{"symbol":"TMV","url":"https://intraalpha.com/companies/TMV","capturedAt":"2026-10-22T23:45:08.676Z","state":"partial","quote":{"symbol":"TMV","last_price":42.63,"prev_close":45.32,"regular_close":42.83,"change":-2.69,"change_pct":-5.9356,"regular_change":-2.49,"regular_change_pct":-5.4943,"extended_change":-0.2,"extended_change_pct":-0.467,"bid":42.63,"ask":42.74,"bid_size":200,"ask_size":200,"volume":1712104,"vwap":43.153451,"open":43.98,"high":44.255,"low":42.505,"close":42.83,"trade_count":17887,"last_trade_at":"2026-10-22T23:36:03.399409424Z","last_quote_at":"2026-10-22T23:34:45.079047013Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:07.90423811-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:10.383Z","bars":[{"c":45.98,"h":46.39,"l":45.8,"n":153,"o":45.94,"t":"2026-10-15T08:00:00Z","v":20505,"vw":46.161929},{"c":45.82,"h":45.82,"l":45.82,"n":4,"o":45.82,"t":"2026-10-15T08:05:00Z","v":930,"vw":45.82},{"c":45.69,"h":45.69,"l":45.69,"n":12,"o":45.69,"t":"2026-10-15T08:10:00Z","v":702,"vw":45.69},{"c":45.8,"h":45.8,"l":45.74,"n":89,"o":45.75,"t":"2026-10-15T08:15:00Z","v":4870,"vw":45.765713},{"c":45.73,"h":45.81,"l":45.73,"n":7,"o":45.81,"t":"2026-10-15T08:20:00Z","v":840,"vw":45.776666},{"c":45.85,"h":45.85,"l":45.85,"n":18,"o":45.85,"t":"2026-10-15T08:55:00Z","v":1907,"vw":45.85},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-15T09:20:00Z","v":769,"vw":45.85},{"c":45.47,"h":45.52,"l":45.47,"n":10,"o":45.52,"t":"2026-10-15T09:30:00Z","v":1450,"vw":45.489231},{"c":45.42,"h":45.42,"l":45.42,"n":4,"o":45.42,"t":"2026-10-15T09:35:00Z","v":415,"vw":45.42},{"c":45.57,"h":45.57,"l":45.57,"n":14,"o":45.57,"t":"2026-10-15T09:45:00Z","v":924,"vw":45.57},{"c":45.6,"h":45.6,"l":45.54,"n":6,"o":45.54,"t":"2026-10-15T09:55:00Z","v":387,"vw":45.577358},{"c":45.56,"h":45.56,"l":45.56,"n":9,"o":45.56,"t":"2026-10-15T10:00:00Z","v":462,"vw":45.56},{"c":45.62,"h":45.62,"l":45.62,"n":28,"o":45.62,"t":"2026-10-15T10:05:00Z","v":823,"vw":45.62},{"c":45.62,"h":45.62,"l":45.62,"n":25,"o":45.62,"t":"2026-10-15T10:10:00Z","v":927,"vw":45.62},{"c":45.63,"h":45.63,"l":45.62,"n":9,"o":45.62,"t":"2026-10-15T10:20:00Z","v":1103,"vw":45.621042},{"c":45.69,"h":45.69,"l":45.69,"n":2,"o":45.69,"t":"2026-10-15T10:35:00Z","v":500,"vw":45.69},{"c":45.64,"h":45.68,"l":45.64,"n":11,"o":45.68,"t":"2026-10-15T10:45:00Z","v":1541,"vw":45.674074},{"c":45.68,"h":45.68,"l":45.67,"n":2,"o":45.67,"t":"2026-10-15T10:55:00Z","v":800,"vw":45.67875},{"c":45.62,"h":45.62,"l":45.6,"n":7,"o":45.6,"t":"2026-10-15T11:00:00Z","v":430,"vw":45.606667},{"c":45.57,"h":45.58,"l":45.57,"n":21,"o":45.58,"t":"2026-10-15T11:05:00Z","v":10344,"vw":45.579804},{"c":45.67,"h":45.67,"l":45.67,"n":1,"o":45.67,"t":"2026-10-15T11:10:00Z","v":100,"vw":45.67},{"c":45.6198,"h":45.6198,"l":45.6198,"n":1,"o":45.6198,"t":"2026-10-15T11:20:00Z","v":200,"vw":45.6198},{"c":45.57,"h":45.61,"l":45.57,"n":11,"o":45.61,"t":"2026-10-15T11:25:00Z","v":5640,"vw":45.60555},{"c":45.61,"h":45.61,"l":45.61,"n":10,"o":45.61,"t":"2026-10-15T11:30:00Z","v":705,"vw":45.61},{"c":45.7,"h":45.7,"l":45.7,"n":9,"o":45.7,"t":"2026-10-15T11:35:00Z","v":371,"vw":45.7},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-15T11:40:00Z","v":101,"vw":45.76},{"c":45.75,"h":45.86,"l":45.75,"n":59,"o":45.86,"t":"2026-10-15T11:50:00Z","v":12091,"vw":45.785782},{"c":45.8,"h":45.8,"l":45.79,"n":8,"o":45.79,"t":"2026-10-15T12:00:00Z","v":900,"vw":45.792782},{"c":45.65,"h":45.65,"l":45.65,"n":6,"o":45.65,"t":"2026-10-15T12:05:00Z","v":1198,"vw":45.65},{"c":45.5,"h":45.52,"l":45.5,"n":10,"o":45.52,"t":"2026-10-15T12:15:00Z","v":694,"vw":45.514545},{"c":45.41,"h":45.51,"l":45.41,"n":10,"o":45.51,"t":"2026-10-15T12:20:00Z","v":493,"vw":45.449759},{"c":45.4,"h":45.4,"l":45.4,"n":9,"o":45.4,"t":"2026-10-15T12:25:00Z","v":9994,"vw":45.4},{"c":45.42,"h":45.7273,"l":45.42,"n":6,"o":45.7273,"t":"2026-10-15T12:30:00Z","v":1477,"vw":45.463722},{"c":44.8,"h":45.25,"l":44.8,"n":189,"o":45.25,"t":"2026-10-15T12:35:00Z","v":20125,"vw":45.017288},{"c":44.8,"h":44.8,"l":44.58,"n":255,"o":44.7219,"t":"2026-10-15T12:40:00Z","v":23180,"vw":44.684933},{"c":44.94,"h":45.01,"l":44.82,"n":137,"o":44.82,"t":"2026-10-15T12:45:00Z","v":6731,"vw":44.903318},{"c":44.82,"h":44.9,"l":44.79,"n":95,"o":44.85,"t":"2026-10-15T12:50:00Z","v":11579,"vw":44.872283},{"c":44.81,"h":44.84,"l":44.81,"n":11,"o":44.84,"t":"2026-10-15T12:55:00Z","v":2382,"vw":44.812174},{"c":45.02,"h":45.02,"l":44.8424,"n":21,"o":44.8424,"t":"2026-10-15T13:00:00Z","v":5816,"vw":44.86962},{"c":44.95,"h":44.95,"l":44.95,"n":6,"o":44.95,"t":"2026-10-15T13:05:00Z","v":333,"vw":44.95},{"c":44.7,"h":44.93,"l":44.7,"n":33,"o":44.93,"t":"2026-10-15T13:10:00Z","v":1775,"vw":44.745971},{"c":44.8,"h":44.8,"l":44.789,"n":24,"o":44.789,"t":"2026-10-15T13:15:00Z","v":2458,"vw":44.79725},{"c":44.81,"h":44.81,"l":44.67,"n":109,"o":44.67,"t":"2026-10-15T13:25:00Z","v":11541,"vw":44.767278},{"c":44.95,"h":45.11,"l":44.74,"n":746,"o":44.9,"t":"2026-10-15T13:30:00Z","v":156011,"vw":44.912971},{"c":45.045,"h":45.045,"l":44.8405,"n":958,"o":44.94,"t":"2026-10-15T13:35:00Z","v":106284,"vw":44.930267},{"c":45.07,"h":45.085,"l":44.9001,"n":636,"o":45.0425,"t":"2026-10-15T13:40:00Z","v":74174,"vw":45.002927},{"c":44.85,"h":45.09,"l":44.83,"n":466,"o":45.06,"t":"2026-10-15T13:45:00Z","v":58257,"vw":44.900801},{"c":44.83,"h":44.89,"l":44.77,"n":358,"o":44.85,"t":"2026-10-15T13:50:00Z","v":41435,"vw":44.828981},{"c":44.87,"h":44.9,"l":44.805,"n":351,"o":44.84,"t":"2026-10-15T13:55:00Z","v":35575,"vw":44.860672},{"c":44.95,"h":45.04,"l":44.8,"n":616,"o":44.87,"t":"2026-10-15T14:00:00Z","v":53239,"vw":44.914887},{"c":44.92,"h":45.045,"l":44.895,"n":382,"o":44.95,"t":"2026-10-15T14:05:00Z","v":37060,"vw":44.951501},{"c":45.06,"h":45.08,"l":44.925,"n":451,"o":44.925,"t":"2026-10-15T14:10:00Z","v":46397,"vw":44.982993},{"c":44.98,"h":45.06,"l":44.92,"n":379,"o":45.035,"t":"2026-10-15T14:15:00Z","v":27779,"vw":44.996811},{"c":44.99,"h":45.02,"l":44.96,"n":287,"o":44.98,"t":"2026-10-15T14:20:00Z","v":20004,"vw":44.992446},{"c":44.95,"h":45.015,"l":44.93,"n":341,"o":44.99,"t":"2026-10-15T14:25:00Z","v":87902,"vw":44.96192},{"c":44.8101,"h":44.9651,"l":44.78,"n":384,"o":44.94,"t":"2026-10-15T14:30:00Z","v":81114,"vw":44.84228},{"c":44.69,"h":44.78,"l":44.62,"n":741,"o":44.78,"t":"2026-10-15T14:35:00Z","v":90726,"vw":44.689212},{"c":44.91,"h":44.92,"l":44.675,"n":485,"o":44.695,"t":"2026-10-15T14:40:00Z","v":52573,"vw":44.760614},{"c":44.87,"h":45.01,"l":44.87,"n":1901,"o":44.91,"t":"2026-10-15T14:45:00Z","v":193092,"vw":44.974559},{"c":44.84,"h":44.92,"l":44.79,"n":341,"o":44.88,"t":"2026-10-15T14:50:00Z","v":23325,"vw":44.861232},{"c":45.14,"h":45.145,"l":44.845,"n":401,"o":44.86,"t":"2026-10-15T14:55:00Z","v":40953,"vw":44.970175},{"c":45.32,"h":45.32,"l":45.14,"n":434,"o":45.14,"t":"2026-10-15T15:00:00Z","v":31618,"vw":45.200244},{"c":45.455,"h":45.52,"l":45.3102,"n":633,"o":45.3102,"t":"2026-10-15T15:05:00Z","v":59357,"vw":45.435158},{"c":45.47,"h":45.47,"l":45.35,"n":401,"o":45.45,"t":"2026-10-15T15:10:00Z","v":28027,"vw":45.426758},{"c":45.44,"h":45.48,"l":45.34,"n":230,"o":45.48,"t":"2026-10-15T15:15:00Z","v":14450,"vw":45.404245},{"c":45.5,"h":45.52,"l":45.405,"n":317,"o":45.45,"t":"2026-10-15T15:20:00Z","v":21497,"vw":45.465405},{"c":45.595,"h":45.62,"l":45.445,"n":377,"o":45.51,"t":"2026-10-15T15:25:00Z","v":35108,"vw":45.559936},{"c":45.47,"h":45.62,"l":45.46,"n":329,"o":45.59,"t":"2026-10-15T15:30:00Z","v":19137,"vw":45.526816},{"c":45.58,"h":45.59,"l":45.43,"n":206,"o":45.47,"t":"2026-10-15T15:35:00Z","v":10576,"vw":45.475294},{"c":45.555,"h":45.58,"l":45.5,"n":216,"o":45.515,"t":"2026-10-15T15:40:00Z","v":11890,"vw":45.547642},{"c":45.555,"h":45.645,"l":45.515,"n":343,"o":45.55,"t":"2026-10-15T15:45:00Z","v":55155,"vw":45.599434},{"c":45.48,"h":45.56,"l":45.42,"n":298,"o":45.56,"t":"2026-10-15T15:50:00Z","v":17348,"vw":45.506933},{"c":45.57,"h":45.61,"l":45.49,"n":308,"o":45.49,"t":"2026-10-15T15:55:00Z","v":18592,"vw":45.541629},{"c":45.54,"h":45.61,"l":45.53,"n":163,"o":45.54,"t":"2026-10-15T16:00:00Z","v":9810,"vw":45.56951},{"c":45.59,"h":45.61,"l":45.515,"n":232,"o":45.53,"t":"2026-10-15T16:05:00Z","v":18353,"vw":45.572601},{"c":45.56,"h":45.57,"l":45.5,"n":128,"o":45.57,"t":"2026-10-15T16:10:00Z","v":10538,"vw":45.540157},{"c":45.515,"h":45.56,"l":45.47,"n":155,"o":45.54,"t":"2026-10-15T16:15:00Z","v":19077,"vw":45.525984},{"c":45.57,"h":45.59,"l":45.48,"n":383,"o":45.51,"t":"2026-10-15T16:20:00Z","v":36676,"vw":45.542777},{"c":45.56,"h":45.57,"l":45.465,"n":252,"o":45.55,"t":"2026-10-15T16:25:00Z","v":16781,"vw":45.515268},{"c":45.66,"h":45.68,"l":45.585,"n":152,"o":45.59,"t":"2026-10-15T16:30:00Z","v":11068,"vw":45.646489},{"c":45.54,"h":45.65,"l":45.48,"n":394,"o":45.65,"t":"2026-10-15T16:35:00Z","v":32077,"vw":45.54758},{"c":45.545,"h":45.545,"l":45.48,"n":124,"o":45.53,"t":"2026-10-15T16:40:00Z","v":10155,"vw":45.519059},{"c":45.54,"h":45.58,"l":45.52,"n":76,"o":45.56,"t":"2026-10-15T16:45:00Z","v":10768,"vw":45.540412},{"c":45.54,"h":45.54,"l":45.43,"n":141,"o":45.535,"t":"2026-10-15T16:50:00Z","v":21099,"vw":45.511743},{"c":45.53,"h":45.55,"l":45.485,"n":130,"o":45.53,"t":"2026-10-15T16:55:00Z","v":9005,"vw":45.514189},{"c":45.535,"h":45.54,"l":45.465,"n":159,"o":45.53,"t":"2026-10-15T17:00:00Z","v":14000,"vw":45.4869},{"c":45.5,"h":45.51,"l":45.47,"n":72,"o":45.48,"t":"2026-10-15T17:05:00Z","v":4116,"vw":45.494138},{"c":45.49,"h":45.52,"l":45.46,"n":89,"o":45.505,"t":"2026-10-15T17:10:00Z","v":7138,"vw":45.489119},{"c":45.45,"h":45.56,"l":45.445,"n":86,"o":45.49,"t":"2026-10-15T17:15:00Z","v":6318,"vw":45.503575},{"c":45.54,"h":45.54,"l":45.43,"n":91,"o":45.44,"t":"2026-10-15T17:20:00Z","v":6065,"vw":45.482276},{"c":45.49,"h":45.555,"l":45.43,"n":207,"o":45.555,"t":"2026-10-15T17:25:00Z","v":13575,"vw":45.488664},{"c":45.46,"h":45.49,"l":45.43,"n":132,"o":45.49,"t":"2026-10-15T17:30:00Z","v":7989,"vw":45.457159},{"c":45.44,"h":45.47,"l":45.44,"n":94,"o":45.44,"t":"2026-10-15T17:35:00Z","v":8029,"vw":45.451507},{"c":45.44,"h":45.47,"l":45.41,"n":150,"o":45.44,"t":"2026-10-15T17:40:00Z","v":11036,"vw":45.445491},{"c":45.545,"h":45.58,"l":45.44,"n":87,"o":45.44,"t":"2026-10-15T17:45:00Z","v":5101,"vw":45.49994},{"c":45.5,"h":45.53,"l":45.43,"n":161,"o":45.525,"t":"2026-10-15T17:50:00Z","v":9833,"vw":45.451957},{"c":45.62,"h":45.63,"l":45.49,"n":385,"o":45.505,"t":"2026-10-15T17:55:00Z","v":24025,"vw":45.574427},{"c":45.53,"h":45.62,"l":45.51,"n":534,"o":45.595,"t":"2026-10-15T18:00:00Z","v":37810,"vw":45.558694},{"c":45.55,"h":45.59,"l":45.49,"n":125,"o":45.51,"t":"2026-10-15T18:05:00Z","v":6789,"vw":45.545},{"c":45.58,"h":45.58,"l":45.54,"n":49,"o":45.54,"t":"2026-10-15T18:10:00Z","v":3653,"vw":45.565},{"c":45.46,"h":45.57,"l":45.45,"n":97,"o":45.57,"t":"2026-10-15T18:15:00Z","v":6035,"vw":45.505455},{"c":45.44,"h":45.535,"l":45.425,"n":160,"o":45.47,"t":"2026-10-15T18:20:00Z","v":18139,"vw":45.467741},{"c":45.39,"h":45.47,"l":45.385,"n":144,"o":45.44,"t":"2026-10-15T18:25:00Z","v":9763,"vw":45.420812},{"c":45.39,"h":45.41,"l":45.365,"n":153,"o":45.385,"t":"2026-10-15T18:30:00Z","v":9498,"vw":45.388612},{"c":45.56,"h":45.56,"l":45.4,"n":118,"o":45.4,"t":"2026-10-15T18:35:00Z","v":10199,"vw":45.484025},{"c":45.47,"h":45.55,"l":45.445,"n":157,"o":45.55,"t":"2026-10-15T18:40:00Z","v":12779,"vw":45.489306},{"c":45.435,"h":45.47,"l":45.41,"n":64,"o":45.47,"t":"2026-10-15T18:45:00Z","v":4934,"vw":45.446051},{"c":45.5,"h":45.515,"l":45.43,"n":228,"o":45.435,"t":"2026-10-15T18:50:00Z","v":14544,"vw":45.481909},{"c":45.645,"h":45.645,"l":45.47,"n":199,"o":45.5,"t":"2026-10-15T18:55:00Z","v":16072,"vw":45.561362},{"c":45.56,"h":45.62,"l":45.56,"n":183,"o":45.62,"t":"2026-10-15T19:00:00Z","v":10383,"vw":45.590458},{"c":45.585,"h":45.615,"l":45.57,"n":79,"o":45.57,"t":"2026-10-15T19:05:00Z","v":9901,"vw":45.605805},{"c":45.565,"h":45.605,"l":45.56,"n":135,"o":45.595,"t":"2026-10-15T19:10:00Z","v":18631,"vw":45.592531},{"c":45.665,"h":45.68,"l":45.54,"n":234,"o":45.56,"t":"2026-10-15T19:15:00Z","v":26793,"vw":45.627488},{"c":45.65,"h":45.73,"l":45.635,"n":351,"o":45.67,"t":"2026-10-15T19:20:00Z","v":49580,"vw":45.682376},{"c":45.7,"h":45.705,"l":45.63,"n":182,"o":45.65,"t":"2026-10-15T19:25:00Z","v":31536,"vw":45.658022},{"c":45.7,"h":45.715,"l":45.65,"n":154,"o":45.695,"t":"2026-10-15T19:30:00Z","v":11891,"vw":45.691148},{"c":45.66,"h":45.765,"l":45.6,"n":429,"o":45.7,"t":"2026-10-15T19:35:00Z","v":39897,"vw":45.6822},{"c":45.635,"h":45.66,"l":45.62,"n":239,"o":45.66,"t":"2026-10-15T19:40:00Z","v":25598,"vw":45.636201},{"c":45.645,"h":45.685,"l":45.635,"n":264,"o":45.635,"t":"2026-10-15T19:45:00Z","v":24307,"vw":45.654468},{"c":45.705,"h":45.715,"l":45.635,"n":2117,"o":45.65,"t":"2026-10-15T19:50:00Z","v":79943,"vw":45.683252},{"c":45.65,"h":45.7177,"l":45.58,"n":674,"o":45.71,"t":"2026-10-15T19:55:00Z","v":52671,"vw":45.663615},{"c":45.6,"h":45.66,"l":45.6,"n":7,"o":45.66,"t":"2026-10-15T20:00:00Z","v":1770,"vw":45.648279},{"c":45.6,"h":45.66,"l":45.6,"n":10,"o":45.66,"t":"2026-10-15T20:10:00Z","v":628,"vw":45.626809},{"c":45.77,"h":45.77,"l":45.77,"n":2,"o":45.77,"t":"2026-10-15T20:15:00Z","v":140,"vw":45.77},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-15T20:20:00Z","v":110,"vw":45.55},{"c":45.46,"h":45.48,"l":45.46,"n":13,"o":45.47,"t":"2026-10-15T20:35:00Z","v":1080,"vw":45.47},{"c":45.2316,"h":45.2316,"l":45.2316,"n":3,"o":45.2316,"t":"2026-10-15T20:40:00Z","v":220,"vw":45.2316},{"c":45.46,"h":45.46,"l":45.4,"n":7,"o":45.4,"t":"2026-10-15T21:10:00Z","v":3600,"vw":45.413333},{"c":45.5,"h":45.5,"l":45.5,"n":6,"o":45.5,"t":"2026-10-15T21:15:00Z","v":4200,"vw":45.5},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-10-15T21:25:00Z","v":199,"vw":45.4},{"c":45.28,"h":45.28,"l":45.28,"n":1,"o":45.28,"t":"2026-10-15T21:35:00Z","v":769,"vw":45.28},{"c":45.16,"h":45.2,"l":45.16,"n":10,"o":45.2,"t":"2026-10-15T22:15:00Z","v":647,"vw":45.18},{"c":45.11,"h":45.11,"l":45.11,"n":15,"o":45.11,"t":"2026-10-15T22:20:00Z","v":363,"vw":45.11},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-15T23:15:00Z","v":200,"vw":45.05},{"c":45.03,"h":45.04,"l":45.03,"n":2,"o":45.04,"t":"2026-10-15T23:35:00Z","v":300,"vw":45.036667},{"c":45.88,"h":45.88,"l":45.4559,"n":58,"o":45.4559,"t":"2026-10-16T08:00:00Z","v":5658,"vw":45.71432},{"c":45.85,"h":45.9,"l":45.85,"n":3,"o":45.9,"t":"2026-10-16T08:05:00Z","v":701,"vw":45.892857},{"c":45.9387,"h":45.9387,"l":45.9387,"n":1,"o":45.9387,"t":"2026-10-16T08:15:00Z","v":531,"vw":45.9387},{"c":45.8,"h":45.8,"l":45.8,"n":4,"o":45.8,"t":"2026-10-16T08:20:00Z","v":260,"vw":45.8},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-16T10:05:00Z","v":250,"vw":45.96},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-16T10:45:00Z","v":200,"vw":45.96},{"c":46.03,"h":46.03,"l":46.03,"n":4,"o":46.03,"t":"2026-10-16T10:50:00Z","v":340,"vw":46.03},{"c":45.96,"h":46,"l":45.96,"n":12,"o":46,"t":"2026-10-16T10:55:00Z","v":1222,"vw":45.986588},{"c":45.9798,"h":45.9798,"l":45.9798,"n":2,"o":45.9798,"t":"2026-10-16T11:00:00Z","v":150,"vw":45.9798},{"c":45.98,"h":45.98,"l":45.98,"n":28,"o":45.98,"t":"2026-10-16T11:05:00Z","v":891,"vw":45.98},{"c":46.02,"h":46.02,"l":46,"n":15,"o":46,"t":"2026-10-16T11:10:00Z","v":845,"vw":46.01},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-10-16T11:20:00Z","v":300,"vw":46.03},{"c":46.06,"h":46.06,"l":46.05,"n":4,"o":46.05,"t":"2026-10-16T11:25:00Z","v":710,"vw":46.052958},{"c":46.09,"h":46.09,"l":46.07,"n":13,"o":46.07,"t":"2026-10-16T11:30:00Z","v":550,"vw":46.075714},{"c":46.12,"h":46.12,"l":46.12,"n":3,"o":46.12,"t":"2026-10-16T11:35:00Z","v":171,"vw":46.12},{"c":46.15,"h":46.15,"l":46.15,"n":14,"o":46.15,"t":"2026-10-16T11:45:00Z","v":530,"vw":46.15},{"c":46.35,"h":46.35,"l":46.24,"n":27,"o":46.24,"t":"2026-10-16T11:50:00Z","v":1042,"vw":46.259784},{"c":46.231,"h":46.231,"l":46.231,"n":2,"o":46.231,"t":"2026-10-16T11:55:00Z","v":174,"vw":46.231},{"c":46.28,"h":46.28,"l":46.27,"n":13,"o":46.27,"t":"2026-10-16T12:00:00Z","v":547,"vw":46.272801},{"c":46.21,"h":46.27,"l":46.21,"n":25,"o":46.2599,"t":"2026-10-16T12:05:00Z","v":4213,"vw":46.222363},{"c":46.1346,"h":46.17,"l":46.1346,"n":8,"o":46.17,"t":"2026-10-16T12:10:00Z","v":1063,"vw":46.151826},{"c":45.93,"h":46.09,"l":45.93,"n":11,"o":46.09,"t":"2026-10-16T12:20:00Z","v":9405,"vw":45.96838},{"c":45.89,"h":45.92,"l":45.89,"n":12,"o":45.92,"t":"2026-10-16T12:25:00Z","v":2165,"vw":45.908889},{"c":45.801,"h":45.801,"l":45.63,"n":8,"o":45.639,"t":"2026-10-16T12:35:00Z","v":918,"vw":45.685232},{"c":45.801,"h":45.801,"l":45.801,"n":1,"o":45.801,"t":"2026-10-16T12:40:00Z","v":235,"vw":45.801},{"c":45.81,"h":45.89,"l":45.8047,"n":37,"o":45.84,"t":"2026-10-16T12:45:00Z","v":14232,"vw":45.811671},{"c":45.953,"h":45.953,"l":45.953,"n":1,"o":45.953,"t":"2026-10-16T13:00:00Z","v":109,"vw":45.953},{"c":46.04,"h":46.04,"l":46.04,"n":3,"o":46.04,"t":"2026-10-16T13:05:00Z","v":360,"vw":46.04},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-16T13:10:00Z","v":100,"vw":46.07},{"c":46.2517,"h":46.2517,"l":46.2,"n":8,"o":46.2,"t":"2026-10-16T13:15:00Z","v":991,"vw":46.212411},{"c":46.3,"h":46.3,"l":46.3,"n":3,"o":46.3,"t":"2026-10-16T13:25:00Z","v":1176,"vw":46.3},{"c":46.235,"h":46.26,"l":46.1845,"n":320,"o":46.22,"t":"2026-10-16T13:30:00Z","v":36594,"vw":46.215451},{"c":46.04,"h":46.23,"l":46.02,"n":216,"o":46.21,"t":"2026-10-16T13:35:00Z","v":33244,"vw":46.165384},{"c":45.94,"h":46.08,"l":45.84,"n":355,"o":46.07,"t":"2026-10-16T13:40:00Z","v":33763,"vw":45.942837},{"c":45.845,"h":46.015,"l":45.845,"n":277,"o":45.955,"t":"2026-10-16T13:45:00Z","v":23317,"vw":45.946591},{"c":45.635,"h":45.85,"l":45.6214,"n":256,"o":45.84,"t":"2026-10-16T13:50:00Z","v":18859,"vw":45.737998},{"c":45.4801,"h":45.655,"l":45.475,"n":170,"o":45.6,"t":"2026-10-16T13:55:00Z","v":24268,"vw":45.550489},{"c":45.465,"h":45.47,"l":45.29,"n":354,"o":45.47,"t":"2026-10-16T14:00:00Z","v":39896,"vw":45.395762},{"c":45.46,"h":45.565,"l":45.45,"n":218,"o":45.465,"t":"2026-10-16T14:05:00Z","v":42594,"vw":45.490551},{"c":45.42,"h":45.475,"l":45.365,"n":350,"o":45.475,"t":"2026-10-16T14:10:00Z","v":27078,"vw":45.41145},{"c":45.6,"h":45.6,"l":45.38,"n":182,"o":45.405,"t":"2026-10-16T14:15:00Z","v":14399,"vw":45.478863},{"c":45.55,"h":45.6,"l":45.4995,"n":194,"o":45.59,"t":"2026-10-16T14:20:00Z","v":12925,"vw":45.554584},{"c":45.49,"h":45.56,"l":45.44,"n":176,"o":45.55,"t":"2026-10-16T14:25:00Z","v":12008,"vw":45.494822},{"c":45.59,"h":45.61,"l":45.52,"n":120,"o":45.52,"t":"2026-10-16T14:30:00Z","v":8882,"vw":45.566848},{"c":45.685,"h":45.695,"l":45.5799,"n":181,"o":45.59,"t":"2026-10-16T14:35:00Z","v":16313,"vw":45.639608},{"c":45.7,"h":45.7313,"l":45.66,"n":193,"o":45.66,"t":"2026-10-16T14:40:00Z","v":18092,"vw":45.700055},{"c":45.81,"h":45.81,"l":45.685,"n":138,"o":45.7,"t":"2026-10-16T14:45:00Z","v":10670,"vw":45.750914},{"c":45.61,"h":45.795,"l":45.605,"n":267,"o":45.795,"t":"2026-10-16T14:50:00Z","v":18164,"vw":45.710219},{"c":45.65,"h":45.745,"l":45.61,"n":146,"o":45.63,"t":"2026-10-16T14:55:00Z","v":9675,"vw":45.699022},{"c":45.53,"h":45.67,"l":45.53,"n":219,"o":45.645,"t":"2026-10-16T15:00:00Z","v":13631,"vw":45.605896},{"c":45.23,"h":45.51,"l":45.23,"n":418,"o":45.51,"t":"2026-10-16T15:05:00Z","v":31685,"vw":45.385536},{"c":45.335,"h":45.34,"l":45.18,"n":344,"o":45.22,"t":"2026-10-16T15:10:00Z","v":23041,"vw":45.260455},{"c":45.29,"h":45.355,"l":45.29,"n":234,"o":45.335,"t":"2026-10-16T15:15:00Z","v":20280,"vw":45.327585},{"c":45.37,"h":45.37,"l":45.25,"n":144,"o":45.3,"t":"2026-10-16T15:20:00Z","v":11524,"vw":45.300999},{"c":45.34,"h":45.4197,"l":45.3,"n":148,"o":45.38,"t":"2026-10-16T15:25:00Z","v":14397,"vw":45.355283},{"c":45.36,"h":45.39,"l":45.31,"n":190,"o":45.35,"t":"2026-10-16T15:30:00Z","v":11315,"vw":45.353665},{"c":45.39,"h":45.44,"l":45.35,"n":104,"o":45.36,"t":"2026-10-16T15:35:00Z","v":6474,"vw":45.393663},{"c":45.385,"h":45.415,"l":45.285,"n":137,"o":45.41,"t":"2026-10-16T15:40:00Z","v":9746,"vw":45.342279},{"c":45.67,"h":45.69,"l":45.4,"n":159,"o":45.4155,"t":"2026-10-16T15:45:00Z","v":13439,"vw":45.542357},{"c":45.57,"h":45.72,"l":45.55,"n":291,"o":45.6899,"t":"2026-10-16T15:50:00Z","v":21276,"vw":45.63288},{"c":45.63,"h":45.64,"l":45.565,"n":214,"o":45.6,"t":"2026-10-16T15:55:00Z","v":12307,"vw":45.601631},{"c":45.85,"h":46.02,"l":45.58,"n":824,"o":45.605,"t":"2026-10-16T16:00:00Z","v":53209,"vw":45.82931},{"c":45.91,"h":45.945,"l":45.82,"n":492,"o":45.845,"t":"2026-10-16T16:05:00Z","v":27376,"vw":45.893184},{"c":45.91,"h":45.93,"l":45.81,"n":393,"o":45.925,"t":"2026-10-16T16:10:00Z","v":28598,"vw":45.86604},{"c":46.15,"h":46.16,"l":45.89,"n":366,"o":45.89,"t":"2026-10-16T16:15:00Z","v":19261,"vw":46.044414},{"c":46.15,"h":46.21,"l":46.06,"n":259,"o":46.16,"t":"2026-10-16T16:20:00Z","v":16980,"vw":46.133189},{"c":46.22,"h":46.23,"l":46.1528,"n":215,"o":46.17,"t":"2026-10-16T16:25:00Z","v":18526,"vw":46.189061},{"c":46.14,"h":46.26,"l":46.13,"n":220,"o":46.21,"t":"2026-10-16T16:30:00Z","v":17710,"vw":46.202943},{"c":46.13,"h":46.2,"l":46.13,"n":121,"o":46.14,"t":"2026-10-16T16:35:00Z","v":8629,"vw":46.157997},{"c":46.03,"h":46.16,"l":46.03,"n":185,"o":46.12,"t":"2026-10-16T16:40:00Z","v":13138,"vw":46.100915},{"c":46.15,"h":46.22,"l":46.04,"n":233,"o":46.04,"t":"2026-10-16T16:45:00Z","v":14944,"vw":46.142069},{"c":46.15,"h":46.2,"l":46.125,"n":187,"o":46.18,"t":"2026-10-16T16:50:00Z","v":12919,"vw":46.165726},{"c":46.04,"h":46.17,"l":46.04,"n":125,"o":46.16,"t":"2026-10-16T16:55:00Z","v":9804,"vw":46.096305},{"c":46.02,"h":46.12,"l":46.02,"n":129,"o":46.04,"t":"2026-10-16T17:00:00Z","v":6075,"vw":46.065191},{"c":45.805,"h":46,"l":45.805,"n":184,"o":45.99,"t":"2026-10-16T17:05:00Z","v":12617,"vw":45.913734},{"c":45.84,"h":45.895,"l":45.77,"n":259,"o":45.77,"t":"2026-10-16T17:10:00Z","v":13919,"vw":45.840486},{"c":45.855,"h":45.91,"l":45.84,"n":189,"o":45.84,"t":"2026-10-16T17:15:00Z","v":9978,"vw":45.868442},{"c":45.79,"h":45.85,"l":45.76,"n":261,"o":45.84,"t":"2026-10-16T17:20:00Z","v":22304,"vw":45.809152},{"c":45.85,"h":45.9,"l":45.77,"n":179,"o":45.8,"t":"2026-10-16T17:25:00Z","v":11159,"vw":45.839733},{"c":45.83,"h":45.865,"l":45.82,"n":65,"o":45.84,"t":"2026-10-16T17:30:00Z","v":4949,"vw":45.83637},{"c":45.91,"h":45.91,"l":45.84,"n":166,"o":45.84,"t":"2026-10-16T17:35:00Z","v":10160,"vw":45.870944},{"c":45.82,"h":45.85,"l":45.66,"n":226,"o":45.85,"t":"2026-10-16T17:40:00Z","v":17343,"vw":45.745298},{"c":45.82,"h":45.85,"l":45.8,"n":67,"o":45.815,"t":"2026-10-16T17:45:00Z","v":5938,"vw":45.834346},{"c":45.84,"h":45.9,"l":45.8,"n":181,"o":45.82,"t":"2026-10-16T17:50:00Z","v":9016,"vw":45.835517},{"c":45.83,"h":45.83,"l":45.79,"n":92,"o":45.825,"t":"2026-10-16T17:55:00Z","v":5122,"vw":45.818226},{"c":45.88,"h":45.9,"l":45.79,"n":175,"o":45.83,"t":"2026-10-16T18:00:00Z","v":9832,"vw":45.836699},{"c":45.92,"h":45.92,"l":45.82,"n":161,"o":45.87,"t":"2026-10-16T18:05:00Z","v":12493,"vw":45.879911},{"c":45.96,"h":46,"l":45.95,"n":84,"o":45.95,"t":"2026-10-16T18:10:00Z","v":5120,"vw":45.965353},{"c":45.905,"h":45.98,"l":45.9047,"n":70,"o":45.97,"t":"2026-10-16T18:15:00Z","v":5322,"vw":45.934141},{"c":45.87,"h":45.905,"l":45.8459,"n":96,"o":45.905,"t":"2026-10-16T18:20:00Z","v":6616,"vw":45.88108},{"c":45.86,"h":45.885,"l":45.84,"n":177,"o":45.86,"t":"2026-10-16T18:25:00Z","v":11509,"vw":45.85975},{"c":46.0212,"h":46.025,"l":45.87,"n":147,"o":45.87,"t":"2026-10-16T18:30:00Z","v":8574,"vw":45.977415},{"c":45.94,"h":46.01,"l":45.88,"n":150,"o":46.01,"t":"2026-10-16T18:35:00Z","v":9790,"vw":45.920507},{"c":45.93,"h":45.95,"l":45.89,"n":83,"o":45.935,"t":"2026-10-16T18:40:00Z","v":7375,"vw":45.922361},{"c":45.87,"h":45.92,"l":45.86,"n":105,"o":45.915,"t":"2026-10-16T18:45:00Z","v":5683,"vw":45.902105},{"c":45.78,"h":45.89,"l":45.76,"n":205,"o":45.875,"t":"2026-10-16T18:50:00Z","v":13768,"vw":45.82742},{"c":45.805,"h":45.87,"l":45.7329,"n":407,"o":45.775,"t":"2026-10-16T18:55:00Z","v":32539,"vw":45.815878},{"c":45.67,"h":45.79,"l":45.67,"n":306,"o":45.79,"t":"2026-10-16T19:00:00Z","v":21488,"vw":45.737032},{"c":45.62,"h":45.695,"l":45.56,"n":418,"o":45.68,"t":"2026-10-16T19:05:00Z","v":29034,"vw":45.602707},{"c":45.62,"h":45.67,"l":45.61,"n":209,"o":45.625,"t":"2026-10-16T19:10:00Z","v":19239,"vw":45.641492},{"c":45.675,"h":45.675,"l":45.59,"n":156,"o":45.625,"t":"2026-10-16T19:15:00Z","v":20148,"vw":45.631934},{"c":45.63,"h":45.68,"l":45.63,"n":127,"o":45.67,"t":"2026-10-16T19:20:00Z","v":13069,"vw":45.656476},{"c":45.6,"h":45.635,"l":45.59,"n":98,"o":45.63,"t":"2026-10-16T19:25:00Z","v":13739,"vw":45.610888},{"c":45.64,"h":45.64,"l":45.5731,"n":99,"o":45.61,"t":"2026-10-16T19:30:00Z","v":11001,"vw":45.601281},{"c":45.64,"h":45.68,"l":45.625,"n":103,"o":45.65,"t":"2026-10-16T19:35:00Z","v":9264,"vw":45.646079},{"c":45.66,"h":45.66,"l":45.63,"n":103,"o":45.64,"t":"2026-10-16T19:40:00Z","v":16627,"vw":45.645557},{"c":45.62,"h":45.675,"l":45.62,"n":134,"o":45.67,"t":"2026-10-16T19:45:00Z","v":9242,"vw":45.649286},{"c":45.76,"h":45.765,"l":45.62,"n":1629,"o":45.62,"t":"2026-10-16T19:50:00Z","v":47456,"vw":45.698963},{"c":45.65,"h":45.8054,"l":45.64,"n":579,"o":45.785,"t":"2026-10-16T19:55:00Z","v":69037,"vw":45.728676},{"c":45.67,"h":45.67,"l":45.65,"n":361,"o":45.67,"t":"2026-10-16T20:00:00Z","v":33422,"vw":45.669849},{"c":45.55,"h":45.561,"l":45.55,"n":3,"o":45.561,"t":"2026-10-16T20:15:00Z","v":1100,"vw":45.556},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-16T20:20:00Z","v":1923,"vw":45.55},{"c":45.7,"h":45.7,"l":45.552,"n":4,"o":45.552,"t":"2026-10-16T20:25:00Z","v":324,"vw":45.653459},{"c":45.55,"h":45.56,"l":45.55,"n":4,"o":45.56,"t":"2026-10-16T20:50:00Z","v":503,"vw":45.555},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-16T21:05:00Z","v":260,"vw":45.4},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-16T21:10:00Z","v":382,"vw":45.4},{"c":45.34,"h":45.35,"l":45.24,"n":38,"o":45.33,"t":"2026-10-19T08:00:00Z","v":3453,"vw":45.323009},{"c":45.62,"h":45.62,"l":45.62,"n":2,"o":45.62,"t":"2026-10-19T09:40:00Z","v":200,"vw":45.62},{"c":45.52,"h":45.52,"l":45.5,"n":50,"o":45.5,"t":"2026-10-19T10:40:00Z","v":3073,"vw":45.517333},{"c":45.52,"h":45.52,"l":45.52,"n":4,"o":45.52,"t":"2026-10-19T10:55:00Z","v":700,"vw":45.52},{"c":45.61,"h":45.61,"l":45.61,"n":6,"o":45.61,"t":"2026-10-19T11:00:00Z","v":421,"vw":45.61},{"c":45.64,"h":45.64,"l":45.64,"n":2,"o":45.64,"t":"2026-10-19T11:05:00Z","v":150,"vw":45.64},{"c":45.38,"h":45.41,"l":45.38,"n":11,"o":45.41,"t":"2026-10-19T11:35:00Z","v":467,"vw":45.395},{"c":45.79,"h":45.82,"l":45.79,"n":12,"o":45.82,"t":"2026-10-19T12:00:00Z","v":1273,"vw":45.80057},{"c":45.7891,"h