,"n":1,"o":46.5299,"t":"2026-10-16T11:30:00Z","v":192,"vw":46.5299},{"c":46.5,"h":46.54,"l":46.5,"n":16,"o":46.53,"t":"2026-10-16T13:00:00Z","v":2319,"vw":46.517401},{"c":46.62,"h":46.67,"l":46.51,"n":50,"o":46.55,"t":"2026-10-16T13:15:00Z","v":5340,"vw":46.61229},{"c":46.49,"h":46.75,"l":46.42,"n":1371,"o":46.58,"t":"2026-10-16T13:30:00Z","v":97650,"vw":46.563364},{"c":46.32,"h":46.49,"l":46.22,"n":655,"o":46.46,"t":"2026-10-16T13:45:00Z","v":32934,"vw":46.343431},{"c":46.11,"h":46.2895,"l":46.02,"n":928,"o":46.2895,"t":"2026-10-16T14:00:00Z","v":49444,"vw":46.12152},{"c":46.245,"h":46.4475,"l":46.1,"n":1535,"o":46.13,"t":"2026-10-16T14:15:00Z","v":96825,"vw":46.291298},{"c":46.21,"h":46.31,"l":46.19,"n":647,"o":46.24,"t":"2026-10-16T14:30:00Z","v":29383,"vw":46.246073},{"c":46.35,"h":46.4,"l":46.16,"n":679,"o":46.175,"t":"2026-10-16T14:45:00Z","v":35770,"vw":46.317887},{"c":46.11,"h":46.37,"l":46.11,"n":1126,"o":46.3699,"t":"2026-10-16T15:00:00Z","v":79999,"vw":46.255327},{"c":46.14,"h":46.22,"l":46.03,"n":1344,"o":46.06,"t":"2026-10-16T15:15:00Z","v":91124,"vw":46.149929},{"c":46.13,"h":46.25,"l":46.06,"n":471,"o":46.11,"t":"2026-10-16T15:30:00Z","v":24169,"vw":46.178554},{"c":46.08,"h":46.18,"l":46.06,"n":372,"o":46.15,"t":"2026-10-16T15:45:00Z","v":13048,"vw":46.14265},{"c":46.17,"h":46.2,"l":46.06,"n":469,"o":46.06,"t":"2026-10-16T16:00:00Z","v":22789,"vw":46.148423},{"c":46.2,"h":46.22,"l":46.125,"n":377,"o":46.189,"t":"2026-10-16T16:15:00Z","v":19928,"vw":46.185469},{"c":46.2625,"h":46.2718,"l":46.14,"n":544,"o":46.21,"t":"2026-10-16T16:30:00Z","v":34586,"vw":46.167468},{"c":46.4,"h":46.4,"l":46.25,"n":639,"o":46.25,"t":"2026-10-16T16:45:00Z","v":30921,"vw":46.31423},{"c":46.13,"h":46.39,"l":46.09,"n":730,"o":46.39,"t":"2026-10-16T17:00:00Z","v":43778,"vw":46.208826},{"c":45.97,"h":46.13,"l":45.965,"n":930,"o":46.13,"t":"2026-10-16T17:15:00Z","v":71422,"vw":46.020583},{"c":46.15,"h":46.195,"l":45.99,"n":845,"o":45.99,"t":"2026-10-16T17:30:00Z","v":74895,"vw":46.11278},{"c":46.205,"h":46.24,"l":46.14,"n":601,"o":46.165,"t":"2026-10-16T17:45:00Z","v":73370,"vw":46.177131},{"c":46.295,"h":46.3,"l":46.165,"n":521,"o":46.165,"t":"2026-10-16T18:00:00Z","v":21905,"vw":46.217292},{"c":46.22,"h":46.33,"l":46.13,"n":713,"o":46.31,"t":"2026-10-16T18:15:00Z","v":54993,"vw":46.210379},{"c":46.295,"h":46.32,"l":46.2,"n":621,"o":46.2,"t":"2026-10-16T18:30:00Z","v":30517,"vw":46.270547},{"c":46.26,"h":46.31,"l":46.22,"n":650,"o":46.29,"t":"2026-10-16T18:45:00Z","v":34308,"vw":46.281685},{"c":46.17,"h":46.31,"l":46.13,"n":822,"o":46.27,"t":"2026-10-16T19:00:00Z","v":34933,"vw":46.190228},{"c":46.155,"h":46.2,"l":46.07,"n":1658,"o":46.18,"t":"2026-10-16T19:15:00Z","v":63729,"vw":46.139873},{"c":46.04,"h":46.17,"l":46.03,"n":1300,"o":46.155,"t":"2026-10-16T19:30:00Z","v":63896,"vw":46.11009},{"c":46.12,"h":46.19,"l":45.97,"n":4997,"o":46.04,"t":"2026-10-16T19:45:00Z","v":449911,"vw":46.107519},{"c":46.13,"h":46.13,"l":46.13,"n":23,"o":46.13,"t":"2026-10-16T20:00:00Z","v":306022,"vw":46.13},{"c":46.41,"h":46.41,"l":46.27,"n":7,"o":46.35,"t":"2026-10-19T08:00:00Z","v":1321,"vw":46.331631},{"c":46.39,"h":46.39,"l":46.37,"n":3,"o":46.37,"t":"2026-10-19T08:15:00Z","v":202,"vw":46.38},{"c":46.13,"h":46.13,"l":46.12,"n":3,"o":46.12,"t":"2026-10-19T11:30:00Z","v":400,"vw":46.127436},{"c":46.3,"h":46.3,"l":46.2,"n":9,"o":46.2,"t":"2026-10-19T11:45:00Z","v":2200,"vw":46.239318},{"c":46.16,"h":46.16,"l":46.07,"n":2,"o":46.07,"t":"2026-10-19T12:45:00Z","v":470,"vw":46.117872},{"c":46.16,"h":46.16,"l":46.16,"n":3,"o":46.16,"t":"2026-10-19T13:00:00Z","v":360,"vw":46.16},{"c":46.19,"h":46.21,"l":46.04,"n":83,"o":46.1,"t":"2026-10-19T13:15:00Z","v":8671,"vw":46.10474},{"c":46.18,"h":46.36,"l":46.08,"n":595,"o":46.18,"t":"2026-10-19T13:30:00Z","v":48206,"vw":46.212738},{"c":45.855,"h":46.295,"l":45.84,"n":1008,"o":46.2,"t":"2026-10-19T13:45:00Z","v":62913,"vw":45.981497},{"c":46.21,"h":46.245,"l":45.8501,"n":993,"o":45.8501,"t":"2026-10-19