":45.7891,"l":45.7891,"n":3,"o":45.7891,"t":"2026-10-19T12:05:00Z","v":300,"vw":45.7891},{"c":45.9038,"h":45.9038,"l":45.88,"n":8,"o":45.88,"t":"2026-10-19T12:40:00Z","v":400,"vw":45.89428},{"c":45.88,"h":45.88,"l":45.84,"n":11,"o":45.84,"t":"2026-10-19T12:45:00Z","v":2550,"vw":45.848538},{"c":45.8,"h":45.81,"l":45.8,"n":33,"o":45.8,"t":"2026-10-19T12:50:00Z","v":2170,"vw":45.80169},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-19T12:55:00Z","v":100,"vw":45.9},{"c":45.82,"h":45.84,"l":45.82,"n":2,"o":45.84,"t":"2026-10-19T13:00:00Z","v":320,"vw":45.82625},{"c":45.83,"h":45.83,"l":45.83,"n":1,"o":45.83,"t":"2026-10-19T13:05:00Z","v":100,"vw":45.83},{"c":45.89,"h":45.89,"l":45.89,"n":9,"o":45.89,"t":"2026-10-19T13:15:00Z","v":912,"vw":45.89},{"c":46,"h":46,"l":45.95,"n":31,"o":45.95,"t":"2026-10-19T13:20:00Z","v":6561,"vw":45.984489},{"c":45.95,"h":45.95,"l":45.95,"n":6,"o":45.95,"t":"2026-10-19T13:25:00Z","v":660,"vw":45.95},{"c":45.89,"h":45.9295,"l":45.83,"n":92,"o":45.9,"t":"2026-10-19T13:30:00Z","v":16252,"vw":45.896841},{"c":45.88,"h":45.905,"l":45.77,"n":143,"o":45.8405,"t":"2026-10-19T13:35:00Z","v":16246,"vw":45.841145},{"c":46.03,"h":46.05,"l":45.845,"n":256,"o":45.885,"t":"2026-10-19T13:40:00Z","v":19463,"vw":45.996289},{"c":45.98,"h":46.12,"l":45.98,"n":126,"o":46.03,"t":"2026-10-19T13:45:00Z","v":15220,"vw":46.033461},{"c":45.92,"h":46.04,"l":45.92,"n":79,"o":45.99,"t":"2026-10-19T13:50:00Z","v":6738,"vw":46.000995},{"c":45.82,"h":45.92,"l":45.82,"n":160,"o":45.91,"t":"2026-10-19T13:55:00Z","v":14929,"vw":45.87555},{"c":45.92,"h":45.935,"l":45.83,"n":105,"o":45.83,"t":"2026-10-19T14:00:00Z","v":15140,"vw":45.915375},{"c":45.92,"h":45.97,"l":45.9,"n":122,"o":45.91,"t":"2026-10-19T14:05:00Z","v":5260,"vw":45.922258},{"c":46.02,"h":46.02,"l":45.96,"n":43,"o":45.96,"t":"2026-10-19T14:10:00Z","v":3502,"vw":45.996033},{"c":45.99,"h":46.05,"l":45.97,"n":62,"o":46.05,"t":"2026-10-19T14:15:00Z","v":5324,"vw":45.986357},{"c":46,"h":46.055,"l":46,"n":23,"o":46,"t":"2026-10-19T14:20:00Z","v":1493,"vw":46.011188},{"c":46.14,"h":46.16,"l":46,"n":144,"o":46.03,"t":"2026-10-19T14:25:00Z","v":10340,"vw":46.041655},{"c":46.21,"h":46.215,"l":46.13,"n":125,"o":46.16,"t":"2026-10-19T14:30:00Z","v":13736,"vw":46.167325},{"c":46.3,"h":46.3,"l":46.205,"n":183,"o":46.215,"t":"2026-10-19T14:35:00Z","v":10783,"vw":46.255712},{"c":46.31,"h":46.33,"l":46.28,"n":146,"o":46.28,"t":"2026-10-19T14:40:00Z","v":16292,"vw":46.300637},{"c":46.36,"h":46.39,"l":46.345,"n":131,"o":46.345,"t":"2026-10-19T14:45:00Z","v":12591,"vw":46.36308},{"c":46.35,"h":46.38,"l":46.3,"n":89,"o":46.36,"t":"2026-10-19T14:50:00Z","v":8372,"vw":46.340906},{"c":46.36,"h":46.37,"l":46.28,"n":96,"o":46.28,"t":"2026-10-19T14:55:00Z","v":5625,"vw":46.337412},{"c":46.41,"h":46.41,"l":46.35,"n":78,"o":46.35,"t":"2026-10-19T15:00:00Z","v":6384,"vw":46.375486},{"c":46.32,"h":46.43,"l":46.32,"n":171,"o":46.4299,"t":"2026-10-19T15:05:00Z","v":13502,"vw":46.385793},{"c":46.33,"h":46.35,"l":46.3,"n":76,"o":46.345,"t":"2026-10-19T15:10:00Z","v":9485,"vw":46.330575},{"c":46.41,"h":46.41,"l":46.335,"n":41,"o":46.34,"t":"2026-10-19T15:15:00Z","v":3213,"vw":46.375671},{"c":46.4,"h":46.43,"l":46.39,"n":91,"o":46.41,"t":"2026-10-19T15:20:00Z","v":4748,"vw":46.410549},{"c":46.33,"h":46.39,"l":46.32,"n":120,"o":46.38,"t":"2026-10-19T15:25:00Z","v":9006,"vw":46.363988},{"c":46.4,"h":46.405,"l":46.32,"n":60,"o":46.33,"t":"2026-10-19T15:30:00Z","v":6791,"vw":46.366629},{"c":46.43,"h":46.43,"l":46.37,"n":42,"o":46.42,"t":"2026-10-19T15:35:00Z","v":4698,"vw":46.416454},{"c":46.5,"h":46.52,"l":46.43,"n":86,"o":46.43,"t":"2026-10-19T15:40:00Z","v":11322,"vw":46.5008},{"c":46.47,"h":46.5,"l":46.4,"n":121,"o":46.5,"t":"2026-10-19T15:45:00Z","v":13067,"vw":46.44081},{"c":46.505,"h":46.53,"l":46.445,"n":128,"o":46.5,"t":"2026-10-19T15:50:00Z","v":9726,"vw":46.498719},{"c":46.49,"h":46.52,"l":46.43,"n":141,"o":46.5099,"t":"2026-10-19T15:55:00Z","v":18527,"vw":46.475734},{"c":46.46,"h":46.52,"l":46.46,"n":94,"o":46.5,"t":"2026-10-19T16:00:00Z","v":8223,"vw":46.478518},{"c":46.49,"h":46.53,"l":46.41,"n":167,"o":46.46,"t":"2026-10-19T16:05:00Z","v":13817,"vw":46.473851},{"c":46.57,"h":46.57,"l":46.5,"n":77,"o":46.5,"t":"2026-10-19T16:10:00Z","v":7160,"vw":46.543583},{"c":46.61,"h":46.615,"l":46.57,"n":61,"o":46.58,"t":"2026-10-19T16:15:00Z","v":4242,"vw":46.591045},{"c":46.61,"h":46.66,"l":46.6,"n":155,"o":46.63,"t":"2026-10-19T16:20:00Z","v":13954,"vw":46.649529},{"c":46.57,"h":46.605,"l":46.54,"n":152,"o":46.605,"t":"2026-10-19T16:25:00Z","v":6446,"vw":46.567666},{"c":46.68,"h":46.685,"l":46.575,"n":132,"o":46.575,"t":"2026-10-19T16:30:00Z","v":7095,"vw":46.645454},{"c":46.59,"h":46.66,"l":46.59,"n":18,"o":46.635,"t":"2026-10-19T16:35:00Z","v":2496,"vw":46.640833},{"c":46.625,"h":46.64,"l":46.58,"n":71,"o":46.6,"t":"2026-10-19T16:40:00Z","v":5095,"vw":46.611845},{"c":46.66,"h":46.6799,"l":46.62,"n":39,"o":46.625,"t":"2026-10-19T16:45:00Z","v":2746,"vw":46.651947},{"c":46.66,"h":46.6814,"l":46.655,"n":53,"o":46.66,"t":"2026-10-19T16:50:00Z","v":6851,"vw":46.670235},{"c":46.64,"h":46.66,"l":46.62,"n":56,"o":46.66,"t":"2026-10-19T16:55:00Z","v":4675,"vw":46.632774},{"c":46.65,"h":46.67,"l":46.64,"n":19,"o":46.64,"t":"2026-10-19T17:00:00Z","v":1068,"vw":46.657},{"c":46.7052,"h":46.71,"l":46.64,"n":104,"o":46.66,"t":"2026-10-19T17:05:00Z","v":10835,"vw":46.675792},{"c":46.68,"h":46.71,"l":46.68,"n":29,"o":46.705,"t":"2026-10-19T17:10:00Z","v":4192,"vw":46.693077},{"c":46.695,"h":46.695,"l":46.655,"n":35,"o":46.66,"t":"2026-10-19T17:15:00Z","v":1831,"vw":46.664616},{"c":46.65,"h":46.71,"l":46.65,"n":19,"o":46.7,"t":"2026-10-19T17:20:00Z","v":2134,"vw":46.696822},{"c":46.625,"h":46.665,"l":46.6,"n":50,"o":46.665,"t":"2026-10-19T17:25:00Z","v":5383,"vw":46.619437},{"c":46.66,"h":46.69,"l":46.6,"n":95,"o":46.6,"t":"2026-10-19T17:30:00Z","v":11124,"vw":46.665032},{"c":46.61,"h":46.66,"l":46.6,"n":65,"o":46.66,"t":"2026-10-19T17:35:00Z","v":4962,"vw":46.622925},{"c":46.62,"h":46.67,"l":46.58,"n":90,"o":46.63,"t":"2026-10-19T17:40:00Z","v":8891,"vw":46.628276},{"c":46.6,"h":46.6377,"l":46.58,"n":93,"o":46.62,"t":"2026-10-19T17:45:00Z","v":10638,"vw":46.60412},{"c":46.56,"h":46.62,"l":46.56,"n":57,"o":46.62,"t":"2026-10-19T17:50:00Z","v":4464,"vw":46.59548},{"c":46.625,"h":46.63,"l":46.55,"n":73,"o":46.56,"t":"2026-10-19T17:55:00Z","v":14211,"vw":46.60739},{"c":46.57,"h":46.65,"l":46.565,"n":82,"o":46.63,"t":"2026-10-19T18:00:00Z","v":6088,"vw":46.618929},{"c":46.61,"h":46.62,"l":46.57,"n":67,"o":46.58,"t":"2026-10-19T18:05:00Z","v":5951,"vw":46.579602},{"c":46.605,"h":46.62,"l":46.6,"n":52,"o":46.61,"t":"2026-10-19T18:10:00Z","v":6125,"vw":46.610267},{"c":46.585,"h":46.66,"l":46.575,"n":101,"o":46.58,"t":"2026-10-19T18:15:00Z","v":7466,"vw":46.624575},{"c":46.6,"h":46.61,"l":46.57,"n":44,"o":46.57,"t":"2026-10-19T18:20:00Z","v":2265,"vw":46.586429},{"c":46.5,"h":46.58,"l":46.49,"n":92,"o":46.58,"t":"2026-10-19T18:25:00Z","v":5168,"vw":46.526974},{"c":46.445,"h":46.55,"l":46.445,"n":78,"o":46.5,"t":"2026-10-19T18:30:00Z","v":11731,"vw":46.46911},{"c":46.46,"h":46.465,"l":46.44,"n":81,"o":46.45,"t":"2026-10-19T18:35:00Z","v":6936,"vw":46.453919},{"c":46.45,"h":46.47,"l":46.45,"n":42,"o":46.46,"t":"2026-10-19T18:40:00Z","v":3166,"vw":46.458272},{"c":46.46,"h":46.48,"l":46.45,"n":60,"o":46.47,"t":"2026-10-19T18:45:00Z","v":4711,"vw":46.46718},{"c":46.5,"h":46.52,"l":46.46,"n":93,"o":46.46,"t":"2026-10-19T18:50:00Z","v":5638,"vw":46.496393},{"c":46.52,"h":46.54,"l":46.485,"n":76,"o":46.51,"t":"2026-10-19T18:55:00Z","v":6596,"vw":46.512533},{"c":46.62,"h":46.6299,"l":46.555,"n":187,"o":46.555,"t":"2026-10-19T19:00:00Z","v":13318,"vw":46.58981},{"c":46.65,"h":46.68,"l":46.64,"n":77,"o":46.64,"t":"2026-10-19T19:05:00Z","v":5534,"vw":46.658286},{"c":46.66,"h":46.68,"l":46.66,"n":65,"o":46.66,"t":"2026-10-19T19:10:00Z","v":3682,"vw":46.670278},{"c":46.67,"h":46.71,"l":46.66,"n":270,"o":46.67,"t":"2026-10-19T19:15:00Z","v":29755,"vw":46.684622},{"c":46.79,"h":46.79,"l":46.675,"n":212,"o":46.685,"t":"2026-10-19T19:20:00Z","v":9734,"vw":46.731617},{"c":46.74,"h":46.81,"l":46.74,"n":147,"o":46.795,"t":"2026-10-19T19:25:00Z","v":13104,"vw":46.782322},{"c":46.79,"h":46.79,"l":46.73,"n":173,"o":46.745,"t":"2026-10-19T19:30:00Z","v":16277,"vw":46.765996},{"c":46.835,"h":46.835,"l":46.775,"n":99,"o":46.805,"t":"2026-10-19T19:35:00Z","v":5994,"vw":46.805461},{"c":46.81,"h":46.851,"l":46.79,"n":156,"o":46.84,"t":"2026-10-19T19:40:00Z","v":9141,"vw":46.828161},{"c":46.8,"h":46.82,"l":46.78,"n":101,"o":46.82,"t":"2026-10-19T19:45:00Z","v":9920,"vw":46.799933},{"c":46.725,"h":46.8,"l":46.725,"n":1366,"o":46.8,"t":"2026-10-19T19:50:00Z","v":27246,"vw":46.757338},{"c":46.64,"h":46.75,"l":46.62,"n":1120,"o":46.73,"t":"2026-10-19T19:55:00Z","v":94982,"vw":46.684672},{"c":46.65,"h":46.65,"l":46.58,"n":10,"o":46.58,"t":"2026-10-19T20:00:00Z","v":48334,"vw":46.58019},{"c":46.58,"h":46.6113,"l":46.58,"n":5,"o":46.6113,"t":"2026-10-19T20:10:00Z","v":1526,"vw":46.608875},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-19T20:15:00Z","v":110,"vw":46.61},{"c":46.57,"h":46.57,"l":46.57,"n":2,"o":46.57,"t":"2026-10-19T20:20:00Z","v":224,"vw":46.57},{"c":46.64,"h":46.64,"l":46.64,"n":2,"o":46.64,"t":"2026-10-19T20:30:00Z","v":293,"vw":46.64},{"c":46.51,"h":46.59,"l":46.49,"n":44,"o":46.54,"t":"2026-10-19T20:55:00Z","v":1840,"vw":46.530115},{"c":46.1,"h":46.47,"l":46.09,"n":106,"o":46.34,"t":"2026-10-20T08:00:00Z","v":13397,"vw":46.330744},{"c":46.46,"h":46.46,"l":46.46,"n":3,"o":46.46,"t":"2026-10-20T08:05:00Z","v":328,"vw":46.46},{"c":46.09,"h":46.09,"l":46.09,"n":2,"o":46.09,"t":"2026-10-20T08:25:00Z","v":200,"vw":46.09},{"c":46.03,"h":46.03,"l":46.03,"n":4,"o":46.03,"t":"2026-10-20T09:15:00Z","v":352,"vw":46.03},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-20T10:40:00Z","v":100,"vw":46.12},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-20T10:45:00Z","v":100,"vw":46.07},{"c":46.096,"h":46.12,"l":46.096,"n":23,"o":46.11,"t":"2026-10-20T11:00:00Z","v":3885,"vw":46.115011},{"c":46.18,"h":46.18,"l":46.1431,"n":2,"o":46.1431,"t":"2026-10-20T11:05:00Z","v":530,"vw":46.150062},{"c":46.1,"h":46.1,"l":46.09,"n":5,"o":46.09,"t":"2026-10-20T11:20:00Z","v":800,"vw":46.096667},{"c":46.19,"h":46.19,"l":46.19,"n":20,"o":46.19,"t":"2026-10-20T11:30:00Z","v":659,"vw":46.19},{"c":46.04,"h":46.04,"l":46.02,"n":8,"o":46.02,"t":"2026-10-20T11:40:00Z","v":920,"vw":46.0225},{"c":45.75,"h":45.75,"l":45.75,"n":12,"o":45.75,"t":"2026-10-20T11:55:00Z","v":5042,"vw":45.75},{"c":45.81,"h":45.81,"l":45.81,"n":34,"o":45.81,"t":"2026-10-20T12:00:00Z","v":1496,"vw":45.81},{"c":45.77,"h":45.77,"l":45.77,"n":2,"o":45.77,"t":"2026-10-20T12:10:00Z","v":110,"vw":45.77},{"c":45.62,"h":45.62,"l":45.62,"n":6,"o":45.62,"t":"2026-10-20T12:15:00Z","v":1080,"vw":45.62},{"c":45.45,"h":45.57,"l":45.45,"n":51,"o":45.5678,"t":"2026-10-20T12:20:00Z","v":7447,"vw":45.521252},{"c":45.4,"h":45.46,"l":45.38,"n":36,"o":45.45,"t":"2026-10-20T12:25:00Z","v":15710,"vw":45.443374},{"c":45.07,"h":45.07,"l":45.07,"n":3,"o":45.07,"t":"2026-10-20T12:30:00Z","v":102,"vw":45.07},{"c":45.3608,"h":45.3608,"l":45.3608,"n":2,"o":45.3608,"t":"2026-10-20T12:35:00Z","v":133,"vw":45.3608},{"c":45.38,"h":45.38,"l":45.38,"n":2,"o":45.38,"t":"2026-10-20T12:40:00Z","v":188,"vw":45.38},{"c":45.65,"h":45.65,"l":45.65,"n":7,"o":45.65,"t":"2026-10-20T12:50:00Z","v":310,"vw":45.65},{"c":45.5965,"h":45.5965,"l":45.5965,"n":3,"o":45.5965,"t":"2026-10-20T12:55:00Z","v":145,"vw":45.5965},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-20T13:00:00Z","v":200,"vw":45.6},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-20T13:05:00Z","v":182,"vw":45.59},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-20T13:15:00Z","v":209,"vw":45.59},{"c":45.525,"h":45.6,"l":45.455,"n":110,"o":45.56,"t":"2026-10-20T13:30:00Z","v":10498,"vw":45.570852},{"c":45.575,"h":45.59,"l":45.46,"n":149,"o":45.5824,"t":"2026-10-20T13:35:00Z","v":14666,"vw":45.539719},{"c":45.43,"h":45.57,"l":45.39,"n":269,"o":45.57,"t":"2026-10-20T13:40:00Z","v":16887,"vw":45.453574},{"c":45.53,"h":45.53,"l":45.4,"n":155,"o":45.42,"t":"2026-10-20T13:45:00Z","v":15642,"vw":45.461226},{"c":45.56,"h":45.67,"l":45.49,"n":71,"o":45.54,"t":"2026-10-20T13:50:00Z","v":9030,"vw":45.57885},{"c":45.53,"h":45.6077,"l":45.51,"n":128,"o":45.57,"t":"2026-10-20T13:55:00Z","v":10365,"vw":45.56766},{"c":45.67,"h":45.675,"l":45.5,"n":117,"o":45.52,"t":"2026-10-20T14:00:00Z","v":8737,"vw":45.570905},{"c":45.72,"h":45.72,"l":45.64,"n":141,"o":45.65,"t":"2026-10-20T14:05:00Z","v":10917,"vw":45.671331},{"c":45.54,"h":45.7,"l":45.53,"n":261,"o":45.69,"t":"2026-10-20T14:10:00Z","v":20284,"vw":45.616867},{"c":45.41,"h":45.58,"l":45.4,"n":243,"o":45.54,"t":"2026-10-20T14:15:00Z","v":21963,"vw":45.470487},{"c":45.17,"h":45.42,"l":45.17,"n":197,"o":45.4,"t":"2026-10-20T14:20:00Z","v":17872,"vw":45.32923},{"c":45.115,"h":45.27,"l":45.115,"n":343,"o":45.18,"t":"2026-10-20T14:25:00Z","v":21028,"vw":45.16488},{"c":45.225,"h":45.32,"l":45.07,"n":107,"o":45.1,"t":"2026-10-20T14:30:00Z","v":8924,"vw":45.221499},{"c":45.36,"h":45.36,"l":45.18,"n":102,"o":45.23,"t":"2026-10-20T14:35:00Z","v":8521,"vw":45.27672},{"c":45.28,"h":45.38,"l":45.24,"n":183,"o":45.37,"t":"2026-10-20T14:40:00Z","v":14410,"vw":45.285697},{"c":45.42,"h":45.44,"l":45.35,"n":87,"o":45.35,"t":"2026-10-20T14:45:00Z","v":4958,"vw":45.416016},{"c":45.39,"h":45.47,"l":45.39,"n":56,"o":45.42,"t":"2026-10-20T14:50:00Z","v":4493,"vw":45.423806},{"c":45.42,"h":45.45,"l":45.38,"n":49,"o":45.42,"t":"2026-10-20T14:55:00Z","v":3453,"vw":45.41784},{"c":45.41,"h":45.43,"l":45.37,"n":141,"o":45.42,"t":"2026-10-20T15:00:00Z","v":10745,"vw":45.397275},{"c":45.43,"h":45.45,"l":45.39,"n":68,"o":45.43,"t":"2026-10-20T15:05:00Z","v":11059,"vw":45.418877},{"c":45.56,"h":45.58,"l":45.39,"n":317,"o":45.44,"t":"2026-10-20T15:10:00Z","v":21433,"vw":45.493509},{"c":45.53,"h":45.57,"l":45.49,"n":67,"o":45.55,"t":"2026-10-20T15:15:00Z","v":5598,"vw":45.527852},{"c":45.57,"h":45.59,"l":45.46,"n":98,"o":45.52,"t":"2026-10-20T15:20:00Z","v":8055,"vw":45.508653},{"c":45.56,"h":45.59,"l":45.54,"n":73,"o":45.5899,"t":"2026-10-20T15:25:00Z","v":7730,"vw":45.56629},{"c":45.56,"h":45.59,"l":45.56,"n":24,"o":45.56,"t":"2026-10-20T15:30:00Z","v":1709,"vw":45.567861},{"c":45.59,"h":45.61,"l":45.55,"n":53,"o":45.55,"t":"2026-10-20T15:35:00Z","v":5205,"vw":45.583065},{"c":45.58,"h":45.63,"l":45.57,"n":34,"o":45.615,"t":"2026-10-20T15:40:00Z","v":2435,"vw":45.599483},{"c":45.71,"h":45.72,"l":45.65,"n":112,"o":45.65,"t":"2026-10-20T15:45:00Z","v":14705,"vw":45.684285},{"c":45.68,"h":45.71,"l":45.665,"n":100,"o":45.71,"t":"2026-10-20T15:50:00Z","v":8844,"vw":45.68325},{"c":45.78,"h":45.83,"l":45.76,"n":51,"o":45.76,"t":"2026-10-20T15:55:00Z","v":3690,"vw":45.788974},{"c":45.87,"h":45.87,"l":45.79,"n":46,"o":45.8035,"t":"2026-10-20T16:00:00Z","v":4329,"vw":45.833166},{"c":45.89,"h":45.9,"l":45.82,"n":75,"o":45.855,"t":"2026-10-20T16:05:00Z","v":4369,"vw":45.868959},{"c":45.9,"h":45.91,"l":45.865,"n":20,"o":45.88,"t":"2026-10-20T16:10:00Z","v":1712,"vw":45.882809},{"c":45.88,"h":45.93,"l":45.88,"n":53,"o":45.9,"t":"2026-10-20T16:15:00Z","v":6028,"vw":45.901459},{"c":45.825,"h":45.86,"l":45.825,"n":81,"o":45.855,"t":"2026-10-20T16:20:00Z","v":4791,"vw":45.840321},{"c":45.93,"h":45.93,"l":45.85,"n":31,"o":45.86,"t":"2026-10-20T16:25:00Z","v":3359,"vw":45.881295},{"c":45.9,"h":45.935,"l":45.885,"n":68,"o":45.91,"t":"2026-10-20T16:30:00Z","v":5649,"vw":45.899908},{"c":45.85,"h":45.91,"l":45.85,"n":86,"o":45.9,"t":"2026-10-20T16:35:00Z","v":8515,"vw":45.887805},{"c":45.85,"h":45.855,"l":45.81,"n":126,"o":45.85,"t":"2026-10-20T16:40:00Z","v":10184,"vw":45.833296},{"c":45.88,"h":45.9,"l":45.86,"n":52,"o":45.86,"t":"2026-10-20T16:45:00Z","v":9001,"vw":45.873824},{"c":45.92,"h":45.9352,"l":45.895,"n":30,"o":45.895,"t":"2026-10-20T16:50:00Z","v":2672,"vw":45.919342},{"c":45.93,"h":45.94,"l":45.91,"n":29,"o":45.9201,"t":"2026-10-20T16:55:00Z","v":3105,"vw":45.929529},{"c":45.97,"h":45.99,"l":45.905,"n":131,"o":45.9383,"t":"2026-10-20T17:00:00Z","v":12581,"vw":45.953791},{"c":45.945,"h":45.9499,"l":45.935,"n":11,"o":45.9499,"t":"2026-10-20T17:05:00Z","v":1096,"vw":45.93736},{"c":45.8909,"h":45.925,"l":45.8909,"n":73,"o":45.92,"t":"2026-10-20T17:10:00Z","v":8372,"vw":45.901827},{"c":45.87,"h":45.91,"l":45.8601,"n":37,"o":45.91,"t":"2026-10-20T17:15:00Z","v":5098,"vw":45.870411},{"c":45.8,"h":45.86,"l":45.79,"n":60,"o":45.86,"t":"2026-10-20T17:20:00Z","v":4701,"vw":45.813889},{"c":45.74,"h":45.81,"l":45.74,"n":43,"o":45.79,"t":"2026-10-20T17:25:00Z","v":4119,"vw":45.766769},{"c":45.63,"h":45.73,"l":45.63,"n":80,"o":45.73,"t":"2026-10-20T17:30:00Z","v":4877,"vw":45.670732},{"c":45.69,"h":45.69,"l":45.63,"n":39,"o":45.63,"t":"2026-10-20T17:35:00Z","v":2205,"vw":45.655213},{"c":45.64,"h":45.69,"l":45.64,"n":45,"o":45.69,"t":"2026-10-20T17:40:00Z","v":4724,"vw":45.665456},{"c":45.67,"h":45.7,"l":45.615,"n":213,"o":45.64,"t":"2026-10-20T17:45:00Z","v":13833,"vw":45.659474},{"c":45.7,"h":45.7,"l":45.64,"n":75,"o":45.66,"t":"2026-10-20T17:50:00Z","v":4734,"vw":45.664875},{"c":45.73,"h":45.75,"l":45.73,"n":60,"o":45.74,"t":"2026-10-20T17:55:00Z","v":4539,"vw":45.736572},{"c":45.71,"h":45.73,"l":45.69,"n":34,"o":45.73,"t":"2026-10-20T18:00:00Z","v":2611,"vw":45.708854},{"c":45.7,"h":45.73,"l":45.67,"n":133,"o":45.705,"t":"2026-10-20T18:05:00Z","v":10137,"vw":45.704171},{"c":45.688,"h":45.705,"l":45.66,"n":58,"o":45.705,"t":"2026-10-20T18:10:00Z","v":3720,"vw":45.685371},{"c":45.72,"h":45.74,"l":45.68,"n":48,"o":45.68,"t":"2026-10-20T18:15:00Z","v":4055,"vw":45.729638},{"c":45.69,"h":45.77,"l":45.69,"n":72,"o":45.72,"t":"2026-10-20T18:20:00Z","v":4135,"vw":45.74438},{"c":45.75,"h":45.75,"l":45.69,"n":45,"o":45.7299,"t":"2026-10-20T18:25:00Z","v":3785,"vw":45.713396},{"c":45.7,"h":45.74,"l":45.69,"n":79,"o":45.74,"t":"2026-10-20T18:30:00Z","v":6434,"vw":45.711637},{"c":45.695,"h":45.71,"l":45.69,"n":57,"o":45.69,"t":"2026-10-20T18:35:00Z","v":5241,"vw":45.698376},{"c":45.65,"h":45.71,"l":45.65,"n":55,"o":45.7,"t":"2026-10-20T18:40:00Z","v":3144,"vw":45.677022},{"c":45.615,"h":45.635,"l":45.595,"n":114,"o":45.635,"t":"2026-10-20T18:45:00Z","v":7065,"vw":45.623581},{"c":45.62,"h":45.66,"l":45.62,"n":12,"o":45.625,"t":"2026-10-20T18:50:00Z","v":845,"vw":45.633571},{"c":45.58,"h":45.65,"l":45.57,"n":140,"o":45.63,"t":"2026-10-20T18:55:00Z","v":11714,"vw":45.598815},{"c":45.6225,"h":45.66,"l":45.56,"n":389,"o":45.585,"t":"2026-10-20T19:00:00Z","v":31112,"vw":45.607629},{"c":45.58,"h":45.63,"l":45.55,"n":189,"o":45.63,"t":"2026-10-20T19:05:00Z","v":12572,"vw":45.590431},{"c":45.57,"h":45.61,"l":45.565,"n":105,"o":45.58,"t":"2026-10-20T19:10:00Z","v":8507,"vw":45.582158},{"c":45.55,"h":45.58,"l":45.535,"n":141,"o":45.56,"t":"2026-10-20T19:15:00Z","v":7962,"vw":45.552443},{"c":45.5,"h":45.54,"l":45.47,"n":198,"o":45.54,"t":"2026-10-20T19:20:00Z","v":13944,"vw":45.50042},{"c":45.535,"h":45.54,"l":45.48,"n":131,"o":45.5,"t":"2026-10-20T19:25:00Z","v":10201,"vw":45.497554},{"c":45.545,"h":45.58,"l":45.53,"n":191,"o":45.54,"t":"2026-10-20T19:30:00Z","v":18940,"vw":45.555041},{"c":45.515,"h":45.555,"l":45.5,"n":138,"o":45.55,"t":"2026-10-20T19:35:00Z","v":10999,"vw":45.525035},{"c":45.5,"h":45.52,"l":45.49,"n":100,"o":45.515,"t":"2026-10-20T19:40:00Z","v":7747,"vw":45.503946},{"c":45.49,"h":45.53,"l":45.48,"n":227,"o":45.52,"t":"2026-10-20T19:45:00Z","v":27247,"vw":45.500761},{"c":45.49,"h":45.535,"l":45.4828,"n":1442,"o":45.49,"t":"2026-10-20T19:50:00Z","v":34457,"vw":45.508779},{"c":45.525,"h":45.54,"l":45.48,"n":442,"o":45.495,"t":"2026-10-20T19:55:00Z","v":52664,"vw":45.515866},{"c":45.51,"h":45.51,"l":45.51,"n":9,"o":45.51,"t":"2026-10-20T20:00:00Z","v":588,"vw":45.51},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-20T20:40:00Z","v":111,"vw":45.53},{"c":45.67,"h":45.67,"l":45.63,"n":8,"o":45.63,"t":"2026-10-20T21:10:00Z","v":590,"vw":45.65055},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-21T08:10:00Z","v":208,"vw":45.3},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-10-21T08:20:00Z","v":200,"vw":45.34},{"c":45.64,"h":45.64,"l":45.59,"n":11,"o":45.59,"t":"2026-10-21T09:15:00Z","v":2220,"vw":45.631935},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-21T09:30:00Z","v":170,"vw":45.64},{"c":45.79,"h":45.79,"l":45.77,"n":10,"o":45.77,"t":"2026-10-21T09:55:00Z","v":1160,"vw":45.779128},{"c":45.897,"h":45.897,"l":45.897,"n":3,"o":45.897,"t":"2026-10-21T10:20:00Z","v":360,"vw":45.897},{"c":45.6466,"h":45.6466,"l":45.6466,"n":1,"o":45.6466,"t":"2026-10-21T11:10:00Z","v":200,"vw":45.6466},{"c":45.29,"h":45.31,"l":45.29,"n":12,"o":45.31,"t":"2026-10-21T12:05:00Z","v":1135,"vw":45.30001},{"c":45.3,"h":45.3,"l":45.3,"n":9,"o":45.3,"t":"2026-10-21T12:10:00Z","v":198,"vw":45.3},{"c":45.2,"h":45.2,"l":45.2,"n":5,"o":45.2,"t":"2026-10-21T12:15:00Z","v":1981,"vw":45.2},{"c":45.15,"h":45.16,"l":45.15,"n":11,"o":45.16,"t":"2026-10-21T12:20:00Z","v":1353,"vw":45.152213},{"c":45.19,"h":45.1982,"l":45.19,"n":8,"o":45.1982,"t":"2026-10-21T12:25:00Z","v":581,"vw":45.193319},{"c":45.1657,"h":45.1657,"l":45.1657,"n":2,"o":45.1657,"t":"2026-10-21T12:30:00Z","v":110,"vw":45.1657},{"c":45.1,"h":45.13,"l":45.07,"n":18,"o":45.13,"t":"2026-10-21T12:35:00Z","v":1840,"vw":45.086061},{"c":45.15,"h":45.15,"l":45.15,"n":6,"o":45.15,"t":"2026-10-21T12:50:00Z","v":260,"vw":45.15},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-10-21T12:55:00Z","v":201,"vw":45.1},{"c":45,"h":45.02,"l":45,"n":21,"o":45.02,"t":"2026-10-21T13:00:00Z","v":3775,"vw":45.001399},{"c":45.2125,"h":45.2125,"l":45.2125,"n":6,"o":45.2125,"t":"2026-10-21T13:10:00Z","v":330,"vw":45.2125},{"c":45.13,"h":45.28,"l":45.13,"n":110,"o":45.22,"t":"2026-10-21T13:30:00Z","v":13867,"vw":45.243427},{"c":45.06,"h":45.22,"l":45.02,"n":218,"o":45.15,"t":"2026-10-21T13:35:00Z","v":19388,"vw":45.127754},{"c":44.95,"h":45.085,"l":44.94,"n":307,"o":45.07,"t":"2026-10-21T13:40:00Z","v":20724,"vw":45.031397},{"c":45.04,"h":45.06,"l":44.95,"n":156,"o":44.955,"t":"2026-10-21T13:45:00Z","v":12713,"vw":44.998237},{"c":45.03,"h":45.03,"l":44.98,"n":210,"o":45.02,"t":"2026-10-21T13:50:00Z","v":12399,"vw":45.014905},{"c":45.078,"h":45.09,"l":45,"n":134,"o":45.03,"t":"2026-10-21T13:55:00Z","v":11402,"vw":45.027735},{"c":45.15,"h":45.205,"l":45.09,"n":229,"o":45.09,"t":"2026-10-21T14:00:00Z","v":12020,"vw":45.150999},{"c":45.405,"h":45.405,"l":45.175,"n":119,"o":45.175,"t":"2026-10-21T14:05:00Z","v":9010,"vw":45.307004},{"c":45.18,"h":45.35,"l":45.18,"n":228,"o":45.35,"t":"2026-10-21T14:10:00Z","v":11895,"vw":45.278608},{"c":45.33,"h":45.33,"l":45.175,"n":217,"o":45.19,"t":"2026-10-21T14:15:00Z","v":10256,"vw":45.22641},{"c":45.36,"h":45.4,"l":45.33,"n":258,"o":45.34,"t":"2026-10-21T14:20:00Z","v":11066,"vw":45.365687},{"c":45.3,"h":45.42,"l":45.28,"n":256,"o":45.41,"t":"2026-10-21T14:25:00Z","v":12019,"vw":45.347858},{"c":45.28,"h":45.3,"l":45.25,"n":140,"o":45.25,"t":"2026-10-21T14:30:00Z","v":7571,"vw":45.27042},{"c":45.25,"h":45.36,"l":45.23,"n":168,"o":45.29,"t":"2026-10-21T14:35:00Z","v":8200,"vw":45.299948},{"c":45.25,"h":45.25,"l":45.2,"n":100,"o":45.23,"t":"2026-10-21T14:40:00Z","v":4121,"vw":45.236731},{"c":45.33,"h":45.34,"l":45.25,"n":75,"o":45.26,"t":"2026-10-21T14:45:00Z","v":3695,"vw":45.311024},{"c":45.38,"h":45.41,"l":45.33,"n":97,"o":45.35,"t":"2026-10-21T14:50:00Z","v":4118,"vw":45.356642},{"c":45.48,"h":45.49,"l":45.345,"n":99,"o":45.37,"t":"2026-10-21T14:55:00Z","v":3162,"vw":45.385719},{"c":45.5,"h":45.58,"l":45.49,"n":249,"o":45.495,"t":"2026-10-21T15:00:00Z","v":12102,"vw":45.53451},{"c":45.55,"h":45.55,"l":45.49,"n":65,"o":45.49,"t":"2026-10-21T15:05:00Z","v":4385,"vw":45.519737},{"c":45.54,"h":45.58,"l":45.51,"n":71,"o":45.57,"t":"2026-10-21T15:10:00Z","v":6030,"vw":45.545649},{"c":45.54,"h":45.56,"l":45.53,"n":89,"o":45.55,"t":"2026-10-21T15:15:00Z","v":3428,"vw":45.540008},{"c":45.5,"h":45.585,"l":45.47,"n":112,"o":45.58,"t":"2026-10-21T15:20:00Z","v":4795,"vw":45.525628},{"c":45.28,"h":45.51,"l":45.28,"n":192,"o":45.51,"t":"2026-10-21T15:25:00Z","v":10011,"vw":45.404592},{"c":45.34,"h":45.34,"l":45.27,"n":85,"o":45.27,"t":"2026-10-21T15:30:00Z","v":5568,"vw":45.291729},{"c":45.3298,"h":45.42,"l":45.3298,"n":53,"o":45.42,"t":"2026-10-21T15:35:00Z","v":3438,"vw":45.38592},{"c":45.43,"h":45.43,"l":45.34,"n":111,"o":45.34,"t":"2026-10-21T15:40:00Z","v":6523,"vw":45.377143},{"c":45.35,"h":45.41,"l":45.35,"n":113,"o":45.41,"t":"2026-10-21T15:45:00Z","v":7897,"vw":45.386528},{"c":45.33,"h":45.36,"l":45.3,"n":23,"o":45.36,"t":"2026-10-21T15:50:00Z","v":1329,"vw":45.330645},{"c":45.36,"h":45.36,"l":45.3,"n":30,"o":45.32,"t":"2026-10-21T15:55:00Z","v":2396,"vw":45.319503},{"c":45.38,"h":45.38,"l":45.32,"n":34,"o":45.3401,"t":"2026-10-21T16:00:00Z","v":3066,"vw":45.352109},{"c":45.43,"h":45.435,"l":45.375,"n":32,"o":45.38,"t":"2026-10-21T16:05:00Z","v":3085,"vw":45.409226},{"c":45.35,"h":45.395,"l":45.35,"n":12,"o":45.395,"t":"2026-10-21T16:10:00Z","v":1135,"vw":45.365682},{"c":45.26,"h":45.32,"l":45.26,"n":33,"o":45.32,"t":"2026-10-21T16:15:00Z","v":2114,"vw":45.285555},{"c":45.26,"h":45.36,"l":45.255,"n":21,"o":45.36,"t":"2026-10-21T16:20:00Z","v":1603,"vw":45.268},{"c":45.26,"h":45.27,"l":45.25,"n":25,"o":45.25,"t":"2026-10-21T16:25:00Z","v":1888,"vw":45.254294},{"c":45.31,"h":45.31,"l":45.26,"n":20,"o":45.26,"t":"2026-10-21T16:30:00Z","v":2776,"vw":45.294074},{"c":45.19,"h":45.34,"l":45.155,"n":252,"o":45.32,"t":"2026-10-21T16:35:00Z","v":15663,"vw":45.243542},{"c":45.25,"h":45.35,"l":45.19,"n":200,"o":45.19,"t":"2026-10-21T16:40:00Z","v":14329,"vw":45.284659},{"c":45.31,"h":45.31,"l":45.22,"n":37,"o":45.23,"t":"2026-10-21T16:45:00Z","v":2883,"vw":45.245938},{"c":45.31,"h":45.32,"l":45.285,"n":72,"o":45.29,"t":"2026-10-21T16:50:00Z","v":4081,"vw":45.29457},{"c":45.22,"h":45.28,"l":45.21,"n":79,"o":45.28,"t":"2026-10-21T16:55:00Z","v":5294,"vw":45.247061},{"c":45.36,"h":45.38,"l":45.2301,"n":145,"o":45.2301,"t":"2026-10-21T17:00:00Z","v":6992,"vw":45.314995},{"c":45.22,"h":45.31,"l":45.22,"n":41,"o":45.31,"t":"2026-10-21T17:05:00Z","v":2275,"vw":45.256858},{"c":45.25,"h":45.25,"l":45.19,"n":57,"o":45.19,"t":"2026-10-21T17:10:00Z","v":3781,"vw":45.216075},{"c":45.24,"h":45.24,"l":45.2,"n":35,"o":45.23,"t":"2026-10-21T17:15:00Z","v":3487,"vw":45.220246},{"c":45.24,"h":45.24,"l":45.21,"n":27,"o":45.225,"t":"2026-10-21T17:20:00Z","v":1167,"vw":45.22783},{"c":45.28,"h":45.28,"l":45.23,"n":14,"o":45.25,"t":"2026-10-21T17:25:00Z","v":605,"vw":45.256},{"c":45.22,"h":45.22,"l":45.22,"n":7,"o":45.22,"t":"2026-10-21T17:35:00Z","v":220,"vw":45.22},{"c":