T14:00:00Z","v":73148,"vw":45.960967},{"c":46.22,"h":46.2601,"l":46.135,"n":556,"o":46.245,"t":"2026-10-19T14:15:00Z","v":22381,"vw":46.190795},{"c":46.205,"h":46.25,"l":46.06,"n":965,"o":46.215,"t":"2026-10-19T14:30:00Z","v":59426,"vw":46.166517},{"c":46.26,"h":46.28,"l":46.09,"n":1857,"o":46.185,"t":"2026-10-19T14:45:00Z","v":130597,"vw":46.205596},{"c":46.03,"h":46.28,"l":46.03,"n":1223,"o":46.26,"t":"2026-10-19T15:00:00Z","v":74747,"vw":46.163626},{"c":46.24,"h":46.28,"l":46.05,"n":1107,"o":46.06,"t":"2026-10-19T15:15:00Z","v":101245,"vw":46.148836},{"c":46.38,"h":46.4025,"l":46.225,"n":699,"o":46.24,"t":"2026-10-19T15:30:00Z","v":34529,"vw":46.30439},{"c":46.375,"h":46.42,"l":46.29,"n":669,"o":46.4,"t":"2026-10-19T15:45:00Z","v":28994,"vw":46.372941},{"c":46.33,"h":46.5,"l":46.3,"n":838,"o":46.385,"t":"2026-10-19T16:00:00Z","v":65248,"vw":46.387068},{"c":46.28,"h":46.345,"l":46.18,"n":910,"o":46.34,"t":"2026-10-19T16:15:00Z","v":89283,"vw":46.238444},{"c":46.345,"h":46.45,"l":46.27,"n":604,"o":46.28,"t":"2026-10-19T16:30:00Z","v":57047,"vw":46.339625},{"c":46.52,"h":46.595,"l":46.3,"n":1060,"o":46.35,"t":"2026-10-19T16:45:00Z","v":94306,"vw":46.443906},{"c":46.605,"h":46.62,"l":46.48,"n":862,"o":46.51,"t":"2026-10-19T17:00:00Z","v":40946,"vw":46.549435},{"c":46.62,"h":46.64,"l":46.56,"n":533,"o":46.6,"t":"2026-10-19T17:15:00Z","v":22455,"vw":46.592748},{"c":46.71,"h":46.72,"l":46.55,"n":1037,"o":46.61,"t":"2026-10-19T17:30:00Z","v":67272,"vw":46.655318},{"c":46.769,"h":46.856,"l":46.665,"n":1193,"o":46.72,"t":"2026-10-19T17:45:00Z","v":82496,"vw":46.738345},{"c":46.78,"h":46.8,"l":46.685,"n":1169,"o":46.75,"t":"2026-10-19T18:00:00Z","v":76766,"vw":46.733621},{"c":46.81,"h":46.84,"l":46.735,"n":1010,"o":46.78,"t":"2026-10-19T18:15:00Z","v":52252,"vw":46.77794},{"c":46.88,"h":46.895,"l":46.79,"n":1651,"o":46.81,"t":"2026-10-19T18:30:00Z","v":105353,"vw":46.84103},{"c":46.86,"h":46.9,"l":46.85,"n":838,"o":46.88,"t":"2026-10-19T18:45:00Z","v":34309,"vw":46.871959},{"c":46.76,"h":46.915,"l":46.76,"n":1167,"o":46.875,"t":"2026-10-19T19:00:00Z","v":67119,"vw":46.868975},{"c":46.7,"h":46.8,"l":46.62,"n":1626,"o":46.76,"t":"2026-10-19T19:15:00Z","v":93560,"vw":46.733441},{"c":46.535,"h":46.77,"l":46.535,"n":1859,"o":46.72,"t":"2026-10-19T19:30:00Z","v":92610,"vw":46.633274},{"c":46.54,"h":46.6,"l":46.5,"n":3613,"o":46.53,"t":"2026-10-19T19:45:00Z","v":236576,"vw":46.54285},{"c":46.55,"h":46.55,"l":46.55,"n":29,"o":46.55,"t":"2026-10-19T20:00:00Z","v":229129,"vw":46.55},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-20T08:00:00Z","v":100,"vw":46.84},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-20T11:15:00Z","v":119,"vw":46.75},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-20T11:45:00Z","v":500,"vw":46.83},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-10-20T12:45:00Z","v":119,"vw":46.92},{"c":47.01,"h":47.01,"l":47,"n":2,"o":47,"t":"2026-10-20T13:15:00Z","v":600,"vw":47.008333},{"c":46.76,"h":47.13,"l":46.7,"n":1348,"o":46.97,"t":"2026-10-20T13:30:00Z","v":115787,"vw":46.998187},{"c":46.96,"h":47.06,"l":46.75,"n":943,"o":46.75,"t":"2026-10-20T13:45:00Z","v":61641,"vw":46.910281},{"c":46.74,"h":46.965,"l":46.62,"n":2704,"o":46.965,"t":"2026-10-20T14:00:00Z","v":236045,"vw":46.757807},{"c":47,"h":47,"l":46.71,"n":950,"o":46.71,"t":"2026-10-20T14:15:00Z","v":58669,"vw":46.934352},{"c":46.925,"h":47.07,"l":46.925,"n":1064,"o":47.02,"t":"2026-10-20T14:30:00Z","v":65951,"vw":47.002816},{"c":47.03,"h":47.12,"l":46.86,"n":1149,"o":46.915,"t":"2026-10-20T14:45:00Z","v":91765,"vw":46.978785},{"c":47.89,"h":48.14,"l":47.01,"n":13851,"o":47.04,"t":"2026-10-20T15:00:00Z","v":1554459,"vw":47.542749},{"c":47.98,"h":48.41,"l":47.7,"n":7432,"o":47.8825,"t":"2026-10-20T15:15:00Z","v":782413,"vw":48.150276},{"c":48.16,"h":48.21,"l":47.94,"n":1776,"o":47.9736,"t":"2026-10-20T15:30:00Z","v":165165,"vw":48.107045},{"c":48.08,"h":48.265,"l":48.08,"n":1050,"o":48.19,"t":"2026-10-20T15:45:00Z","v":91047,"vw":48.201331},{"c":48.26,"h":48.43,"l":48.04,"n":1215,"o":48.1399,"t":"2026-10-20T16:00:00Z","v":64461,"vw":48.250374},{"c":48.185,"h":48.3,"l":48.14,"n":1060,"o":48.28,"t":"2026-10-20T16:15:00Z","v":61751,"vw":48.20207},{"c":49.24,"h":50.82,"l":48.16,"n":20437,"o":48.17,"t":"2026-10-20T16:30:00Z","v":2527032,"vw":49.492966},{"c":49.44,"h":49.64,"l":49.1001,"n":5415,"o":49.24,"t":"2026-10-20T16:45:00Z","v":657640,"vw":49.368717},{"c":49.37,"h":49.62,"l":49.31,"n":2771,"o":49.41,"t":"2026-10-20T17:00:00Z","v":279823,"vw":49.452123},{"c":49.225,"h":49.43,"l":49.17,"n":2425,"o":49.39,"t":"2026-10-20T17:15:00Z","v":253905,"vw":49.311339},{"c":49.27,"h":49.46,"l":49.17,"n":2325,"o":49.23,"t":"2026-10-20T17:30:00Z","v":223524,"vw":49.302526},{"c":49.09,"h":49.42,"l":49.05,"n":2794,"o":49.275,"t":"2026-10-20T17:45:00Z","v":334177,"vw":49.246431},{"c":49.265,"h":49.32,"l":49.05,"n":2828,"o":49.08,"t":"2026-10-20T18:00:00Z","v":227579,"vw":49.198935},{"c":49.395,"h":49.5,"l":49.265,"n":2333,"o":49.265,"t":"2026-10-20T18:15:00Z","v":180262,"vw":49.392892},{"c":49.415,"h":49.45,"l":49.22,"n":2109,"o":49.395,"t":"2026-10-20T18:30:00Z","v":138436,"vw":49.339165},{"c":49.42,"h":49.445,"l":49.25,"n":2011,"o":49.415,"t":"2026-10-20T18:45:00Z","v":125329,"vw":49.382552},{"c":49.3,"h":49.48,"l":49.27,"n":1987,"o":49.42,"t":"2026-10-20T19:00:00Z","v":136583,"vw":49.398512},{"c":49.1,"h":49.31,"l":49.05,"n":2903,"o":49.305,"t":"2026-10-20T19:15:00Z","v":220874,"vw":49.185121},{"c":48.98,"h":49.1,"l":48.87,"n":4495,"o":49.1,"t":"2026-10-20T19:30:00Z","v":365263,"vw":48.959176},{"c":48.89,"h":49.055,"l":48.8,"n":8567,"o":48.97,"t":"2026-10-20T19:45:00Z","v":741415,"vw":48.898813},{"c":48.9,"h":48.9,"l":48.9,"n":33,"o":48.9,"t":"2026-10-20T20:00:00Z","v":368027,"vw":48.9},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-20T21:15:00Z","v":100,"vw":50},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-20T21:30:00Z","v":191,"vw":49.5},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-20T23:15:00Z","v":100,"vw":49.01},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-20T23:45:00Z","v":100,"vw":49.3},{"c":48.807,"h":48.8225,"l":48.39,"n":8,"o":48.8225,"t":"2026-10-21T08:00:00Z","v":816,"vw":48.7585},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-10-21T08:15:00Z","v":100,"vw":48.73},{"c":48.755,"h":48.755,"l":48.69,"n":2,"o":48.69,"t":"2026-10-21T09:30:00Z","v":500,"vw":48.703},{"c":48.62,"h":48.82,"l":48.59,"n":51,"o":48.59,"t":"2026-10-21T10:00:00Z","v":4131,"vw":48.705003},{"c":48.4,"h":48.49,"l":48.39,"n":114,"o":48.48,"t":"2026-10-21T10:30:00Z","v":11321,"vw":48.446122},{"c":48.46,"h":48.79,"l":48.27,"n":296,"o":48.43,"t":"2026-10-21T10:45:00Z","v":45692,"vw":48.436863},{"c":48.29,"h":48.52,"l":48.29,"n":623,"o":48.46,"t":"2026-10-21T11:00:00Z","v":37744,"vw":48.454292},{"c":48.55,"h":48.55,"l":48.23,"n":94,"o":48.27,"t":"2026-10-21T11:15:00Z","v":18251,"vw":48.454553},{"c":48.3106,"h":48.5,"l":48.2323,"n":110,"o":48.46,"t":"2026-10-21T11:30:00Z","v":23015,"vw":48.333101},{"c":48.22,"h":48.33,"l":48.14,"n":138,"o":48.3185,"t":"2026-10-21T11:45:00Z","v":27725,"vw":48.215938},{"c":48.25,"h":48.36,"l":48.1091,"n":509,"o":48.23,"t":"2026-10-21T12:00:00Z","v":100214,"vw":48.217674},{"c":48.15,"h":48.36,"l":48.1134,"n":212,"o":48.25,"t":"2026-10-21T12:15:00Z","v":51706,"vw":48.249389},{"c":48.2,"h":48.24,"l":48.05,"n":315,"o":48.17,"t":"2026-10-21T12:30:00Z","v":57370,"vw":48.142995},{"c":48.24,"h":48.43,"l":48.17,"n":501,"o":48.22,"t":"2026-10-21T12:45:00Z","v":73669,"vw":48.247012},{"c":48.11,"h":48.34,"l":48.05,"n":971,"o":48.09,"t":"2026-10-21T13:00:00Z","v":118627,"vw":48.152348},{"c":48.15,"h":48.2,"l":48.03,"n":914,"o":48.08,"t":"2026-10-21T13:15:00Z","v":120150,"vw":48.101053},{"c":48.96,"h":48.96,"l":48.09,"n":7387,"o":48.12,"t":"2026-10-21T13:30:00Z","v":743366,"vw":48.469454},{"c":48.915,"h":49.025,"l":48.79,"n":2109,"o":48.93,"t":"2026-10-21T13:45:00Z","v":280436,"vw":48.905689},{"c":48.67,"h":48.92,"l":48.51