45.27,"h":45.27,"l":45.22,"n":50,"o":45.22,"t":"2026-10-21T17:40:00Z","v":3422,"vw":45.246296},{"c":45.27,"h":45.3,"l":45.25,"n":41,"o":45.27,"t":"2026-10-21T17:45:00Z","v":3379,"vw":45.282888},{"c":45.27,"h":45.285,"l":45.25,"n":30,"o":45.26,"t":"2026-10-21T17:50:00Z","v":2665,"vw":45.267273},{"c":45.28,"h":45.28,"l":45.26,"n":3,"o":45.26,"t":"2026-10-21T17:55:00Z","v":300,"vw":45.266667},{"c":45.225,"h":45.24,"l":45.225,"n":9,"o":45.24,"t":"2026-10-21T18:00:00Z","v":603,"vw":45.234},{"c":45.27,"h":45.32,"l":45.27,"n":33,"o":45.28,"t":"2026-10-21T18:05:00Z","v":3712,"vw":45.281078},{"c":45.28,"h":45.3,"l":45.26,"n":60,"o":45.28,"t":"2026-10-21T18:10:00Z","v":3533,"vw":45.277066},{"c":45.27,"h":45.285,"l":45.26,"n":30,"o":45.27,"t":"2026-10-21T18:15:00Z","v":1928,"vw":45.268145},{"c":45.26,"h":45.27,"l":45.24,"n":44,"o":45.245,"t":"2026-10-21T18:20:00Z","v":2842,"vw":45.254994},{"c":45.28,"h":45.29,"l":45.24,"n":58,"o":45.27,"t":"2026-10-21T18:25:00Z","v":2318,"vw":45.27111},{"c":45.31,"h":45.31,"l":45.28,"n":48,"o":45.29,"t":"2026-10-21T18:30:00Z","v":2100,"vw":45.297273},{"c":45.32,"h":45.33,"l":45.31,"n":55,"o":45.32,"t":"2026-10-21T18:35:00Z","v":4657,"vw":45.319706},{"c":45.36,"h":45.36,"l":45.33,"n":29,"o":45.335,"t":"2026-10-21T18:40:00Z","v":2113,"vw":45.349487},{"c":45.57,"h":45.58,"l":45.365,"n":165,"o":45.37,"t":"2026-10-21T18:45:00Z","v":11707,"vw":45.49755},{"c":45.62,"h":45.62,"l":45.48,"n":284,"o":45.57,"t":"2026-10-21T18:50:00Z","v":15409,"vw":45.570124},{"c":45.82,"h":45.9,"l":45.62,"n":469,"o":45.62,"t":"2026-10-21T18:55:00Z","v":21580,"vw":45.803036},{"c":45.9,"h":46.02,"l":45.805,"n":755,"o":45.82,"t":"2026-10-21T19:00:00Z","v":46515,"vw":45.91691},{"c":45.84,"h":45.89,"l":45.78,"n":131,"o":45.89,"t":"2026-10-21T19:05:00Z","v":6364,"vw":45.823076},{"c":45.86,"h":45.955,"l":45.825,"n":145,"o":45.87,"t":"2026-10-21T19:10:00Z","v":8108,"vw":45.887914},{"c":45.67,"h":45.85,"l":45.66,"n":275,"o":45.85,"t":"2026-10-21T19:15:00Z","v":26159,"vw":45.710307},{"c":45.62,"h":45.76,"l":45.6,"n":367,"o":45.65,"t":"2026-10-21T19:20:00Z","v":29339,"vw":45.672448},{"c":45.5,"h":45.62,"l":45.5,"n":136,"o":45.62,"t":"2026-10-21T19:25:00Z","v":11104,"vw":45.551514},{"c":45.475,"h":45.5,"l":45.41,"n":209,"o":45.5,"t":"2026-10-21T19:30:00Z","v":14823,"vw":45.471788},{"c":45.5,"h":45.58,"l":45.44,"n":65,"o":45.44,"t":"2026-10-21T19:35:00Z","v":4219,"vw":45.537417},{"c":45.48,"h":45.535,"l":45.48,"n":84,"o":45.505,"t":"2026-10-21T19:40:00Z","v":5233,"vw":45.510183},{"c":45.52,"h":45.53,"l":45.465,"n":168,"o":45.49,"t":"2026-10-21T19:45:00Z","v":9126,"vw":45.489697},{"c":45.4138,"h":45.53,"l":45.3702,"n":1911,"o":45.49,"t":"2026-10-21T19:50:00Z","v":71034,"vw":45.422549},{"c":45.32,"h":45.42,"l":45.29,"n":554,"o":45.41,"t":"2026-10-21T19:55:00Z","v":52668,"vw":45.356681},{"c":45.37,"h":45.37,"l":45.32,"n":29,"o":45.33,"t":"2026-10-21T20:00:00Z","v":1135,"vw":45.339396},{"c":45.32,"h":45.35,"l":45.31,"n":7,"o":45.35,"t":"2026-10-21T20:05:00Z","v":432,"vw":45.3325},{"c":45.39,"h":45.39,"l":45.38,"n":9,"o":45.39,"t":"2026-10-21T20:30:00Z","v":10950,"vw":45.382687},{"c":45.4,"h":45.4,"l":45.4,"n":20,"o":45.4,"t":"2026-10-21T20:35:00Z","v":710,"vw":45.4},{"c":45.4505,"h":45.4505,"l":45.4505,"n":5,"o":45.4505,"t":"2026-10-21T20:40:00Z","v":126,"vw":45.4505},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-21T20:45:00Z","v":100,"vw":45.3},{"c":45.27,"h":45.27,"l":45.27,"n":4,"o":45.27,"t":"2026-10-21T22:10:00Z","v":187,"vw":45.27},{"c":45.22,"h":45.22,"l":45.22,"n":38,"o":45.22,"t":"2026-10-21T22:25:00Z","v":1433,"vw":45.22},{"c":45.2,"h":45.2,"l":45.2,"n":80,"o":45.2,"t":"2026-10-21T22:30:00Z","v":5767,"vw":45.2},{"c":45.2,"h":45.2,"l":45.2,"n":4,"o":45.2,"t":"2026-10-21T22:35:00Z","v":118,"vw":45.2},{"c":45.2,"h":45.2,"l":45.2,"n":30,"o":45.2,"t":"2026-10-21T22:40:00Z","v":485,"vw":45.2},{"c":45.2,"h":45.2,"l":45.2,"n":51,"o":45.2,"t":"2026-10-21T22:45:00Z","v":954,"vw":45.2},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-21T22:55:00Z","v":1261,"vw":45.22},{"c":45.1,"h":45.2,"l":45.1,"n":3,"o":45.2,"t":"2026-10-21T23:05:00Z","v":1282,"vw":45.1922},{"c":45.04,"h":45.11,"l":45.04,"n":42,"o":45.11,"t":"2026-10-21T23:45:00Z","v":10600,"vw":45.057303},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-10-21T23:55:00Z","v":201,"vw":45.05},{"c":44.58,"h":44.58,"l":44.58,"n":4,"o":44.58,"t":"2026-10-22T08:20:00Z","v":130,"vw":44.58},{"c":44.6,"h":44.6,"l":44.6,"n":7,"o":44.6,"t":"2026-10-22T08:30:00Z","v":261,"vw":44.6},{"c":44.65,"h":44.65,"l":44.65,"n":14,"o":44.65,"t":"2026-10-22T08:40:00Z","v":1000,"vw":44.65},{"c":44.6252,"h":44.6252,"l":44.6252,"n":1,"o":44.6252,"t":"2026-10-22T08:55:00Z","v":220,"vw":44.6252},{"c":44.54,"h":44.54,"l":44.54,"n":4,"o":44.54,"t":"2026-10-22T09:20:00Z","v":121,"vw":44.54},{"c":44.58,"h":44.58,"l":44.58,"n":22,"o":44.58,"t":"2026-10-22T09:25:00Z","v":483,"vw":44.58},{"c":44.4,"h":44.44,"l":44.4,"n":16,"o":44.44,"t":"2026-10-22T09:55:00Z","v":846,"vw":44.416},{"c":44.34,"h":44.34,"l":44.34,"n":30,"o":44.34,"t":"2026-10-22T10:10:00Z","v":2028,"vw":44.34},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-10-22T10:35:00Z","v":252,"vw":44.5},{"c":44.41,"h":44.41,"l":44.38,"n":26,"o":44.38,"t":"2026-10-22T11:00:00Z","v":1475,"vw":44.383135},{"c":44.25,"h":44.3,"l":44.25,"n":8,"o":44.3,"t":"2026-10-22T11:05:00Z","v":392,"vw":44.282759},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-22T11:10:00Z","v":4400,"vw":44.15},{"c":44.09,"h":44.17,"l":44.09,"n":59,"o":44.1253,"t":"2026-10-22T11:15:00Z","v":6104,"vw":44.1616},{"c":44,"h":44.06,"l":43.93,"n":55,"o":44.06,"t":"2026-10-22T11:20:00Z","v":7751,"vw":43.995189},{"c":44.19,"h":44.21,"l":44.19,"n":30,"o":44.2,"t":"2026-10-22T11:50:00Z","v":7240,"vw":44.200138},{"c":44.19,"h":44.19,"l":44.19,"n":3,"o":44.19,"t":"2026-10-22T11:55:00Z","v":105,"vw":44.19},{"c":44.26,"h":44.28,"l":44.26,"n":16,"o":44.28,"t":"2026-10-22T12:00:00Z","v":2535,"vw":44.277976},{"c":44.19,"h":44.19,"l":44.11,"n":22,"o":44.18,"t":"2026-10-22T12:05:00Z","v":5115,"vw":44.177838},{"c":44.19,"h":44.19,"l":44.17,"n":12,"o":44.17,"t":"2026-10-22T12:10:00Z","v":2380,"vw":44.184126},{"c":44.08,"h":44.13,"l":44.08,"n":15,"o":44.13,"t":"2026-10-22T12:15:00Z","v":901,"vw":44.094706},{"c":44.03,"h":44.1,"l":44.03,"n":15,"o":44.1,"t":"2026-10-22T12:20:00Z","v":904,"vw":44.055},{"c":43.95,"h":43.95,"l":43.9,"n":7,"o":43.95,"t":"2026-10-22T12:30:00Z","v":1104,"vw":43.945454},{"c":43.95,"h":43.96,"l":43.95,"n":5,"o":43.96,"t":"2026-10-22T12:35:00Z","v":3900,"vw":43.958841},{"c":43.94,"h":43.95,"l":43.94,"n":26,"o":43.95,"t":"2026-10-22T12:50:00Z","v":3191,"vw":43.940482},{"c":43.97,"h":43.97,"l":43.97,"n":6,"o":43.97,"t":"2026-10-22T12:55:00Z","v":521,"vw":43.97},{"c":43.98,"h":43.98,"l":43.98,"n":8,"o":43.98,"t":"2026-10-22T13:00:00Z","v":323,"vw":43.98},{"c":43.9137,"h":43.9137,"l":43.88,"n":37,"o":43.89,"t":"2026-10-22T13:05:00Z","v":4410,"vw":43.89561},{"c":43.98,"h":43.98,"l":43.98,"n":5,"o":43.98,"t":"2026-10-22T13:10:00Z","v":122,"vw":43.98},{"c":43.98,"h":43.98,"l":43.98,"n":2,"o":43.98,"t":"2026-10-22T13:15:00Z","v":130,"vw":43.98},{"c":44.02,"h":44.03,"l":44,"n":16,"o":44,"t":"2026-10-22T13:25:00Z","v":1457,"vw":44.009167},{"c":44.1,"h":44.1,"l":43.97,"n":193,"o":43.98,"t":"2026-10-22T13:30:00Z","v":50173,"vw":43.995251},{"c":44.06,"h":44.255,"l":44.05,"n":152,"o":44.11,"t":"2026-10-22T13:35:00Z","v":18210,"vw":44.145448},{"c":43.99,"h":44.05,"l":43.925,"n":204,"o":44.05,"t":"2026-10-22T13:40:00Z","v":20385,"vw":43.985864},{"c":43.81,"h":44,"l":43.67,"n":292,"o":44,"t":"2026-10-22T13:45:00Z","v":26350,"vw":43.851314},{"c":43.69,"h":43.83,"l":43.655,"n":143,"o":43.83,"t":"2026-10-22T13:50:00Z","v":24015,"vw":43.734736},{"c":43.88,"h":43.88,"l":43.645,"n":194,"o":43.65,"t":"2026-10-22T13:55:00Z","v":24509,"vw":43.721319},{"c":43.82,"h":43.91,"l":43.82,"n":121,"o":43.87,"t":"2026-10-22T14:00:00Z","v":12930,"vw":43.874738},{"c":43.8,"h":43.85,"l":43.796,"n":93,"o":43.796,"t":"2026-10-22T14:05:00Z","v":8670,"vw":43.820923},{"c":43.82,"h":43.86,"l":43.8,"n":251,"o":43.81,"t":"2026-10-22T14:10:00Z","v":21233,"vw":43.827466},{"c":43.81,"h":43.85,"l":43.78,"n":106,"o":43.8,"t":"2026-10-22T14:15:00Z","v":9504,"vw":43.815746},{"c":43.72,"h":43.86,"l":43.7,"n":106,"o":43.83,"t":"2026-10-22T14:20:00Z","v":8620,"vw":43.780923},{"c":43.67,"h":43.73,"l":43.64,"n":121,"o":43.705,"t":"2026-10-22T14:25:00Z","v":25033,"vw":43.693561},{"c":43.625,"h":43.71,"l":43.605,"n":306,"o":43.65,"t":"2026-10-22T14:30:00Z","v":22995,"vw":43.659767},{"c":43.53,"h":43.6527,"l":43.53,"n":335,"o":43.6103,"t":"2026-10-22T14:35:00Z","v":26956,"vw":43.606768},{"c":43.625,"h":43.63,"l":43.52,"n":121,"o":43.52,"t":"2026-10-22T14:40:00Z","v":8787,"vw":43.598338},{"c":43.58,"h":43.6521,"l":43.54,"n":109,"o":43.6521,"t":"2026-10-22T14:45:00Z","v":8734,"vw":43.579692},{"c":43.57,"h":43.65,"l":43.54,"n":175,"o":43.61,"t":"2026-10-22T14:50:00Z","v":113534,"vw":43.544195},{"c":43.62,"h":43.66,"l":43.51,"n":240,"o":43.57,"t":"2026-10-22T14:55:00Z","v":20820,"vw":43.588009},{"c":43.51,"h":43.62,"l":43.51,"n":164,"o":43.61,"t":"2026-10-22T15:00:00Z","v":13348,"vw":43.55161},{"c":43.54,"h":43.6199,"l":43.5,"n":96,"o":43.5,"t":"2026-10-22T15:05:00Z","v":11312,"vw":43.527447},{"c":43.54,"h":43.57,"l":43.52,"n":235,"o":43.55,"t":"2026-10-22T15:10:00Z","v":14636,"vw":43.544353},{"c":43.63,"h":43.64,"l":43.535,"n":64,"o":43.55,"t":"2026-10-22T15:15:00Z","v":5133,"vw":43.577062},{"c":43.64,"h":43.7,"l":43.62,"n":136,"o":43.625,"t":"2026-10-22T15:20:00Z","v":16840,"vw":43.655588},{"c":43.61,"h":43.64,"l":43.57,"n":64,"o":43.64,"t":"2026-10-22T15:25:00Z","v":3721,"vw":43.608967},{"c":43.52,"h":43.6,"l":43.52,"n":81,"o":43.6,"t":"2026-10-22T15:30:00Z","v":12309,"vw":43.539777},{"c":43.395,"h":43.56,"l":43.395,"n":235,"o":43.55,"t":"2026-10-22T15:35:00Z","v":15658,"vw":43.483533},{"c":43.32,"h":43.5,"l":43.32,"n":358,"o":43.39,"t":"2026-10-22T15:40:00Z","v":23853,"vw":43.40892},{"c":43.35,"h":43.43,"l":43.35,"n":232,"o":43.36,"t":"2026-10-22T15:45:00Z","v":14731,"vw":43.392219},{"c":43.31,"h":43.35,"l":43.295,"n":123,"o":43.34,"t":"2026-10-22T15:50:00Z","v":10441,"vw":43.316188},{"c":43.34,"h":43.37,"l":43.28,"n":58,"o":43.285,"t":"2026-10-22T15:55:00Z","v":5410,"vw":43.342624},{"c":43.44,"h":43.4794,"l":43.38,"n":53,"o":43.38,"t":"2026-10-22T16:00:00Z","v":5776,"vw":43.439859},{"c":43.4,"h":43.44,"l":43.4,"n":78,"o":43.41,"t":"2026-10-22T16:05:00Z","v":8835,"vw":43.425533},{"c":43.325,"h":43.42,"l":43.325,"n":84,"o":43.42,"t":"2026-10-22T16:10:00Z","v":8374,"vw":43.386231},{"c":43.31,"h":43.32,"l":43.27,"n":103,"o":43.32,"t":"2026-10-22T16:15:00Z","v":9083,"vw":43.293773},{"c":43.3399,"h":43.36,"l":43.3,"n":175,"o":43.31,"t":"2026-10-22T16:20:00Z","v":13101,"vw":43.336017},{"c":43.37,"h":43.37,"l":43.27,"n":109,"o":43.31,"t":"2026-10-22T16:25:00Z","v":7232,"vw":43.307836},{"c":43.3,"h":43.37,"l":43.3,"n":89,"o":43.35,"t":"2026-10-22T16:30:00Z","v":7667,"vw":43.356186},{"c":43.255,"h":43.27,"l":43.24,"n":123,"o":43.27,"t":"2026-10-22T16:35:00Z","v":8314,"vw":43.25558},{"c":43.075,"h":43.25,"l":43.07,"n":337,"o":43.24,"t":"2026-10-22T16:40:00Z","v":26843,"vw":43.18252},{"c":43.07,"h":43.105,"l":43.025,"n":267,"o":43.05,"t":"2026-10-22T16:45:00Z","v":20511,"vw":43.05575},{"c":43.05,"h":43.09,"l":43.01,"n":185,"o":43.085,"t":"2026-10-22T16:50:00Z","v":12927,"vw":43.045564},{"c":43.14,"h":43.2,"l":43.06,"n":255,"o":43.06,"t":"2026-10-22T16:55:00Z","v":21574,"vw":43.119545},{"c":42.98,"h":43.15,"l":42.98,"n":89,"o":43.15,"t":"2026-10-22T17:00:00Z","v":11291,"vw":43.034531},{"c":43.015,"h":43.045,"l":42.99,"n":87,"o":42.99,"t":"2026-10-22T17:05:00Z","v":6367,"vw":43.016672},{"c":42.945,"h":43.005,"l":42.94,"n":128,"o":43,"t":"2026-10-22T17:10:00Z","v":10727,"vw":42.986432},{"c":42.96,"h":42.96,"l":42.91,"n":198,"o":42.935,"t":"2026-10-22T17:15:00Z","v":16397,"vw":42.937478},{"c":42.96,"h":43.015,"l":42.94,"n":86,"o":42.96,"t":"2026-10-22T17:20:00Z","v":5416,"vw":42.967778},{"c":42.965,"h":42.98,"l":42.93,"n":162,"o":42.97,"t":"2026-10-22T17:25:00Z","v":12060,"vw":42.957643},{"c":42.975,"h":43.01,"l":42.935,"n":164,"o":42.96,"t":"2026-10-22T17:30:00Z","v":12269,"vw":42.966115},{"c":43.03,"h":43.05,"l":42.97,"n":171,"o":42.97,"t":"2026-10-22T17:35:00Z","v":8267,"vw":43.00962},{"c":42.97,"h":43.01,"l":42.96,"n":143,"o":43.01,"t":"2026-10-22T17:40:00Z","v":10923,"vw":42.983519},{"c":42.88,"h":42.94,"l":42.86,"n":143,"o":42.94,"t":"2026-10-22T17:45:00Z","v":11521,"vw":42.901487},{"c":42.865,"h":42.88,"l":42.845,"n":195,"o":42.87,"t":"2026-10-22T17:50:00Z","v":12431,"vw":42.858674},{"c":42.69,"h":42.87,"l":42.645,"n":486,"o":42.87,"t":"2026-10-22T17:55:00Z","v":32432,"vw":42.739554},{"c":42.63,"h":42.7,"l":42.6159,"n":231,"o":42.67,"t":"2026-10-22T18:00:00Z","v":15049,"vw":42.659196},{"c":42.79,"h":42.81,"l":42.62,"n":291,"o":42.62,"t":"2026-10-22T18:05:00Z","v":30416,"vw":42.76765},{"c":42.81,"h":42.81,"l":42.7397,"n":216,"o":42.79,"t":"2026-10-22T18:10:00Z","v":11546,"vw":42.772932},{"c":42.71,"h":42.8,"l":42.71,"n":144,"o":42.8,"t":"2026-10-22T18:15:00Z","v":10042,"vw":42.756567},{"c":42.69,"h":42.72,"l":42.6659,"n":103,"o":42.72,"t":"2026-10-22T18:20:00Z","v":6829,"vw":42.691443},{"c":42.6,"h":42.68,"l":42.5789,"n":170,"o":42.675,"t":"2026-10-22T18:25:00Z","v":14635,"vw":42.605257},{"c":42.61,"h":42.61,"l":42.505,"n":237,"o":42.6,"t":"2026-10-22T18:30:00Z","v":17101,"vw":42.542912},{"c":42.64,"h":42.65,"l":42.59,"n":245,"o":42.63,"t":"2026-10-22T18:35:00Z","v":20290,"vw":42.628003},{"c":42.68,"h":42.68,"l":42.62,"n":103,"o":42.63,"t":"2026-10-22T18:40:00Z","v":6668,"vw":42.653745},{"c":42.67,"h":42.68,"l":42.62,"n":237,"o":42.67,"t":"2026-10-22T18:45:00Z","v":17640,"vw":42.651986},{"c":42.6,"h":42.69,"l":42.6,"n":134,"o":42.67,"t":"2026-10-22T18:50:00Z","v":8554,"vw":42.652783},{"c":42.66,"h":42.66,"l":42.58,"n":188,"o":42.595,"t":"2026-10-22T18:55:00Z","v":14821,"vw":42.626049},{"c":42.64,"h":42.64,"l":42.61,"n":165,"o":42.64,"t":"2026-10-22T19:00:00Z","v":7507,"vw":42.626234},{"c":42.62,"h":42.645,"l":42.605,"n":253,"o":42.64,"t":"2026-10-22T19:05:00Z","v":97460,"vw":42.621154},{"c":42.565,"h":42.635,"l":42.565,"n":151,"o":42.63,"t":"2026-10-22T19:10:00Z","v":9157,"vw":42.613101},{"c":42.6,"h":42.62,"l":42.57,"n":189,"o":42.575,"t":"2026-10-22T19:15:00Z","v":12643,"vw":42.595354},{"c":42.56,"h":42.61,"l":42.53,"n":222,"o":42.59,"t":"2026-10-22T19:20:00Z","v":15886,"vw":42.568618},{"c":42.67,"h":42.685,"l":42.56,"n":218,"o":42.56,"t":"2026-10-22T19:25:00Z","v":25665,"vw":42.610141},{"c":42.64,"h":42.695,"l":42.64,"n":298,"o":42.68,"t":"2026-10-22T19:30:00Z","v":26014,"vw":42.674304},{"c":42.72,"h":42.776,"l":42.64,"n":174,"o":42.645,"t":"2026-10-22T19:35:00Z","v":20695,"vw":42.715595},{"c":42.78,"h":42.79,"l":42.72,"n":177,"o":42.73,"t":"2026-10-22T19:40:00Z","v":14190,"vw":42.751284},{"c":42.79,"h":42.795,"l":42.74,"n":167,"o":42.77,"t":"2026-10-22T19:45:00Z","v":10553,"vw":42.773202},{"c":42.835,"h":42.88,"l":42.8,"n":1685,"o":42.8,"t":"2026-10-22T19:50:00Z","v":49241,"vw":42.84112},{"c":42.84,"h":42.96,"l":42.81,"n":1624,"o":42.8423,"t":"2026-10-22T19:55:00Z","v":185246,"vw":42.883516},{"c":42.82,"h":42.87,"l":42.82,"n":31,"o":42.83,"t":"2026-10-22T20:00:00Z","v":85891,"vw":42.830068},{"c":42.97,"h":42.97,"l":42.95,"n":3,"o":42.95,"t":"2026-10-22T20:10:00Z","v":300,"vw":42.96},{"c":42.9,"h":42.95,"l":42.9,"n":2,"o":42.95,"t":"2026-10-22T20:15:00Z","v":390,"vw":42.937179},{"c":42.79,"h":42.9,"l":42.79,"n":12,"o":42.9,"t":"2026-10-22T20:20:00Z","v":823,"vw":42.84},{"c":42.74,"h":42.97,"l":42.74,"n":18,"o":42.83,"t":"2026-10-22T20:25:00Z","v":920,"vw":42.812255},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-10-22T20:30:00Z","v":101,"vw":42.72},{"c":42.57,"h":42.61,"l":42.57,"n":15,"o":42.61,"t":"2026-10-22T20:55:00Z","v":2017,"vw":42.585319},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-22T21:20:00Z","v":1000,"vw":42.72},{"c":42.74,"h":42.74,"l":42.65,"n":22,"o":42.7,"t":"2026-10-22T21:50:00Z","v":2141,"vw":42.688676},{"c":42.71,"h":42.71,"l":42.69,"n":19,"o":42.69,"t":"2026-10-22T22:30:00Z","v":1100,"vw":42.699836},{"c":42.73,"h":42.73,"l":42.73,"n":2,"o":42.73,"t":"2026-10-22T22:50:00Z","v":490,"vw":42.73},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-10-22T23:10:00Z","v":110,"vw":42.63},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-22T23:15:00Z","v":100,"vw":42.63},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-22T23:20:00Z","v":100,"vw":42.63},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-22T23:35:00Z","v":200,"vw":42.63}],"history":[{"c":34.58,"h":34.58,"l":33.7,"n":10533,"o":33.78,"t":"2024-10-21T04:00:00Z","v":1602560,"vw":34.207613},{"c":34.5,"h":34.785,"l":34.035,"n":12499,"o":34.12,"t":"2024-10-22T04:00:00Z","v":1883721,"vw":34.478563},{"c":34.79,"h":35.28,"l":34.495,"n":12817,"o":35.07,"t":"2024-10-23T04:00:00Z","v":1939039,"vw":34.89309},{"c":34.2,"h":34.96,"l":33.8,"n":14772,"o":34.69,"t":"2024-10-24T04:00:00Z","v":2049855,"vw":34.249185},{"c":34.81,"h":34.94,"l":33.815,"n":11584,"o":33.87,"t":"2024-10-25T04:00:00Z","v":1458142,"vw":34.459706},{"c":35.09,"h":35.64,"l":34.67,"n":10213,"o":34.68,"t":"2024-10-28T04:00:00Z","v":1326932,"vw":35.214645},{"c":35.02,"h":36.17,"l":34.95,"n":19730,"o":35.96,"t":"2024-10-29T04:00:00Z","v":2465806,"vw":35.547703},{"c":34.65,"h":34.83,"l":33.56,"n":25311,"o":34.08,"t":"2024-10-30T04:00:00Z","v":3282831,"vw":34.363226},{"c":34.54,"h":35.18,"l":33.98,"n":30057,"o":34.81,"t":"2024-10-31T04:00:00Z","v":4312290,"vw":34.553153},{"c":36.02,"h":36.09,"l":34.18,"n":30152,"o":34.44,"t":"2024-11-01T04:00:00Z","v":4337419,"vw":35.286315},{"c":34.39,"h":35.11,"l":34.01,"n":23295,"o":34.35,"t":"2024-11-04T05:00:00Z","v":3176055,"vw":34.510649},{"c":33.86,"h":35.11,"l":33.68,"n":24929,"o":34.66,"t":"2024-11-05T05:00:00Z","v":3754420,"vw":34.504251},{"c":36.6,"h":37.35,"l":36.085,"n":37089,"o":37.27,"t":"2024-11-06T05:00:00Z","v":4264513,"vw":36.834358},{"c":35.31,"h":36.1135,"l":34.9599,"n":32724,"o":36.03,"t":"2024-11-07T05:00:00Z","v":4355142,"vw":35.592195},{"c":34.05,"h":34.77,"l":33.91,"n":37673,"o":34.59,"t":"2024-11-08T05:00:00Z","v":5673631,"vw":34.338606},{"c":34.54,"h":34.97,"l":34.235,"n":15683,"o":34.32,"t":"2024-11-11T05:00:00Z","v":2063760,"vw":34.624701},{"c":36.07,"h":36.26,"l":34.77,"n":23971,"o":35.31,"t":"2024-11-12T05:00:00Z","v":3417839,"vw":35.634771},{"c":37.05,"h":37.225,"l":35.04,"n":30922,"o":35.07,"t":"2024-11-13T05:00:00Z","v":3789301,"vw":36.403588},{"c":36.49,"h":36.57,"l":35.64,"n":29218,"o":36.22,"t":"2024-11-14T05:00:00Z","v":3501621,"vw":36.189376},{"c":36.84,"h":37.555,"l":36.19,"n":39043,"o":37.03,"t":"2024-11-15T05:00:00Z","v":4562824,"vw":36.876285},{"c":36.72,"h":37.66,"l":36.26,"n":26927,"o":37.38,"t":"2024-11-18T05:00:00Z","v":3267593,"vw":36.958284},{"c":36.11,"h":36.235,"l":35.695,"n":20735,"o":35.99,"t":"2024-11-19T05:00:00Z","v":2866030,"vw":35.995367},{"c":36.53,"h":36.86,"l":36.01,"n":21021,"o":36.79,"t":"2024-11-20T05:00:00Z","v":2311700,"vw":36.429573},{"c":36.7,"h":37.02,"l":36,"n":19508,"o":36.51,"t":"2024-11-21T05:00:00Z","v":2118510,"vw":36.604632},{"c":36.59,"h":36.89,"l":36.235,"n":20044,"o":36.46,"t":"2024-11-22T05:00:00Z","v":2341664,"vw":36.51196},{"c":33.89,"h":34.675,"l":33.73,"n":31035,"o":34.42,"t":"2024-11-25T05:00:00Z","v":4481040,"vw":34.140175},{"c":34.14,"h":34.8001,"l":34.11,"n":14516,"o":34.44,"t":"2024-11-26T05:00:00Z","v":1606234,"vw":34.406352},{"c":33.49,"h":33.88,"l":33.1001,"n":22744,"o":33.47,"t":"2024-11-27T05:00:00Z","v":2657464,"vw":33.47239},{"c":32.61,"h":33.0801,"l":32.52,"n":10441,"o":32.72,"t":"2024-11-29T05:00:00Z","v":1341109,"vw":32.831171},{"c":32.3,"h":33.23,"l":32.03,"n":17841,"o":32.89,"t":"2024-12-02T05:00:00Z","v":2900280,"vw":32.5727},{"c":33.2,"h":33.23,"l":32.16,"n":16154,"o":32.26,"t":"2024-12-03T05:00:00Z","v":2097913,"vw":32.680086},{"c":32.08,"h":33.73,"l":31.98,"n":18092,"o":33.67,"t":"2024-12-04T05:00:00Z","v":2151593,"vw":32.664151},{"c":31.93,"h":32.53,"l":31.78,"n":11685,"o":32.45,"t":"2024-12-05T05:00:00Z","v":1579424,"vw":32.057945},{"c":31.9,"h":32.19,"l":31.3616,"n":11987,"o":31.47,"t":"2024-12-06T05:00:00Z","v":1818309,"vw":31.871666},{"c":32.67,"h":32.78,"l":32.22,"n":8124,"o":32.22,"t":"2024-12-09T05:00:00Z","v":1001439,"vw":32.568983},{"c":33.22,"h":33.38,"l":32.98,"n":9477,"o":33.3,"t":"2024-12-10T05:00:00Z","v":1164293,"vw":33.173617},{"c":34.15,"h":34.2699,"l":33,"n":13965,"o":33.2,"t":"2024-12-11T05:00:00Z","v":1621984,"vw":33.769768},{"c":35.44,"h":35.499,"l":34.69,"n":12274,"o":34.78,"t":"2024-12-12T05:00:00Z","v":1556800,"vw":35.133569},{"c":36.45,"h":36.6262,"l":35.75,"n":10662,"o":35.79,"t":"2024-12-13T05:00:00Z","v":1370831,"vw":36.233392},{"c":36.25,"h":36.699,"l":36.02,"n":10117,"o":36.13,"t":"2024-12-16T05:00:00Z","v":1001042,"vw":36.380704},{"c":35.99,"h":36.22,"l":35.587,"n":9114,"o":36.12,"t":"2024-12-17T05:00:00Z","v":1059241,"vw":35.934284},{"c":37.34,"h":37.39,"l":35.94,"n":19306,"o":36.45,"t":"2024-12-18T05:00:00Z","v":2276922,"vw":36.695411},{"c":39.01,"h":39.46,"l":38.36,"n":21252,"o":38.71,"t":"2024-12-19T05:00:00Z","v":2666240,"vw":38.931015},{"c":38.48,"h":38.505,"l":37.68,"n":14293,"o":38.14,"t":"2024-12-20T05:00:00Z","v":1669669,"vw":38.154607},{"c":39.38,"h":39.47,"l":38.46,"n":10934,"o":38.57,"t":"2024-12-23T05:00:00Z","v":1261989,"vw":39.064155},{"c":38.94,"h":40.14,"l":38.915,"n":7740,"o":40.04,"t":"2024-12-24T05:00:00Z","v":931365,"vw":39.675408},{"c":39,"h":39.8399,"l":38.86,"n":13043,"o":39.83,"t":"2024-12-26T05:00:00Z","v":1398219,"vw":39.282272},{"c":40.04,"h":40.07,"l":39.14,"n":10071,"o":39.51,"t":"2024-12-27T05:00:00Z","v":1237186,"vw":39.722212},{"c":39.05,"h":39.26,"l":38.77,"n":10710,"o":39,"t":"2024-12-30T05:00:00Z","v":1212570,"vw":39.038177},{"c":39.73,"h":39.8,"l":38.49,"n":17354,"o":38.68,"t":"2024-12-31T05:00:00Z","v":1811321,"vw":39.302578},{"c":39.49,"h":39.9385,"l":38.7,"n":12753,"o":39.16,"t":"2025-01-02T05:00:00Z","v":1393503,"vw":39.40883},{"c":39.94,"h":40.045,"l":39.1,"n":11765,"o":39.33,"t":"2025-01-03T05:00:00Z","v":1295938,"vw":39.632296},{"c":40.42,"h":40.765,"l":40.01,"n":12281,"o":40.27,"t":"2025-01-06T05:00:00Z","v":1426468,"vw":40.41817},{"c":41.83,"h":42.01,"l":40.67,"n":15970,"o":40.86,"t":"2025-01-07T05:00:00Z","v":1685419,"vw":41.640883},{"c":41.65,"h":42.7,"l":41.4742,"n":16693,"o":42.54,"t":"2025-01-08T05:00:00Z","v":1858799,"vw":42.064528},{"c":42.6,"h":43.04,"l":42.06,"n":21713,"o":42.9,"t":"2025-01-10T05:00:00Z","v":2297645,"vw":42.55074},{"c":42.76,"h":43.26,"l":42.35,"n":19070,"o":42.55,"t":"2025-01-13T05:00:00Z","v":2087529,"vw":42.827561},{"c":42.96,"h":43.49,"l":42.8,"n":15779,"o":43.01,"t":"2025-01-14T05:00:00Z","v":1830490,"vw":43.163064},{"c":40.75,"h":41.25,"l":40.38,"n":20137,"o":40.77,"t":"2025-01-15T05:00:00Z","v":2381693,"vw":40.824768},{"c":40.32,"h":41.39,"l":39.83,"n":20884,"o":40.92,"t":"2025-01-16T05:00:00Z","v":2367516,"vw":40.501005},{"c":40.24,"h":40.3943,"l":39.8,"n":10545,"o":39.82,"t":"2025-01-17T05:00:00Z","v":1258882,"vw":40.129591},{"c":39.23,"h":39.6,"l":38.86,"n":14045,"o":39.235,"t":"2025-01-21T05:00:00Z","v":1940959,"vw":39.294634},{"c":39.74,"h":40.01,"l":39.14,"n":13203,"o":39.26,"t":"2025-01-22T05:00:00Z","v":1712826,"vw":39.68229},{"c":40.7,"h":41.13,"l":40.4901,"n":14671,"o":40.94,"t":"2025-01-23T05:00:00Z","v":1598921,"vw":40.782543},{"c":40.26,"h":41.09,"l":40.1434,"n":12080,"o":40.9,"t":"2025-01-24T05:00:00Z","v":1350465,"vw":40.452129},{"c":38.77,"h":39.36,"l":38.59,"n":13564,"o":38.96,"t":"2025-01-27T05:00:00Z","v":1527066,"vw":38.983497},{"c":38.95,"h":39.62,"l":38.91,"n":14260,"o":39.36,"t":"2025-01-28T05:00:00Z","v":1457572,"vw":39.314987},{"c":39.16,"h":39.68,"l":38.39,"n":15359,"o":38.64,"t":"2025-01-29T05:00:00Z","v":1957863,"vw":39.066723},{"c":38.81,"h":38.96,"l":38.27,"n":16381,"o":38.66,"t":"2025-01-30T05:00:00Z","v":2005072,"vw":38.677577},{"c":39.57,"h":39.99,"l":38.36,"n":23123,"o":38.74,"t":"2025-01-31T05:00:00Z","v":2607598,"vw":39.083447},{"c":38.64,"h":39.09,"l":37.35,"n":25118,"o":38.02,"t":"2025-02-03T05:00:00Z","v":2707547,"vw":38.273062},{"c":38.34,"h":39.53,"l":38.271,"n":17008,"o":39.45,"t":"2025-02-04T05:00:00Z","v":1759664,"vw":38.803909},{"c":36.46,"h":37.05,"l":36.06,"n":18272,"o":37,"t":"2025-02-05T05:00:00Z","v":2322991,"vw":36.512474},{"c":36.47,"h":36.84,"l":36.12,"n":13974,"o":36.45,"t":"2025-02-06T05:00:00Z","v":1705438,"vw":36.441059},{"c":37.23,"h":37.6479,"l":37.02,"n":14022,"o":37.25,"t":"2025-02-07T05:00:00Z","v":1912089,"vw":37.328069},{"c":37.59,"h":37.79,"l":36.94,"n":10565,"o":37.28,"t":"2025-02-10T05:00:00Z","v":1365760,"vw":37.397968},{"c":38.31,"h":38.39,"l":38,"n":9401,"o":38.19,"t":"2025-02-11T05:00:00Z","v":1054260,"vw":38.253122},{"c":39.9,"h":40.4,"l":39.43,"n":15475,"o":39.83,"t":"2025-02-12T05:00:00Z","v":2020174,"vw":39.926316},{"c":37.94,"h":38.7785,"l":37.66,"n":13869,"o":38.76,"t":"2025-02-13T05:00:00Z","v":1980992,"vw":38.258244},{"c":37.4,"h":37.43,"l":36.735,"n":9008,"o":37.08,"t":"2025-02-14T05:00:00Z","v":1190090,"vw":37.176672},{"c":38.74,"h":38.815,"l":37.81,"n":6697,"o":38.19,"t":"2025-02-18T05:00:00Z","v":761524,"vw":38.374021},{"c":38.62,"h":39.0339,"l":38.31,"n":8112,"o":38.93,"t":"2025-02-19T05:00:00Z","v":765703,"vw":38.689064},{"c":38.23,"h":38.31,"l":37.93,"n":3933,"o":38.31,"t":"2025-02-20T05:00:00Z","v":432224,"vw":38.138806},{"c":36.9,"h":37.89,"l":36.485,"n":8948,"o":37.82,"t":"2025-02-21T05:00:00Z","v":969944,"vw":36.999956},{"c":36.59,"h":37.29,"l":36.33,"n":6051,"o":37.22,"t":"2025-02-24T05:00:00Z","v":626343,"vw":36.714541},{"c":34.73,"h":35.43,"l":34.61,"n":6994,"o":35.24,"t":"2025-02-25T05:00:00Z","v":885132,"vw":34.966395},{"c":34.15,"h":34.9569,"l":34.005,"n":7937,"o":34.68,"t":"2025-02-26T05:00:00Z","v":1089719,"vw":34.396768},{"c":34.85,"h":35.0199,"l":34.31,"n":8128,"o":34.83,"t":"2025-02-27T05:00:00Z","v":1234259,"vw":34.769755},{"c":33.61,"h":34.69,"l":33.57,"n":9422,"o":34.28,"t":"2025-02-28T05:00:00Z","v":1584654,"vw":34.252917},{"c":33.13,"h":34.43,"l":33.01,"n":9286,"o":34.41,"t":"2025-03-03T05:00:00Z","v":1389790,"vw":33.634578},{"c":34.37,"h":34.55,"l":32.93,"n":11940,"o":33.28,"t":"2025-03-04T05:00:00Z","v":1507363,"vw":33.775385},{"c":35.2,"h":35.31,"l":33.99,"n":13931,"o":34.26,"t":"2025-03-05T05:00:00Z","v":1662181,"vw":34.775286},{"c":35.54,"h":36.34,"l":35.14,"n":9148,"o":35.48,"t":"2025-03-06T05:00:00Z","v":1147707,"vw":35.657371},{"c":35.99,"h":36.12,"l":34.73,"n":11693,"o":34.73,"t":"2025-03-07T05:00:00Z","v":1513502,"vw":35.475997},{"c":34.82,"h":35,"l":34.2,"n":8100,"o":34.8,"t":"2025-03-10T04:00:00Z","v":1131873,"vw":34.682107},{"c":35.64,"