,"n":2458,"o":48.9,"t":"2026-10-21T14:00:00Z","v":182516,"vw":48.655261},{"c":48.27,"h":48.9,"l":48.245,"n":1773,"o":48.705,"t":"2026-10-21T14:15:00Z","v":182047,"vw":48.456501},{"c":48.13,"h":48.35,"l":48.11,"n":2847,"o":48.27,"t":"2026-10-21T14:30:00Z","v":442124,"vw":48.2006},{"c":48.12,"h":48.31,"l":48.06,"n":4644,"o":48.14,"t":"2026-10-21T14:45:00Z","v":444432,"vw":48.201783},{"c":48.095,"h":48.19,"l":47.98,"n":3725,"o":48.125,"t":"2026-10-21T15:00:00Z","v":293320,"vw":48.067613},{"c":48.18,"h":48.2,"l":48.09,"n":2815,"o":48.09,"t":"2026-10-21T15:15:00Z","v":190988,"vw":48.15137},{"c":48,"h":48.2,"l":47.94,"n":2114,"o":48.18,"t":"2026-10-21T15:30:00Z","v":152259,"vw":48.051377},{"c":48.08,"h":48.08,"l":47.97,"n":1057,"o":48,"t":"2026-10-21T15:45:00Z","v":61718,"vw":48.006365},{"c":47.995,"h":48.155,"l":47.98,"n":982,"o":48.1,"t":"2026-10-21T16:00:00Z","v":64619,"vw":48.047711},{"c":48.09,"h":48.14,"l":47.98,"n":901,"o":47.99,"t":"2026-10-21T16:15:00Z","v":69046,"vw":48.053744},{"c":48.04,"h":48.09,"l":47.95,"n":776,"o":48.09,"t":"2026-10-21T16:30:00Z","v":33088,"vw":48.023022},{"c":48.165,"h":48.2,"l":48.015,"n":951,"o":48.03,"t":"2026-10-21T16:45:00Z","v":81410,"vw":48.117234},{"c":48.065,"h":48.17,"l":48.03,"n":1020,"o":48.17,"t":"2026-10-21T17:00:00Z","v":58653,"vw":48.097736},{"c":48.135,"h":48.15,"l":48.05,"n":814,"o":48.08,"t":"2026-10-21T17:15:00Z","v":33878,"vw":48.0907},{"c":48.18,"h":48.18,"l":48,"n":1061,"o":48.13,"t":"2026-10-21T17:30:00Z","v":51064,"vw":48.060347},{"c":48.21,"h":48.27,"l":48.13,"n":2014,"o":48.17,"t":"2026-10-21T17:45:00Z","v":154211,"vw":48.199134},{"c":48.195,"h":48.28,"l":48.18,"n":1915,"o":48.225,"t":"2026-10-21T18:00:00Z","v":150820,"vw":48.229698},{"c":48.2,"h":48.285,"l":48.17,"n":1146,"o":48.19,"t":"2026-10-21T18:15:00Z","v":67946,"vw":48.221918},{"c":48.195,"h":48.225,"l":48.17,"n":1300,"o":48.205,"t":"2026-10-21T18:30:00Z","v":75464,"vw":48.201515},{"c":48.15,"h":48.21,"l":48.13,"n":1145,"o":48.2,"t":"2026-10-21T18:45:00Z","v":54882,"vw":48.184387},{"c":48.06,"h":48.155,"l":47.99,"n":1369,"o":48.155,"t":"2026-10-21T19:00:00Z","v":66608,"vw":48.045074},{"c":48.15,"h":48.175,"l":48.065,"n":1186,"o":48.065,"t":"2026-10-21T19:15:00Z","v":56293,"vw":48.120851},{"c":49.8,"h":50.25,"l":46.89,"n":31206,"o":48.155,"t":"2026-10-21T19:30:00Z","v":4095667,"vw":49.018369},{"c":50,"h":50.12,"l":49.69,"n":15397,"o":49.785,"t":"2026-10-21T19:45:00Z","v":2473557,"vw":49.941273},{"c":50.1155,"h":50.1215,"l":50,"n":192,"o":50,"t":"2026-10-21T20:00:00Z","v":573608,"vw":50.001079},{"c":50.1,"h":50.1215,"l":50.09,"n":308,"o":50.1,"t":"2026-10-21T20:15:00Z","v":124615,"vw":50.100637},{"c":50.12,"h":50.12,"l":50.1,"n":21,"o":50.1,"t":"2026-10-21T20:30:00Z","v":2224,"vw":50.104446},{"c":50.2,"h":50.2,"l":50.1,"n":49,"o":50.12,"t":"2026-10-21T21:00:00Z","v":14246,"vw":50.119161},{"c":50.3101,"h":50.69,"l":50.17,"n":230,"o":50.17,"t":"2026-10-21T21:30:00Z","v":98632,"vw":50.388542},{"c":50.3,"h":50.3791,"l":50.3,"n":46,"o":50.3791,"t":"2026-10-21T21:45:00Z","v":22510,"vw":50.313959},{"c":50.3,"h":50.35,"l":50.29,"n":57,"o":50.3,"t":"2026-10-21T22:00:00Z","v":131086,"vw":50.303196},{"c":50.28,"h":50.3,"l":50.28,"n":32,"o":50.3,"t":"2026-10-21T22:15:00Z","v":17651,"vw":50.288762},{"c":50.28,"h":50.3,"l":50.28,"n":17,"o":50.29,"t":"2026-10-21T22:30:00Z","v":8603,"vw":50.295313},{"c":50.27,"h":50.29,"l":50.27,"n":14,"o":50.28,"t":"2026-10-21T22:45:00Z","v":55081,"vw":50.272433},{"c":50.29,"h":50.29,"l":50.27,"n":17,"o":50.28,"t":"2026-10-21T23:00:00Z","v":15940,"vw":50.279873},{"c":50.27,"h":50.2901,"l":50.27,"n":61,"o":50.28,"t":"2026-10-21T23:15:00Z","v":7950,"vw":50.279217},{"c":50.271,"h":50.28,"l":50.26,"n":87,"o":50.26,"t":"2026-10-21T23:30:00Z","v":27085,"vw":50.271266},{"c":50.27,"h":50.3005,"l":50.23,"n":199,"o":50.26,"t":"2026-10-21T23:45:00Z","v":162800,"vw":50.251148},{"c":50.6,"h":51.05,"l":50.14,"n":618,"o":50.25,"t":"2026-10-22T08:00:00Z","v":108446,"vw":50.602324},{"c":50.65,"h":50.65,"l":50.59,"n":1264,"o":50.63,"t":"2026-10-22T08:15:00Z","v":92741,"vw":50.637162},{"c":50.7,"h":50.7,"l":50.53,"n":583,"o":50.64,"t":"2026-10-22T08:30:00Z","v":82446,"vw":50.626311},{"c":50.66,"h":50.66,"l":50.65,"n":70,"o":50.66,"t":"2026-10-22T08:45:00Z","v":6555,"vw":50.659672},{"c":50.7,"h":50.7,"l":50.66,"n":11,"o":50.6628,"t":"2026-10-22T09:00:00Z","v":5809,"vw":50.662745},{"c":50.66,"h":50.73,"l":50.66,"n":99,"o":50.7,"t":"2026-10-22T09:15:00Z","v":18776,"vw":50.693316},{"c":50.69,"h":50.69,"l":50.66,"n":21,"o":50.66,"t":"2026-10-22T09:30:00Z","v":14696,"vw":50.686937},{"c":50.65,"h":50.68,"l":50.59,"n":135,"o":50.68,"t":"2026-10-22T09:45:00Z","v":37478,"vw":50.640732},{"c":50.62,"h":50.65,"l":50.62,"n":60,"o":50.65,"t":"2026-10-22T10:00:00Z","v":25811,"vw":50.620635},{"c":50.6,"h":50.62,"l":50.6,"n":86,"o":50.62,"t":"2026-10-22T10:15:00Z","v":11039,"vw":50.612159},{"c":50.65,"h":50.6525,"l":50.6,"n":117,"o":50.6,"t":"2026-10-22T10:30:00Z","v":526700,"vw":50.650984},{"c":50.59,"h":50.65,"l":50.59,"n":39,"o":50.65,"t":"2026-10-22T10:45:00Z","v":20950,"vw":50.615776},{"c":50.55,"h":50.58,"l":50.5,"n":196,"o":50.5765,"t":"2026-10-22T11:00:00Z","v":610052,"vw":50.533339},{"c":50.5,"h":50.55,"l":50.47,"n":456,"o":50.54,"t":"2026-10-22T11:15:00Z","v":127235,"vw":50.504239},{"c":50.49,"h":50.52,"l":50.44,"n":2258,"o":50.5,"t":"2026-10-22T11:30:00Z","v":202111,"vw":50.472039},{"c":50.49,"h":50.52,"l":50.48,"n":1033,"o":50.5,"t":"2026-10-22T11:45:00Z","v":97701,"vw":50.497518},{"c":50.48,"h":50.54,"l":50.46,"n":6506,"o":50.485,"t":"2026-10-22T12:00:00Z","v":1285162,"vw":50.479779},{"c":50.47,"h":50.49,"l":50.46,"n":3249,"o":50.48,"t":"2026-10-22T12:15:00Z","v":161309,"vw":50.475165},{"c":50.49,"h":50.5,"l":50.47,"n":2560,"o":50.48,"t":"2026-10-22T12:30:00Z","v":153357,"vw":50.490484},{"c":50.5,"h":50.5209,"l":50.48,"n":1326,"o":50.49,"t":"2026-10-22T12:45:00Z","v":276005,"vw":50.496213},{"c":50.49,"h":50.51,"l":50.48,"n":2996,"o":50.5,"t":"2026-10-22T13:00:00Z","v":485985,"vw":50.497267},{"c":50.48,"h":50.5,"l":50.47,"n":4122,"o":50.5,"t":"2026-10-22T13:15:00Z","v":660203,"vw":50.487924},{"c":50.365,"h":50.52,"l":50.31,"n":22209,"o":50.5,"t":"2026-10-22T13:30:00Z","v":4814598,"vw":50.372387},{"c":50.25,"h":50.37,"l":50.19,"n":14827,"o":50.37,"t":"2026-10-22T13:45:00Z","v":5234073,"vw":50.27064},{"c":50.285,"h":50.29,"l":50.15,"n":10800,"o":50.25,"t":"2026-10-22T14:00:00Z","v":2793758,"vw":50.220319},{"c":50.36,"h":50.37,"l":50.275,"n":7747,"o":50.28,"t":"2026-10-22T14:15:00Z","v":1604987,"vw":50.326283},{"c":50.3,"h":50.37,"l":50.29,"n":7000,"o":50.36,"t":"2026-10-22T14:30:00Z","v":1292762,"vw":50.329372},{"c":50.295,"h":50.32,"l":50.27,"n":6242,"o":50.295,"t":"2026-10-22T14:45:00Z","v":1563591,"vw":50.3043},{"c":50.285,"h":50.315,"l":50.28,"n":5326,"o":50.3,"t":"2026-10-22T15:00:00Z","v":1954315,"vw":50.29552},{"c":50.325,"h":50.35,"l":50.265,"n":7205,"o":50.285,"t":"2026-10-22T15:15:00Z","v":2127404,"vw":50.293675},{"c":50.245,"h":50.32,"l":50.24,"n":3612,"o":50.32,"t":"2026-10-22T15:30:00Z","v":852552,"vw":50.273627},{"c":50.185,"h":50.245,"l":50.16,"n":3474,"o":50.245,"t":"2026-10-22T15:45:00Z","v":1352443,"vw":50.20127},{"c":50.23,"h":50.235,"l":49.9,"n":3432,"o":50.19,"t":"2026-10-22T16:00:00Z","v":787614,"vw":50.192913},{"c":50.23,"h":50.24,"l":50.21,"n":3246,"o":50.24,"t":"2026-10-22T16:15:00Z","v":714989,"vw":50.222122},{"c":50.225,"h":50.24,"l":50.21,"n":3289,"o":50.225,"t":"2026-10-22T16:30:00Z","v":621313,"vw":50.221943},{"c":50.275,"h":50.28,"l":50.22,"n":3708,"o":50.225,"t":"2026-10-22T16:45:00Z","v":581175,"vw":50.240571},{"c":50.265,"h":50.28,"l":50.25,"n":3004,"o":50.28,"t":"2026-10-22T17:00:00Z","v":866582,"vw":50.254201},{"c":50.325,"h":50.34,"l":50.255,"n":3669,"o":50.265,"t":"2026-10-22T17:15:00Z","v":1036650,"vw":50.294873},{"c":50.32,"h":50.355,"l":50.31,"n":2633,"o":50.325,"t":"2026-10-22T17:30:00Z","v":381237,"vw":50.330627},{"c":50.325,"h":50.34,"l":50.3,"n":2872,"o":50.32,"t":"2026-10