h":35.93,"l":34.39,"n":9117,"o":34.96,"t":"2025-03-11T04:00:00Z","v":1043201,"vw":35.220686},{"c":36.31,"h":36.39,"l":35.69,"n":6197,"o":36.15,"t":"2025-03-12T04:00:00Z","v":698811,"vw":36.115684},{"c":35.37,"h":36.89,"l":35.2804,"n":8664,"o":36.64,"t":"2025-03-13T04:00:00Z","v":1189385,"vw":36.119188},{"c":35.96,"h":36.33,"l":35.68,"n":6565,"o":36.14,"t":"2025-03-14T04:00:00Z","v":919648,"vw":36.02095},{"c":35.48,"h":35.72,"l":34.8,"n":6874,"o":35.18,"t":"2025-03-17T04:00:00Z","v":979622,"vw":35.371032},{"c":35.34,"h":36.03,"l":34.98,"n":7875,"o":36.03,"t":"2025-03-18T04:00:00Z","v":904669,"vw":35.434008},{"c":34.86,"h":35.745,"l":34.78,"n":5613,"o":35.38,"t":"2025-03-19T04:00:00Z","v":810729,"vw":35.278723},{"c":34.72,"h":34.85,"l":33.63,"n":7628,"o":33.69,"t":"2025-03-20T04:00:00Z","v":1306495,"vw":34.356049},{"c":35.42,"h":35.5,"l":34.61,"n":6011,"o":34.69,"t":"2025-03-21T04:00:00Z","v":749456,"vw":35.213082},{"c":36.57,"h":36.63,"l":35.982,"n":6632,"o":36.03,"t":"2025-03-24T04:00:00Z","v":776190,"vw":36.397097},{"c":36.13,"h":36.45,"l":35.765,"n":6578,"o":36.39,"t":"2025-03-25T04:00:00Z","v":1055810,"vw":36.130802},{"c":36.88,"h":36.968,"l":36.37,"n":5601,"o":36.59,"t":"2025-03-26T04:00:00Z","v":699459,"vw":36.732545},{"c":37.22,"h":37.55,"l":37.1,"n":6128,"o":37.3,"t":"2025-03-27T04:00:00Z","v":628326,"vw":37.313471},{"c":35.73,"h":36.13,"l":35.475,"n":9273,"o":36.05,"t":"2025-03-28T04:00:00Z","v":1261857,"vw":35.733226},{"c":34.74,"h":35.46,"l":34.3205,"n":10774,"o":34.44,"t":"2025-03-31T04:00:00Z","v":1238277,"vw":34.914053},{"c":33.84,"h":34.1,"l":33.33,"n":12659,"o":34.1,"t":"2025-04-01T04:00:00Z","v":1944524,"vw":33.681581},{"c":33.89,"h":34.7233,"l":32.85,"n":10388,"o":32.86,"t":"2025-04-02T04:00:00Z","v":1499020,"vw":33.883577},{"c":33.42,"h":33.45,"l":32.47,"n":13325,"o":32.67,"t":"2025-04-03T04:00:00Z","v":1612336,"vw":33.017566},{"c":32.35,"h":32.4,"l":31.03,"n":23781,"o":31.53,"t":"2025-04-04T04:00:00Z","v":3088115,"vw":31.606781},{"c":35.3,"h":35.59,"l":33.1,"n":31573,"o":33.45,"t":"2025-04-07T04:00:00Z","v":3326237,"vw":34.482164},{"c":37.3,"h":37.4798,"l":35.19,"n":20658,"o":36.2,"t":"2025-04-08T04:00:00Z","v":2310401,"vw":36.166979},{"c":36.75,"h":40.475,"l":36.72,"n":69353,"o":38.75,"t":"2025-04-09T04:00:00Z","v":5557137,"vw":38.751275},{"c":39.81,"h":39.86,"l":37.6,"n":28907,"o":38.13,"t":"2025-04-10T04:00:00Z","v":2734192,"vw":38.730555},{"c":39.21,"h":41.75,"l":38.62,"n":30358,"o":40.57,"t":"2025-04-11T04:00:00Z","v":2685295,"vw":40.317625},{"c":38.36,"h":39.26,"l":38.08,"n":12000,"o":38.49,"t":"2025-04-14T04:00:00Z","v":1306723,"vw":38.613539},{"c":37.99,"h":38.97,"l":37.4801,"n":13460,"o":38.82,"t":"2025-04-15T04:00:00Z","v":1352955,"vw":38.159541},{"c":37.36,"h":38.43,"l":37.1025,"n":12558,"o":37.99,"t":"2025-04-16T04:00:00Z","v":1205021,"vw":37.729968},{"c":38.38,"h":38.79,"l":37.551,"n":7937,"o":37.72,"t":"2025-04-17T04:00:00Z","v":680120,"vw":38.237613},{"c":40.44,"h":40.49,"l":39.0301,"n":9573,"o":39.63,"t":"2025-04-21T04:00:00Z","v":902606,"vw":39.709526},{"c":39.76,"h":39.89,"l":39.02,"n":7628,"o":39.3,"t":"2025-04-22T04:00:00Z","v":674477,"vw":39.539348},{"c":38.59,"h":38.845,"l":36.26,"n":15619,"o":36.47,"t":"2025-04-23T04:00:00Z","v":1754154,"vw":37.927288},{"c":37.48,"h":38.06,"l":37.31,"n":8179,"o":37.74,"t":"2025-04-24T04:00:00Z","v":914326,"vw":37.582324},{"c":36.79,"h":37.02,"l":36.3911,"n":7716,"o":36.64,"t":"2025-04-25T04:00:00Z","v":806125,"vw":36.779603},{"c":36.03,"h":37.01,"l":35.92,"n":9798,"o":36.97,"t":"2025-04-28T04:00:00Z","v":1105311,"vw":36.318028},{"c":35.15,"h":36.2,"l":35.12,"n":6408,"o":36.16,"t":"2025-04-29T04:00:00Z","v":714456,"vw":35.482394},{"c":35.92,"h":36.12,"l":35.32,"n":11046,"o":35.58,"t":"2025-04-30T04:00:00Z","v":1254887,"vw":35.755211},{"c":36.62,"h":37.01,"l":35.85,"n":9480,"o":35.85,"t":"2025-05-01T04:00:00Z","v":1074196,"vw":36.73886},{"c":37.78,"h":38.01,"l":37.37,"n":7327,"o":37.82,"t":"2025-05-02T04:00:00Z","v":765595,"vw":37.741905},{"c":38.3,"h":38.96,"l":38.24,"n":6409,"o":38.29,"t":"2025-05-05T04:00:00Z","v":564516,"vw":38.525541},{"c":38.14,"h":39.23,"l":38.08,"n":6429,"o":39.07,"t":"2025-05-06T04:00:00Z","v":691573,"vw":38.647905},{"c":37.62,"h":37.72,"l":37.22,"n":7590,"o":37.58,"t":"2025-05-07T04:00:00Z","v":813474,"vw":37.469256},{"c":38.82,"h":38.87,"l":37.42,"n":8121,"o":37.51,"t":"2025-05-08T04:00:00Z","v":1151507,"vw":38.426479},{"c":38.74,"h":38.94,"l":38.42,"n":3569,"o":38.76,"t":"2025-05-09T04:00:00Z","v":429735,"vw":38.688534},{"c":39.89,"h":39.929,"l":39.16,"n":8237,"o":39.65,"t":"2025-05-12T04:00:00Z","v":852565,"vw":39.544187},{"c":40.41,"h":40.89,"l":39.82,"n":8783,"o":40,"t":"2025-05-13T04:00:00Z","v":840667,"vw":40.535615},{"c":41.18,"h":41.3401,"l":40.41,"n":9874,"o":40.54,"t":"2025-05-14T04:00:00Z","v":970858,"vw":40.969119},{"c":40.09,"h":40.96,"l":39.75,"n":10559,"o":40.78,"t":"2025-05-15T04:00:00Z","v":1175019,"vw":40.280613},{"c":39.83,"h":40,"l":39.02,"n":10513,"o":39.06,"t":"2025-05-16T04:00:00Z","v":1226441,"vw":39.584242},{"c":40.21,"h":41.904,"l":40.14,"n":14875,"o":41.78,"t":"2025-05-19T04:00:00Z","v":1655624,"vw":40.905981},{"c":41.15,"h":41.62,"l":40.88,"n":8741,"o":41.1,"t":"2025-05-20T04:00:00Z","v":1031598,"vw":41.192275},{"c":43.18,"h":43.54,"l":41.68,"n":15243,"o":42.21,"t":"2025-05-21T04:00:00Z","v":1663819,"vw":42.711528},{"c":42.62,"h":44.3,"l":42.56,"n":14027,"o":43.96,"t":"2025-05-22T04:00:00Z","v":1440268,"vw":43.32854},{"c":42.49,"h":42.82,"l":42.05,"n":12970,"o":42.15,"t":"2025-05-23T04:00:00Z","v":1535819,"vw":42.417918},{"c":40.59,"h":41.55,"l":40.25,"n":10054,"o":41.3,"t":"2025-05-27T04:00:00Z","v":988164,"vw":40.825917},{"c":41.31,"h":41.78,"l":40.99,"n":8830,"o":41.19,"t":"2025-05-28T04:00:00Z","v":938837,"vw":41.377043},{"c":40.15,"h":40.8399,"l":39.956,"n":10327,"o":40.68,"t":"2025-05-29T04:00:00Z","v":1062264,"vw":40.275741},{"c":40.13,"h":40.5347,"l":39.75,"n":9181,"o":40.25,"t":"2025-05-30T04:00:00Z","v":1005881,"vw":40.177474},{"c":41.16,"h":41.63,"l":40.67,"n":9944,"o":40.95,"t":"2025-06-02T04:00:00Z","v":955910,"vw":41.257007},{"c":41.37,"h":41.54,"l":40.3262,"n":7517,"o":40.75,"t":"2025-06-03T04:00:00Z","v":860950,"vw":41.067713},{"c":39.36,"h":40.45,"l":39.025,"n":9767,"o":40.26,"t":"2025-06-04T04:00:00Z","v":992618,"vw":39.593794},{"c":39.3,"h":39.62,"l":38.66,"n":8589,"o":39.01,"t":"2025-06-05T04:00:00Z","v":916251,"vw":39.218993},{"c":40.87,"h":40.96,"l":40.1,"n":6123,"o":40.29,"t":"2025-06-06T04:00:00Z","v":594018,"vw":40.564379},{"c":40.71,"h":41.34,"l":40.48,"n":5143,"o":41.31,"t":"2025-06-09T04:00:00Z","v":572542,"vw":40.813086},{"c":40.1,"h":40.6699,"l":39.74,"n":4600,"o":39.82,"t":"2025-06-10T04:00:00Z","v":549287,"vw":40.252741},{"c":39.88,"h":40.41,"l":39.455,"n":8402,"o":40.24,"t":"2025-06-11T04:00:00Z","v":988236,"vw":39.908155},{"c":38.43,"h":39.19,"l":38.36,"n":8334,"o":38.76,"t":"2025-06-12T04:00:00Z","v":1155261,"vw":38.685227},{"c":39.58,"h":40.28,"l":38.84,"n":7593,"o":39.04,"t":"2025-06-13T04:00:00Z","v":876803,"vw":39.635759},{"c":40.7,"h":40.8,"l":39.42,"n":7491,"o":39.92,"t":"2025-06-16T04:00:00Z","v":767757,"vw":40.119173},{"c":39.32,"h":40.36,"l":39.08,"n":8178,"o":40,"t":"2025-06-17T04:00:00Z","v":915680,"vw":39.673995},{"c":39.14,"h":39.54,"l":38.54,"n":8443,"o":38.84,"t":"2025-06-18T04:00:00Z","v":967878,"vw":38.958402},{"c":39.39,"h":40.14,"l":38.995,"n":6946,"o":39.9,"t":"2025-06-20T04:00:00Z","v":729764,"vw":39.491123},{"c":39.04,"h":39.08,"l":38.135,"n":12507,"o":38.81,"t":"2025-06-23T04:00:00Z","v":1401480,"vw":38.591509},{"c":37.89,"h":39.22,"l":37.6952,"n":8626,"o":39.17,"t":"2025-06-24T04:00:00Z","v":1180424,"vw":38.151362},{"c":37.82,"h":38.71,"l":37.79,"n":6194,"o":38.3,"t":"2025-06-25T04:00:00Z","v":874679,"vw":38.221051},{"c":37.33,"h":38.2,"l":37.27,"n":6210,"o":37.71,"t":"2025-06-26T04:00:00Z","v":746285,"vw":37.69443},{"c":38.01,"h":38.199,"l":37.04,"n":6533,"o":37.79,"t":"2025-06-27T04:00:00Z","v":794588,"vw":37.714852},{"c":36.94,"h":37.72,"l":36.67,"n":10911,"o":37.43,"t":"2025-06-30T04:00:00Z","v":1269081,"vw":37.137106},{"c":36.69,"h":37.235,"l":36.43,"n":11364,"o":36.66,"t":"2025-07-01T04:00:00Z","v":1608070,"vw":36.883453},{"c":37.4,"h":37.9551,"l":37.37,"n":8810,"o":37.82,"t":"2025-07-02T04:00:00Z","v":914671,"vw":37.71027},{"c":38.18,"h":38.36,"l":37.82,"n":8880,"o":37.94,"t":"2025-07-03T04:00:00Z","v":1036392,"vw":38.005565},{"c":39.29,"h":39.6,"l":38.8,"n":10869,"o":38.81,"t":"2025-07-07T04:00:00Z","v":1307718,"vw":39.297495},{"c":39.51,"h":40.295,"l":39.49,"n":8765,"o":40.11,"t":"2025-07-08T04:00:00Z","v":851779,"vw":39.949436},{"c":38.32,"h":39.3,"l":38.3,"n":8271,"o":39.28,"t":"2025-07-09T04:00:00Z","v":961040,"vw":38.84704},{"c":38.21,"h":38.87,"l":38.135,"n":8255,"o":38.42,"t":"2025-07-10T04:00:00Z","v":963577,"vw":38.493726},{"c":39.9,"h":40.04,"l":39.23,"n":5949,"o":39.29,"t":"2025-07-11T04:00:00Z","v":571986,"vw":39.628341},{"c":40.11,"h":40.54,"l":39.76,"n":8490,"o":40.25,"t":"2025-07-14T04:00:00Z","v":935721,"vw":40.203505},{"c":41.01,"h":41.1393,"l":39.72,"n":12712,"o":39.73,"t":"2025-07-15T04:00:00Z","v":1730307,"vw":40.763171},{"c":40.86,"h":42.1803,"l":40.06,"n":29030,"o":40.62,"t":"2025-07-16T04:00:00Z","v":2600321,"vw":41.141621},{"c":40.87,"h":41.06,"l":40.35,"n":6370,"o":40.72,"t":"2025-07-17T04:00:00Z","v":536421,"vw":40.715646},{"c":40.72,"h":40.955,"l":40.4401,"n":6314,"o":40.49,"t":"2025-07-18T04:00:00Z","v":669290,"vw":40.638438},{"c":39.72,"h":39.74,"l":38.9501,"n":9099,"o":39.37,"t":"2025-07-21T04:00:00Z","v":1004135,"vw":39.362403},{"c":39.03,"h":39.5512,"l":38.65,"n":9141,"o":39.48,"t":"2025-07-22T04:00:00Z","v":1088106,"vw":38.976846},{"c":39.61,"h":39.99,"l":39.44,"n":6759,"o":39.64,"t":"2025-07-23T04:00:00Z","v":747409,"vw":39.699691},{"c":39.95,"h":40.3702,"l":39.39,"n":7509,"o":40.36,"t":"2025-07-24T04:00:00Z","v":727848,"vw":39.77403},{"c":39.21,"h":40.14,"l":39.17,"n":6575,"o":40.08,"t":"2025-07-25T04:00:00Z","v":617000,"vw":39.5743},{"c":40.03,"h":40.03,"l":39.51,"n":6002,"o":39.79,"t":"2025-07-28T04:00:00Z","v":515382,"vw":39.840623},{"c":37.91,"h":39.51,"l":37.91,"n":9762,"o":39.51,"t":"2025-07-29T04:00:00Z","v":943966,"vw":38.522602},{"c":38.72,"h":38.95,"l":38.445,"n":6948,"o":38.66,"t":"2025-07-30T04:00:00Z","v":627537,"vw":38.694678},{"c":38.52,"h":38.6,"l":37.87,"n":5786,"o":38.23,"t":"2025-07-31T04:00:00Z","v":589555,"vw":38.256095},{"c":36.9,"h":37.35,"l":36.8,"n":11703,"o":37.28,"t":"2025-08-01T04:00:00Z","v":1221393,"vw":37.025658},{"c":36.71,"h":37.15,"l":36.55,"n":6432,"o":36.8,"t":"2025-08-04T04:00:00Z","v":725995,"vw":36.802437},{"c":36.33,"h":37.0001,"l":36.2,"n":6104,"o":36.9,"t":"2025-08-05T04:00:00Z","v":709578,"vw":36.462594},{"c":36.97,"h":38.09,"l":36.7,"n":7377,"o":36.94,"t":"2025-08-06T04:00:00Z","v":756437,"vw":37.261996},{"c":37.11,"h":37.26,"l":36.46,"n":5132,"o":36.87,"t":"2025-08-07T04:00:00Z","v":517094,"vw":36.910217},{"c":37.68,"h":37.88,"l":37.61,"n":3403,"o":37.62,"t":"2025-08-08T04:00:00Z","v":282076,"vw":37.766069},{"c":37.62,"h":37.735,"l":37.25,"n":3429,"o":37.4,"t":"2025-08-11T04:00:00Z","v":368490,"vw":37.494168},{"c":38.18,"h":38.67,"l":38.1582,"n":6931,"o":38.23,"t":"2025-08-12T04:00:00Z","v":700396,"vw":38.342973},{"c":37.22,"h":37.55,"l":37.07,"n":6750,"o":37.54,"t":"2025-08-13T04:00:00Z","v":608934,"vw":37.270472},{"c":38.13,"h":38.25,"l":37.47,"n":7727,"o":37.48,"t":"2025-08-14T04:00:00Z","v":861581,"vw":37.922838},{"c":38.96,"h":39.15,"l":38.47,"n":6997,"o":38.62,"t":"2025-08-15T04:00:00Z","v":646955,"vw":38.855171},{"c":39.3,"h":39.54,"l":38.79,"n":8059,"o":38.84,"t":"2025-08-18T04:00:00Z","v":934544,"vw":39.238194},{"c":38.6,"h":38.9363,"l":38.5251,"n":6768,"o":38.92,"t":"2025-08-19T04:00:00Z","v":778338,"vw":38.708286},{"c":38.42,"h":38.79,"l":38.25,"n":6222,"o":38.7597,"t":"2025-08-20T04:00:00Z","v":619838,"vw":38.484965},{"c":39.01,"h":39.42,"l":38.68,"n":9467,"o":38.85,"t":"2025-08-21T04:00:00Z","v":1085770,"vw":39.112573},{"c":38.21,"h":38.66,"l":37.875,"n":21194,"o":38.52,"t":"2025-08-22T04:00:00Z","v":3027055,"vw":38.219549},{"c":38.51,"h":38.73,"l":38.235,"n":8874,"o":38.63,"t":"2025-08-25T04:00:00Z","v":1073400,"vw":38.489562},{"c":38.62,"h":39.33,"l":38.585,"n":8626,"o":38.93,"t":"2025-08-26T04:00:00Z","v":953787,"vw":38.902078},{"c":38.83,"h":39.65,"l":38.78,"n":13894,"o":39.47,"t":"2025-08-27T04:00:00Z","v":2013140,"vw":39.096813},{"c":38.06,"h":38.78,"l":38,"n":11878,"o":38.63,"t":"2025-08-28T04:00:00Z","v":1452788,"vw":38.262539},{"c":38.98,"h":39.13,"l":38.59,"n":10452,"o":38.7,"t":"2025-08-29T04:00:00Z","v":1098152,"vw":38.836838},{"c":39.84,"h":40.01,"l":39.54,"n":12551,"o":39.82,"t":"2025-09-02T04:00:00Z","v":1354080,"vw":39.788729},{"c":38.52,"h":39.46,"l":38.19,"n":15218,"o":39.43,"t":"2025-09-03T04:00:00Z","v":1827775,"vw":38.55769},{"c":37.64,"h":38.5099,"l":37.64,"n":11832,"o":37.96,"t":"2025-09-04T04:00:00Z","v":1419972,"vw":38.035546},{"c":36.01,"h":36.53,"l":35.955,"n":17563,"o":36.42,"t":"2025-09-05T04:00:00Z","v":2569496,"vw":36.17541},{"c":34.62,"h":35.3298,"l":34.56,"n":18116,"o":35.24,"t":"2025-09-08T04:00:00Z","v":2345512,"vw":34.934888},{"c":35.15,"h":35.44,"l":34.81,"n":13535,"o":34.97,"t":"2025-09-09T04:00:00Z","v":1727927,"vw":35.153089},{"c":34.57,"h":35.22,"l":34.22,"n":13973,"o":35,"t":"2025-09-10T04:00:00Z","v":1875988,"vw":34.678059},{"c":33.96,"h":34.44,"l":33.75,"n":14350,"o":34.44,"t":"2025-09-11T04:00:00Z","v":1936047,"vw":34.021338},{"c":34.42,"h":34.89,"l":34.36,"n":7963,"o":34.52,"t":"2025-09-12T04:00:00Z","v":983894,"vw":34.671512},{"c":34.13,"h":34.27,"l":33.8551,"n":4596,"o":34.19,"t":"2025-09-15T04:00:00Z","v":554198,"vw":34.076705},{"c":34,"h":34.3022,"l":33.81,"n":5555,"o":34.26,"t":"2025-09-16T04:00:00Z","v":765700,"vw":34.056039},{"c":34.25,"h":34.52,"l":33.22,"n":14963,"o":33.61,"t":"2025-09-17T04:00:00Z","v":1940596,"vw":33.895311},{"c":35.3,"h":35.655,"l":35,"n":11105,"o":35.23,"t":"2025-09-18T04:00:00Z","v":1454350,"vw":35.364225},{"c":35.56,"h":35.84,"l":35.34,"n":6343,"o":35.51,"t":"2025-09-19T04:00:00Z","v":811481,"vw":35.584507},{"c":35.95,"h":36.15,"l":35.73,"n":6839,"o":35.8,"t":"2025-09-22T04:00:00Z","v":718411,"vw":35.907395},{"c":34.99,"h":35.6751,"l":34.95,"n":7186,"o":35.44,"t":"2025-09-23T04:00:00Z","v":660916,"vw":35.336228},{"c":35.4,"h":35.735,"l":35.21,"n":8502,"o":35.3,"t":"2025-09-24T04:00:00Z","v":853421,"vw":35.429175},{"c":35.43,"h":36.04,"l":35.38,"n":9659,"o":35.59,"t":"2025-09-25T04:00:00Z","v":906212,"vw":35.712724},{"c":35.57,"h":35.815,"l":34.89,"n":8689,"o":35.49,"t":"2025-09-26T04:00:00Z","v":857942,"vw":35.476934},{"c":34.75,"h":35.16,"l":34.6,"n":7405,"o":35.09,"t":"2025-09-29T04:00:00Z","v":881329,"vw":34.776932},{"c":35.04,"h":35.2,"l":34.28,"n":11835,"o":34.7,"t":"2025-09-30T04:00:00Z","v":1389964,"vw":34.804169},{"c":34.81,"h":35.005,"l":34.385,"n":9126,"o":34.62,"t":"2025-10-01T04:00:00Z","v":1029858,"vw":34.765389},{"c":34.55,"h":34.91,"l":34.345,"n":8044,"o":34.78,"t":"2025-10-02T04:00:00Z","v":796394,"vw":34.552423},{"c":34.82,"h":34.86,"l":34.34,"n":7256,"o":34.45,"t":"2025-10-03T04:00:00Z","v":690337,"vw":34.689714},{"c":35.56,"h":35.62,"l":35.025,"n":8030,"o":35.52,"t":"2025-10-06T04:00:00Z","v":940577,"vw":35.450779},{"c":35.02,"h":35.42,"l":34.745,"n":8668,"o":35.26,"t":"2025-10-07T04:00:00Z","v":901098,"vw":35.040074},{"c":34.94,"h":35.04,"l":34.471,"n":9532,"o":34.5,"t":"2025-10-08T04:00:00Z","v":1024164,"vw":34.773938},{"c":34.98,"h":35.22,"l":34.881,"n":9315,"o":35.03,"t":"2025-10-09T04:00:00Z","v":998417,"vw":35.042444},{"c":33.43,"h":34.21,"l":33.2716,"n":17123,"o":34.13,"t":"2025-10-10T04:00:00Z","v":2192699,"vw":33.701549},{"c":33.42,"h":34.21,"l":33.42,"n":9024,"o":33.78,"t":"2025-10-13T04:00:00Z","v":1023462,"vw":33.776278},{"c":33.07,"h":33.6,"l":33.06,"n":10471,"o":33.35,"t":"2025-10-14T04:00:00Z","v":1380255,"vw":33.372909},{"c":33.39,"h":33.56,"l":32.68,"n":9944,"o":33.03,"t":"2025-10-15T04:00:00Z","v":1266839,"vw":33.133544},{"c":32.61,"h":33.6,"l":32.465,"n":12062,"o":33.51,"t":"2025-10-16T04:00:00Z","v":1332739,"vw":32.906823},{"c":32.84,"h":33.13,"l":32.75,"n":9924,"o":32.77,"t":"2025-10-17T04:00:00Z","v":1144568,"vw":32.92582},{"c":32.45,"h":32.76,"l":32.45,"n":6962,"o":32.55,"t":"2025-10-20T04:00:00Z","v":1014720,"vw":32.619602},{"c":32.01,"h":32.09,"l":31.82,"n":7424,"o":32.01,"t":"2025-10-21T04:00:00Z","v":993709,"vw":31.973067},{"c":31.94,"h":32.19,"l":31.84,"n":8740,"o":32.02,"t":"2025-10-22T04:00:00Z","v":995459,"vw":32.009503},{"c":32.59,"h":32.76,"l":32.245,"n":9332,"o":32.42,"t":"2025-10-23T04:00:00Z","v":1073051,"vw":32.51766},{"c":32.65,"h":32.94,"l":32.49,"n":8742,"o":32.5,"t":"2025-10-24T04:00:00Z","v":937058,"vw":32.67194},{"c":32.31,"h":33.0399,"l":32.21,"n":8448,"o":32.81,"t":"2025-10-27T04:00:00Z","v":1026348,"vw":32.569224},{"c":32.05,"h":32.27,"l":31.905,"n":7815,"o":32.25,"t":"2025-10-28T04:00:00Z","v":891905,"vw":32.100173},{"c":33.1,"h":33.125,"l":32.22,"n":13947,"o":32.22,"t":"2025-10-29T04:00:00Z","v":1570206,"vw":32.637625},{"c":33.64,"h":33.87,"l":33.21,"n":14125,"o":33.84,"t":"2025-10-30T04:00:00Z","v":1613479,"vw":33.585117},{"c":33.95,"h":34.06,"l":33.58,"n":10967,"o":33.69,"t":"2025-10-31T04:00:00Z","v":1315093,"vw":33.888099},{"c":34.3,"h":34.61,"l":34.17,"n":8201,"o":34.34,"t":"2025-11-03T05:00:00Z","v":1005465,"vw":34.381957},{"c":34.05,"h":34.26,"l":33.91,"n":6294,"o":34.22,"t":"2025-11-04T05:00:00Z","v":670100,"vw":34.051139},{"c":35.18,"h":35.26,"l":34.52,"n":11653,"o":34.56,"t":"2025-11-05T05:00:00Z","v":1319698,"vw":35.031},{"c":34.25,"h":34.51,"l":34.1312,"n":10696,"o":34.49,"t":"2025-11-06T05:00:00Z","v":1186923,"vw":34.299309},{"c":34.47,"h":34.74,"l":34.17,"n":8221,"o":34.74,"t":"2025-11-07T05:00:00Z","v":821942,"vw":34.448814},{"c":34.59,"h":34.725,"l":34.42,"n":8257,"o":34.62,"t":"2025-11-10T05:00:00Z","v":991511,"vw":34.607713},{"c":34.1,"h":34.29,"l":33.96,"n":7356,"o":34.1,"t":"2025-11-11T05:00:00Z","v":707474,"vw":34.098231},{"c":33.91,"h":34.1985,"l":33.7,"n":8376,"o":34.09,"t":"2025-11-12T05:00:00Z","v":1038731,"vw":33.918297},{"c":34.72,"h":34.85,"l":34.15,"n":12203,"o":34.27,"t":"2025-11-13T05:00:00Z","v":1397173,"vw":34.458895},{"c":35.4,"h":35.4,"l":34.28,"n":14018,"o":34.35,"t":"2025-11-14T05:00:00Z","v":1337229,"vw":35.095524},{"c":35.14,"h":35.29,"l":34.92,"n":9821,"o":35.15,"t":"2025-11-17T05:00:00Z","v":889000,"vw":35.125359},{"c":35.24,"h":35.52,"l":34.77,"n":10938,"o":34.87,"t":"2025-11-18T05:00:00Z","v":1015662,"vw":35.176061},{"c":35.4,"h":35.48,"l":34.931,"n":10469,"o":35.05,"t":"2025-11-19T05:00:00Z","v":1206749,"vw":35.220957},{"c":35.05,"h":35.31,"l":34.825,"n":12337,"o":35.31,"t":"2025-11-20T05:00:00Z","v":1741822,"vw":35.048},{"c":34.76,"h":35.135,"l":34.57,"n":12078,"o":34.62,"t":"2025-11-21T05:00:00Z","v":1443284,"vw":34.873172},{"c":34.19,"h":34.4514,"l":34.13,"n":9558,"o":34.28,"t":"2025-11-24T05:00:00Z","v":1085149,"vw":34.271714},{"c":33.96,"h":34.055,"l":33.53,"n":13625,"o":33.88,"t":"2025-11-25T05:00:00Z","v":1514043,"vw":33.760906},{"c":33.53,"h":34.41,"l":33.525,"n":10589,"o":34.06,"t":"2025-11-26T05:00:00Z","v":1003544,"vw":33.870526},{"c":34.06,"h":34.32,"l":33.7,"n":9078,"o":33.76,"t":"2025-11-28T05:00:00Z","v":861981,"vw":34.069661},{"c":35.31,"h":35.4,"l":35.08,"n":8351,"o":35.23,"t":"2025-12-01T05:00:00Z","v":902514,"vw":35.270268},{"c":35.29,"h":35.69,"l":35.12,"n":7721,"o":35.56,"t":"2025-12-02T05:00:00Z","v":818439,"vw":35.38507},{"c":35.04,"h":35.38,"l":34.9,"n":8751,"o":35.17,"t":"2025-12-03T05:00:00Z","v":908043,"vw":35.111018},{"c":35.59,"h":35.7055,"l":35.19,"n":6820,"o":35.2,"t":"2025-12-04T05:00:00Z","v":703660,"vw":35.528798},{"c":36.15,"h":36.29,"l":35.67,"n":12410,"o":35.67,"t":"2025-12-05T05:00:00Z","v":1588355,"vw":36.065516},{"c":36.48,"h":36.89,"l":36.12,"n":8968,"o":36.12,"t":"2025-12-08T05:00:00Z","v":1071401,"vw":36.622895},{"c":36.42,"h":36.55,"l":35.93,"n":10614,"o":35.94,"t":"2025-12-09T05:00:00Z","v":1170693,"vw":36.3411},{"c":36.05,"h":36.57,"l":35.75,"n":16293,"o":36.4,"t":"2025-12-10T05:00:00Z","v":1757060,"vw":36.143613},{"c":36.14,"h":36.18,"l":35.39,"n":10328,"o":35.55,"t":"2025-12-11T05:00:00Z","v":1170991,"vw":35.870656},{"c":37.27,"h":37.435,"l":37.07,"n":9188,"o":37.19,"t":"2025-12-12T05:00:00Z","v":1068144,"vw":37.239208},{"c":37.18,"h":37.195,"l":36.59,"n":9935,"o":36.8,"t":"2025-12-15T05:00:00Z","v":1464928,"vw":36.91345},{"c":36.54,"h":37.5,"l":36.54,"n":10437,"o":37.49,"t":"2025-12-16T05:00:00Z","v":1098195,"vw":36.801086},{"c":36.68,"h":36.96,"l":36.48,"n":8393,"o":36.91,"t":"2025-12-17T05:00:00Z","v":809400,"vw":36.744936},{"c":36.23,"h":36.38,"l":36.005,"n":10172,"o":36.3,"t":"2025-12-18T05:00:00Z","v":1003911,"vw":36.229181},{"c":36.74,"h":36.81,"l":36.4,"n":7111,"o":36.63,"t":"2025-12-19T05:00:00Z","v":685969,"vw":36.676819},{"c":36.91,"h":37.025,"l":36.79,"n":5676,"o":36.83,"t":"2025-12-22T05:00:00Z","v":560601,"vw":36.901251},{"c":36.61,"h":37.21,"l":36.525,"n":8005,"o":37.15,"t":"2025-12-23T05:00:00Z","v":883365,"vw":36.847349},{"c":36.02,"h":36.46,"l":35.94,"n":5876,"o":36.34,"t":"2025-12-24T05:00:00Z","v":575559,"vw":36.161911},{"c":36.4,"h":36.55,"l":35.86,"n":6698,"o":35.96,"t":"2025-12-26T05:00:00Z","v":642075,"vw":36.316219},{"c":36.04,"h":36.32,"l":35.99,"n":7101,"o":36.12,"t":"2025-12-29T05:00:00Z","v":603856,"vw":36.13209},{"c":36.23,"h":36.49,"l":36.05,"n":6211,"o":36.42,"t":"2025-12-30T05:00:00Z","v":604451,"vw":36.277443},{"c":37.16,"h":37.18,"l":36.24,"n":20828,"o":36.52,"t":"2025-12-31T05:00:00Z","v":1965427,"vw":36.665337},{"c":37.35,"h":37.38,"l":36.9,"n":11130,"o":36.9,"t":"2026-01-02T05:00:00Z","v":1278903,"vw":37.218012},{"c":36.84,"h":37.26,"l":36.775,"n":8394,"o":37.2,"t":"2026-01-05T05:00:00Z","v":803028,"vw":36.966932},{"c":37.04,"h":37.55,"l":37.001,"n":7355,"o":37.25,"t":"2026-01-06T05:00:00Z","v":727887,"vw":37.232585},{"c":36.41,"h":36.82,"l":36.17,"n":10320,"o":36.38,"t":"2026-01-07T05:00:00Z","v":1233074,"vw":36.439191},{"c":37.01,"h":37.13,"l":36.76,"n":7845,"o":37.03,"t":"2026-01-08T05:00:00Z","v":776932,"vw":36.996566},{"c":36.31,"h":37.33,"l":36.245,"n":11111,"o":37.11,"t":"2026-01-09T05:00:00Z","v":1311058,"vw":36.556753},{"c":36.64,"h":36.98,"l":36.36,"n":8206,"o":36.85,"t":"2026-01-12T05:00:00Z","v":802255,"vw":36.650817},{"c":36.49,"h":36.83,"l":36.375,"n":9890,"o":36.42,"t":"2026-01-13T05:00:00Z","v":1183813,"vw":36.542806},{"c":35.87,"h":36.4,"l":35.74,"n":12132,"o":36.4,"t":"2026-01-14T05:00:00Z","v":1275281,"vw":35.972448},{"c":35.9,"h":35.9,"l":35.47,"n":7740,"o":35.52,"t":"2026-01-15T05:00:00Z","v":818840,"vw":35.722842},{"c":36.57,"h":36.68,"l":35.945,"n":12119,"o":36.18,"t":"2026-01-16T05:00:00Z","v":1396858,"vw":36.381819},{"c":38.03,"h":38.155,"l":37.56,"n":16160,"o":38.05,"t":"2026-01-20T05:00:00Z","v":1895721,"vw":37.887531},{"c":37.17,"h":38.08,"l":36.96,"n":15405,"o":37.87,"t":"2026-01-21T05:00:00Z","v":1688132,"vw":37.488998},{"c":36.69,"h":37.395,"l":36.63,"n":14223,"o":37.22,"t":"2026-01-22T05:00:00Z","v":1591228,"vw":36.960531},{"c":36.49,"h":36.995,"l":36.34,"n":12003,"o":36.57,"t":"2026-01-23T05:00:00Z","v":1949535,"vw":36.622845},{"c":35.95,"h":36.12,"l":35.77,"n":8656,"o":35.9,"t":"2026-01-26T05:00:00Z","v":936698,"vw":35.975779},{"c":36.62,"h":36.765,"l":36.08,"n":9120,"o":36.25,"t":"2026-01-27T05:00:00Z","v":1000226,"vw":36.453893},{"c":36.9,"h":37.26,"l":36.78,"n":14723,"o":37,"t":"2026-01-28T05:00:00Z","v":1272702,"vw":37.032154},{"c":36.87,"h":37.555,"l":36.73,"n":15253,"o":37.46,"t":"2026-01-29T05:00:00Z","v":1379658,"vw":37.002354},{"c":37.48,"h":37.55,"l":36.99,"n":12480,"o":37.24,"t":"2026-01-30T05:00:00Z","v":1106283,"vw":37.246808},{"c":37.88,"h":37.88,"l":37.235,"n":12874,"o":37.27,"t":"2026-02-02T05:00:00Z","v":1902020,"vw":37.652177},{"c":37.64,"h":38.055,"l":37.61,"n":10482,"o":38,"t":"2026-02-03T05:00:00Z","v":1168296,"vw":37.817878},{"c":37.9,"h":38.025,"l":37.61,"n":9700,"o":37.81,"t":"2026-02-04T05:00:00Z","v":878351,"vw":37.871152},{"c":36.74,"h":37.65,"l":36.71,"n":13135,"o":37.41,"t":"2026-02-05T05:00:00Z","v":1182699,"vw":36.99926},{"c":36.7,"h":37.09,"l":36.69,"n":6206,"o":36.77,"t":"2026-02-06T05:00:00Z","v":573001,"vw":36.912974},{"c":36.72,"h":37.3065,"l":36.635,"n":7015,"o":37.09,"t":"2026-02-09T05:00:00Z","v":582392,"vw":36.919284},{"c":35.44,"h":35.83,"l":35.44,"n":9348,"o":35.81,"t":"2026-02-10T05:00:00Z","v":1013745,"vw":35.6001},{"c":36.04,"h":36.17,"l":35.54,"n":9730,"o":36.07,"t":"2026-02-11T05:00:00Z","v":1074373,"vw":35.937194},{"c":34.59,"h":35.68,"l":34.5501,"n":9407,"o":35.66,"t":"2026-02-12T05:00:00Z","v":1115645,"vw":34.964496},{"c":34.13,"h":34.305,"l":34,"n":12005,"o":34.21,"t":"2026-02-13T05:00:00Z","v":1310474,"vw":34.159442},{"c":33.94,"h":34.045,"l":33.6459,"n":6937,"o":33.89,"t":"2026-02-17T05:00:00Z","v":606752,"vw":33.881245},{"c":34.34,"h":34.38,"l":33.96,"n":5655,"o":34.15,"t":"2026-02-18T05:00:00Z","v":706085,"vw":34.207655},{"c":34.21,"h":34.53,"l":34.12,"n":5338,"o":34.5,"t":"2026-02-19T05:00:00Z","v":566635,"vw":34.336868},{"c":34.51,"h":35.065,"l":34.175,"n":10589,"o":34.18,"t":"2026-02-20T05:00:00Z","v":1081482,"vw":34.615467},{"c":34.16,"h":34.4,"l":33.875,"n":6303,"o":34.39,"t":"2026-02-23T05:00:00Z","v":614846,"vw":34.141119},{"c":34,"h":34.14,"l":33.84,"n":5169,"o":33.93,"t":"2026-02-24T05:00:00Z","v":617500,"vw":33.994631},{"c":34.01,"h":34.22,"l":33.805,"n":4579,"o":34.22,"t":"2026-02-25T05:00:00Z","v":450564,"vw":34.011515},{"c":33.59,"h":33.86,"l":33.5535,"n":6062,"o":33.84,"t":"2026-02-26T05:00:00Z","v":695041,"vw":33.707275},{"c":33.12,"h":33.3212,"l":33,"n":7610,"o":33.2,"t":"2026-02-27T05:00:00Z","v":954220,"vw":33.136329},{"c":34.04,"h":34.32,"l":33.63,"n":9667,"o":33.65,"t":"2026-03-02T05:00:00Z","v":1109758,"vw":34.069127},{"c":34.26,"h":34.82,"l":34,"n":12948,"o":34.77,"t":"2026-03-03T05:00:00Z","v":1326089,"vw":34.39669},{"c":34.59,"h":34.655,"l":34.27,"n":9781,"o":34.42,"t":"2026-03-04T05:00:00Z","v":965379,"vw":34.47602},{"c":35,"h":35.35,"l":34.86,"n":11302,"o":35.25,"t":"2026-03-05T05:00:00Z","v":1145543,"vw":35.130271},{"c":35.42,"h":35.98,"l":34.91,"n":11007,"o":35.62,"t":"2026-03-06T05:00:00Z","v":1057716,"vw":35.475195},{"c":34.59,"h":35.78,"l":34.45,"n":11351,"o":35.71,"t":"2026-03-09T04:00:00Z","v":1128438,"vw":35.096922},{"c":35.64,"h":35.66,"l":34.88,"n":11887,"o":35.02,"t":"2026-03-10T04:00:00Z","v":1206581,"vw":35.243358},{"c":37.01,"h":37.12,"l":36.235,"n":10789,"o":36.28,"t":"2026-03-11T04:00:00Z","v":1124268,"vw":36.723896},{"c":37.28,"h":37.53,"l":36.94,"n":11364,"o":37.36,"t":"2026-03-12T04:00:00Z","v":1020833,"vw":37.211621},{"c":37.86,"h":37.955,"l":37.105,"n":9454,"o":37.38,"t":"2026-03-13T04:00:00Z","v":802371,"vw":37.665436},{"c":37.02,"h":37.33,