-22T17:45:00Z","v":747698,"vw":50.318711},{"c":50.335,"h":50.35,"l":50.31,"n":3418,"o":50.325,"t":"2026-10-22T18:00:00Z","v":501624,"vw":50.324981},{"c":50.345,"h":50.36,"l":50.325,"n":3041,"o":50.335,"t":"2026-10-22T18:15:00Z","v":432174,"vw":50.342159},{"c":50.305,"h":50.35,"l":50.3,"n":4120,"o":50.345,"t":"2026-10-22T18:30:00Z","v":451482,"vw":50.327101},{"c":50.295,"h":50.34,"l":50.265,"n":5515,"o":50.305,"t":"2026-10-22T18:45:00Z","v":686946,"vw":50.299906},{"c":50.305,"h":50.315,"l":50.26,"n":3837,"o":50.295,"t":"2026-10-22T19:00:00Z","v":405398,"vw":50.276538},{"c":50.285,"h":50.315,"l":50.28,"n":3758,"o":50.31,"t":"2026-10-22T19:15:00Z","v":452503,"vw":50.295785},{"c":50.305,"h":50.315,"l":50.28,"n":4758,"o":50.281,"t":"2026-10-22T19:30:00Z","v":614756,"vw":50.292368},{"c":50.23,"h":50.315,"l":50.22,"n":11806,"o":50.3,"t":"2026-10-22T19:45:00Z","v":1989417,"vw":50.272959},{"c":50.22,"h":50.24,"l":50.22,"n":54,"o":50.23,"t":"2026-10-22T20:00:00Z","v":946366,"vw":50.220049},{"c":50.32,"h":50.32,"l":50.24,"n":3,"o":50.24,"t":"2026-10-22T20:15:00Z","v":7003,"vw":50.314286},{"c":50.4,"h":50.44,"l":50.35,"n":36,"o":50.44,"t":"2026-10-23T08:00:00Z","v":7504,"vw":50.391062},{"c":50.38,"h":50.4,"l":50.37,"n":53,"o":50.4,"t":"2026-10-23T08:15:00Z","v":15826,"vw":50.397123},{"c":50.38,"h":50.4,"l":50.38,"n":11,"o":50.4,"t":"2026-10-23T08:45:00Z","v":5485,"vw":50.393837},{"c":50.35,"h":50.35,"l":50.35,"n":8,"o":50.35,"t":"2026-10-23T09:15:00Z","v":5366,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":281,"o":50.35,"t":"2026-10-23T09:30:00Z","v":33403,"vw":50.35},{"c":50.37,"h":50.37,"l":50.34,"n":16,"o":50.34,"t":"2026-10-23T09:45:00Z","v":3066,"vw":50.356461},{"c":50.37,"h":50.37,"l":50.36,"n":84,"o":50.36,"t":"2026-10-23T10:00:00Z","v":19651,"vw":50.361712},{"c":50.4,"h":50.4,"l":50.36,"n":79,"o":50.37,"t":"2026-10-23T10:15:00Z","v":23009,"vw":50.370535},{"c":50.37,"h":50.37,"l":50.37,"n":2,"o":50.37,"t":"2026-10-23T10:30:00Z","v":750,"vw":50.37},{"c":50.36,"h":50.37,"l":50.36,"n":10,"o":50.37,"t":"2026-10-23T10:45:00Z","v":2236,"vw":50.364522},{"c":50.36,"h":50.38,"l":50.34,"n":26,"o":50.37,"t":"2026-10-23T11:00:00Z","v":2571,"vw":50.355332},{"c":50.36,"h":50.37,"l":50.36,"n":3,"o":50.36,"t":"2026-10-23T11:15:00Z","v":607,"vw":50.364234},{"c":50.35,"h":50.38,"l":50.35,"n":4,"o":50.37,"t":"2026-10-23T11:30:00Z","v":830,"vw":50.370783},{"c":50.3,"h":50.32,"l":50.28,"n":173,"o":50.3,"t":"2026-10-23T11:45:00Z","v":24036,"vw":50.300151},{"c":50.35,"h":50.35,"l":50.29,"n":371,"o":50.3,"t":"2026-10-23T12:00:00Z","v":38771,"vw":50.301113},{"c":50.36,"h":50.36,"l":50.34,"n":21,"o":50.34,"t":"2026-10-23T12:15:00Z","v":6031,"vw":50.348658},{"c":50.39,"h":50.4,"l":50.36,"n":313,"o":50.36,"t":"2026-10-23T12:30:00Z","v":38182,"vw":50.384071},{"c":50.45,"h":50.48,"l":50.36,"n":1755,"o":50.4,"t":"2026-10-23T12:45:00Z","v":241547,"vw":50.425741},{"c":50.42,"h":50.45,"l":50.38,"n":206,"o":50.45,"t":"2026-10-23T13:00:00Z","v":63725,"vw":50.407999},{"c":50.4,"h":50.41,"l":50.36,"n":89,"o":50.41,"t":"2026-10-23T13:15:00Z","v":25051,"vw":50.393219},{"c":50.365,"h":50.44,"l":50.355,"n":4708,"o":50.38,"t":"2026-10-23T13:30:00Z","v":1254374,"vw":50.384722},{"c":50.39,"h":50.39,"l":50.355,"n":2319,"o":50.36,"t":"2026-10-23T13:45:00Z","v":462165,"vw":50.380276},{"c":50.375,"h":50.39,"l":50.36,"n":2603,"o":50.38,"t":"2026-10-23T14:00:00Z","v":704045,"vw":50.373778},{"c":50.4,"h":50.42,"l":50.37,"n":2186,"o":50.375,"t":"2026-10-23T14:15:00Z","v":559327,"vw":50.388937},{"c":50.4101,"h":50.425,"l":50.39,"n":1203,"o":50.4,"t":"2026-10-23T14:30:00Z","v":203893,"vw":50.407394},{"c":50.43,"h":50.44,"l":50.41,"n":1006,"o":50.415,"t":"2026-10-23T14:45:00Z","v":182330,"vw":50.427229},{"c":50.42,"h":50.445,"l":50.39,"n":951,"o":50.44,"t":"2026-10-23T15:00:00Z","v":88847,"vw":50.419634},{"c":50.43,"h":50.435,"l":50.4,"n":951,"o":50.42,"t":"2026-10-23T15:15:00Z","v":80046,"vw":50.42192},{"c":50.44,"h":50.44,"l":50.42,"n":774,"o":50.429,"t":"2026