"l":36.84,"n":10952,"o":37.04,"t":"2026-03-16T04:00:00Z","v":1020679,"vw":37.04435},{"c":36.7,"h":36.885,"l":36.57,"n":6048,"o":36.83,"t":"2026-03-17T04:00:00Z","v":513690,"vw":36.701577},{"c":37.37,"h":37.38,"l":36.7,"n":11701,"o":36.845,"t":"2026-03-18T04:00:00Z","v":946493,"vw":37.03705},{"c":36.67,"h":37.35,"l":36.39,"n":13912,"o":37.23,"t":"2026-03-19T04:00:00Z","v":1163184,"vw":36.741269},{"c":38.79,"h":38.92,"l":37.5328,"n":17140,"o":37.6,"t":"2026-03-20T04:00:00Z","v":1431994,"vw":38.445182},{"c":38.06,"h":38.685,"l":37.66,"n":24565,"o":38.37,"t":"2026-03-23T04:00:00Z","v":2076090,"vw":38.135689},{"c":38.2,"h":38.82,"l":37.86,"n":17831,"o":38.6,"t":"2026-03-24T04:00:00Z","v":1541402,"vw":38.351792},{"c":37.14,"h":37.59,"l":37.09,"n":12983,"o":37.23,"t":"2026-03-25T04:00:00Z","v":1070820,"vw":37.266868},{"c":38.05,"h":38.29,"l":37.44,"n":9474,"o":37.77,"t":"2026-03-26T04:00:00Z","v":891256,"vw":37.895384},{"c":38.77,"h":39.005,"l":38.1401,"n":12892,"o":38.95,"t":"2026-03-27T04:00:00Z","v":1222967,"vw":38.605892},{"c":37.23,"h":37.62,"l":36.99,"n":8328,"o":37.43,"t":"2026-03-30T04:00:00Z","v":766022,"vw":37.316228},{"c":37.36,"h":37.51,"l":36.76,"n":17442,"o":37.03,"t":"2026-03-31T04:00:00Z","v":1709015,"vw":37.102111},{"c":37.45,"h":37.5,"l":36.91,"n":8409,"o":37.45,"t":"2026-04-01T04:00:00Z","v":786578,"vw":37.269119},{"c":36.86,"h":37.68,"l":36.77,"n":8469,"o":37.62,"t":"2026-04-02T04:00:00Z","v":763023,"vw":37.036355},{"c":37.02,"h":37.35,"l":36.79,"n":4779,"o":37.26,"t":"2026-04-06T04:00:00Z","v":470649,"vw":37.020722},{"c":37.06,"h":38,"l":37.03,"n":7613,"o":37.2,"t":"2026-04-07T04:00:00Z","v":652140,"vw":37.523835},{"c":36.73,"h":36.97,"l":36.14,"n":10190,"o":36.14,"t":"2026-04-08T04:00:00Z","v":909823,"vw":36.591132},{"c":36.98,"h":37.39,"l":36.48,"n":6576,"o":37.04,"t":"2026-04-09T04:00:00Z","v":589815,"vw":36.953117},{"c":37.3,"h":37.53,"l":37.0903,"n":6281,"o":37.19,"t":"2026-04-10T04:00:00Z","v":500106,"vw":37.34273},{"c":37,"h":37.65,"l":36.95,"n":7531,"o":37.45,"t":"2026-04-13T04:00:00Z","v":598167,"vw":37.219263},{"c":36.43,"h":37.17,"l":36.4,"n":5247,"o":37.1,"t":"2026-04-14T04:00:00Z","v":473892,"vw":36.731345},{"c":36.92,"h":37.045,"l":36.6386,"n":4322,"o":36.68,"t":"2026-04-15T04:00:00Z","v":353058,"vw":36.86722},{"c":37.61,"h":37.74,"l":36.775,"n":6538,"o":36.83,"t":"2026-04-16T04:00:00Z","v":646207,"vw":37.468196},{"c":36.66,"h":36.89,"l":36.475,"n":9376,"o":36.66,"t":"2026-04-17T04:00:00Z","v":811891,"vw":36.659572},{"c":36.69,"h":37.12,"l":36.61,"n":3847,"o":36.63,"t":"2026-04-20T04:00:00Z","v":297720,"vw":36.808107},{"c":37.33,"h":37.36,"l":36.68,"n":7113,"o":36.82,"t":"2026-04-21T04:00:00Z","v":607008,"vw":37.117899},{"c":37.07,"h":37.15,"l":36.58,"n":4592,"o":36.71,"t":"2026-04-22T04:00:00Z","v":445581,"vw":36.911645},{"c":37.34,"h":37.76,"l":36.75,"n":8373,"o":37.01,"t":"2026-04-23T04:00:00Z","v":849345,"vw":37.264631},{"c":37.25,"h":37.8,"l":37.0899,"n":6655,"o":37.55,"t":"2026-04-24T04:00:00Z","v":569776,"vw":37.296573},{"c":37.79,"h":37.88,"l":37.35,"n":4961,"o":37.54,"t":"2026-04-27T04:00:00Z","v":295719,"vw":37.665924},{"c":37.71,"h":38.24,"l":37.685,"n":5284,"o":37.98,"t":"2026-04-28T04:00:00Z","v":400099,"vw":37.942113},{"c":38.56,"h":38.75,"l":38.2,"n":9665,"o":38.2,"t":"2026-04-29T04:00:00Z","v":812658,"vw":38.478119},{"c":38.71,"h":39,"l":38.33,"n":7804,"o":38.33,"t":"2026-04-30T04:00:00Z","v":614461,"vw":38.623722},{"c":38.36,"h":38.697,"l":37.81,"n":7590,"o":38.5,"t":"2026-05-01T04:00:00Z","v":605655,"vw":38.269752},{"c":39.19,"h":39.485,"l":38.68,"n":8893,"o":38.69,"t":"2026-05-04T04:00:00Z","v":782672,"vw":39.175209},{"c":38.62,"h":39.05,"l":38.505,"n":7389,"o":38.97,"t":"2026-05-05T04:00:00Z","v":522068,"vw":38.695639},{"c":37.73,"h":37.925,"l":37.595,"n":7791,"o":37.75,"t":"2026-05-06T04:00:00Z","v":663233,"vw":37.719856},{"c":38.25,"h":38.36,"l":37.43,"n":7463,"o":37.43,"t":"2026-05-07T04:00:00Z","v":498676,"vw":38.041556},{"c":37.82,"h":37.88,"l":37.5,"n":5674,"o":37.78,"t":"2026-05-08T04:00:00Z","v":476963,"vw":37.696293},{"c":38.45,"h":38.56,"l":38,"n":4993,"o":38.03,"t":"2026-05-11T04:00:00Z","v":350142,"vw":38.346484},{"c":39.29,"h":39.355,"l":38.95,"n":8826,"o":38.95,"t":"2026-05-12T04:00:00Z","v":755647,"vw":39.175262},{"c":39.55,"h":39.83,"l":39.195,"n":7664,"o":39.37,"t":"2026-05-13T04:00:00Z","v":533296,"vw":39.540938},{"c":39.39,"h":39.39,"l":38.75,"n":5337,"o":38.91,"t":"2026-05-14T04:00:00Z","v":425449,"vw":39.022241},{"c":41.15,"h":41.3,"l":40.775,"n":9895,"o":40.89,"t":"2026-05-15T04:00:00Z","v":992472,"vw":41.091504},{"c":41.33,"h":41.71,"l":40.83,"n":12716,"o":41.15,"t":"2026-05-18T04:00:00Z","v":1041935,"vw":41.264183},{"c":42.21,"h":42.54,"l":41.86,"n":12514,"o":42.27,"t":"2026-05-19T04:00:00Z","v":1030547,"vw":42.223763},{"c":40.81,"h":42.16,"l":40.71,"n":26623,"o":42.07,"t":"2026-05-20T04:00:00Z","v":2059528,"vw":41.128056},{"c":40.38,"h":41.68,"l":40.355,"n":17081,"o":41.3,"t":"2026-05-21T04:00:00Z","v":1260050,"vw":40.899333},{"c":39.81,"h":40.56,"l":39.81,"n":11509,"o":39.92,"t":"2026-05-22T04:00:00Z","v":758572,"vw":40.117297},{"c":39.25,"h":39.49,"l":38.84,"n":7723,"o":38.88,"t":"2026-05-26T04:00:00Z","v":625479,"vw":39.192895},{"c":38.94,"h":39.13,"l":38.72,"n":8753,"o":39.02,"t":"2026-05-27T04:00:00Z","v":660230,"vw":38.919544},{"c":38.38,"h":38.99,"l":38.22,"n":9280,"o":38.87,"t":"2026-05-28T04:00:00Z","v":692848,"vw":38.576703},{"c":38.4,"h":38.65,"l":38.12,"n":9046,"o":38.31,"t":"2026-05-29T04:00:00Z","v":705168,"vw":38.433737},{"c":38.34,"h":39.24,"l":38.25,"n":13431,"o":39.05,"t":"2026-06-01T04:00:00Z","v":958462,"vw":38.785446},{"c":38.1,"h":38.315,"l":37.89,"n":5679,"o":37.95,"t":"2026-06-02T04:00:00Z","v":427309,"vw":38.103622},{"c":38.53,"h":38.85,"l":38.42,"n":6451,"o":38.61,"t":"2026-06-03T04:00:00Z","v":617794,"vw":38.603044},{"c":38.31,"h":38.4301,"l":38.04,"n":6024,"o":38.17,"t":"2026-06-04T04:00:00Z","v":391871,"vw":38.252625},{"c":38.97,"h":39.17,"l":38.62,"n":9804,"o":39.09,"t":"2026-06-05T04:00:00Z","v":763459,"vw":38.906813},{"c":39.57,"h":39.59,"l":38.65,"n":9311,"o":38.8,"t":"2026-06-08T04:00:00Z","v":628586,"vw":39.204128},{"c":38.89,"h":39.38,"l":38.83,"n":8606,"o":39.12,"t":"2026-06-09T04:00:00Z","v":651616,"vw":39.025738},{"c":39.2,"h":39.51,"l":38.69,"n":8258,"o":38.92,"t":"2026-06-10T04:00:00Z","v":641878,"vw":39.056734},{"c":37.75,"h":39.05,"l":37.67,"n":11427,"o":38.88,"t":"2026-06-11T04:00:00Z","v":1070223,"vw":38.241378},{"c":38.09,"h":38.52,"l":37.99,"n":7507,"o":38.25,"t":"2026-06-12T04:00:00Z","v":516140,"vw":38.248381},{"c":38.14,"h":38.2,"l":37.63,"n":5327,"o":37.82,"t":"2026-06-15T04:00:00Z","v":397958,"vw":37.953422},{"c":37.5,"h":37.87,"l":37.28,"n":5013,"o":37.83,"t":"2026-06-16T04:00:00Z","v":404196,"vw":37.544228},{"c":37.39,"h":37.86,"l":37.03,"n":10584,"o":37.36,"t":"2026-06-17T04:00:00Z","v":748832,"vw":37.396624},{"c":36.91,"h":37.005,"l":36.32,"n":7372,"o":36.44,"t":"2026-06-18T04:00:00Z","v":791617,"vw":36.749392},{"c":37.76,"h":37.895,"l":37.44,"n":6101,"o":37.48,"t":"2026-06-22T04:00:00Z","v":571392,"vw":37.695474},{"c":37.32,"h":37.47,"l":37.07,"n":4320,"o":37.42,"t":"2026-06-23T04:00:00Z","v":372178,"vw":37.301823},{"c":35.83,"h":36.17,"l":35.73,"n":6703,"o":36.14,"t":"2026-06-24T04:00:00Z","v":654332,"vw":35.90185},{"c":35.92,"h":35.97,"l":35.36,"n":4649,"o":35.62,"t":"2026-06-25T04:00:00Z","v":487468,"vw":35.71885},{"c":35.94,"h":36.355,"l":35.94,"n":4091,"o":36.33,"t":"2026-06-26T04:00:00Z","v":379331,"vw":36.04178},{"c":35.86,"h":36.02,"l":35.74,"n":9166,"o":35.94,"t":"2026-06-29T04:00:00Z","v":702079,"vw":35.88508},{"c":37.06,"h":37.15,"l":36.19,"n":10799,"o":36.23,"t":"2026-06-30T04:00:00Z","v":881313,"vw":36.62812},{"c":37.86,"h":38,"l":37.54,"n":8217,"o":37.97,"t":"2026-07-01T04:00:00Z","v":650966,"vw":37.723348},{"c":37.9,"h":38.15,"l":37.6,"n":6872,"o":38.11,"t":"2026-07-02T04:00:00Z","v":529619,"vw":37.923727},{"c":38.02,"h":38.415,"l":38.02,"n":3253,"o":38.09,"t":"2026-07-06T04:00:00Z","v":245399,"vw":38.193662},{"c":39.3,"h":39.3,"l":38.46,"n":4656,"o":38.47,"t":"2026-07-07T04:00:00Z","v":335774,"vw":38.970102},{"c":39.54,"h":39.96,"l":39.44,"n":5656,"o":39.61,"t":"2026-07-08T04:00:00Z","v":380171,"vw":39.688739},{"c":39.39,"h":39.69,"l":38.81,"n":5008,"o":39.67,"t":"2026-07-09T04:00:00Z","v":342505,"vw":39.382035},{"c":39.4,"h":39.74,"l":39.25,"n":5060,"o":39.37,"t":"2026-07-10T04:00:00Z","v":390655,"vw":39.484863},{"c":40.16,"h":40.22,"l":39.75,"n":4869,"o":39.87,"t":"2026-07-13T04:00:00Z","v":336161,"vw":40.018921},{"c":40.02,"h":40.075,"l":39.43,"n":6532,"o":39.92,"t":"2026-07-14T04:00:00Z","v":452534,"vw":39.825535},{"c":39.85,"h":40.03,"l":39.6,"n":5906,"o":40.02,"t":"2026-07-15T04:00:00Z","v":473951,"vw":39.769838},{"c":39.86,"h":40.47,"l":39.86,"n":4449,"o":40.4,"t":"2026-07-16T04:00:00Z","v":353549,"vw":40.173127},{"c":39.53,"h":39.55,"l":39.06,"n":7984,"o":39.36,"t":"2026-07-17T04:00:00Z","v":632421,"vw":39.389428},{"c":40.34,"h":40.515,"l":39.78,"n":7987,"o":39.8,"t":"2026-07-20T04:00:00Z","v":554080,"vw":40.254127},{"c":40.77,"h":41.055,"l":40.57,"n":6113,"o":40.63,"t":"2026-07-21T04:00:00Z","v":421412,"vw":40.751289},{"c":41.13,"h":41.165,"l":40.71,"n":5494,"o":40.82,"t":"2026-07-22T04:00:00Z","v":432340,"vw":40.957432},{"c":41.51,"h":41.795,"l":41.4,"n":4993,"o":41.76,"t":"2026-07-23T04:00:00Z","v":375175,"vw":41.62075},{"c":41.4,"h":41.46,"l":40.83,"n":5602,"o":41.33,"t":"2026-07-24T04:00:00Z","v":346930,"vw":41.170586},{"c":40.67,"h":41.02,"l":40.545,"n":7789,"o":40.71,"t":"2026-07-27T04:00:00Z","v":481795,"vw":40.692731},{"c":40.02,"h":40.56,"l":39.875,"n":7460,"o":40.54,"t":"2026-07-28T04:00:00Z","v":573366,"vw":40.108782},{"c":41.95,"h":42.185,"l":40.14,"n":12941,"o":40.22,"t":"2026-07-29T04:00:00Z","v":914289,"vw":41.300891},{"c":42.12,"h":42.52,"l":41.94,"n":11242,"o":42.09,"t":"2026-07-30T04:00:00Z","v":798301,"vw":42.12344},{"c":42.96,"h":43.515,"l":42.65,"n":23954,"o":42.65,"t":"2026-07-31T04:00:00Z","v":2148727,"vw":43.21058},{"c":42.54,"h":42.79,"l":42.305,"n":11810,"o":42.5,"t":"2026-08-03T04:00:00Z","v":1009543,"vw":42.480132},{"c":41.59,"h":41.985,"l":41.585,"n":14892,"o":41.94,"t":"2026-08-04T04:00:00Z","v":1043136,"vw":41.778121},{"c":41.33,"h":41.65,"l":41.15,"n":12720,"o":41.46,"t":"2026-08-05T04:00:00Z","v":867293,"vw":41.406423},{"c":42.1,"h":42.255,"l":41.505,"n":14234,"o":41.71,"t":"2026-08-06T04:00:00Z","v":1098172,"vw":41.987414},{"c":41.79,"h":42.2,"l":41.63,"n":11259,"o":41.72,"t":"2026-08-07T04:00:00Z","v":772509,"vw":41.930471},{"c":42.9,"h":42.92,"l":42.28,"n":12066,"o":42.36,"t":"2026-08-10T04:00:00Z","v":945812,"vw":42.683503},{"c":42.67,"h":42.795,"l":42.27,"n":10049,"o":42.55,"t":"2026-08-11T04:00:00Z","v":962524,"vw":42.57485},{"c":42.84,"h":42.92,"l":42.28,"n":13326,"o":42.3,"t":"2026-08-12T04:00:00Z","v":1234503,"vw":42.617616},{"c":42.13,"h":42.2363,"l":41.45,"n":11655,"o":42.07,"t":"2026-08-13T04:00:00Z","v":961796,"vw":41.941835},{"c":42.97,"h":43.3,"l":42.495,"n":15175,"o":42.64,"t":"2026-08-14T04:00:00Z","v":1274449,"vw":42.995311},{"c":44.05,"h":44.13,"l":43.29,"n":13423,"o":43.48,"t":"2026-08-17T04:00:00Z","v":1256971,"vw":43.747418},{"c":43.6,"h":44.43,"l":43.455,"n":14237,"o":44.24,"t":"2026-08-18T04:00:00Z","v":1562455,"vw":43.740255},{"c":41.47,"h":42.085,"l":41.385,"n":33637,"o":41.77,"t":"2026-08-19T04:00:00Z","v":3005842,"vw":41.704118},{"c":42.48,"h":42.74,"l":41.84,"n":16814,"o":42.47,"t":"2026-08-20T04:00:00Z","v":1223504,"vw":42.37685},{"c":43,"h":43.18,"l":42.62,"n":11501,"o":42.78,"t":"2026-08-21T04:00:00Z","v":894678,"vw":42.975567},{"c":42.2,"h":42.36,"l":41.68,"n":13063,"o":42.33,"t":"2026-08-24T04:00:00Z","v":918297,"vw":42.040176},{"c":40.81,"h":41.59,"l":40.805,"n":11225,"o":41.36,"t":"2026-08-25T04:00:00Z","v":733971,"vw":41.117828},{"c":41.05,"h":41.4,"l":41.05,"n":7670,"o":41.12,"t":"2026-08-26T04:00:00Z","v":568552,"vw":41.241626},{"c":41.31,"h":41.53,"l":41,"n":10823,"o":41.25,"t":"2026-08-27T04:00:00Z","v":890058,"vw":41.296019},{"c":41.79,"h":41.905,"l":40.705,"n":21290,"o":41.52,"t":"2026-08-28T04:00:00Z","v":1659352,"vw":41.408292},{"c":42.36,"h":42.89,"l":42.34,"n":13801,"o":42.39,"t":"2026-08-31T04:00:00Z","v":1206672,"vw":42.591145},{"c":42.88,"h":42.99,"l":42.1,"n":13592,"o":42.91,"t":"2026-09-01T04:00:00Z","v":1021045,"vw":42.606415},{"c":42.79,"h":43.065,"l":42.62,"n":11913,"o":42.75,"t":"2026-09-02T04:00:00Z","v":823876,"vw":42.850029},{"c":42.58,"h":42.58,"l":42.01,"n":14958,"o":42.13,"t":"2026-09-03T04:00:00Z","v":1268642,"vw":42.283072},{"c":42.4,"h":42.465,"l":41.98,"n":7558,"o":42.28,"t":"2026-09-04T04:00:00Z","v":552381,"vw":42.265261},{"c":42.44,"h":42.87,"l":42.0681,"n":10391,"o":42.09,"t":"2026-09-08T04:00:00Z","v":905330,"vw":42.466546},{"c":43.22,"h":43.785,"l":42.32,"n":16451,"o":42.52,"t":"2026-09-09T04:00:00Z","v":1423602,"vw":43.181838},{"c":44.69,"h":44.94,"l":43.8,"n":20519,"o":44.42,"t":"2026-09-10T04:00:00Z","v":1843443,"vw":44.50213},{"c":44.65,"h":44.725,"l":43.64,"n":12985,"o":43.89,"t":"2026-09-11T04:00:00Z","v":1118640,"vw":44.260326},{"c":44.55,"h":45.32,"l":43.865,"n":15310,"o":44.75,"t":"2026-09-14T04:00:00Z","v":1436142,"vw":44.432532},{"c":44.96,"h":45.26,"l":44.74,"n":13092,"o":45.04,"t":"2026-09-15T04:00:00Z","v":1036806,"vw":44.974404},{"c":44.69,"h":44.7,"l":43.55,"n":20046,"o":44.55,"t":"2026-09-16T04:00:00Z","v":1892634,"vw":44.22233},{"c":43.19,"h":43.81,"l":43.18,"n":12128,"o":43.61,"t":"2026-09-17T04:00:00Z","v":1182731,"vw":43.391889},{"c":44.1,"h":44.35,"l":43.76,"n":11779,"o":43.78,"t":"2026-09-18T04:00:00Z","v":1087194,"vw":44.123928},{"c":43.25,"h":43.64,"l":43.2049,"n":8912,"o":43.36,"t":"2026-09-21T04:00:00Z","v":649734,"vw":43.395479},{"c":43.11,"h":43.42,"l":42.81,"n":11550,"o":42.87,"t":"2026-09-22T04:00:00Z","v":854060,"vw":43.104283},{"c":45.18,"h":45.51,"l":43.51,"n":15394,"o":43.55,"t":"2026-09-23T04:00:00Z","v":1556256,"vw":44.86051},{"c":46.88,"h":46.89,"l":45.03,"n":23643,"o":45.37,"t":"2026-09-24T04:00:00Z","v":1796528,"vw":46.211808},{"c":47.11,"h":48.025,"l":46.92,"n":19247,"o":47.04,"t":"2026-09-25T04:00:00Z","v":1765332,"vw":47.441115},{"c":48.43,"h":49.045,"l":47.99,"n":11131,"o":48.4,"t":"2026-09-28T04:00:00Z","v":999901,"vw":48.572447},{"c":49.11,"h":49.885,"l":48.62,"n":21911,"o":48.62,"t":"2026-09-29T04:00:00Z","v":1469449,"vw":49.337918},{"c":49.89,"h":50.455,"l":49.25,"n":20256,"o":49.27,"t":"2026-09-30T04:00:00Z","v":1407834,"vw":50.063567},{"c":49.63,"h":51.4,"l":48.95,"n":32418,"o":51,"t":"2026-10-01T04:00:00Z","v":2493334,"vw":49.948597},{"c":50.13,"h":50.48,"l":48.49,"n":32017,"o":49.18,"t":"2026-10-02T04:00:00Z","v":2698142,"vw":49.889925},{"c":50.84,"h":51.67,"l":50.57,"n":17430,"o":50.75,"t":"2026-10-05T04:00:00Z","v":1222626,"vw":51.055146},{"c":50.51,"h":50.925,"l":49.94,"n":16449,"o":50.71,"t":"2026-10-06T04:00:00Z","v":1307992,"vw":50.393392},{"c":50.79,"h":52.2,"l":50.485,"n":17943,"o":52.15,"t":"2026-10-07T04:00:00Z","v":1111143,"vw":51.168078},{"c":49.45,"h":50.97,"l":49.34,"n":25875,"o":50.77,"t":"2026-10-08T04:00:00Z","v":1850350,"vw":50.039812},{"c":49.27,"h":50.19,"l":49.16,"n":13571,"o":49.72,"t":"2026-10-09T04:00:00Z","v":1073626,"vw":49.604496},{"c":49.2,"h":49.56,"l":49.15,"n":6183,"o":49.54,"t":"2026-10-12T04:00:00Z","v":406532,"vw":49.315254},{"c":48.64,"h":48.89,"l":48.2,"n":10853,"o":48.21,"t":"2026-10-13T04:00:00Z","v":1021031,"vw":48.573801},{"c":47.65,"h":49.74,"l":47.42,"n":19852,"o":49.62,"t":"2026-10-14T04:00:00Z","v":1613969,"vw":48.302157},{"c":45.66,"h":45.765,"l":44.62,"n":27402,"o":44.9,"t":"2026-10-15T04:00:00Z","v":2594758,"vw":45.21567},{"c":45.67,"h":46.26,"l":45.18,"n":19214,"o":46.22,"t":"2026-10-16T04:00:00Z","v":1462003,"vw":45.740723},{"c":46.58,"h":46.851,"l":45.77,"n":10605,"o":45.9,"t":"2026-10-19T04:00:00Z","v":864279,"vw":46.474573},{"c":45.51,"h":45.99,"l":45.07,"n":10775,"o":45.56,"t":"2026-10-20T04:00:00Z","v":820108,"vw":45.576032},{"c":45.32,"h":46.02,"l":44.94,"n":12452,"o":45.22,"t":"2026-10-21T04:00:00Z","v":756512,"vw":45.410727},{"c":42.83,"h":44.255,"l":42.505,"n":17887,"o":43.98,"t":"2026-10-22T04:00:00Z","v":1712104,"vw":43.153451}],"volatilityBars":[{"c":43.48,"h":43.71,"l":43.47,"n":25,"o":43.47,"t":"2026-09-21T08:00:00Z","v":1338,"vw":43.531643},{"c":43.4,"h":43.4,"l":43.38,"n":4,"o":43.38,"t":"2026-09-21T08:15:00Z","v":1202,"vw":43.396667},{"c":43.38,"h":43.38,"l":43.38,"n":3,"o":43.38,"t":"2026-09-21T09:00:00Z","v":102,"vw":43.38},{"c":43.2,"h":43.2,"l":43.2,"n":37,"o":43.2,"t":"2026-09-21T10:15:00Z","v":730,"vw":43.2},{"c":43.38,"h":43.7,"l":43.35,"n":30,"o":43.7,"t":"2026-09-21T11:00:00Z","v":2764,"vw":43.418162},{"c":43.3,"h":43.31,"l":43.3,"n":8,"o":43.3,"t":"2026-09-21T11:15:00Z","v":971,"vw":43.30391},{"c":43.28,"h":43.32,"l":43.28,"n":8,"o":43.32,"t":"2026-09-21T12:00:00Z","v":800,"vw":43.296438},{"c":43.349,"h":43.349,"l":43.316,"n":13,"o":43.34,"t":"2026-09-21T12:15:00Z","v":905,"vw":43.331},{"c":43.32,"h":43.35,"l":43.32,"n":17,"o":43.35,"t":"2026-09-21T12:30:00Z","v":1580,"vw":43.342696},{"c":43.4091,"h":43.4091,"l":43.4091,"n":1,"o":43.4091,"t":"2026-09-21T13:00:00Z","v":1000,"vw":43.4091},{"c":43.35,"h":43.56,"l":43.35,"n":8,"o":43.56,"t":"2026-09-21T13:15:00Z","v":596,"vw":43.39292},{"c":43.54,"h":43.5565,"l":43.325,"n":374,"o":43.36,"t":"2026-09-21T13:30:00Z","v":33206,"vw":43.429381},{"c":43.58,"h":43.62,"l":43.52,"n":427,"o":43.56,"t":"2026-09-21T13:45:00Z","v":34616,"vw":43.57742},{"c":43.445,"h":43.64,"l":43.43,"n":646,"o":43.57,"t":"2026-09-21T14:00:00Z","v":49007,"vw":43.587603},{"c":43.36,"h":43.49,"l":43.325,"n":349,"o":43.43,"t":"2026-09-21T14:15:00Z","v":37708,"vw":43.434608},{"c":43.385,"h":43.425,"l":43.305,"n":260,"o":43.375,"t":"2026-09-21T14:30:00Z","v":24319,"vw":43.381474},{"c":43.48,"h":43.485,"l":43.2801,"n":164,"o":43.4,"t":"2026-09-21T14:45:00Z","v":10234,"vw":43.388054},{"c":43.41,"h":43.5,"l":43.41,"n":210,"o":43.48,"t":"2026-09-21T15:00:00Z","v":14128,"vw":43.478312},{"c":43.42,"h":43.42,"l":43.3499,"n":218,"o":43.39,"t":"2026-09-21T15:15:00Z","v":13634,"vw":43.382235},{"c":43.41,"h":43.47,"l":43.356,"n":208,"o":43.415,"t":"2026-09-21T15:30:00Z","v":12100,"vw":43.406922},{"c":43.46,"h":43.46,"l":43.29,"n":295,"o":43.3913,"t":"2026-09-21T15:45:00Z","v":22686,"vw":43.377924},{"c":43.34,"h":43.475,"l":43.31,"n":368,"o":43.475,"t":"2026-09-21T16:00:00Z","v":37704,"vw":43.382927},{"c":43.325,"h":43.35,"l":43.235,"n":196,"o":43.3198,"t":"2026-09-21T16:15:00Z","v":24485,"vw":43.292729},{"c":43.28,"h":43.32,"l":43.24,"n":191,"o":43.32,"t":"2026-09-21T16:30:00Z","v":19120,"vw":43.27764},{"c":43.33,"h":43.33,"l":43.29,"n":174,"o":43.295,"t":"2026-09-21T16:45:00Z","v":15930,"vw":43.315048},{"c":43.36,"h":43.39,"l":43.32,"n":144,"o":43.32,"t":"2026-09-21T17:00:00Z","v":11235,"vw":43.359336},{"c":43.36,"h":43.39,"l":43.34,"n":163,"o":43.37,"t":"2026-09-21T17:15:00Z","v":13868,"vw":43.370854},{"c":43.49,"h":43.505,"l":43.37,"n":180,"o":43.37,"t":"2026-09-21T17:30:00Z","v":14702,"vw":43.453821},{"c":43.495,"h":43.54,"l":43.49,"n":220,"o":43.515,"t":"2026-09-21T17:45:00Z","v":15569,"vw":43.51267},{"c":43.51,"h":43.57,"l":43.49,"n":191,"o":43.49,"t":"2026-09-21T18:00:00Z","v":13987,"vw":43.543691},{"c":43.475,"h":43.54,"l":43.475,"n":175,"o":43.5,"t":"2026-09-21T18:15:00Z","v":12591,"vw":43.498449},{"c":43.4,"h":43.5,"l":43.4,"n":201,"o":43.5,"t":"2026-09-21T18:30:00Z","v":20666,"vw":43.441237},{"c":43.385,"h":43.43,"l":43.345,"n":265,"o":43.395,"t":"2026-09-21T18:45:00Z","v":21884,"vw":43.390666},{"c":43.32,"h":43.45,"l":43.32,"n":434,"o":43.39,"t":"2026-09-21T19:00:00Z","v":30937,"vw":43.412099},{"c":43.28,"h":43.35,"l":43.265,"n":278,"o":43.33,"t":"2026-09-21T19:15:00Z","v":19703,"vw":43.306791},{"c":43.24,"h":43.2914,"l":43.22,"n":207,"o":43.285,"t":"2026-09-21T19:30:00Z","v":17093,"vw":43.256156},{"c":43.24,"h":43.3,"l":43.2049,"n":1824,"o":43.26,"t":"2026-09-21T19:45:00Z","v":84524,"vw":43.256247},{"c":43.13,"h":43.25,"l":43.13,"n":16,"o":43.25,"t":"2026-09-21T20:00:00Z","v":1859,"vw":43.242486},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-09-21T20:15:00Z","v":240,"vw":43.3},{"c":43.1,"h":43.1,"l":43.1,"n":5,"o":43.1,"t":"2026-09-21T20:45:00Z","v":446,"vw":43.1},{"c":43.06,"h":43.06,"l":43.05,"n":25,"o":43.06,"t":"2026-09-21T23:15:00Z","v":379,"vw":43.056481},{"c":43.47,"h":43.47,"l":43.02,"n":15,"o":43.02,"t":"2026-09-22T08:00:00Z","v":6063,"vw":43.438525},{"c":42.85,"h":42.89,"l":42.85,"n":21,"o":42.89,"t":"2026-09-22T08:30:00Z","v":801,"vw":42.867143},{"c":42.58,"h":42.69,"l":42.43,"n":90,"o":42.69,"t":"2026-09-22T08:45:00Z","v":5104,"vw":42.586668},{"c":42.79,"h":42.79,"l":42.79,"n":9,"o":42.79,"t":"2026-09-22T09:30:00Z","v":830,"vw":42.79},{"c":42.5114,"h":42.58,"l":42.5114,"n":3,"o":42.58,"t":"2026-09-22T10:30:00Z","v":1700,"vw":42.563083},{"c":42.69,"h":42.69,"l":42.61,"n":2,"o":42.61,"t":"2026-09-22T11:00:00Z","v":250,"vw":42.642},{"c":42.46,"h":42.51,"l":42.46,"n":2,"o":42.51,"t":"2026-09-22T11:30:00Z","v":600,"vw":42.468333},{"c":42.5,"h":42.5,"l":42.42,"n":13,"o":42.42,"t":"2026-09-22T11:45:00Z","v":1950,"vw":42.471739},{"c":42.63,"h":42.65,"l":42.55,"n":20,"o":42.55,"t":"2026-09-22T12:00:00Z","v":2419,"vw":42.619329},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-09-22T12:30:00Z","v":200,"vw":42.61},{"c":42.7545,"h":42.7545,"l":42.71,"n":4,"o":42.71,"t":"2026-09-22T12:45:00Z","v":215,"vw":42.73225},{"c":42.84,"h":43,"l":42.83,"n":529,"o":42.87,"t":"2026-09-22T13:30:00Z","v":40889,"vw":42.888301},{"c":42.965,"h":42.99,"l":42.85,"n":542,"o":42.85,"t":"2026-09-22T13:45:00Z","v":41551,"vw":42.948226},{"c":42.96,"h":43.03,"l":42.91,"n":581,"o":42.95,"t":"2026-09-22T14:00:00Z","v":41049,"vw":42.956632},{"c":42.98,"h":42.995,"l":42.885,"n":526,"o":42.95,"t":"2026-09-22T14:15:00Z","v":32184,"vw":42.942558},{"c":43.14,"h":43.21,"l":42.9,"n":693,"o":42.99,"t":"2026-09-22T14:30:00Z","v":50278,"vw":43.045919},{"c":43.105,"h":43.17,"l":43.08,"n":297,"o":43.14,"t":"2026-09-22T14:45:00Z","v":29754,"vw":43.130651},{"c":43.11,"h":43.13,"l":43.03,"n":518,"o":43.085,"t":"2026-09-22T15:00:00Z","v":41169,"vw":43.079708},{"c":43.22,"h":43.24,"l":43.06,"n":204,"o":43.065,"t":"2026-09-22T15:15:00Z","v":17866,"vw":43.159776},{"c":43.39,"h":43.39,"l":43.215,"n":376,"o":43.215,"t":"2026-09-22T15:30:00Z","v":26197,"vw":43.277619},{"c":43.36,"h":43.4,"l":43.335,"n":170,"o":43.37,"t":"2026-09-22T15:45:00Z","v":18511,"vw":43.373065},{"c":43.33,"h":43.375,"l":43.295,"n":311,"o":43.35,"t":"2026-09-22T16:00:00Z","v":26923,"vw":43.326541},{"c":43.38,"h":43.405,"l":43.33,"n":179,"o":43.34,"t":"2026-09-22T16:15:00Z","v":12860,"vw":43.367646},{"c":43.35,"h":43.42,"l":43.35,"n":255,"o":43.38,"t":"2026-09-22T16:30:00Z","v":18804,"vw":43.378714},{"c":43.32,"h":43.37,"l":43.22,"n":356,"o":43.35,"t":"2026-09-22T16:45:00Z","v":26680,"vw":43.289348},{"c":43.35,"h":43.42,"l":43.335,"n":188,"o":43.335,"t":"2026-09-22T17:00:00Z","v":20653,"vw":43.392182},{"c":43.365,"h":43.41,"l":43.34,"n":170,"o":43.36,"t":"2026-09-22T17:15:00Z","v":10583,"vw":43.377672},{"c":43.265,"h":43.37,"l":43.26,"n":136,"o":43.36,"t":"2026-09-22T17:30:00Z","v":9587,"vw":43.295797},{"c":43.01,"h":43.28,"l":42.98,"n":709,"o":43.27,"t":"2026-09-22T17:45:00Z","v":55432,"vw":43.128865},{"c":42.95,"h":43.06,"l":42.94,"n":276,"o":42.99,"t":"2026-09-22T18:00:00Z","v":24666,"vw":42.990191},{"c":43.11,"h":43.115,"l":42.91,"n":305,"o":42.94,"t":"2026-09-22T18:15:00Z","v":25995,"vw":42.990443},{"c":43.22,"h":43.26,"l":43.11,"n":121,"o":43.12,"t":"2026-09-22T18:30:00Z","v":8116,"vw":43.201361},{"c":43.27,"h":43.295,"l":43.215,"n":296,"o":43.215,"t":"2026-09-22T18:45:00Z","v":27262,"vw":43.267647},{"c":43.25,"h":43.29,"l":43.23,"n":465,"o":43.26,"t":"2026-09-22T19:00:00Z","v":31371,"vw":43.267877},{"c":43.085,"h":43.245,"l":43.085,"n":440,"o":43.245,"t":"2026-09-22T19:15:00Z","v":37537,"vw":43.182366},{"c":42.97,"h":43.09,"l":42.81,"n":698,"o":43.09,"t":"2026-09-22T19:30:00Z","v":70764,"vw":42.902812},{"c":43.08,"h":43.15,"l":42.91,"n":1672,"o":42.96,"t":"2026-09-22T19:45:00Z","v":77249,"vw":43.047751},{"c":43.26,"h":43.26,"l":43.11,"n":8,"o":43.11,"t":"2026-09-22T20:00:00Z","v":665,"vw":43.139724},{"c":42.8,"h":42.8,"l":42.8,"n":2,"o":42.8,"t":"2026-09-22T20:15:00Z","v":130,"vw":42.8},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-09-23T08:00:00Z","v":200,"vw":43.05},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-09-23T08:30:00Z","v":800,"vw":43.15},{"c":43.54,"h":43.67,"l":43.47,"n":32,"o":43.48,"t":"2026-09-23T11:30:00Z","v":8933,"vw":43.488793},{"c":43.59,"h":43.59,"l":43.59,"n":1,"o":43.59,"t":"2026-09-23T11:45:00Z","v":100,"vw":43.59},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-09-23T12:00:00Z","v":725,"vw":43.53},{"c":43.7005,"h":43.7005,"l":43.7,"n":3,"o":43.7,"t":"2026-09-23T12:15:00Z","v":560,"vw":43.700318},{"c":43.668,"h":43.6807,"l":43.668,"n":2,"o":43.6807,"t":"2026-09-23T12:30:00Z","v":1140,"vw":43.67357},{"c":43.64,"h":43.68,"l":43.63,"n":11,"o":43.63,"t":"2026-09-23T12:45:00Z","v":3550,"vw":43.665612},{"c":43.7076,"h":43.7076,"l":43.6108,"n":10,"o":43.6108,"t":"2026-09-23T13:00:00Z","v":1961,"vw":43.665753},{"c":43.69,"h":43.69,"l":43.58,"n":6,"o":43.6,"t":"2026-09-23T13:15:00Z","v":895,"vw":43.617333},{"c":43.765,"h":43.765,"l":43.51,"n":416,"o":43.55,"t":"2026-09-23T13:30:00Z","v":45878,"vw":43.646384},{"c":44.19,"h":44.33,"l":43.79,"n":923,"o":43.8,"t":"2026-09-23T13:45:00Z","v":91899,"vw":44.153147},{"c":44.29,"h":44.33,"l":44.13,"n":591,"o":44.185,"t":"2026-09-23T14:00:00Z","v":64977,"vw":44.19775},{"c":44.49,"h":44.53,"l":44.28,"n":634,"o":44.31,"t":"2026-09-23T14:15:00Z","v":89888,"vw":44.410498},{"c":44.595,"h":44.595,"l":44.415,"n":555,"o":44.49,"t":"2026-09-23T14:30:00Z","v":63397,"vw":44.505264},{"c":44.55,"h":44.71,"l":44.445,"n":1021,"o":44.59,"t":"2026-09-23T14:45:00Z","v":99853,"vw":44.563799},{"c":44.68,"h":44.82,"l":44.54,"n":649,"o":44.57,"t":"2026-09-23T15:00:00Z","v":65422,"vw":44.688362},{"c":44.885,"h":44.885,"l":44.73,"n":501,"o":44.74,"t":"2026-09-23T15:15:00Z","v":42517,"vw":44.784826},{"c":44.825,"h":44.905,"l":44.76,"n":722,"o":44.88,"t":"2026-09-23T15:30:00Z","v":125122,"vw":44.855923},{"c":44.95,"h":44.99,"l":44.81,"n":572,"o":44.815,"t":"2026-09-23T15:45:00Z","v":68714,"vw":44.932654},{"c":44.965,"h":45.015,"l":44.935,"n":351,"o":44.95,"t":"2026-09-23T16:00:00Z","v":35695,"vw":44.980202},{"c":44.9901,"h":45.055,"l":44.94,"n":340,"o":44.98,"t":"2026-09-23T16:15:00Z","v":34601,"vw":45.019139},{"c":45.0299,"h":45.055,"l":44.96,"n":343,"o":44.98,"t":"2026-09-23T16:30:00Z","v":34947,"vw":45.020606},{"c":44.945,"h":45.08,"l":44.94,"n":457,"o":45.03,"t":"2026-09-23T16:45:00Z","v":56923,"vw":45.019732},{"c":45.21,"h":45.21,"l":44.92