-10-23T15:30:00Z","v":90875,"vw":50.433199},{"c":50.44,"h":50.44,"l":50.43,"n":77,"o":50.44,"t":"2026-10-23T15:45:00Z","v":6288,"vw":50.436065}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.85,"premium":4.375591044174168,"strike":46.58538597400627,"iv":0.14581504568894582,"gamma":0.0956634521569078,"theta":-0.005413125539350697,"vega":0.0670196961843068,"rho":0.11668852940070773,"breakevenPct":1.0528991040659152}],"put":[{"delta":0.1,"premium":0.2640189721007864,"strike":45.82182161782951,"iv":0.13891130067835988,"gamma":0.03440686232037425,"theta":-0.0018129803630170542,"vega":0.040916146694546164,"rho":-0.02226320314115402,"breakevenPct":9.661307464349163},{"delta":0.15,"premium":0.4364488100212659,"strike":46.57151656530985,"iv":0.14152815117228923,"gamma":0.04366237660288758,"theta":-0.0023045992953410806,"vega":0.05324018838118351,"rho":-0.03228174078533025,"breakevenPct":8.516621544143202},{"delta":0.2,"premium":0.6088786479417454,"strike":47.3212115127902,"iv":0.14414500166621858,"gamma":0.052917890885400914,"theta":-0.0027962182276651077,"vega":0.06556423006782086,"rho":-0.04230027842950648,"breakevenPct":7.371935623937239},{"delta":0.25,"premium":0.781308485862225,"strike":48.07090646027054,"iv":0.14676185216014792,"gamma":0.06217340516791425,"theta":-0.003287837159989135,"vega":0.07788827175445821,"rho":-0.05231881607368272,"breakevenPct":6.227249703731278},{"delta":0.3,"premium":0.9537383237827045,"strike":48.820601407750885,"iv":0.14937870265407727,"gamma":0.07142891945042758,"theta":-0.003779456092313161,"vega":0.09021231344109557,"rho":-0.062337353717858944,"breakevenPct":5.082563783525316},{"delta":0.35,"premium":1.126168161703184,"strike":49.570296355231235,"iv":0.1519955531480066,"gamma":0.08068443373294092,"theta":-0.004271075024637188,"vega":0.10253635512773292,"rho":-0.07235589136203517,"breakevenPct":3.937877863319354},{"delta":0.4,"premium":1.8410075446121439,"strike":50.6934418888692,"iv":0.16402673765557269,"gamma":0.08303585533826376,"theta":-0.0045642821903532195,"vega":0.10776944923404509,"rho":-0.08330189561371626,"breakevenPct":3.1318953680611896},{"delta":0.45,"premium":3.2842272193098334,"strike":52.318079421361915,"iv":0.18870005838512383,"gamma":0.07611604437548113,"theta":-0.004591050054269501,"vega":0.10348039072461458,"rho":-0.09549335803338188,"breakevenPct":2.780744285289615},{"delta":0.5,"premium":4.727446894007523,"strike":53.94271695385462,"iv":0.21337337911467494,"gamma":0.06919623341269851,"theta":-0.004617817918185783,"vega":0.09919133221518407,"rho":-0.1076848204530475,"breakevenPct":2.4295932025180407},{"delta":0.55,"premium":6.170666568705213,"strike":55.567354486347334,"iv":0.2380466998442261,"gamma":0.062276422449915894,"theta":-0.004644585782102066,"vega":0.09490227370575355,"rho":-0.11987628287271314,"breakevenPct":2.078442119746466},{"delta":0.6,"premium":7.613886243402902,"strike":57.19199201884004,"iv":0.2627200205737772,"gamma":0.05535661148713328,"theta":-0.004671353646018348,"vega":0.09061321519632305,"rho":-0.13206774529237875,"breakevenPct":1.7272910369748915},{"delta":0.65,"premium":9.057105918100593,"strike":58.81662955133275,"iv":0.2873933413033284,"gamma":0.048436800524350655,"theta":-0.00469812150993463,"vega":0.08632415668689253,"rho":-0.14425920771204437,"breakevenPct":1.3761399542033168},{"delta":0.7,"premium":10.500325592798282,"strike":60.44126708382546,"iv":0.31206666203287947,"gamma":0.041516989561568046,"theta":-0.004724889373850912,"vega":0.08203509817746202,"rho":-0.15645067013171,"breakevenPct":1.0249888714317428},{"delta":0.75,"premium":11.94354526749597,"strike":62.065904616318164,"iv":0.33673998276243056,"gamma":0.03459717859878543,"theta":-0.004751657237767194,"vega":0.07774603966803151,"rho":-0.1686421325513756,"breakevenPct":0.6738377886601681},{"delta":0.8,"premium":13.386764942193661,"strike":63.69054214881088,"iv":0.36141330349198175,"gamma":0.0276773676360028,"theta":-0.004778425101683476,"vega":0.073456981158601,"rho":-0.18083359497104126,"breakevenPct":0.3226867058885934}]},"raw":{"call":[{"delta":0.85,"premium":4.375591044174168,"strike":46.58538597400627,"iv":0.14581504568894582,"gamma":0.0956634521569078,"theta":-0.005413125539350697,"vega":0.0670196961843068,"rho":0.11668852940070773,"breakevenPct":1.0528991040659152}],"put":[{"delta":0.1,"premium":0.2640189721007864,"strike":45.82182161782951,"iv":0.13891130067835988,"gamma":0.03440686232037425,"theta":-0.0018129803630170542,"vega":0.040916146694546164,"rho":-0.02226320314115402,"breakevenPct":9.661307464349163},{"delta":0.15,"premium":0.4364488100212659,"strike":46.57151656530985,"iv":0.14152815117228923,"gamma":0.04366237660288758,"theta":-0.0023045992953410806,"vega":0.05324018838118351,"rho":-0.03228174078533025,"breakevenPct":8.516621544143202},{"delta":0.2,"premium":0.6088786479417454,"strike":47.3212115127902,"iv":0.14414500166621858,"gamma":0.052917890885400914,"theta":-0.0027962182276651077,"vega":0.06556423006782086,"rho":-0.04230027842950648,"breakevenPct":7.371935623937239},{"delta":0.25,"premium":0.781308485862225,"strike":48.07090646027054,"iv":0.14676185216014792,"gamma":0.06217340516791425,"theta":-0.003287837159989135,"vega":0.07788827175445821,"rho":-0.05231881607368272,"breakevenPct":6.227249703731278},{"delta":0.3,"premium":0.9537383237827045,"strike":48.820601407750885,"iv":0.14937870265407727,"gamma":0.07142891945042758,"theta":-0.003779456092313161,"vega":0.09021231344109557,"rho":-0.062337353717858944,"breakevenPct":5.082563783525316},{"delta":0.35,"premium":1.126168161703184,"strike":49.570296355231235,"iv":0.1519955531480066,"gamma":0.08068443373294092,"theta":-0.004271075024637188,"vega":0.10253635512773292,"rho":-0.07235589136203517,"breakevenPct":3.937877863319354},{"delta":0.4,"premium":1.8410075446121439,"strike":50.6934418888692,"iv":0.16402673765557269,"gamma":0.08303585533826376,"theta":-0.0045642821903532195,"vega":0.10776944923404509,"rho":-0.08330189561371626,"breakevenPct":3.1318953680611896},{"delta":0.45,"premium":3.2842272193098334,"strike":52.318079421361915,"iv":0.18870005838512383,"gamma":0.07611604437548113,"theta":-0.004591050054269501,"vega":0.10348039072461458,"rho":-0.09549335803338188,"breakevenPct":2.780744285289615},{"delta":0.5,"premium":4.727446894007523,"strike":53.94271695385462,"iv":0.21337337911467494,"gamma":0.06919623341269851,"theta":-0.004617817918185783,"vega":0.09919133221518407,"rho":-0.1076848204530475,"breakevenPct":2.4295932025180407},{"delta":0.55,"premium":6.170666568705213,"strike":55.567354486347334,"iv":0.2380466998442261,"gamma":0.062276422449915894,"theta":-0.004644585782102066,"vega":0.09490227370575355,"rho":-0.11987628287271314,"breakevenPct":2.078442119746466},{"delta":0.6,"premium":7.613886243402902,"strike":57.19199201884004,"iv":0.2627200205737772,"gamma":0.05535661148713328,"theta":-0.004671353646018348,"vega":0.09061321519632305,"rho":-0.13206774529237875,"breakevenPct":1.7272910369748915},{"delta":0.65,"premium":9.057105918100593,"strike":58.81662955133275,"iv":0.2873933413033284,"gamma":0.048436800524350655,"theta":-0.00469812150993463,"vega":0.08632415668689253,"rho":-0.14425920771204437,"breakevenPct":1.3761399542033168},{"delta":0.7,"premium":10.500325592798282,"strike":60.44126708382546,"iv":0.31206666203287947,"gamma":0.041516989561568046,"theta":-0.004724889373850912,"vega":0.08203509817746202,"rho":-0.15645067013171,"breakevenPct":1.0249888714317428},{"delta":0.75,"premium":11.94354526749597,"strike":62.065904616318164,"iv":0.33673998276243056,"gamma":0.03459717859878543,"theta":-0.004751657237767194,"vega":0.07774603966803151,"rho":-0.1686421325513756,"breakevenPct":0.6738377886601681},{"delta":0.8,"premium":13.386764942193661,"strike":63.69054214881088,"iv":0.36141330349198175,"gamma":0.0276773676360028,"theta":-0.004778425101683476,"vega":0.073456981158601,"rho":-0.18083359497104126,"breakevenPct":0.3226867058885934}]}},"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"}}