,"n":817,"o":44.95,"t":"2026-09-23T17:00:00Z","v":70755,"vw":45.087789},{"c":45.3,"h":45.32,"l":45.195,"n":509,"o":45.22,"t":"2026-09-23T17:15:00Z","v":47353,"vw":45.260574},{"c":45.26,"h":45.51,"l":45.26,"n":555,"o":45.315,"t":"2026-09-23T17:30:00Z","v":63898,"vw":45.409621},{"c":45.29,"h":45.385,"l":45.19,"n":373,"o":45.23,"t":"2026-09-23T17:45:00Z","v":42058,"vw":45.274198},{"c":45.445,"h":45.445,"l":45.3,"n":292,"o":45.3,"t":"2026-09-23T18:00:00Z","v":31290,"vw":45.383639},{"c":45.48,"h":45.495,"l":45.35,"n":259,"o":45.45,"t":"2026-09-23T18:15:00Z","v":26787,"vw":45.416955},{"c":45.41,"h":45.485,"l":45.36,"n":301,"o":45.48,"t":"2026-09-23T18:30:00Z","v":23779,"vw":45.417902},{"c":45.275,"h":45.47,"l":45.275,"n":318,"o":45.43,"t":"2026-09-23T18:45:00Z","v":35026,"vw":45.374585},{"c":45.215,"h":45.315,"l":45.135,"n":497,"o":45.26,"t":"2026-09-23T19:00:00Z","v":48507,"vw":45.221464},{"c":45.245,"h":45.275,"l":45.2,"n":316,"o":45.22,"t":"2026-09-23T19:15:00Z","v":43967,"vw":45.24244},{"c":45.16,"h":45.23,"l":45.115,"n":419,"o":45.22,"t":"2026-09-23T19:30:00Z","v":45489,"vw":45.182621},{"c":45.14,"h":45.26,"l":45.085,"n":2419,"o":45.16,"t":"2026-09-23T19:45:00Z","v":132158,"vw":45.181634},{"c":45.13,"h":45.18,"l":45.13,"n":14,"o":45.18,"t":"2026-09-23T20:00:00Z","v":1603,"vw":45.173011},{"c":45.29,"h":45.29,"l":45.29,"n":1,"o":45.29,"t":"2026-09-23T20:30:00Z","v":134,"vw":45.29},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-09-23T20:45:00Z","v":100,"vw":45.23},{"c":45.11,"h":45.11,"l":45.011,"n":16,"o":45.06,"t":"2026-09-23T22:15:00Z","v":2100,"vw":45.050048},{"c":45.1,"h":45.1,"l":45.042,"n":6,"o":45.042,"t":"2026-09-23T23:30:00Z","v":204,"vw":45.071},{"c":46,"h":46,"l":45.46,"n":71,"o":45.8,"t":"2026-09-24T08:00:00Z","v":3317,"vw":45.633315},{"c":46,"h":46,"l":45.7,"n":3,"o":45.7,"t":"2026-09-24T08:15:00Z","v":300,"vw":45.80989},{"c":45.99,"h":45.99,"l":45.99,"n":4,"o":45.99,"t":"2026-09-24T08:30:00Z","v":1169,"vw":45.99},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-09-24T08:45:00Z","v":101,"vw":46.2},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-09-24T09:00:00Z","v":100,"vw":45.93},{"c":46.06,"h":46.06,"l":46,"n":8,"o":46,"t":"2026-09-24T09:30:00Z","v":10421,"vw":46.001336},{"c":46.07,"h":46.17,"l":46.07,"n":37,"o":46.11,"t":"2026-09-24T09:45:00Z","v":1983,"vw":46.125466},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-09-24T10:00:00Z","v":120,"vw":46.15},{"c":45.9,"h":45.93,"l":45.9,"n":11,"o":45.93,"t":"2026-09-24T10:15:00Z","v":632,"vw":45.91},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-09-24T10:30:00Z","v":162,"vw":45.92},{"c":45.8622,"h":45.8622,"l":45.84,"n":2,"o":45.84,"t":"2026-09-24T11:00:00Z","v":200,"vw":45.8511},{"c":45.9,"h":46.0176,"l":45.9,"n":5,"o":46,"t":"2026-09-24T11:45:00Z","v":2411,"vw":46.006349},{"c":45.75,"h":45.81,"l":45.74,"n":11,"o":45.76,"t":"2026-09-24T12:00:00Z","v":2870,"vw":45.749277},{"c":45.65,"h":45.75,"l":45.6,"n":24,"o":45.75,"t":"2026-09-24T12:15:00Z","v":8593,"vw":45.69742},{"c":45.6708,"h":45.6708,"l":45.6,"n":3,"o":45.6,"t":"2026-09-24T12:30:00Z","v":809,"vw":45.62655},{"c":45.47,"h":45.65,"l":45.4,"n":41,"o":45.65,"t":"2026-09-24T12:45:00Z","v":3877,"vw":45.573878},{"c":45.3394,"h":45.38,"l":45.33,"n":25,"o":45.33,"t":"2026-09-24T13:00:00Z","v":3495,"vw":45.345749},{"c":45.24,"h":45.405,"l":45.19,"n":659,"o":45.37,"t":"2026-09-24T13:30:00Z","v":53460,"vw":45.278546},{"c":45.1,"h":45.25,"l":45.1,"n":663,"o":45.23,"t":"2026-09-24T13:45:00Z","v":65153,"vw":45.163154},{"c":45.24,"h":45.24,"l":45.03,"n":449,"o":45.105,"t":"2026-09-24T14:00:00Z","v":38805,"vw":45.138805},{"c":45.49,"h":45.53,"l":45.2231,"n":691,"o":45.24,"t":"2026-09-24T14:15:00Z","v":68668,"vw":45.385138},{"c":45.75,"h":45.75,"l":45.46,"n":629,"o":45.4929,"t":"2026-09-24T14:30:00Z","v":45579,"vw":45.561051},{"c":45.94,"h":45.945,"l":45.69,"n":627,"o":45.745,"t":"2026-09-24T14:45:00Z","v":45211,"vw":45.789328},{"c":46.235,"h":46.245,"l":45.9,"n":837,"o":45.95,"t":"2026-09-24T15:00:00Z","v":77554,"vw":46.04981},{"c":46.32,"h":46.39,"l":46.1,"n":841,"o":46.225,"t":"2026-09-24T15:15:00Z","v":64694,"vw":46.232628},{"c":46.215,"h":46.445,"l":46.215,"n":748,"o":46.33,"t":"2026-09-24T15:30:00Z","v":74692,"vw":46.348931},{"c":46.385,"h":46.39,"l":46.2,"n":545,"o":46.22,"t":"2026-09-24T15:45:00Z","v":45344,"vw":46.294641},{"c":46.36,"h":46.43,"l":46.2448,"n":519,"o":46.375,"t":"2026-09-24T16:00:00Z","v":53301,"vw":46.355135},{"c":46.08,"h":46.325,"l":45.64,"n":2082,"o":46.32,"t":"2026-09-24T16:15:00Z","v":146669,"vw":45.985428},{"c":45.985,"h":46.075,"l":45.83,"n":497,"o":46.07,"t":"2026-09-24T16:30:00Z","v":38024,"vw":45.932021},{"c":46.085,"h":46.1,"l":45.935,"n":373,"o":46.005,"t":"2026-09-24T16:45:00Z","v":27217,"vw":46.022344},{"c":45.93,"h":46.14,"l":45.8,"n":953,"o":46.08,"t":"2026-09-24T17:00:00Z","v":62685,"vw":45.964189},{"c":46.13,"h":46.15,"l":45.95,"n":531,"o":45.95,"t":"2026-09-24T17:15:00Z","v":33270,"vw":46.094719},{"c":46.29,"h":46.3,"l":46.06,"n":559,"o":46.12,"t":"2026-09-24T17:30:00Z","v":38744,"vw":46.194174},{"c":46.25,"h":46.325,"l":46.18,"n":772,"o":46.295,"t":"2026-09-24T17:45:00Z","v":63671,"vw":46.266151},{"c":46.36,"h":46.74,"l":46.255,"n":2035,"o":46.255,"t":"2026-09-24T18:00:00Z","v":136569,"vw":46.573757},{"c":46.34,"h":46.48,"l":46.33,"n":592,"o":46.36,"t":"2026-09-24T18:15:00Z","v":37644,"vw":46.394708},{"c":46.46,"h":46.5,"l":46.29,"n":675,"o":46.33,"t":"2026-09-24T18:30:00Z","v":47737,"vw":46.417016},{"c":46.51,"h":46.515,"l":46.385,"n":713,"o":46.47,"t":"2026-09-24T18:45:00Z","v":51394,"vw":46.454832},{"c":46.7499,"h":46.78,"l":46.47,"n":666,"o":46.47,"t":"2026-09-24T19:00:00Z","v":43263,"vw":46.641785},{"c":46.75,"h":46.845,"l":46.635,"n":996,"o":46.74,"t":"2026-09-24T19:15:00Z","v":87950,"vw":46.715233},{"c":46.84,"h":46.84,"l":46.68,"n":747,"o":46.785,"t":"2026-09-24T19:30:00Z","v":65950,"vw":46.764083},{"c":46.885,"h":46.89,"l":46.795,"n":3607,"o":46.84,"t":"2026-09-24T19:45:00Z","v":228009,"vw":46.84544},{"c":47.24,"h":47.24,"l":46.88,"n":39,"o":46.88,"t":"2026-09-24T20:00:00Z","v":4621,"vw":47.017033},{"c":47.2,"h":47.29,"l":47.2,"n":33,"o":47.28,"t":"2026-09-24T20:15:00Z","v":2716,"vw":47.255286},{"c":46.9,"h":46.9,"l":46.8801,"n":2,"o":46.8801,"t":"2026-09-24T21:15:00Z","v":850,"vw":46.891806},{"c":46.76,"h":46.76,"l":46.76,"n":6,"o":46.76,"t":"2026-09-24T21:45:00Z","v":173,"vw":46.76},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-09-24T22:15:00Z","v":100,"vw":46.85},{"c":46.9305,"h":46.9305,"l":46.9305,"n":1,"o":46.9305,"t":"2026-09-24T22:45:00Z","v":1000,"vw":46.9305},{"c":46.67,"h":46.67,"l":46.67,"n":2,"o":46.67,"t":"2026-09-24T23:45:00Z","v":388,"vw":46.67},{"c":46.87,"h":46.87,"l":46.47,"n":13,"o":46.47,"t":"2026-09-25T08:00:00Z","v":406,"vw":46.636667},{"c":46.31,"h":46.31,"l":46.31,"n":4,"o":46.31,"t":"2026-09-25T08:45:00Z","v":310,"vw":46.31},{"c":46.51,"h":46.51,"l":46.46,"n":35,"o":46.46,"t":"2026-09-25T09:15:00Z","v":829,"vw":46.480803},{"c":46.71,"h":46.71,"l":46.71,"n":18,"o":46.71,"t":"2026-09-25T09:45:00Z","v":826,"vw":46.71},{"c":46.74,"h":46.74,"l":46.74,"n":20,"o":46.74,"t":"2026-09-25T10:30:00Z","v":1210,"vw":46.74},{"c":46.78,"h":46.78,"l":46.78,"n":3,"o":46.78,"t":"2026-09-25T11:00:00Z","v":120,"vw":46.78},{"c":46.54,"h":46.54,"l":46.54,"n":9,"o":46.54,"t":"2026-09-25T11:15:00Z","v":595,"vw":46.54},{"c":46.7,"h":46.7,"l":46.7,"n":5,"o":46.7,"t":"2026-09-25T11:30:00Z","v":503,"vw":46.7},{"c":46.77,"h":46.77,"l":46.63,"n":41,"o":46.72,"t":"2026-09-25T12:00:00Z","v":4547,"vw":46.654415},{"c":46.83,"h":46.83,"l":46.71,"n":8,"o":46.75,"t":"2026-09-25T12:15:00Z","v":1642,"vw":46.762615},{"c":46.89,"h":46.96,"l":46.85,"n":60,"o":46.88,"t":"2026-09-25T12:30:00Z","v":7156,"vw":46.88589},{"c":46.8461,"h":46.88,"l":46.8461,"n":16,"o":46.88,"t":"2026-09-25T12:45:00Z","v":1543,"vw":46.877372},{"c":46.87,"h":46.87,"l":46.87,"n":3,"o":46.87,"t":"2026-09-25T13:00:00Z","v":410,"vw":46.87},{"c":47.07,"h":47.07,"l":46.95,"n":8,"o":46.95,"t":"2026-09-25T13:15:00Z","v":2311,"vw":47.037333},{"c":47.145,"h":47.16,"l":46.92,"n":709,"o":47.04,"t":"2026-09-25T13:30:00Z","v":58511,"vw":47.051212},{"c":47.3772,"h":47.3772,"l":47.12,"n":654,"o":47.165,"t":"2026-09-25T13:45:00Z","v":52869,"vw":47.215323},{"c":47.63,"h":47.73,"l":47.335,"n":1202,"o":47.335,"t":"2026-09-25T14:00:00Z","v":114947,"vw":47.567863},{"c":47.78,"h":47.805,"l":47.615,"n":865,"o":47.615,"t":"2026-09-25T14:15:00Z","v":80683,"vw":47.737139},{"c":47.95,"h":47.95,"l":47.72,"n":823,"o":47.775,"t":"2026-09-25T14:30:00Z","v":76226,"vw":47.847514},{"c":47.68,"h":48.025,"l":47.68,"n":805,"o":47.95,"t":"2026-09-25T14:45:00Z","v":85390,"vw":47.878764},{"c":47.795,"h":47.9,"l":47.635,"n":698,"o":47.68,"t":"2026-09-25T15:00:00Z","v":58342,"vw":47.77961},{"c":47.78,"h":47.875,"l":47.7,"n":446,"o":47.85,"t":"2026-09-25T15:15:00Z","v":35422,"vw":47.78884},{"c":47.77,"h":47.81,"l":47.52,"n":714,"o":47.81,"t":"2026-09-25T15:30:00Z","v":53225,"vw":47.661368},{"c":47.28,"h":47.81,"l":47.28,"n":924,"o":47.775,"t":"2026-09-25T15:45:00Z","v":76342,"vw":47.601241},{"c":47.17,"h":47.355,"l":47.11,"n":1360,"o":47.29,"t":"2026-09-25T16:00:00Z","v":140626,"vw":47.195173},{"c":47.24,"h":47.38,"l":47.18,"n":716,"o":47.18,"t":"2026-09-25T16:15:00Z","v":72003,"vw":47.297052},{"c":47.37,"h":47.445,"l":47.235,"n":1148,"o":47.235,"t":"2026-09-25T16:30:00Z","v":94468,"vw":47.35394},{"c":47.505,"h":47.595,"l":47.36,"n":618,"o":47.36,"t":"2026-09-25T16:45:00Z","v":52323,"vw":47.495108},{"c":47.52,"h":47.575,"l":47.42,"n":423,"o":47.51,"t":"2026-09-25T17:00:00Z","v":43635,"vw":47.496491},{"c":47.65,"h":47.66,"l":47.55,"n":373,"o":47.55,"t":"2026-09-25T17:15:00Z","v":21123,"vw":47.606568},{"c":47.58,"h":47.74,"l":47.58,"n":456,"o":47.66,"t":"2026-09-25T17:30:00Z","v":43027,"vw":47.672996},{"c":47.59,"h":47.64,"l":47.55,"n":276,"o":47.57,"t":"2026-09-25T17:45:00Z","v":24293,"vw":47.604406},{"c":47.715,"h":47.7386,"l":47.605,"n":351,"o":47.61,"t":"2026-09-25T18:00:00Z","v":32745,"vw":47.670128},{"c":47.705,"h":47.8151,"l":47.66,"n":571,"o":47.7,"t":"2026-09-25T18:15:00Z","v":45793,"vw":47.734862},{"c":47.475,"h":47.695,"l":47.475,"n":351,"o":47.69,"t":"2026-09-25T18:30:00Z","v":37977,"vw":47.589356},{"c":47.385,"h":47.515,"l":47.38,"n":383,"o":47.48,"t":"2026-09-25T18:45:00Z","v":31449,"vw":47.452497},{"c":47.115,"h":47.39,"l":47.105,"n":677,"o":47.385,"t":"2026-09-25T19:00:00Z","v":59442,"vw":47.258219},{"c":47.2,"h":47.2,"l":47.06,"n":335,"o":47.105,"t":"2026-09-25T19:15:00Z","v":36371,"vw":47.125831},{"c":47.035,"h":47.3,"l":47.02,"n":956,"o":47.2,"t":"2026-09-25T19:30:00Z","v":111970,"vw":47.148938},{"c":47.13,"h":47.21,"l":47.005,"n":1866,"o":47.03,"t":"2026-09-25T19:45:00Z","v":150085,"vw":47.090523},{"c":47.13,"h":47.13,"l":47.11,"n":9,"o":47.11,"t":"2026-09-25T20:00:00Z","v":43248,"vw":47.110145},{"c":47.05,"h":47.13,"l":47.05,"n":8,"o":47.12,"t":"2026-09-25T20:15:00Z","v":2546,"vw":47.11807},{"c":47.28,"h":47.28,"l":47.28,"n":3,"o":47.28,"t":"2026-09-25T20:30:00Z","v":2115,"vw":47.28},{"c":47.05,"h":47.06,"l":47.05,"n":4,"o":47.06,"t":"2026-09-25T21:30:00Z","v":456,"vw":47.055381},{"c":46.82,"h":47.01,"l":46.82,"n":3,"o":47.01,"t":"2026-09-25T21:45:00Z","v":285,"vw":46.889091},{"c":47.15,"h":47.15,"l":47.15,"n":4,"o":47.15,"t":"2026-09-25T23:00:00Z","v":800,"vw":47.15},{"c":47.79,"h":47.8,"l":47.79,"n":44,"o":47.8,"t":"2026-09-28T08:00:00Z","v":7949,"vw":47.793228},{"c":47.9,"h":47.9,"l":47.83,"n":33,"o":47.83,"t":"2026-09-28T08:15:00Z","v":1961,"vw":47.854412},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-09-28T08:30:00Z","v":106,"vw":47.94},{"c":48.11,"h":48.11,"l":48.11,"n":4,"o":48.11,"t":"2026-09-28T09:00:00Z","v":178,"vw":48.11},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-09-28T09:15:00Z","v":100,"vw":48.18},{"c":48.11,"h":48.13,"l":48.11,"n":9,"o":48.13,"t":"2026-09-28T10:15:00Z","v":7810,"vw":48.115933},{"c":48.0287,"h":48.0287,"l":47.85,"n":15,"o":47.85,"t":"2026-09-28T11:15:00Z","v":5526,"vw":47.992474},{"c":48.0291,"h":48.03,"l":47.9,"n":6,"o":47.9,"t":"2026-09-28T11:45:00Z","v":990,"vw":48.014251},{"c":47.81,"h":47.87,"l":47.77,"n":19,"o":47.87,"t":"2026-09-28T12:00:00Z","v":5990,"vw":47.792401},{"c":47.8,"h":47.8,"l":47.8,"n":4,"o":47.8,"t":"2026-09-28T12:30:00Z","v":2467,"vw":47.8},{"c":47.82,"h":47.82,"l":47.82,"n":3,"o":47.82,"t":"2026-09-28T12:45:00Z","v":224,"vw":47.82},{"c":48.1814,"h":48.1814,"l":47.91,"n":35,"o":47.91,"t":"2026-09-28T13:00:00Z","v":9478,"vw":48.06415},{"c":48.3109,"h":48.3109,"l":48.2,"n":28,"o":48.2,"t":"2026-09-28T13:15:00Z","v":1906,"vw":48.265432},{"c":48.14,"h":48.43,"l":48.08,"n":420,"o":48.4,"t":"2026-09-28T13:30:00Z","v":52065,"vw":48.250694},{"c":48.06,"h":48.19,"l":47.99,"n":279,"o":48.13,"t":"2026-09-28T13:45:00Z","v":25011,"vw":48.111624},{"c":48.37,"h":48.37,"l":48.06,"n":191,"o":48.06,"t":"2026-09-28T14:00:00Z","v":16582,"vw":48.257371},{"c":48.435,"h":48.47,"l":48.355,"n":329,"o":48.37,"t":"2026-09-28T14:15:00Z","v":39067,"vw":48.411003},{"c":48.745,"h":48.75,"l":48.39,"n":956,"o":48.415,"t":"2026-09-28T14:30:00Z","v":101814,"vw":48.505121},{"c":49.015,"h":49.0186,"l":48.735,"n":730,"o":48.76,"t":"2026-09-28T14:45:00Z","v":54869,"vw":48.869551},{"c":48.82,"h":49.045,"l":48.76,"n":441,"o":48.99,"t":"2026-09-28T15:00:00Z","v":35908,"vw":48.890526},{"c":48.77,"h":48.815,"l":48.68,"n":347,"o":48.815,"t":"2026-09-28T15:15:00Z","v":25223,"vw":48.742032},{"c":48.94,"h":48.98,"l":48.78,"n":282,"o":48.78,"t":"2026-09-28T15:30:00Z","v":31481,"vw":48.891306},{"c":48.9,"h":48.94,"l":48.86,"n":154,"o":48.93,"t":"2026-09-28T15:45:00Z","v":13506,"vw":48.906663},{"c":48.89,"h":48.9,"l":48.77,"n":297,"o":48.89,"t":"2026-09-28T16:00:00Z","v":20616,"vw":48.837229},{"c":48.27,"h":48.98,"l":48.12,"n":835,"o":48.91,"t":"2026-09-28T16:15:00Z","v":78872,"vw":48.459271},{"c":48.68,"h":48.74,"l":48.32,"n":397,"o":48.33,"t":"2026-09-28T16:30:00Z","v":36470,"vw":48.59555},{"c":48.73,"h":48.835,"l":48.63,"n":299,"o":48.67,"t":"2026-09-28T16:45:00Z","v":28588,"vw":48.75583},{"c":48.44,"h":48.82,"l":48.405,"n":422,"o":48.76,"t":"2026-09-28T17:00:00Z","v":34715,"vw":48.635051},{"c":48.69,"h":48.73,"l":48.4,"n":334,"o":48.4,"t":"2026-09-28T17:15:00Z","v":35070,"vw":48.612743},{"c":48.61,"h":48.6851,"l":48.59,"n":418,"o":48.63,"t":"2026-09-28T17:30:00Z","v":51085,"vw":48.606757},{"c":48.4695,"h":48.59,"l":48.42,"n":282,"o":48.59,"t":"2026-09-28T17:45:00Z","v":21486,"vw":48.502463},{"c":48.47,"h":48.47,"l":48.334,"n":223,"o":48.46,"t":"2026-09-28T18:00:00Z","v":20130,"vw":48.411541},{"c":48.61,"h":48.61,"l":48.47,"n":212,"o":48.47,"t":"2026-09-28T18:15:00Z","v":21223,"vw":48.56239},{"c":48.61,"h":48.685,"l":48.5875,"n":330,"o":48.6211,"t":"2026-09-28T18:30:00Z","v":42515,"vw":48.628997},{"c":48.59,"h":48.68,"l":48.565,"n":178,"o":48.6,"t":"2026-09-28T18:45:00Z","v":13878,"vw":48.621263},{"c":48.75,"h":48.75,"l":48.635,"n":250,"o":48.635,"t":"2026-09-28T19:00:00Z","v":22859,"vw":48.720785},{"c":48.555,"h":48.755,"l":48.55,"n":278,"o":48.75,"t":"2026-09-28T19:15:00Z","v":24325,"vw":48.65778},{"c":48.47,"h":48.6,"l":48.465,"n":376,"o":48.56,"t":"2026-09-28T19:30:00Z","v":29892,"vw":48.523142},{"c":48.4,"h":48.47,"l":48.3495,"n":1000,"o":48.47,"t":"2026-09-28T19:45:00Z","v":60158,"vw":48.388242},{"c":48.17,"h":48.43,"l":48.17,"n":20,"o":48.43,"t":"2026-09-28T20:00:00Z","v":1510,"vw":48.357129},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-09-28T20:15:00Z","v":100,"vw":48.1},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-09-28T20:30:00Z","v":294,"vw":48.4},{"c":48.399,"h":48.399,"l":48.35,"n":6,"o":48.35,"t":"2026-09-28T21:00:00Z","v":900,"vw":48.375376},{"c":48.33,"h":48.33,"l":48.33,"n":3,"o":48.33,"t":"2026-09-28T22:00:00Z","v":500,"vw":48.33},{"c":48.3583,"h":48.3583,"l":48.3583,"n":1,"o":48.3583,"t":"2026-09-28T22:15:00Z","v":100,"vw":48.3583},{"c":48.4371,"h":48.4371,"l":48.38,"n":9,"o":48.38,"t":"2026-09-28T22:30:00Z","v":365,"vw":48.410542},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-09-28T23:15:00Z","v":250,"vw":48.43},{"c":48.4,"h":48.81,"l":48.35,"n":35,"o":48.81,"t":"2026-09-29T08:00:00Z","v":1734,"vw":48.607825},{"c":48.5475,"h":48.5475,"l":48.5475,"n":3,"o":48.5475,"t":"2026-09-29T10:15:00Z","v":170,"vw":48.5475},{"c":48.3,"h":48.3,"l":48.3,"n":5,"o":48.3,"t":"2026-09-29T10:45:00Z","v":183,"vw":48.3},{"c":48.1,"h":48.1,"l":48.1,"n":4,"o":48.1,"t":"2026-09-29T11:15:00Z","v":220,"vw":48.1},{"c":48.14,"h":48.14,"l":48.12,"n":3,"o":48.12,"t":"2026-09-29T11:30:00Z","v":390,"vw":48.126667},{"c":48.08,"h":48.11,"l":48.08,"n":9,"o":48.11,"t":"2026-09-29T11:45:00Z","v":3563,"vw":48.088571},{"c":48.3101,"h":48.3101,"l":48.3101,"n":2,"o":48.3101,"t":"2026-09-29T12:45:00Z","v":455,"vw":48.3101},{"c":48.33,"h":48.64,"l":48.33,"n":40,"o":48.62,"t":"2026-09-29T13:00:00Z","v":3328,"vw":48.488076},{"c":48.58,"h":48.58,"l":48.37,"n":36,"o":48.42,"t":"2026-09-29T13:15:00Z","v":3691,"vw":48.431662},{"c":49.175,"h":49.18,"l":48.62,"n":923,"o":48.62,"t":"2026-09-29T13:30:00Z","v":75922,"vw":48.921626},{"c":49,"h":49.215,"l":48.84,"n":1074,"o":49.17,"t":"2026-09-29T13:45:00Z","v":53786,"vw":49.045105},{"c":48.875,"h":49.05,"l":48.76,"n":1342,"o":48.855,"t":"2026-09-29T14:00:00Z","v":58313,"vw":48.939825},{"c":48.98,"h":49.04,"l":48.84,"n":1502,"o":48.89,"t":"2026-09-29T14:15:00Z","v":54391,"vw":48.937625},{"c":49.04,"h":49.085,"l":48.89,"n":1365,"o":48.97,"t":"2026-09-29T14:30:00Z","v":66413,"vw":49.002791},{"c":49.265,"h":49.335,"l":49,"n":628,"o":49.035,"t":"2026-09-29T14:45:00Z","v":35763,"vw":49.151893},{"c":49.4,"h":49.415,"l":49.215,"n":550,"o":49.26,"t":"2026-09-29T15:00:00Z","v":39698,"vw":49.319152},{"c":49.72,"h":49.745,"l":49.37,"n":682,"o":49.4,"t":"2026-09-29T15:15:00Z","v":51779,"vw":49.608608},{"c":49.55,"h":49.71,"l":49.42,"n":794,"o":49.7,"t":"2026-09-29T15:30:00Z","v":47664,"vw":49.526249},{"c":49.625,"h":49.74,"l":49.365,"n":1245,"o":49.57,"t":"2026-09-29T15:45:00Z","v":77205,"vw":49.521017},{"c":49.66,"h":49.7,"l":49.59,"n":667,"o":49.62,"t":"2026-09-29T16:00:00Z","v":48252,"vw":49.633586},{"c":49.53,"h":49.685,"l":49.505,"n":597,"o":49.66,"t":"2026-09-29T16:15:00Z","v":44340,"vw":49.602286},{"c":49.66,"h":49.67,"l":49.395,"n":310,"o":49.53,"t":"2026-09-29T16:30:00Z","v":22842,"vw":49.485258},{"c":49.715,"h":49.8,"l":49.6,"n":810,"o":49.655,"t":"2026-09-29T16:45:00Z","v":70558,"vw":49.69658},{"c":49.675,"h":49.8,"l":49.67,"n":318,"o":49.715,"t":"2026-09-29T17:00:00Z","v":20666,"vw":49.74279},{"c":49.65,"h":49.885,"l":49.65,"n":435,"o":49.725,"t":"2026-09-29T17:15:00Z","v":25506,"vw":49.777228},{"c":49.54,"h":49.65,"l":49.54,"n":353,"o":49.64,"t":"2026-09-29T17:30:00Z","v":26284,"vw":49.609326},{"c":49.64,"h":49.685,"l":49.47,"n":251,"o":49.535,"t":"2026-09-29T17:45:00Z","v":16117,"vw":49.576788},{"c":49.53,"h":49.71,"l":49.36,"n":1684,"o":49.64,"t":"2026-09-29T18:00:00Z","v":117699,"vw":49.499501},{"c":49.485,"h":49.52,"l":49.34,"n":717,"o":49.515,"t":"2026-09-29T18:15:00Z","v":64398,"vw":49.425995},{"c":49.29,"h":49.49,"l":49.165,"n":1056,"o":49.49,"t":"2026-09-29T18:30:00Z","v":76318,"vw":49.299721},{"c":49.3,"h":49.46,"l":49.29,"n":458,"o":49.31,"t":"2026-09-29T18:45:00Z","v":41783,"vw":49.368023},{"c":49.305,"h":49.35,"l":49.23,"n":727,"o":49.3,"t":"2026-09-29T19:00:00Z","v":60624,"vw":49.288941},{"c":49.29,"h":49.35,"l":49.225,"n":645,"o":49.32,"t":"2026-09-29T19:15:00Z","v":56153,"vw":49.261831},{"c":49.25,"h":49.35,"l":49.23,"n":353,"o":49.3,"t":"2026-09-29T19:30:00Z","v":38277,"vw":49.299177},{"c":49.145,"h":49.27,"l":49.065,"n":1908,"o":49.25,"t":"2026-09-29T19:45:00Z","v":148603,"vw":49.163309},{"c":49.04,"h":49.11,"l":49.04,"n":10,"o":49.11,"t":"2026-09-29T20:00:00Z","v":853,"vw":49.094555},{"c":49,"h":49.07,"l":49,"n":13,"o":49.07,"t":"2026-09-29T20:15:00Z","v":1403,"vw":49.006984},{"c":48.81,"h":48.81,"l":48.81,"n":4,"o":48.81,"t":"2026-09-29T20:30:00Z","v":331,"vw":48.81},{"c":49.2,"h":49.2,"l":49.2,"n":2,"o":49.2,"t":"2026-09-29T21:00:00Z","v":466,"vw":49.2},{"c":48.7775,"h":48.7775,"l":48.7775,"n":1,"o":48.7775,"t":"2026-09-29T21:45:00Z","v":500,"vw":48.7775},{"c":48.87,"h":49.2,"l":48.87,"n":4,"o":49.2,"t":"2026-09-29T23:00:00Z","v":642,"vw":49.105018},{"c":48.9,"h":48.9,"l":48.87,"n":5,"o":48.88,"t":"2026-09-29T23:15:00Z","v":1388,"vw":48.877116},{"c":48.9,"h":48.9,"l":48.8663,"n":13,"o":48.8663,"t":"2026-09-29T23:30:00Z","v":2600,"vw":48.893445},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-09-29T23:45:00Z","v":120,"vw":48.81},{"c":48.25,"h":48.58,"l":48.25,"n":86,"o":48.25,"t":"2026-09-30T08:00:00Z","v":3001,"vw":48.438603},{"c":48.49,"h":48.56,"l":48.49,"n":23,"o":48.56,"t":"2026-09-30T10:30:00Z","v":1889,"vw":48.52582},{"c":48.65,"h":48.65,"l":48.65,"n":5,"o":48.65,"t":"2026-09-30T10:45:00Z","v":668,"vw":48.65},{"c":48.85,"h":48.85,"l":48.74,"n":12,"o":48.76,"t":"2026-09-30T11:00:00Z","v":2273,"vw":48.765323},{"c":48.77,"h":48.77,"l":48.77,"n":3,"o":48.77,"t":"2026-09-30T11:15:00Z","v":310,"vw":48.77},{"c":48.67,"h":48.71,"l":48.67,"n":3,"o":48.71,"t":"2026-09-30T11:30:00Z","v":1500,"vw":48.672685},{"c":48.81,"h":48.9,"l":48.81,"n":29,"o":48.9,"t":"2026-09-30T12:00:00Z","v":5715,"vw":48.867409},{"c":48.89,"h":48.89,"l":48.86,"n":49,"o":48.86,"t":"2026-09-30T12:15:00Z","v":1874,"vw":48.885066},{"c":48.9,"h":49.02,"l":48.3,"n":68,"o":48.59,"t":"2026-09-30T12:30:00Z","v":6515,"vw":48.786343},{"c":49.11,"h":49.3,"l":49.01,"n":23,"o":49.01,"t":"2026-09-30T12:45:00Z","v":3189,"vw":49.059777},{"c":49.13,"h":49.13,"l":48.87,"n":39,"o":49.1,"t":"2026-09-30T13:00:00Z","v":8603,"vw":48.984105},{"c":49.24,"h":49.24,"l":49.22,"n":12,"o":49.2366,"t":"2026-09-30T13:15:00Z","v":692,"vw":49.234718},{"c":49.6,"h":49.61,"l":49.25,"n":556,"o":49.27,"t":"2026-09-30T13:30:00Z","v":49078,"vw":49.401028},{"c":49.4994,"h":49.78,"l":49.42,"n":764,"o":49.63,"t":"2026-09-30T13:45:00Z","v":47837,"vw":49.573727},{"c":49.6601,"h":49.7,"l":49.465,"n":831,"o":49.465,"t":"2026-09-30T14:00:00Z","v":46134,"vw":49.599383},{"c":49.815,"h":49.87,"l":49.56,"n":905,"o":49.64,"t":"2026-09-30T14:15:00Z","v":49581,"vw":49.720127},{"c":49.92,"h":50.035,"l":49.76,"n":1085,"o":49.84,"t":"2026-09-30T14:30:00Z","v":60275,"vw":49.926419},{"c":49.94,"h":49.94,"l":49.76,"n":699,"o":49.91,"t":"2026-09-30T14:45:00Z","v":43506,"vw":49.828758},{"c":50.13,"h":50.16,"l":49.87,"n":998,"o":49.95,"t":"2026-09-30T15:00:00Z","v":43526,"vw":50.035638},{"c":50.02,"h":50.21,"l":50.02,"n":792,"o":50.12,"t":"2026-09-30T15:15:00Z","v":83270,"vw":50.125412},{"c":50.34,"h":50.34,"l":49.95,"n":678,"o":50.03,"t":"2026-09-30T15:30:00Z","v":73771,"vw":50.09127},{"c":50.075,"h":50.33,"l":50.07,"n":756,"o":50.31,"t":"2026-09-30T15:45:00Z","v":47201,"vw":50.218069},{"c":50.1,"h":50.18,"l":50.02,"n":737,"o":50.06,"t":"2026-09-30T16:00:00Z","v":40608,"vw":50.096742},{"c":50.26,"h":50.265,"l":50.025,"n":688,"o":50.125,"t":"2026-09-30T16:15:00Z","v":44429,"vw":50.12281},{"c":50.165,"h":50.29,"l":50.165,"n":441,"o":50.2398,"t":"2026-09-30T16:30:00Z","v":26393,"vw":50.239591},{"c":50.2,"h":50.305,"l":50.12,"n":681,"o":50.18,"t":"2026-09-30T16:45:00Z","v":31419,"vw":50.217046},{"c":50.34,"h":50.35,"l":50.1,"n":590,"o":50.185,"t":"2026-09-30T17:00:00Z","v":31258,"vw":50.236132},{"c":50.365,"h":50.445,"l":50.33,"n":469,"o":50.345,"t":"2026-09-30T17:15:00Z","v":28714,"vw":50.394781},{"c":50.38,"h":50.41,"l":50.28,"n":447,"o":50.39,"t":"2026-09-30T17:30:00Z","v":35211,"vw":50.357315},{"c":50.33,"h":50.39,"l":50.275,"n":557,"o":50.38,"t":"2026-09-30T17:45:00Z","v":47909,"vw":50.34914},{"c":50.435,"h":50.455,"l":50.335,"n":467,"o":50.34,"t":"2026-09-30T18:00:00Z","v":31459,"vw":50.400222},{"c":50.18,"h":50.43,"l":50.165,"n":509,"o":50.43,"t":"2026-09-30T18:15:00Z","v":33510,"vw":50.290469},{"c":50.27,"h":50.36,"l":50.16,"n":571,"o":50.16,"t":"2026-09-30T18:30:00Z","v":34188,"vw":50.269574},{"c":50.22,"h":50.32,"l":50.2,"n":526,"o":50.26,"t":"2026-09-30T18:45:00Z","v":35838,"vw":50.252568},{"c":50.25,"h":50.35,"l":50.22,"n":448,"o":50.24,"t":"2026-09-30T19:00:00Z","v":33262,"vw":50.27216},{"c":50.21,"h":50.29,"l":50.08,"n":499,"o":50.25,"t":"2026-09-30T19:15:00Z","v":34219,"vw":50.16668},{"c":50.165,"h":50.23,"l":50.1,"n":641,"o":50.215,"t":"2026-09-30T19:30:00Z","v":44591,"vw":50.18221},{"c":49.96,"h":50.33,"l":49.86,"n":3117,"o":50.185,"t":"2026-09-30T19:45:00Z","v":235126,"vw":50.10083},{"c":50.39,"h":50.39,"l":49.89,"n":12,"o":49.89,"t":"2026-09-30T20:00:00Z","v":47744,"vw":49.89205},{"c":49.98,"h":50.07,"l":49.98,"n":6,"o":50.07,"t":"2026-09-30T20:45:00Z","v":656,"vw":50.028649},{"c":50.19,"h":50.19,"l":50.18,"n":9,"o":50.18,"t":"2026-09-30T21:00:00Z","v":800,"vw":50.182755},{"c":50.04,"h":50.04,"l":50.04,"n":2,"o":50.04,"t":"2026-09-30T22:15:00Z","v":101,"vw":50.04},{"c":50.04,"h":50.04,"l":50.03,"n":5,"o":50.03,"t":"2026-09-30T23:30:00Z","v":430,"vw":50.033333},{"c":49.9465,"h":49.9465,"l":49.9465,"n":1,"o":49.9465,"t":"2026-09-30T23:45:00Z","v":508,"vw":49.9465},{"c":51,"h":51.09,"l":49.75,"n":97,"o":50.79,"t":"2026-10-01T08:00:00Z","v":12876,"vw":50.785538},{"c":50.99,"h":51.12,"l":50.99,"n":4,"o":51.12,"t":"2026-10-01T08:15:00Z","v":335,"vw":51.076667},{"c":51.11,"h":51.11,"l":51.11,"n":3,"o":51.11,"t":"2026-10-01T08:30:00Z","v":176,"vw":51.11},{"c":50.66,"h":50.66,"l":50.66,"n":2,"o":50.66,"t":"2026-10-01T09:30:00Z","v":102,"vw":50.66},{"c":50.99,"h":50.99,"l":50.99,"n":1,"o":50.99,"t":"2026-10-01T10:00:00Z","v":342,"vw":50.99},{"c":50.9543,"h":50.9543,"l":50.9543,"n":1,"o":50.9543,"t":"2026-10-01T10:15:00Z","v":1000,"vw":50.9543},{"c":50.4028,"h":50.4028,"l":50.07,"n":4,"o":50.07,"t":"2026-10-01T11:00:00Z","v":387,"vw":50.239574},{"c":50.5,"h":50.5,"l":50.43,"n":110,"o":50.46,"t":"2026-10-01T11:15:00Z","v":5837,"vw":50.454147},{"c":50.25,"h":50.47,"l":50.17,"n":48,"o":50.47,"t":"2026-10-01T11:30:00Z","v":12908,"vw":50.269425},{"c":49.96,"h":49.96,"l":49.89,"n":9,"o":49.89,"t":"2026-10-01T12:00:00Z","v":889,"vw":49.921568},{"c":50.34,"h":50.36,"l":50.11,"n":103,"o":50.11,"t":"2026-10-01T12:15:00Z","v":6143,"vw":50.342335},{"c":50.43,"h":50.43,"l":50.41,"n":7,"o":50.41,"t":"2026-10-01T12:30:00Z","v":786,"vw":50.415714},{"c":50.79,"h":50.79,"l":50.44,"n":218,"o":50.44,"t":"2026-10-01T12:45:00Z","v":27463,"vw":50.572781},{"c":50.84,"h":50.9,"l":50.7,"n":33,"o":50.85,"t":"2026-10-01T13:00:00Z","v":1748,"vw":50.82479},{"c":51.04,"h":51.09,"l":50.96,"n":34,"o":51.03,"t":"2026-10-01T13:15:00Z","v":7960,"vw":51.02664},{"c":51.05,"h":51.16,"l":50.6741,"n":1021,"o":51,"t":"2026-10-01T13:30:00Z","v":94092,"vw":50.973159},{"c":51.0299,"h":51.085,"l":50.89,"n":1152,"o":50.96,"t":"2026-10-01T13:45:00Z","v":84776,"vw":50.99666},{"c":51,"h":51.4,"l":50.845,"n":2160,"o":50.955,"t":"2026-10-01T14:00:00Z","v":168774,"vw":51.141237},{"c":50.89,"h":51.14,"l":50.725,"n":1609,"o":50.995,"t":"2026-10-01T14:15:00Z","v":100682,"vw":50.965102},{"c":50.39,"h":50.915,"l":50.28,"n":1571,"o":50.9,"t":"2026-10-01T14:30:00Z","v":97137,"vw":50.573423},{"c":50.61,"h":50.665,"l":50.28,"n":1512,"o":50.4,"t":"2026-10-01T14:45:00Z","v":120958,"vw":50.50725},{"c":50.405,"h":50.82,"l":50.4,"n":1001,"o":50.63,"t":"2026-10-01T15:00:00Z","v":74987,"vw":50.641305},{"c":50.095,"h":50.43,"l":50.02,"n":1623,"o":50.41,"t":"2026-10-01T15:15:00Z","v":122980,"vw":50.208449},{"c":49.855,"h":50.13,"l":49.545,"n":2965,"o":50.105,"t":"2026-10-01T15:30:00Z","v":282385,"vw":49.767332},{"c":49.66,"h":49.905,"l":49.605,"n":1242,"o":49.855,"t":"2026-10-01T15:45:00Z","v":93553,"vw":49.751478},{"c":49.575,"h":49.72,"l":49.495,"n":887,"o":49.65,"t":"2026-10-01T16:00:00Z","v":63483,"vw":49.596967},{"c":49.4803,"h":49.585,"l":49.43,"n":721,"o":49.58,"t":"2026-10-01T16:15:00Z","v":52555,"vw":49.508553},{"c":49.43,"h":49.47,"l":49.31,"n":732,"o":49.47,"t":"2026-10-01T16:30:00Z","v":68129,"vw":49.351375},{"c":49.385,"h":49.49,"l":49.335,"n":460,"o":49.43,"t":"2026-10-01T16:45:00Z","v":41241,"vw":49.392096},{"c":49.1,"h":49.395,"l":49.03,"n":1082,"o":49.37,"t":"2026-10-01T17:00:00Z","v":91256,"vw":49.178558},{"c":49.085,"h":49.155,"l":49.01,"n":790,"o":49.07,"t":"2026-10-01T17:15:00Z","v":59943,"vw":49.073871},{"c":49.11,"h":49.15,"l":48.95,"n":1974,"o":49.09,"t":"2026-10-01T17:30:00Z","v":130366,"vw":49.027458},{"c":49.5,"h":49.59,"l":49.1,"n":1879,"o":49.11,"t":"2026-10-01T17:45:00Z","v":157445,"vw":49.391834},{"c":49.55,"h":49.725,"l":49.46,"n":1293,"o":49.51,"t":"2026-10-01T18:00:00Z","v":78440,"vw":49.590105},{"c":49.565,"h":49.57,"l":49.37,"n":1124,"o":49.53,"t":"2026-10-01T18:15:00Z","v":94004,"vw":49.499033},{"c":49.565,"h":49.615,"l":49.44,"n":734,"o":49.56,"t":"2026-10-01T18:30:00Z","v":53216,"vw":49.54486},{"c":49.5,"h":49.6,"l":49.49,"n":660,"o":49.575,"t":"2026-10-01T18:45:00Z","v":44668,"vw":49.543277},{"c":49.65,"h":49.66,"l":49.48,"n":733,"o":49.515,"t":"2026-10-01T19:00:00Z","v":59083,"vw":49.591189},{"c":49.59,"h":49.71,"l":49.555,"n":547,"o":49.64,"t":"2026-10-01T19:15:00Z","v":43561,"vw":49.654646},{"c":49.765,"h":49.785,"l":49.53,"n":452,"o":49.585,"t":"2026-10-01T19:30:00Z","v":31306,"vw":49.662894},{"c":49.57,"h":49.79,"l":49.56,"n":1405,"o":49.775,"t":"2026-10-01T19:45:00Z","v":89172,"vw":49.725545},{"c":49.63,"h":49.63,"l":49.59,"n":18,"o":49.63,"t":"2026-10-01T20:00:00Z","v":6372,"vw":49.629369},{"c":49.54,"h":49.55,"l":49.54,"n":9,"o":49.54,"t":"2026-10-01T20:15:00Z","v":1205,"vw":49.540903},{"c":49.87,"h":49.87,"l":49.87,"n":1,"o":49.87,"t":"2026-10-01T20:30:00Z","v":440,"vw":49.87},{"c":49.47,"h":49.47,"l":49.47,"n":3,"o":49.47,"t":"2026-10-01T21:45:00Z","v":153,"vw":49.47},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-10-01T22:15:00Z","v":500,"vw":49.76},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-01T22:45:00Z","v":200,"vw":49.5},{"c":49.5,"h":49.5,"l":49.3,"n":5,"o":49.3,"t":"2026-10-01T23:00:00Z","v":603,"vw":49.4},{"c":49.54,"h":49.54,"l":49.54,"n":3,"o":49.54,"t":"2026-10-01T23:45:00Z","v":176,"vw":49.54},{"c":49.78,"h":49.81,"l":49.7,"n":22,"o":49.7,"t":"2026-10-02T08:00:00Z","v":545,"vw":49.763333},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-02T08:15:00Z","v":2013,"vw":49.56},{"c":49.7,"h":49.72,"l":49.7,"n":4,"o":49.72,"t":"2026-10-02T08:45:00Z","v":400,"vw":49.713333},{"c":49.3718,"h":49.3718,"l":49.3718,"n":1,"o":49.3718,"t":"2026-10-02T09:15:00Z","v":260,"vw":49.3718},{"c":49.35,"h":49.35,"l":49.35,"n":3,"o":49.35,"t":"2026-10-02T10:15:00Z","v":1393,"vw":49.35},{"c":49.55,"h":49.6,"l":49.55,"n":3,"o":49.6,"t":"2026-10-02T10:30:00Z","v":340,"vw":49.564706},{"c":49.31,"h":49.31,"l":49.3,"n":9,"o":49.31,"t":"2026-10-02T11:00:00Z","v":1016,"vw":49.307433},{"c":49.3883,"h":49.4,"l":49.3883,"n":3,"o":49.4,"t":"2026-10-02T11:15:00Z","v":326,"vw":49.39626},{"c":49.3,"h":49.42,"l":49.3,"n":8,"o":49.42,"t":"2026-10-02T11:30:00Z","v":284,"vw":49.348},{"c":49.3551,"h":49.3551,"l":49.31,"n":6,"o":49.33,"t":"2026-10-02T11:45:00Z","v":2373,"vw":49.330232},{"c":49.34,"h":49.34,"l":49.34,"n":13,"o":49.34,"t":"2026-10-02T12:00:00Z","v":2580,"vw":49.34},{"c":49.22,"h":49.28,"l":49.22,"n":35,"o":49.28,"t":"2026-10-02T12:15:00Z","v":4091,"vw":49.272012},{"c":48.79,"h":48.8052,"l":48.45,"n":109,"o":48.51,"t":"2026-10-02T12:30:00Z","v":27113,"vw":48.609759},{"c":48.81,"h":48.93,"l":48.8,"n":21,"o":48.93,"t":"2026-10-02T12:45:00Z","v":14862,"vw":48.826276},{"c":48.9,"h":48.9461,"l":48.4,"n":38,"o":48.43,"t":"2026-10-02T13:00:00Z","v":6223,"vw":48.589953},{"c":49.251,"h":49.251,"l":48.93,"n":31,"o":48.93,"t":"2026-10-02T13:15:00Z","v":2431,"vw":49.102705},{"c":49.04,"h":49.35,"l":48.95,"n":1427,"o":49.18,"t":"2026-10-02T13:30:00Z","v":120919,"vw":49.161016},{"c":48.86,"h":49.16,"l":48.83,"n":1605,"o":48.98,"t":"2026-10-02T13:45:00Z","v":114600,"vw":49.021663},{"c":48.62,"h":48.92,"l":48.53,"n":1785,"o":48.87,"t":"2026-10-02T14:00:00Z","v":136451,"vw":48.73176},{"c":48.82,"h":48.825,"l":48.49,"n":1114,"o":48.615,"t":"2026-10-02T14:15:00Z","v":75884,"vw":48.623547},{"c":48.8,"h":48.94,"l":48.71,"n":826,"o":48.835,"t":"2026-10-02T14:30:00Z","v":47375,"vw":48.837481},{"c":49.43,"h":49.45,"l":48.815,"n":729,"o":48.815,"t":"2026-10-02T14:45:00Z","v":45586,"vw":49.151735},{"c":49.71,"h":49.75,"l":49.395,"n":1061,"o":49.395,"t":"2026-10-02T15:00:00Z","v":102119,"vw":49.567737},{"c":49.77,"h":49.87,"l":49.62,"n":923,"o":49.68,"t":"2026-10-02T15:15:00Z","v":79523,"vw":49.7345},{"c":49.8,"h":49.83,"l":49.68,"n":576,"o":49.78,"t":"2026-10-02T15:30:00Z","v":40157,"vw":49.75131},{"c":49.88,"h":49.91,"l":49.71,"n":543,"o":49.8,"t":"2026-10-02T15:45:00Z","v":36286,"vw":49.82361},{"c":49.93,"h":50.0351,"l":49.85,"n":550,"o":49.88,"t":"2026-10-02T16:00:00Z","v":49217,"vw":49.936053},{"c":49.935,"h":49.99,"l":49.84,"n":422,"o":49.93,"t":"2026-10-02T16:15:00Z","v":32240,"vw":49.904106},{"c":49.94,"h":49.99,"l":49.86,"n":505,"o":49.93,"t":"2026-10-02T16:30:00Z","v":31965,"vw":49.925322},{"c":49.98,"h":50.09,"l":49.91,"n":670,"o":49.95,"t":"2026-10-02T16:45:00Z","v":50162,"vw":49.99447},{"c":50.14,"h":50.155,"l":49.965,"n":560,"o":49.98,"t":"2026-10-02T17:00:00Z","v":41716,"vw":50.045579},{"c":50.45,"h":50.48,"l":50.02,"n":605,"o":50.105,"t":"2026-10-02T17:15:00Z","v":39137,"vw":50.266066},{"c":50.225,"h":50.43,"l":50.175,"n":523,"o":50.43,"t":"2026-10-02T17:30:00Z","v":43093,"vw":50.289564},{"c":50.155,"h":50.25,"l":50.12,"n":446,"o":50.18,"t":"2026-10-02T17:45:00Z","v":36188,"vw":50.166682},{"c":50.06,"h":50.2,"l":50.06,"n":289,"o":50.15,"t":"2026-10-02T18:00:00Z","v":18894,"vw":50.13907},{"c":50.09,"h":50.255,"l":50.07,"n":598,"o":50.07,"t":"2026-10-02T18:15:00Z","v":56611,"vw":50.191982},{"c":50.165,"h":50.28,"l":50.12,"n":319,"o":50.13,"t":"2026-10-02T18:30:00Z","v":47481,"vw":50.20909},{"c":50.085,"h":50.1731,"l":50.08,"n":593,"o":50.17,"t":"2026-10-02T18:45:00Z","v":57153,"vw":50.132755},{"c":50.13,"h":50.38,"l":50.09,"n":11780,"o":50.09,"t":"2026-10-02T19:00:00Z","v":1053244,"vw":50.210162},{"c":50.17,"h":50.24,"l":50.13,"n":803,"o":50.13,"t":"2026-10-02T19:15:00Z","v":86662,"vw":50.186952},{"c":50.4,"h":50.4,"l":50.17,"n":500,"o":50.18,"t":"2026-10-02T19:30:00Z","v":50212,"vw":50.245815},{"c":50.12,"h":50.43,"l":50.08,"n":1470,"o":50.4,"t":"2026-10-02T19:45:00Z","v":124821,"vw":50.219628},{"c":50.13,"h":50.13,"l":50.13,"n":7,"o":50.13,"t":"2026-10-02T20:00:00Z","v":5085,"vw":50.13},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-02T20:15:00Z","v":100,"vw":50.2},{"c":50.05,"h":50.08,"l":50.05,"n":13,"o":50.08,"t":"2026-10-02T20:30:00Z","v":1133,"vw":50.063913},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-02T23:15:00Z","v":225,"vw":50.03},{"c":50.0083,"h":50.0083,"l":50.0083,"n":1,"o":50.0083,"t":"2026-10-02T23:45:00Z","v":200,"vw":50.0083},{"c":49.89,"h":49.89,"l":49.85,"n":59,"o":49.85,"t":"2026-10-05T08:30:00Z","v":2087,"vw":49.856116},{"c":49.96,"h":49.96,"l":49.86,"n":54,"o":49.86,"t":"2026-10-05T08:45:00Z","v":2687,"vw":49.865872},{"c":50.15,"h":50.15,"l":50.15,"n":3,"o":50.15,"t":"2026-10-05T09:30:00Z","v":336,"vw":50.15},{"c":50.17,"h":50.17,"l":50.17,"n":8,"o":50.17,"t":"2026-10-05T10:00:00Z","v":207,"vw":50.17},{"c":50.32,"h":50.32,"l":50.26,"n":26,"o":50.28,"t":"2026-10-05T10:15:00Z","v":1291,"vw":50.275519},{"c":50.33,"h":50.37,"l":50.33,"n":14,"o":50.37,"t":"2026-10-05T10:30:00Z","v":1081,"vw":50.36},{"c":49.89,"h":50.15,"l":49.89,"n":27,"o":50.15,"t":"2026-10-05T11:15:00Z","v":4975,"vw":49.94348},{"c":50.01,"h":50.01,"l":50.01,"n":2,"o":50.01,"t":"2026-10-05T12:15:00Z","v":192,"vw":50.01},{"c":50.47,"h":50.47,"l":50.08,"n":28,"o":50.08,"t":"2026-10-05T12:30:00Z","v":800,"vw":50.288738},{"c":50.79,"h":50.8,"l":50.61,"n":52,"o":50.61,"t":"2026-10-05T12:45:00Z","v":7149,"vw":50.644619},{"c":50.72,"h":50.83,"l":50.72,"n":10,"o":50.818,"t":"2026-10-05T13:00:00Z","v":819,"vw":50.774643},{"c":50.7616,"h":50.7616,"l":50.7616,"n":1,"o":50.7616,"t":"2026-10-05T13:15:00Z","v":200,"vw":50.7616},{"c":50.91,"h":50.92,"l":50.7035,"n":522,"o":50.75,"t":"2026-10-05T13:30:00Z","v":35304,"vw":50.838223},{"c":51.03,"h":51.03,"l":50.7,"n":977,"o":50.9,"t":"2026-10-05T13:45:00Z","v":62902,"vw":50.888636},{"c":50.76,"h":51.04,"l":50.68,"n":1114,"o":51,"t":"2026-10-05T14:00:00Z","v":62959,"vw":50.820433},{"c":51.025,"h":51.025,"l":50.57,"n":901,"o":50.76,"t":"2026-10-05T14:15:00Z","v":53366,"vw":50.771983},{"c":50.98,"h":51.2051,"l":50.97,"n":936,"o":51.025,"t":"2026-10-05T14:30:00Z","v":53450,"vw":51.073555},{"c":51.03,"h":51.11,"l":50.9062,"n":763,"o":50.94,"t":"2026-10-05T14:45:00Z","v":42208,"vw":51.021983},{"c":51.23,"h":51.29,"l":51.05,"n":594,"o":51.055,"t":"2026-10-05T15:00:00Z","v":29238,"vw":51.192491},{"c":51.2,"h":51.32,"l":51.2,"n":485,"o":51.285,"t":"2026-10-05T15:15:00Z","v":26960,"vw":51.268642},{"c":51.21,"h":51.26,"l":51.13,"n":432,"o":51.22,"t":"2026-10-05T15:30:00Z","v":29435,"vw":51.198579},{"c":51.405,"h":51.4232,"l":51.215,"n":591,"o":51.23,"t":"2026-10-05T15:45:00Z","v":33640,"vw":51.306803},{"c":51.41,"h":51.51,"l":51.36,"n":591,"o":51.43,"t":"2026-10-05T16:00:00Z","v":40953,"vw":51.431617},{"c":51.2965,"h":51.475,"l":51.28,"n":557,"o":51.43,"t":"2026-10-05T16:15:00Z","v":30065,"vw":51.406995},{"c":51.415,"h":51.44,"l":51.295,"n":374,"o":51.305,"t":"2026-10-05T16:30:00Z","v":22686,"vw":51.353533},{"c":51.555,"h":51.57,"l":51.3775,"n":468,"o":51.41,"t":"2026-10-05T16:45:00Z","v":29041,"vw":51.454885},{"c":51.535,"h":51.5974,"l":51.51,"n":457,"o":51.555,"t":"2026-10-05T17:00:00Z","v":32184,"vw":51.553756},{"c":51.64,"h":51.64,"l":51.5,"n":373,"o":51.53,"t":"2026-10-05T17:15:00Z","v":26598,"vw":51.581581},{"c":51.57,"h":51.67,"l":51.55,"n":278,"o":51.645,"t":"2026-10-05T17:30:00Z","v":20001,"vw":51.624065},{"c":51.54,"h":51.6,"l":51.52,"n":270,"o":51.585,"t":"2026-10-05T17:45:00Z","v":17107,"vw":51.551917},{"c":51.525,"h":51.58,"l":51.49,"n":323,"o":51.52,"t":"2026-10-05T18:00:00Z","v":20251,"vw":51.535307},{"c":51.41,"h":51.565,"l":51.37,"n":339,"o":51.515,"t":"2026-10-05T18:15:00Z","v":19392,"vw":51.506307},{"c":51.32,"h":51.37,"l":51.215,"n":512,"o":51.37,"t":"2026-10-05T18:30:00Z","v":50106,"vw":51.283414},{"c":50.84,"h":51.315,"l":50.84,"n":555,"o":51.315,"t":"2026-10-05T18:45:00Z","v":56802,"vw":51.08258},{"c":50.99,"h":50.99,"l":50.775,"n":1042,"o":50.825,"t":"2026-10-05T19:00:00Z","v":96259,"vw":50.868298},{"c":50.875,"h":50.99,"l":50.8,"n":839,"o":50.98,"t":"2026-10-05T19:15:00Z","v":66371,"vw":50.887702},{"c":50.785,"h":50.89,"l":50.67,"n":741,"o":50.875,"t":"2026-10-05T19:30:00Z","v":89131,"vw":50.756356},{"c":50.88,"h":50.97,"l":50.77,"n":1561,"o":50.79,"t":"2026-10-05T19:45:00Z","v":134734,"vw":50.880426},{"c":50.81,"h":50.87,"l":50.81,"n":10,"o":50.84,"t":"2026-10-05T20:00:00Z","v":3056,"vw":50.84},{"c":50.84,"h":50.933,"l":50.8,"n":6,"o":50.933,"t":"2026-10-05T20:15:00Z","v":402,"vw":50.857667},{"c":50.75,"h":50.86,"l":50.75,"n":6,"o":50.86,"t":"2026-10-05T20:45:00Z","v":707,"vw":50.844286},{"c":50.77,"h":50.78,"l":50.77,"n":3,"o":50.77,"t":"2026-10-05T21:15:00Z","v":300,"vw":50.773333},{"c":50.75,"h":50.75,"l":50.75,"n":5,"o":50.75,"t":"2026-10-05T22:30:00Z","v":995,"vw":50.75},{"c":50.8,"h":50.82,"l":50.76,"n":9,"o":50.76,"t":"2026-10-05T23:00:00Z","v":4200,"vw":50.793095},{"c":50.81,"h":50.82,"l":50.81,"n":7,"o":50.81,"t":"2026-10-05T23:45:00Z","v":600,"vw":50.8125},{"c":50.26,"h":50.92,"l":50.26,"n":27,"o":50.92,"t":"2026-10-06T08:00:00Z","v":1425,"vw":50.611538},{"c":50.05,"h":50.05,"l":50.05,"n":5,"o":50.05,"t":"2026-10-06T08:45:00Z","v":302,"vw":50.05},{"c":49.9609,"h":49.9609,"l":49.96,"n":17,"o":49.96,"t":"2026-10-06T09:30:00Z","v":625,"vw":49.960338},{"c":50.16,"h":50.16,"l":50.16,"n":19,"o":50.16,"t":"2026-10-06T10:15:00Z","v":301,"vw":50.16},{"c":50.05,"h":50.05,"l":50.05,"n":3,"o":50.05,"t":"2026-10-06T10:45:00Z","v":180,"vw":50.05},{"c":50.29,"h":50.29,"l":50.29,"n":2,"o":50.29,"t":"2026-10-06T11:00:00Z","v":251,"vw":50.29},{"c":50.03,"h":50.12,"l":50.03,"n":29,"o":50.07,"t":"2026-10-06T11:15:00Z","v":1584,"vw":50.071005},{"c":50,"h":50,"l":50,"n":15,"o":50,"t":"2026-10-06T11:30:00Z","v":1631,"vw":50},{"c":49.94,"h":49.94,"l":49.91,"n":13,"o":49.93,"t":"2026-10-06T11:45:00Z","v":1065,"vw":49.931068},{"c":50.07,"h":50.07,"l":49.99,"n":27,"o":49.99,"t":"2026-10-06T12:00:00Z","v":788,"vw":50.009139},{"c":50.42,"h":50.46,"l":50.42,"n":23,"o":50.46,"t":"2026-10-06T12:15:00Z","v":1075,"vw":50.455031},{"c":50.32,"h":50.5,"l":50.32,"n":12,"o":50.47,"t":"2026-10-06T12:30:00Z","v":827,"vw":50.439283},{"c":50.7,"h":50.7,"l":50.69,"n":7,"o":50.69,"t":"2026-10-06T13:15:00Z","v":442,"vw":50.692967},{"c":50.7,"h":50.77,"l":50.6503,"n":888,"o":50.71,"t":"2026-10-06T13:30:00Z","v":72763,"vw":50.709793},{"c":50.8499,"h":50.92,"l":50.634,"n":1129,"o":50.7,"t":"2026-10-06T13:45:00Z","v":105108,"vw":50.789339},{"c":50.645,"h":50.925,"l":50.635,"n":1131,"o":50.85,"t":"2026-10-06T14:00:00Z","v":94113,"vw":50.776482},{"c":50.8,"h":50.82,"l":50.58,"n":1158,"o":50.63,"t":"2026-10-06T14:15:00Z","v":94471,"vw":50.700255},{"c":50.48,"h":50.82,"l":50.47,"n":638,"o":50.8,"t":"2026-10-06T14:30:00Z","v":51626,"vw":50.582116},{"c":50.075,"h":50.5199,"l":50.05,"n":938,"o":50.49,"t":"2026-10-06T14:45:00Z","v":75019,"vw":50.221273},{"c":50.21,"h":50.29,"l":50.08,"n":676,"o":50.1,"t":"2026-10-06T15:00:00Z","v":45117,"vw":50.14877},{"c":50.1,"h":50.19,"l":49.995,"n":697,"o":50.19,"t":"2026-10-06T15:15:00Z","v":50599,"vw":50.073237},{"c":49.985,"h":50.12,"l":49.97,"n":574,"o":50.075,"t":"2026-10-06T15:30:00Z","v":67634,"vw":50.048824},{"c":50.05,"h":50.07,"l":49.94,"n":616,"o":49.965,"t":"2026-10-06T15:45:00Z","v":37397,"vw":50.00984},{"c":50.335,"h":50.4,"l":50,"n":660,"o":50.03,"t":"2026-10-06T16:00:00Z","v":51984,"vw":50.211222},{"c":50.25,"h":50.275,"l":50.16,"n":373,"o":50.275,"t":"2026-10-06T16:15:00Z","v":26854,"vw":50.209778},{"c":50.21,"h":50.32,"l":50.19,"n":413,"o":50.235,"t":"2026-10-06T16:30:00Z","v":25354,"vw":50.251815},{"c":50.37,"h":50.39,"l":50.195,"n":409,"o":50.2,"t":"2026-10-06T16:45:00Z","v":26617,"vw":50.267862},{"c":50.34,"h":50.39,"l":50.3,"n":274,"o":50.35,"t":"2026-10-06T17:00:00Z","v":19371,"vw":50.329676},{"c":50.42,"h":50.55,"l":50.31,"n":607,"o":50.335,"t":"2026-10-06T17:15:00Z","v":36832,"vw":50.407899},{"c":50.22,"h":50.42,"l":50.22,"n":336,"o":50.42,"t":"2026-10-06T17:30:00Z","v":26742,"vw":50.320467},{"c":50.145,"h":50.265,"l":50.11,"n":505,"o":50.235,"t":"2026-10-06T17:45:00Z","v":47976,"vw":50.174222},{"c":50.08,"h":50.17,"l":50.035,"n":569,"o":50.14,"t":"2026-10-06T18:00:00Z","v":53526,"vw":50.093463},{"c":50.14,"h":50.14,"l":50.03,"n":363,"o":50.08,"t":"2026-10-06T18:15:00Z","v":31466,"vw":50.091961},{"c":50.2662,"h":50.27,"l":50.135,"n":275,"o":50.135,"t":"2026-10-06T18:30:00Z","v":25244,"vw":50.194398},{"c":50.27,"h":50.33,"l":50.225,"n":397,"o":50.265,"t":"2026-10-06T18:45:00Z","v":33457,"vw":50.282142},{"c":50.265,"h":50.315,"l":50.24,"n":368,"o":50.28,"t":"2026-10-06T19:00:00Z","v":31553,"vw":50.266107},{"c":50.32,"h":50.34,"l":50.22,"n":351,"o":50.275,"t":"2026-10-06T19:15:00Z","v":34206,"vw":50.289603},{"c":50.525,"h":50.53,"l":50.325,"n":479,"o":50.325,"t":"2026-10-06T19:30:00Z","v":38272,"vw":50.420275},{"c":50.535,"h":50.57,"l":50.42,"n":1142,"o":50.53,"t":"2026-10-06T19:45:00Z","v":85425,"vw":50.494792},{"c":50.59,"h":50.59,"l":50.51,"n":9,"o":50.51,"t":"2026-10-06T20:00:00Z","v":1552,"vw":50.515291},{"c":50.54,"h":50.7,"l":50.54,"n":5,"o":50.7,"t":"2026-10-06T20:15:00Z","v":1300,"vw":50.581237},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-06T20:30:00Z","v":592,"vw":50.75},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-06T23:00:00Z","v":400,"vw":50.6},{"c":50.5,"h":50.5,"l":50.5,"n":4,"o":50.5,"t":"2026-10-06T23:15:00Z","v":800,"vw":50.5},{"c":51.35,"h":51.38,"l":51.2,"n":375,"o":51.36,"t":"2026-10-07T08:00:00Z","v":10078,"vw":51.323871},{"c":51.5,"h":51.5,"l":51.5,"n":15,"o":51.5,"t":"2026-10-07T09:00:00Z","v":800,"vw":51.5},{"c":51.59,"h":51.59,"l":51.5,"n":34,"o":51.51,"t":"2026-10-07T09:15:00Z","v":3435,"vw":51.538618},{"c":51.6,"h":51.62,"l":51.6,"n":9,"o":51.62,"t":"2026-10-07T09:30:00Z","v":1439,"vw":51.618196},{"c":51.8,"h":51.8,"l":51.8,"n":43,"o":51.8,"t":"2026-10-07T10:45:00Z","v":935,"vw":51.8},{"c":51.84,"h":51.84,"l":51.73,"n":8,"o":51.75,"t":"2026-10-07T11:00:00Z","v":2082,"vw":51.824947},{"c":51.83,"h":51.91,"l":51.83,"n":6,"o":51.9,"t":"2026-10-07T11:15:00Z","v":461,"vw":51.8875},{"c":52.1292,"h":52.1292,"l":52,"n":11,"o":52,"t":"2026-10-07T11:30:00Z","v":1594,"vw":52.040152},{"c":51.83,"h":52.06,"l":51.83,"n":61,"o":52.06,"t":"2026-10-07T11:45:00Z","v":2905,"vw":51.911658},{"c":51.82,"h":51.82,"l":51.8,"n":40,"o":51.81,"t":"2026-10-07T12:00:00Z","v":1306,"vw":51.815161},{"c":52.05,"h":52.15,"l":52.05,"n":22,"o":52.12,"t":"2026-10-07T12:15:00Z","v":3640,"vw":52.144184},{"c":51.85,"h":51.94,"l":51.85,"n":15,"o":51.94,"t":"2026-10-07T12:30:00Z","v":946,"vw":51.89085},{"c":51.9,"h":51.98,"l":51.9,"n":12,"o":51.98,"t":"2026-10-07T12:45:00Z","v":3722,"vw":51.926589},{"c":52.02,"h":52.02,"l":51.94,"n":13,"o":51.94,"t":"2026-10-07T13:00:00Z","v":1045,"vw":51.953529},{"c":52.1,"h":52.1,"l":52.03,"n":27,"o":52.05,"t":"2026-10-07T13:15:00Z","v":7745,"vw":52.046927},{"c":52,"h":52.2,"l":51.94,"n":776,"o":52.15,"t":"2026-10-07T13:30:00Z","v":59661,"vw":52.094277},{"c":51.68,"h":52.01,"l":51.655,"n":648,"o":52,"t":"2026-10-07T13:45:00Z","v":52566,"vw":51.792585},{"c":51.48,"h":51.745,"l":51.44,"n":820,"o":51.635,"t":"2026-10-07T14:00:00Z","v":53803,"vw":51.554974},{"c":51.505,"h":51.53,"l":51.34,"n":719,"o":51.46,"t":"2026-10-07T14:15:00Z","v":43906,"vw":51.456397},{"c":51.405,"h":51.52,"l":51.2622,"n":651,"o":51.485,"t":"2026-10-07T14:30:00Z","v":35257,"vw":51.37709},{"c":51.17,"h":51.41,"l":51.15,"n":778,"o":51.41,"t":"2026-10-07T14:45:00Z","v":49114,"vw":51.276097},{"c":51.205,"h":51.23,"l":51.08,"n":696,"o":51.15,"t":"2026-10-07T15:00:00Z","v":56384,"vw":51.148747},{"c":51.325,"h":51.47,"l":51.15,"n":644,"o":51.21,"t":"2026-10-07T15:15:00Z","v":46438,"vw":51.321301},{"c":51.26,"h":51.33,"l":51.15,"n":610,"o":51.31,"t":"2026-10-07T15:30:00Z","v":37382,"vw":51.24557},{"c":51.31,"h":51.365,"l":51.25,"n":325,"o":51.25,"t":"2026-10-07T15:45:00Z","v":17881,"vw":51.310063},{"c":51.33,"h":51.41,"l":51.225,"n":878,"o":51.31,"t":"2026-10-07T16:00:00Z","v":43347,"vw":51.308529},{"c":51.295,"h":51.36,"l":51.21,"n":285,"o":51.315,"t":"2026-10-07T16:15:00Z","v":16187,"vw":51.273235},{"c":51.46,"h":51.46,"l":51.25,"n":481,"o":51.335,"t":"2026-10-07T16:30:00Z","v":30156,"vw":51.380161},{"c":51.37,"h":51.475,"l":51.37,"n":562,"o":51.43,"t":"2026-10-07T16:45:00Z","v":36046,"vw":51.429416},{"c":50.58,"h":51.38,"l":50.485,"n":1151,"o":51.38,"t":"2026-10-07T17:00:00Z","v":73672,"vw":50.788492},{"c":50.85,"h":50.85,"l":50.5494,"n":556,"o":50.67,"t":"2026-10-07T17:15:00Z","v":39196,"vw":50.671976},{"c":50.8151,"h":50.87,"l":50.715,"n":480,"o":50.86,"t":"2026-10-07T17:30:00Z","v":26623,"vw":50.772807},{"c":50.92,"h":50.92,"l":50.67,"n":405,"o":50.835,"t":"2026-10-07T17:45:00Z","v":23846,"vw":50.810904},{"c":50.83,"h":51.02,"l":50.665,"n":501,"o":51.02,"t":"2026-10-07T18:00:00Z","v":28122,"vw":50.769284},{"c":50.77,"h":50.86,"l":50.74,"n":352,"o":50.8,"t":"2026-10-07T18:15:00Z","v":24142,"vw":50.809052},{"c":50.64,"h":50.81,"l":50.6,"n":709,"o":50.7,"t":"2026-10-07T18:30:00Z","v":42520,"vw":50.713509},{"c":50.69,"h":50.69,"l":50.58,"n":432,"o":50.645,"t":"2026-10-07T18:45:00Z","v":24295,"vw":50.627641},{"c":50.81,"h":50.86,"l":50.65,"n":975,"o":50.69,"t":"2026-10-07T19:00:00Z","v":61453,"vw":50.788478},{"c":50.87,"h":50.88,"l":50.785,"n":303,"o":50.8,"t":"2026-10-07T19:15:00Z","v":17666,"vw":50.841852},{"c":50.88,"h":50.9,"l":50.78,"n":604,"o":50.865,"t":"2026-10-07T19:30:00Z","v":49708,"vw":50.840628},{"c":50.81,"h":50.98,"l":50.78,"n":1201,"o":50.87,"t":"2026-10-07T19:45:00Z","v":61955,"vw":50.911683},{"c":50.69,"h":50.88,"l":50.69,"n":15,"o":50.79,"t":"2026-10-07T20:00:00Z","v":1916,"vw":50.77476},{"c":50.88,"h":50.88,"l":50.88,"n":9,"o":50.88,"t":"2026-10-07T20:15:00Z","v":703,"vw":50.88},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-07T20:30:00Z","v":300,"vw":51},{"c":50.88,"h":50.88,"l":50.88,"n":1,"o":50.88,"t":"2026-10-07T20:45:00Z","v":100,"vw":50.88},{"c":50.88,"h":51.1616,"l":50.88,"n":8,"o":50.88,"t":"2026-10-07T21:15:00Z","v":952,"vw":50.9152},{"c":50.7815,"h":50.7815,"l":50.7815,"n":1,"o":50.7815,"t":"2026-10-07T22:00:00Z","v":200,"vw":50.7815},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-07T22:45:00Z","v":200,"vw":51},{"c":50.7647,"h":50.7647,"l":50.7,"n":2,"o":50.7,"t":"2026-10-07T23:00:00Z","v":200,"vw":50.73235},{"c":52,"h":52,"l":51.49,"n":133,"o":51.85,"t":"2026-10-08T08:00:00Z","v":10200,"vw":51.8739},{"c":51.63,"h":51.81,"l":51.63,"n":14,"o":51.69,"t":"2026-10-08T08:15:00Z","v":1110,"vw":51.70519},{"c":51.86,"h":51.86,"l":51.77,"n":8,"o":51.77,"t":"2026-10-08T09:15:00Z","v":1318,"vw":51.821702},{"c":51.96,"h":51.96,"l":51.96,"n":3,"o":51.96,"t":"2026-10-08T09:30:00Z","v":111,"vw":51.96},{"c":51.97,"h":52.01,"l":51.96,"n":27,"o":51.96,"t":"2026-10-08T09:45:00Z","v":2142,"vw":51.970731},{"c":52.03,"h":52.03,"l":52.03,"n":4,"o":52.03,"t":"2026-10-08T10:00:00Z","v":180,"vw":52.03},{"c":52.14,"h":52.14,"l":52.05,"n":54,"o":52.05,"t":"2026-10-08T10:15:00Z","v":3554,"vw":52.086957},{"c":52.19,"h":52.2338,"l":52.19,"n":13,"o":52.22,"t":"2026-10-08T10:30:00Z","v":950,"vw":52.2134},{"c":52.13,"h":52.16,"l":52.13,"n":7,"o":52.16,"t":"2026-10-08T10:45:00Z","v":701,"vw":52.143877},{"c":52.12,"h":52.12,"l":52.03,"n":32,"o":52.06,"t":"2026-10-08T11:00:00Z","v":11182,"vw":52.060645},{"c":51.65,"h":51.86,"l":51.6426,"n":40,"o":51.86,"t":"2026-10-08T11:30:00Z","v":11588,"vw":51.790204},{"c":51.6,"h":51.69,"l":51.55,"n":8,"o":51.66,"t":"2026-10-08T11:45:00Z","v":2130,"vw":51.637915},{"c":51.43,"h":51.43,"l":51.43,"n":4,"o":51.43,"t":"2026-10-08T12:00:00Z","v":300,"vw":51.43},{"c":51.45,"h":51.45,"l":51.45,"n":7,"o":51.45,"t":"2026-10-08T12:15:00Z","v":780,"vw":51.45},{"c":51.4,"h":51.47,"l":51.2656,"n":9,"o":51.47,"t":"2026-10-08T12:45:00Z","v":577,"vw":51.345318},{"c":50.86,"h":51.22,"l":50.84,"n":123,"o":51.1955,"t":"2026-10-08T13:00:00Z","v":9442,"vw":50.911236},{"c":50.77,"h":50.94,"l":50.77,"n":53,"o":50.94,"t":"2026-10-08T13:15:00Z","v":8422,"vw":50.806327},{"c":50.6,"h":50.77,"l":50.56,"n":606,"o":50.77,"t":"2026-10-08T13:30:00Z","v":47290,"vw":50.663605},{"c":50.54,"h":50.59,"l":50.34,"n":1036,"o":50.58,"t":"2026-10-08T13:45:00Z","v":79460,"vw":50.433531},{"c":50.385,"h":50.52,"l":50.21,"n":1109,"o":50.52,"t":"2026-10-08T14:00:00Z","v":86186,"vw":50.394927},{"c":50.445,"h":50.54,"l":50.36,"n":609,"o":50.39,"t":"2026-10-08T14:15:00Z","v":38913,"vw":50.452595},{"c":50.57,"h":50.57,"l":50.315,"n":845,"o":50.47,"t":"2026-10-08T14:30:00Z","v":65285,"vw":50.497467},{"c":50.76,"h":50.765,"l":50.5,"n":961,"o":50.54,"t":"2026-10-08T14:45:00Z","v":78296,"vw":50.64503},{"c":50.775,"h":50.97,"l":50.67,"n":1125,"o":50.765,"t":"2026-10-08T15:00:00Z","v":90510,"vw":50.813457},{"c":50.63,"h":50.83,"l":50.58,"n":826,"o":50.78,"t":"2026-10-08T15:15:00Z","v":68860,"vw":50.711431},{"c":50.665,"h":50.81,"l":50.545,"n":725,"o":50.645,"t":"2026-10-08T15:30:00Z","v":47134,"vw":50.683292},{"c":50.71,"h":50.71,"l":50.6,"n":570,"o":50.64,"t":"2026-10-08T15:45:00Z","v":37507,"vw":50.656343},{"c":50.305,"h":50.69,"l":50.305,"n":727,"o":50.67,"t":"2026-10-08T16:00:00Z","v":53090,"vw":50.456748},{"c":50.14,"h":50.32,"l":49.7299,"n":3355,"o":50.305,"t":"2026-10-08T16:15:00Z","v":210374,"vw":50.070402},{"c":49.945,"h":50.14,"l":49.94,"n":976,"o":50.14,"t":"2026-10-08T16:30:00Z","v":64723,"vw":50.039161},{"c":49.72,"h":50.03,"l":49.63,"n":1574,"o":49.96,"t":"2026-10-08T16:45:00Z","v":115811,"vw":49.78277},{"c":49.78,"h":50.05,"l":49.58,"n":1372,"o":49.72,"t":"2026-10-08T17:00:00Z","v":89132,"vw":49.778543},{"c":49.62,"h":49.82,"l":49.59,"n":1209,"o":49.8,"t":"2026-10-08T17:15:00Z","v":71949,"vw":49.658022},{"c":49.42,"h":49.75,"l":49.38,"n":856,"o":49.635,"t":"2026-10-08T17:30:00Z","v":62815,"vw":49.557379},{"c":49.5,"h":49.57,"l":49.44,"n":754,"o":49.44,"t":"2026-10-08T17:45:00Z","v":57075,"vw":49.520402},{"c":49.64,"h":49.715,"l":49.47,"n":840,"o":49.48,"t":"2026-10-08T18:00:00Z","v":64638,"vw":49.619902},{"c":49.42,"h":49.61,"l":49.375,"n":648,"o":49.61,"t":"2026-10-08T18:15:00Z","v":52300,"vw":49.505695},{"c":49.47,"h":49.55,"l":49.38,"n":334,"o":49.4,"t":"2026-10-08T18:30:00Z","v":28247,"vw":49.474438},{"c":49.455,"h":49.52,"l":49.36,"n":645,"o":49.47,"t":"2026-10-08T18:45:00Z","v":39774,"vw":49.414462},{"c":49.38,"h":49.49,"l":49.34,"n":432,"o":49.49,"t":"2026-10-08T19:00:00Z","v":28423,"vw":49.397725},{"c":49.47,"h":49.47,"l":49.38,"n":452,"o":49.395,"t":"2026-10-08T19:15:00Z","v":41063,"vw":49.416146},{"c":49.43,"h":49.48,"l":49.37,"n":314,"o":49.47,"t":"2026-10-08T19:30:00Z","v":25241,"vw":49.417653},{"c":49.44,"h":49.53,"l":49.365,"n":1919,"o":49.44,"t":"2026-10-08T19:45:00Z","v":113682,"vw":49.433722},{"c":49.38,"h":49.45,"l":49.301,"n":26,"o":49.45,"t":"2026-10-08T20:00:00Z","v":3039,"vw":49.402309},{"c":49.49,"h":49.49,"l":49.49,"n":2,"o":49.49,"t":"2026-10-08T20:30:00Z","v":300,"vw":49.49},{"c":49.38,"h":49.38,"l":49.3794,"n":2,"o":49.3794,"t":"2026-10-08T20:45:00Z","v":6000,"vw":49.3797},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-08T21:15:00Z","v":422,"vw":49.53},{"c":49.52,"h":49.52,"l":49.52,"n":3,"o":49.52,"t":"2026-10-08T22:00:00Z","v":105,"vw":49.52},{"c":49.59,"h":49.59,"l":49.59,"n":17,"o":49.59,"t":"2026-10-08T23:30:00Z","v":2005,"vw":49.59},{"c":50.1,"h":50.1,"l":49.92,"n":22,"o":49.92,"t":"2026-10-08T23:45:00Z","v":8063,"vw":50.017728},{"c":49.83,"h":49.96,"l":49.5,"n":23,"o":49.8,"t":"2026-10-09T08:00:00Z","v":7812,"vw":49.584129},{"c":49.63,"h":49.63,"l":49.61,"n":21,"o":49.61,"t":"2026-10-09T08:30:00Z","v":2143,"vw":49.620488},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-09T09:15:00Z","v":110,"vw":49.79},{"c":49.82,"h":49.85,"l":49.82,"n":11,"o":49.83,"t":"2026-10-09T09:30:00Z","v":1172,"vw":49.839},{"c":49.81,"h":49.86,"l":49.81,"n":15,"o":49.86,"t":"2026-10-09T09:45:00Z","v":1094,"vw":49.854444},{"c":49.81,"h":49.81,"l":49.81,"n":5,"o":49.81,"t":"2026-10-09T10:00:00Z","v":400,"vw":49.81},{"c":49.85,"h":49.85,"l":49.81,"n":11,"o":49.81,"t":"2026-10-09T10:15:00Z","v":643,"vw":49.823333},{"c":49.85,"h":49.96,"l":49.85,"n":8,"o":49.96,"t":"2026-10-09T10:45:00Z","v":1105,"vw":49.89},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-09T11:00:00Z","v":228,"vw":49.75},{"c":49.67,"h":49.67,"l":49.67,"n":6,"o":49.67,"t":"2026-10-09T11:15:00Z","v":717,"vw":49.67},{"c":49.5437,"h":49.798,"l":49.51,"n":19,"o":49.6603,"t":"2026-10-09T11:45:00Z","v":1660,"vw":49.59316},{"c":49.5437,"h":49.5437,"l":49.5437,"n":2,"o":49.5437,"t":"2026-10-09T12:00:00Z","v":301,"vw":49.5437},{"c":49.56,"h":49.6,"l":49.55,"n":29,"o":49.57,"t":"2026-10-09T12:15:00Z","v":5340,"vw":49.567021},{"c":49.79,"h":49.79,"l":49.63,"n":20,"o":49.63,"t":"2026-10-09T12:30:00Z","v":4560,"vw":49.644146},{"c":49.92,"h":50.0007,"l":49.74,"n":75,"o":49.78,"t":"2026-10-09T12:45:00Z","v":10410,"vw":49.859145},{"c":49.73,"h":49.73,"l":49.62,"n":14,"o":49.6465,"t":"2026-10-09T13:00:00Z","v":1850,"vw":49.70554},{"c":49.97,"h":50,"l":49.72,"n":641,"o":49.72,"t":"2026-10-09T13:30:00Z","v":54413,"vw":49.864679},{"c":49.96,"h":50,"l":49.7676,"n":535,"o":49.97,"t":"2026-10-09T13:45:00Z","v":37518,"vw":49.885769},{"c":49.96,"h":49.96,"l":49.765,"n":471,"o":49.925,"t":"2026-10-09T14:00:00Z","v":36219,"vw":49.875873},{"c":50.04,"h":50.115,"l":49.93,"n":695,"o":49.98,"t":"2026-10-09T14:15:00Z","v":68537,"vw":49.990501},{"c":50.15,"h":50.19,"l":50.04,"n":538,"o":50.04,"t":"2026-10-09T14:30:00Z","v":41217,"vw":50.121299},{"c":50.055,"h":50.15,"l":49.99,"n":584,"o":50.15,"t":"2026-10-09T14:45:00Z","v":36025,"vw":50.055575},{"c":49.9501,"h":50.125,"l":49.93,"n":669,"o":50.07,"t":"2026-10-09T15:00:00Z","v":37503,"vw":50.034016},{"c":49.775,"h":49.96,"l":49.71,"n":353,"o":49.95,"t":"2026-10-09T15:15:00Z","v":27614,"vw":49.788574},{"c":49.78,"h":49.84,"l":49.705,"n":325,"o":49.755,"t":"2026-10-09T15:30:00Z","v":20185,"vw":49.777207},{"c":49.675,"h":49.845,"l":49.62,"n":405,"o":49.79,"t":"2026-10-09T15:45:00Z","v":32166,"vw":49.663224},{"c":49.65,"h":49.71,"l":49.635,"n":318,"o":49.665,"t":"2026-10-09T16:00:00Z","v":21904,"vw":49.671742},{"c":49.58,"h":49.72,"l":49.54,"n":425,"o":49.67,"t":"2026-10-09T16:15:00Z","v":23996,"vw":49.60323},{"c":49.46,"h":49.59,"l":49.435,"n":383,"o":49.58,"t":"2026-10-09T16:30:00Z","v":22849,"vw":49.536026},{"c":49.4,"h":49.42,"l":49.37,"n":204,"o":49.4,"t":"2026-10-09T16:45:00Z","v":17139,"vw":49.390196},{"c":49.47,"h":49.5,"l":49.35,"n":424,"o":49.38,"t":"2026-10-09T17:00:00Z","v":33476,"vw":49.426696},{"c":49.575,"h":49.595,"l":49.41,"n":393,"o":49.47,"t":"2026-10-09T17:15:00Z","v":30956,"vw":49.495283},{"c":49.56,"h":49.585,"l":49.48,"n":244,"o":49.57,"t":"2026-10-09T17:30:00Z","v":19076,"vw":49.547406},{"c":49.4633,"h":49.56,"l":49.42,"n":435,"o":49.56,"t":"2026-10-09T17:45:00Z","v":31329,"vw":49.464813},{"c":49.44,"h":49.48,"l":49.38,"n":342,"o":49.48,"t":"2026-10-09T18:00:00Z","v":27328,"vw":49.422232},{"c":49.47,"h":49.52,"l":49.44,"n":336,"o":49.45,"t":"2026-10-09T18:15:00Z","v":21826,"vw":49.481422},{"c":49.44,"h":49.525,"l":49.44,"n":154,"o":49.485,"t":"2026-10-09T18:30:00Z","v":9822,"vw":49.500394},{"c":49.35,"h":49.52,"l":49.16,"n":1068,"o":49.43,"t":"2026-10-09T18:45:00Z","v":60726,"vw":49.354807},{"c":49.47,"h":49.4884,"l":49.33,"n":617,"o":49.35,"t":"2026-10-09T19:00:00Z","v":47918,"vw":49.42279},{"c":49.45,"h":49.52,"l":49.445,"n":280,"o":49.47,"t":"2026-10-09T19:15:00Z","v":30304,"vw":49.480305},{"c":49.47,"h":49.48,"l":49.415,"n":391,"o":49.44,"t":"2026-10-09T19:30:00Z","v":46006,"vw":49.451232},{"c":49.33,"h":49.49,"l":49.3008,"n":1673,"o":49.47,"t":"2026-10-09T19:45:00Z","v":128571,"vw":49.380435},{"c":49.35,"h":49.35,"l":49.27,"n":8,"o":49.27,"t":"2026-10-09T20:00:00Z","v":58933,"vw":49.270295},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-10-09T22:15:00Z","v":500,"vw":49.34},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-09T23:45:00Z","v":1000,"vw":49.36},{"c":49.16,"h":49.39,"l":49.16,"n":31,"o":49.39,"t":"2026-10-12T08:00:00Z","v":2175,"vw":49.305523},{"c":49.57,"h":49.59,"l":49.57,"n":4,"o":49.59,"t":"2026-10-12T08:45:00Z","v":413,"vw":49.575714},{"c":49.58,"h":49.58,"l":49.57,"n":15,"o":49.57,"t":"2026-10-12T09:00:00Z","v":2020,"vw":49.577872},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-12T09:15:00Z","v":104,"vw":49.58},{"c":49.62,"h":49.62,"l":49.6,"n":13,"o":49.6,"t":"2026-10-12T09:45:00Z","v":1160,"vw":49.611739},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-12T10:15:00Z","v":100,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":2,"o":49.51,"t":"2026-10-12T11:15:00Z","v":412,"vw":49.51},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-10-12T11:30:00Z","v":200,"vw":49.58},{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-10-12T12:15:00Z","v":1470,"vw":49.35},{"c":49.67,"h":49.67,"l":49.67,"n":25,"o":49.67,"t":"2026-10-12T12:30:00Z","v":1540,"vw":49.67},{"c":49.51,"h":49.5406,"l":49.5,"n":17,"o":49.5,"t":"2026-10-12T13:00:00Z","v":6809,"vw":49.501725},{"c":49.5003,"h":49.5621,"l":49.5003,"n":4,"o":49.5621,"t":"2026-10-12T13:15:00Z","v":752,"vw":49.5209},{"c":49.39,"h":49.56,"l":49.35,"n":354,"o":49.54,"t":"2026-10-12T13:30:00Z","v":23811,"vw":49.497875},{"c":49.24,"h":49.435,"l":49.24,"n":324,"o":49.39,"t":"2026-10-12T13:45:00Z","v":32898,"vw":49.304664},{"c":49.28,"h":49.28,"l":49.15,"n":326,"o":49.23,"t":"2026-10-12T14:00:00Z","v":23874,"vw":49.218338},{"c":49.43,"h":49.45,"l":49.25,"n":221,"o":49.28,"t":"2026-10-12T14:15:00Z","v":19080,"vw":49.349026},{"c":49.33,"h":49.47,"l":49.28,"n":238,"o":49.47,"t":"2026-10-12T14:30:00Z","v":16963,"vw":49.364025},{"c":49.34,"h":49.4,"l":49.265,"n":389,"o":49.31,"t":"2026-10-12T14:45:00Z","v":28821,"vw":49.33323},{"c":49.23,"h":49.33,"l":49.23,"n":195,"o":49.28,"t":"2026-10-12T15:00:00Z","v":9423,"vw":49.280992},{"c":49.34,"h":49.39,"l":49.2,"n":249,"o":49.24,"t":"2026-10-12T15:15:00Z","v":13602,"vw":49.276435},{"c":49.315,"h":49.37,"l":49.28,"n":121,"o":49.31,"t":"2026-10-12T15:30:00Z","v":6940,"vw":49.319726},{"c":49.35,"h":49.37,"l":49.27,"n":151,"o":49.295,"t":"2026-10-12T15:45:00Z","v":8977,"vw":49.322849},{"c":49.42,"h":49.48,"l":49.33,"n":134,"o":49.36,"t":"2026-10-12T16:00:00Z","v":11134,"vw":49.425256},{"c":49.37,"h":49.4,"l":49.27,"n":88,"o":49.4,"t":"2026-10-12T16:15:00Z","v":3982,"vw":49.335632},{"c":49.36,"h":49.36,"l":49.29,"n":106,"o":49.35,"t":"2026-10-12T16:30:00Z","v":5430,"vw":49.325616},{"c":49.305,"h":49.36,"l":49.305,"n":164,"o":49.3501,"t":"2026-10-12T16:45:00Z","v":10494,"vw":49.345438},{"c":49.2664,"h":49.37,"l":49.26,"n":121,"o":49.31,"t":"2026-10-12T17:00:00Z","v":7360,"vw":49.311426},{"c":49.22,"h":49.29,"l":49.195,"n":153,"o":49.26,"t":"2026-10-12T17:15:00Z","v":12438,"vw":49.238961},{"c":49.35,"h":49.35,"l":49.23,"n":141,"o":49.23,"t":"2026-10-12T17:30:00Z","v":9824,"vw":49.293617},{"c":49.28,"h":49.34,"l":49.27,"n":61,"o":49.34,"t":"2026-10-12T17:45:00Z","v":4892,"vw":49.309117},{"c":49.32,"h":49.385,"l":49.26,"n":137,"o":49.26,"t":"2026-10-12T18:00:00Z","v":10116,"vw":49.327474},{"c":49.29,"h":49.41,"l":49.29,"n":131,"o":49.33,"t":"2026-10-12T18:15:00Z","v":9046,"vw":49.360157},{"c":49.34,"h":49.34,"l":49.3,"n":33,"o":49.3,"t":"2026-10-12T18:30:00Z","v":2597,"vw":49.318572},{"c":49.375,"h":49.385,"l":49.31,"n":214,"o":49.325,"t":"2026-10-12T18:45:00Z","v":12287,"vw":49.356813},{"c":49.33,"h":49.37,"l":49.305,"n":192,"o":49.34,"t":"2026-10-12T19:00:00Z","v":13861,"vw":49.335899},{"c":49.31,"h":49.33,"l":49.31,"n":93,"o":49.33,"t":"2026-10-12T19:15:00Z","v":4649,"vw":49.325308},{"c":49.265,"h":49.31,"l":49.255,"n":185,"o":49.31,"t":"2026-10-12T19:30:00Z","v":14479,"vw":49.27442},{"c":49.2,"h":49.28,"l":49.2,"n":1094,"o":49.26,"t":"2026-10-12T19:45:00Z","v":56867,"vw":49.254383},{"c":49.17,"h":49.2,"l":49.17,"n":9,"o":49.2,"t":"2026-10-12T20:00:00Z","v":2417,"vw":49.192522},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-10-12T20:30:00Z","v":100,"vw":49.35},{"c":49.22,"h":49.3,"l":49.22,"n":2,"o":49.3,"t":"2026-10-12T20:45:00Z","v":200,"vw":49.26},{"c":49.27,"h":49.27,"l":49.26,"n":15,"o":49.26,"t":"2026-10-12T21:30:00Z","v":1187,"vw":49.266114},{"c":49.18,"h":49.21,"l":49.18,"n":3,"o":49.21,"t":"2026-10-12T22:00:00Z","v":1316,"vw":49.182331},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-12T23:45:00Z","v":100,"vw":49.3},{"c":48.3,"h":48.52,"l":48.18,"n":40,"o":48.28,"t":"2026-10-13T08:00:00Z","v":2845,"vw":48.340785},{"c":48.33,"h":48.33,"l":48.33,"n":6,"o":48.33,"t":"2026-10-13T08:45:00Z","v":2000,"vw":48.33},{"c":48.39,"h":48.4,"l":48.39,"n":3,"o":48.4,"t":"2026-10-13T10:00:00Z","v":440,"vw":48.395},{"c":48.38,"h":48.38,"l":48.38,"n":1,"o":48.38,"t":"2026-10-13T10:15:00Z","v":103,"vw":48.38},{"c":48.11,"h":48.77,"l":47.98,"n":50,"o":48.57,"t":"2026-10-13T11:00:00Z","v":16912,"vw":48.05902},{"c":48.2,"h":48.22,"l":48.2,"n":4,"o":48.22,"t":"2026-10-13T11:30:00Z","v":600,"vw":48.206667},{"c":48.2562,"h":48.2562,"l":48.2562,"n":1,"o":48.2562,"t":"2026-10-13T11:45:00Z","v":1000,"vw":48.2562},{"c":48.2,"h":48.2,"l":48.2,"n":4,"o":48.2,"t":"2026-10-13T12:00:00Z","v":630,"vw":48.2},{"c":48.25,"h":48.25,"l":48.2,"n":2,"o":48.2,"t":"2026-10-13T12:45:00Z","v":300,"vw":48.233333},{"c":48.2945,"h":48.38,"l":48.261,"n":4,"o":48.38,"t":"2026-10-13T13:00:00Z","v":940,"vw":48.294947},{"c":48.32,"h":48.49,"l":48.32,"n":17,"o":48.49,"t":"2026-10-13T13:15:00Z","v":700,"vw":48.386667},{"c":48.34,"h":48.375,"l":48.2,"n":558,"o":48.21,"t":"2026-10-13T13:30:00Z","v":88108,"vw":48.27602},{"c":48.71,"h":48.71,"l":48.28,"n":431,"o":48.32,"t":"2026-10-13T13:45:00Z","v":38227,"vw":48.547056},{"c":48.6,"h":48.86,"l":48.56,"n":408,"o":48.73,"t":"2026-10-13T14:00:00Z","v":27395,"vw":48.698457},{"c":48.56,"h":48.64,"l":48.52,"n":250,"o":48.6,"t":"2026-10-13T14:15:00Z","v":18581,"vw":48.574607},{"c":48.54,"h":48.58,"l":48.48,"n":211,"o":48.55,"t":"2026-10-13T14:30:00Z","v":15927,"vw":48.528058},{"c":48.57,"h":48.615,"l":48.48,"n":185,"o":48.525,"t":"2026-10-13T14:45:00Z","v":16594,"vw":48.556255},{"c":48.62,"h":48.69,"l":48.58,"n":171,"o":48.58,"t":"2026-10-13T15:00:00Z","v":16914,"vw":48.644055},{"c":48.57,"h":48.65,"l":48.515,"n":324,"o":48.62,"t":"2026-10-13T15:15:00Z","v":26730,"vw":48.569544},{"c":48.75,"h":48.77,"l":48.5499,"n":174,"o":48.56,"t":"2026-10-13T15:30:00Z","v":10986,"vw":48.608661},{"c":48.61,"h":48.76,"l":48.61,"n":257,"o":48.76,"t":"2026-10-13T15:45:00Z","v":25914,"vw":48.660926},{"c":48.67,"h":48.72,"l":48.61,"n":352,"o":48.62,"t":"2026-10-13T16:00:00Z","v":23342,"vw":48.674959},{"c":48.745,"h":48.775,"l":48.61,"n":273,"o":48.65,"t":"2026-10-13T16:15:00Z","v":27682,"vw":48.691481},{"c":48.81,"h":48.84,"l":48.71,"n":142,"o":48.75,"t":"2026-10-13T16:30:00Z","v":11060,"vw":48.797055},{"c":48.83,"h":48.83,"l":48.705,"n":370,"o":48.79,"t":"2026-10-13T16:45:00Z","v":23900,"vw":48.766184},{"c":48.7,"h":48.89,"l":48.7,"n":201,"o":48.8899,"t":"2026-10-13T17:00:00Z","v":11907,"vw":48.789397},{"c":48.625,"h":48.68,"l":48.6,"n":132,"o":48.655,"t":"2026-10-13T17:15:00Z","v":11644,"vw":48.637525},{"c":48.59,"h":48.625,"l":48.57,"n":118,"o":48.6,"t":"2026-10-13T17:30:00Z","v":9335,"vw":48.597644},{"c":48.63,"h":48.67,"l":48.58,"n":241,"o":48.62,"t":"2026-10-13T17:45:00Z","v":25495,"vw":48.626336},{"c":48.585,"h":48.65,"l":48.42,"n":576,"o":48.635,"t":"2026-10-13T18:00:00Z","v":46983,"vw":48.532767},{"c":48.56,"h":48.62,"l":48.51,"n":378,"o":48.605,"t":"2026-10-13T18:15:00Z","v":25787,"vw":48.572538},{"c":48.65,"h":48.71,"l":48.52,"n":791,"o":48.55,"t":"2026-10-13T18:30:00Z","v":72858,"vw":48.633781},{"c":48.55,"h":48.665,"l":48.53,"n":604,"o":48.65,"t":"2026-10-13T18:45:00Z","v":44231,"vw":48.583171},{"c":48.5,"h":48.56,"l":48.475,"n":538,"o":48.55,"t":"2026-10-13T19:00:00Z","v":37636,"vw":48.518882},{"c":48.54,"h":48.59,"l":48.47,"n":356,"o":48.495,"t":"2026-10-13T19:15:00Z","v":36520,"vw":48.543402},{"c":48.585,"h":48.62,"l":48.48,"n":612,"o":48.54,"t":"2026-10-13T19:30:00Z","v":60781,"vw":48.536373},{"c":48.64,"h":48.65,"l":48.555,"n":1840,"o":48.6,"t":"2026-10-13T19:45:00Z","v":137069,"vw":48.618113},{"c":48.63,"h":48.64,"l":48.63,"n":9,"o":48.64,"t":"2026-10-13T20:00:00Z","v":75994,"vw":48.639655},{"c":48.53,"h":48.53,"l":48.53,"n":4,"o":48.53,"t":"2026-10-13T20:45:00Z","v":180,"vw":48.53},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-13T21:00:00Z","v":200,"vw":48.62},{"c":48.64,"h":48.64,"l":48.64,"n":2,"o":48.64,"t":"2026-10-13T21:15:00Z","v":265,"vw":48.64},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-13T22:00:00Z","v":386,"vw":48.61},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-13T22:15:00Z","v":100,"vw":48.6},{"c":48.56,"h":48.56,"l":48.56,"n":3,"o":48.56,"t":"2026-10-13T22:45:00Z","v":200,"vw":48.56},{"c":48.599,"h":48.599,"l":48.599,"n":1,"o":48.599,"t":"2026-10-13T23:00:00Z","v":100,"vw":48.599},{"c":48.25,"h":48.38,"l":48.1,"n":26,"o":48.1,"t":"2026-10-14T08:00:00Z","v":10151,"vw":48.206838},{"c":48.45,"h":48.45,"l":48.45,"n":2,"o":48.45,"t":"2026-10-14T11:00:00Z","v":200,"vw":48.45},{"c":48.365,"h":48.38,"l":48.33,"n":64,"o":48.33,"t":"2026-10-14T11:15:00Z","v":10721,"vw":48.340742},{"c":48.31,"h":48.31,"l":48.31,"n":1,"o":48.31,"t":"2026-10-14T11:30:00Z","v":100,"vw":48.31},{"c":48.22,"h":48.25,"l":48.22,"n":10,"o":48.25,"t":"2026-10-14T11:45:00Z","v":6620,"vw":48.22046},{"c":48.14,"h":48.17,"l":48.12,"n":16,"o":48.12,"t":"2026-10-14T12:00:00Z","v":1921,"vw":48.157162},{"c":48,"h":48.06,"l":48,"n":15,"o":48.06,"t":"2026-10-14T12:15:00Z","v":781,"vw":48.01},{"c":49.73,"h":49.73,"l":48.74,"n":132,"o":48.74,"t":"2026-10-14T12:30:00Z","v":21636,"vw":49.275422},{"c":49.858,"h":49.858,"l":49.5227,"n":35,"o":49.5227,"t":"2026-10-14T12:45:00Z","v":6562,"vw":49.678352},{"c":49.79,"h":49.87,"l":49.79,"n":9,"o":49.87,"t":"2026-10-14T13:00:00Z","v":835,"vw":49.84125},{"c":49.75,"h":49.9,"l":49.75,"n":60,"o":49.84,"t":"2026-10-14T13:15:00Z","v":3982,"vw":49.840168},{"c":49.36,"h":49.74,"l":49.28,"n":717,"o":49.62,"t":"2026-10-14T13:30:00Z","v":60787,"vw":49.472686},{"c":49.42,"h":49.46,"l":49.2525,"n":809,"o":49.345,"t":"2026-10-14T13:45:00Z","v":58199,"vw":49.387772},{"c":48.96,"h":49.43,"l":48.915,"n":850,"o":49.39,"t":"2026-10-14T14:00:00Z","v":68669,"vw":49.155368},{"c":48.828,"h":49.0709,"l":48.82,"n":521,"o":48.97,"t":"2026-10-14T14:15:00Z","v":40768,"vw":48.937866},{"c":48.62,"h":48.94,"l":48.6,"n":765,"o":48.85,"t":"2026-10-14T14:30:00Z","v":71348,"vw":48.808376},{"c":48.865,"h":48.8922,"l":48.59,"n":339,"o":48.6393,"t":"2026-10-14T14:45:00Z","v":41113,"vw":48.761555},{"c":48.95,"h":49.15,"l":48.88,"n":575,"o":48.88,"t":"2026-10-14T15:00:00Z","v":67126,"vw":49.027527},{"c":48.69,"h":48.91,"l":48.63,"n":583,"o":48.91,"t":"2026-10-14T15:15:00Z","v":51936,"vw":48.726338},{"c":48.48,"h":48.74,"l":48.42,"n":757,"o":48.73,"t":"2026-10-14T15:30:00Z","v":87635,"vw":48.555984},{"c":48.8,"h":48.81,"l":48.435,"n":552,"o":48.435,"t":"2026-10-14T15:45:00Z","v":42293,"vw":48.601563},{"c":48.72,"h":48.845,"l":48.67,"n":419,"o":48.75,"t":"2026-10-14T16:00:00Z","v":56148,"vw":48.72981},{"c":48.54,"h":48.74,"l":48.45,"n":677,"o":48.71,"t":"2026-10-14T16:15:00Z","v":49153,"vw":48.58889},{"c":48.485,"h":48.67,"l":48.485,"n":410,"o":48.53,"t":"2026-10-14T16:30:00Z","v":30919,"vw":48.565732},{"c":48.42,"h":48.57,"l":48.415,"n":293,"o":48.505,"t":"2026-10-14T16:45:00Z","v":14376,"vw":48.491791},{"c":48.325,"h":48.52,"l":48.31,"n":467,"o":48.43,"t":"2026-10-14T17:00:00Z","v":31473,"vw":48.412234},{"c":47.9,"h":48.28,"l":47.87,"n":742,"o":48.27,"t":"2026-10-14T17:15:00Z","v":76172,"vw":48.019376},{"c":47.97,"h":47.97,"l":47.835,"n":799,"o":47.88,"t":"2026-10-14T17:30:00Z","v":54964,"vw":47.899023},{"c":47.99,"h":48.11,"l":47.96,"n":493,"o":47.96,"t":"2026-10-14T17:45:00Z","v":35956,"vw":48.045889},{"c":47.7,"h":47.98,"l":47.695,"n":586,"o":47.96,"t":"2026-10-14T18:00:00Z","v":56455,"vw":47.842403},{"c":47.56,"h":47.69,"l":47.42,"n":1212,"o":47.69,"t":"2026-10-14T18:15:00Z","v":94642,"vw":47.562228},{"c":47.67,"h":47.71,"l":47.505,"n":580,"o":47.56,"t":"2026-10-14T18:30:00Z","v":60165,"vw":47.624414},{"c":47.7,"h":47.755,"l":47.64,"n":805,"o":47.69,"t":"2026-10-14T18:45:00Z","v":54882,"vw":47.695211},{"c":47.6375,"h":47.75,"l":47.51,"n":663,"o":47.685,"t":"2026-10-14T19:00:00Z","v":40245,"vw":47.651377},{"c":47.72,"h":47.73,"l":47.58,"n":420,"o":47.65,"t":"2026-10-14T19:15:00Z","v":31007,"vw":47.638254},{"c":47.73,"h":47.865,"l":47.7,"n":752,"o":47.75,"t":"2026-10-14T19:30:00Z","v":53552,"vw":47.765057},{"c":47.665,"h":47.74,"l":47.58,"n":3461,"o":47.7,"t":"2026-10-14T19:45:00Z","v":211864,"vw":47.649528},{"c":47.65,"h":47.65,"l":47.65,"n":11,"o":47.65,"t":"2026-10-14T20:00:00Z","v":1150,"vw":47.65},{"c":47.81,"h":48,"l":47.81,"n":4,"o":48,"t":"2026-10-14T20:15:00Z","v":528,"vw":47.912308},{"c":47.65,"h":47.65,"l":47.65,"n":3,"o":47.65,"t":"2026-10-14T21:15:00Z","v":160,"vw":47.65},{"c":47.81,"h":47.81,"l":47.75,"n":12,"o":47.76,"t":"2026-10-14T21:45:00Z","v":1205,"vw":47.774616},{"c":47.75,"h":47.81,"l":47.75,"n":7,"o":47.81,"t":"2026-10-14T22:00:00Z","v":611,"vw":47.773333},{"c":47.61,"h":47.62,"l":47.61,"n":18,"o":47.62,"t":"2026-10-14T22:45:00Z","v":425,"vw":47.61485},{"c":47.98,"h":47.98,"l":47.84,"n":5,"o":47.84,"t":"2026-10-14T23:00:00Z","v":800,"vw":47.888235},{"c":47.52,"h":47.58,"l":47.52,"n":10,"o":47.58,"t":"2026-10-14T23:15:00Z","v":773,"vw":47.551154},{"c":47.45,"h":47.49,"l":47.45,"n":6,"o":47.49,"t":"2026-10-14T23:45:00Z","v":322,"vw":47.471239},{"c":45.69,"h":46.39,"l":45.69,"n":169,"o":45.94,"t":"2026-10-15T08:00:00Z","v":22137,"vw":46.133432},{"c":45.73,"h":45.81,"l":45.73,"n":96,"o":45.75,"t":"2026-10-15T08:15:00Z","v":5710,"vw":45.767928},{"c":45.85,"h":45.85,"l":45.85,"n":18,"o":45.85,"t":"2026-10-15T08:45:00Z","v":1907,"vw":45.85},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-15T09:15:00Z","v":769,"vw":45.85},{"c":45.42,"h":45.52,"l":45.42,"n":14,"o":45.52,"t":"2026-10-15T09:30:00Z","v":1865,"vw":45.472941},{"c":45.6,"h":45.6,"l":45.54,"n":20,"o":45.57,"t":"2026-10-15T09:45:00Z","v":1311,"vw":45.571831},{"c":45.62,"h":45.62,"l":45.56,"n":62,"o":45.56,"t":"2026-10-15T10:00:00Z","v":2212,"vw":45.60626},{"c":45.63,"h":45.63,"l":45.62,"n":9,"o":45.62,"t":"2026-10-15T10:15:00Z","v":1103,"vw":45.621042},{"c":45.69,"h":45.69,"l":45.69,"n":2,"o":45.69,"t":"2026-10-15T10:30:00Z","v":500,"vw":45.69},{"c":45.68,"h":45.68,"l":45.64,"n":13,"o":45.68,"t":"2026-10-15T10:45:00Z","v":2341,"vw":45.675814},{"c":45.67,"h":45.67,"l":45.57,"n":29,"o":45.6,"t":"2026-10-15T11:00:00Z","v":10874,"vw":45.581417},{"c":45.57,"h":45.6198,"l":45.57,"n":12,"o":45.6198,"t":"2026-10-15T11:15:00Z","v":5840,"vw":45.606043},{"c":45.76,"h":45.76,"l":45.61,"n":21,"o":45.61,"t":"2026-10-15T11:30:00Z","v":1177,"vw":45.646648},{"c":45.75,"h":45.86,"l":45.75,"n":59,"o":45.86,"t":"2026-10-15T11:45:00Z","v":12091,"vw":45.785782},{"c":45.65,"h":45.8,"l":45.65,"n":14,"o":45.79,"t":"2026-10-15T12:00:00Z","v":2098,"vw":45.706438},{"c":45.4,"h":45.52,"l":45.4,"n":29,"o":45.52,"t":"2026-10-15T12:15:00Z","v":11181,"vw":45.407388},{"c":44.8,"h":45.7273,"l":44.58,"n":450,"o":45.7273,"t":"2026-10-15T12:30:00Z","v":44782,"vw":44.873801},{"c":44.81,"h":45.01,"l":44.79,"n":243,"o":44.82,"t":"2026-10-15T12:45:00Z","v":20692,"vw":44.871867},{"c":44.7,"h":45.02,"l":44.7,"n":60,"o":44.8424,"t":"2026-10-15T13:00:00Z","v":7924,"vw":44.849132},{"c":44.81,"h":44.81,"l":44.67,"n":133,"o":44.789,"t":"2026-10-15T13:15:00Z","v":13999,"vw":44.772301},{"c":45.07,"h":45.11,"l":44.74,"n":2340,"o":44.9,"t":"2026-10-15T13:30:00Z","v":336469,"vw":44.937964},{"c":44.87,"h":45.09,"l":44.77,"n":1175,"o":45.06,"t":"2026-10-15T13:45:00Z","v":135267,"vw":44.868258},{"c":45.06,"h":45.08,"l":44.8,"n":1449,"o":44.87,"t":"2026-10-15T14:00:00Z","v":136696,"vw":44.948331},{"c":44.95,"h":45.06,"l":44.92,"n":1007,"o":45.035,"t":"2026-10-15T14:15:00Z","v":135685,"vw":44.97232},{"c":44.91,"h":44.9651,"l":44.62,"n":1610,"o":44.94,"t":"2026-10-15T14:30:00Z","v":224413,"vw":44.761878},{"c":45.14,"h":45.145,"l":44.79,"n":2643,"o":44.91,"t":"2026-10-15T14:45:00Z","v":257370,"vw":44.964563},{"c":45.47,"h":45.52,"l":45.14,"n":1468,"o":45.14,"t":"2026-10-15T15:00:00Z","v":119002,"vw":45.3711},{"c":45.595,"h":45.62,"l":45.34,"n":924,"o":45.48,"t":"2026-10-15T15:15:00Z","v":71055,"vw":45.504741},{"c":45.555,"h":45.62,"l":45.43,"n":751,"o":45.59,"t":"2026-10-15T15:30:00Z","v":41603,"vw":45.521119},{"c":45.57,"h":45.645,"l":45.42,"n":949,"o":45.55,"t":"2026-10-15T15:45:00Z","v":91095,"vw":45.573191},{"c":45.56,"h":45.61,"l":45.5,"n":523,"o":45.54,"t":"2026-10-15T16:00:00Z","v":38701,"vw":45.563267},{"c":45.56,"h":45.59,"l":45.465,"n":790,"o":45.54,"t":"2026-10-15T16:15:00Z","v":72534,"vw":45.532459},{"c":45.545,"h":45.68,"l":45.48,"n":670,"o":45.59,"t":"2026-10-15T16:30:00Z","v":53300,"vw":45.562944},{"c":45.53,"h":45.58,"l":45.43,"n":347,"o":45.56,"t":"2026-10-15T16:45:00Z","v":40872,"vw":45.519829},{"c":45.49,"h":45.54,"l":45.46,"n":320,"o":45.53,"t":"2026-10-15T17:00:00Z","v":25254,"vw":45.488602},{"c":45.49,"h":45.56,"l":45.43,"n":384,"o":45.49,"t":"2026-10-15T17:15:00Z","v":25958,"vw":45.490647},{"c":45.44,"h":45.49,"l":45.41,"n":376,"o":45.49,"t":"2026-10-15T17:30:00Z","v":27054,"vw":45.450509},{"c":45.62,"h":45.63,"l":45.43,"n":633,"o":45.44,"t":"2026-10-15T17:45:00Z","v":38959,"vw":45.532494},{"c":45.58,"h":45.62,"l":45.49,"n":708,"o":45.595,"t":"2026-10-15T18:00:00Z","v":48252,"vw":45.557353},{"c":45.39,"h":45.57,"l":45.385,"n":401,"o":45.57,"t":"2026-10-15T18:15:00Z","v":33937,"vw":45.460509},{"c":45.47,"h":45.56,"l":45.365,"n":428,"o":45.385,"t":"2026-10-15T18:30:00Z","v":32476,"vw":45.459928},{"c":45.645,"h":45.645,"l":45.41,"n":491,"o":45.47,"t":"2026-10-15T18:45:00Z","v":35550,"vw":45.512288},{"c":45.565,"h":45.62,"l":45.56,"n":397,"o":45.62,"t":"2026-10-15T19:00:00Z","v":38915,"vw":45.59543},{"c":45.7,"h":45.73,"l":45.54,"n":767,"o":45.56,"t":"2026-10-15T19:15:00Z","v":107909,"vw":45.661639},{"c":45.635,"h":45.765,"l":45.6,"n":822,"o":45.695,"t":"2026-10-15T19:30:00Z","v":77386,"vw":45.667812},{"c":45.65,"h":45.7177,"l":45.58,"n":3055,"o":45.635,"t":"2026-10-15T19:45:00Z","v":156921,"vw":45.671894},{"c":45.6,"h":45.66,"l":45.6,"n":17,"o":45.66,"t":"2026-10-15T20:00:00Z","v":2398,"vw":45.643583},{"c":45.55,"h":45.77,"l":45.55,"n":4,"o":45.77,"t":"2026-10-15T20:15:00Z","v":250,"vw":45.66},{"c":45.2316,"h":45.48,"l":45.2316,"n":16,"o":45.47,"t":"2026-10-15T20:30:00Z","v":1300,"vw":45.429248},{"c":45.46,"h":45.46,"l":45.4,"n":7,"o":45.4,"t":"2026-10-15T21:00:00Z","v":3600,"vw":45.413333},{"c":45.4,"h":45.5,"l":45.4,"n":8,"o":45.5,"t":"2026-10-15T21:15:00Z","v":4399,"vw":45.49767},{"c":45.28,"h":45.28,"l":45.28,"n":1,"o":45.28,"t":"2026-10-15T21:30:00Z","v":769,"vw":45.28},{"c":45.11,"h":45.2,"l":45.11,"n":25,"o":45.2,"t":"2026-10-15T22:15:00Z","v":1010,"vw":45.16},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-15T23:15:00Z","v":200,"vw":45.05},{"c":45.03,"h":45.04,"l":45.03,"n":2,"o":45.04,"t":"2026-10-15T23:30:00Z","v":300,"vw":45.036667},{"c":45.85,"h":45.9,"l":45.4559,"n":61,"o":45.4559,"t":"2026-10-16T08:00:00Z","v":6359,"vw":45.737498},{"c":45.8,"h":45.9387,"l":45.8,"n":5,"o":45.9387,"t":"2026-10-16T08:15:00Z","v":791,"vw":45.900752},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-16T10:00:00Z","v":250,"vw":45.96},{"c":45.96,"h":46.03,"l":45.96,"n":17,"o":45.96,"t":"2026-10-16T10:45:00Z","v":1762,"vw":45.991432},{"c":46.02,"h":46.02,"l":45.9798,"n":45,"o":45.9798,"t":"2026-10-16T11:00:00Z","v":1886,"vw":45.998536},{"c":46.06,"h":46.06,"l":46.03,"n":5,"o":46.03,"t":"2026-10-16T11:15:00Z","v":1010,"vw":46.046139},{"c":46.12,"h":46.12,"l":46.07,"n":16,"o":46.07,"t":"2026-10-16T11:30:00Z","v":721,"vw":46.089608},{"c":46.231,"h":46.35,"l":46.15,"n":43,"o":46.15,"t":"2026-10-16T11:45:00Z","v":1746,"vw":46.222883},{"c":46.1346,"h":46.28,"l":46.1346,"n":46,"o":46.27,"t":"2026-10-16T12:00:00Z","v":5823,"vw":46.21253},{"c":45.89,"h":46.09,"l":45.89,"n":23,"o":46.09,"t":"2026-10-16T12:15:00Z","v":11570,"vw":45.957817},{"c":45.801,"h":45.801,"l":45.63,"n":9,"o":45.639,"t":"2026-10-16T12:30:00Z","v":1153,"vw":45.711241},{"c":45.81,"h":45.89,"l":45.8047,"n":37,"o":45.84,"t":"2026-10-16T12:45:00Z","v":14232,"vw":45.811671},{"c":46.07,"h":46.07,"l":45.953,"n":5,"o":45.953,"t":"2026-10-16T13:00:00Z","v":569,"vw":46.027263},{"c":46.3,"h":46.3,"l":46.2,"n":11,"o":46.2,"t":"2026-10-16T13:15:00Z","v":2167,"vw":46.261565},{"c":45.94,"h":46.26,"l":45.84,"n":891,"o":46.22,"t":"2026-10-16T13:30:00Z","v":103601,"vw":46.111868},{"c":45.4801,"h":46.015,"l":45.475,"n":703,"o":45.955,"t":"2026-10-16T13:45:00Z","v":66444,"vw":45.728159},{"c":45.42,"h":45.565,"l":45.29,"n":922,"o":45.47,"t":"2026-10-16T14:00:00Z","v":109568,"vw":45.437926},{"c":45.49,"h":45.6,"l":45.38,"n":552,"o":45.405,"t":"2026-10-16T14:15:00Z","v":39332,"vw":45.505797},{"c":45.7,"h":45.7313,"l":45.52,"n":494,"o":45.52,"t":"2026-10-16T14:30:00Z","v":43287,"vw":45.650732},{"c":45.65,"h":45.81,"l":45.605,"n":551,"o":45.7,"t":"2026-10-16T14:45:00Z","v":38509,"vw":45.718063},{"c":45.335,"h":45.67,"l":45.18,"n":981,"o":45.645,"t":"2026-10-16T15:00:00Z","v":68357,"vw":45.381672},{"c":45.34,"h":45.4197,"l":45.25,"n":526,"o":45.335,"t":"2026-10-16T15:15:00Z","v":46201,"vw":45.330078},{"c":45.385,"h":45.44,"l":45.285,"n":431,"o":45.35,"t":"2026-10-16T15:30:00Z","v":27535,"vw":45.359014},{"c":45.63,"h":45.72,"l":45.4,"n":664,"o":45.4155,"t":"2026-10-16T15:45:00Z","v":47022,"vw":45.597134},{"c":45.91,"h":46.02,"l":45.58,"n":1709,"o":45.605,"t":"2026-10-16T16:00:00Z","v":109183,"vw":45.854629},{"c":46.22,"h":46.23,"l":45.89,"n":840,"o":45.89,"t":"2026-10-16T16:15:00Z","v":54767,"vw":46.123044},{"c":46.03,"h":46.26,"l":46.03,"n":526,"o":46.21,"t":"2026-10-16T16:30:00Z","v":39477,"vw":46.160609},{"c":46.04,"h":46.22,"l":46.04,"n":545,"o":46.04,"t":"2026-10-16T16:45:00Z","v":37667,"vw":46.137965},{"c":45.84,"h":46.12,"l":45.77,"n":572,"o":46.04,"t":"2026-10-16T17:00:00Z","v":32611,"vw":45.913416},{"c":45.85,"h":45.91,"l":45.76,"n":629,"o":45.84,"t":"2026-10-16T17:15:00Z","v":43441,"vw":45.828289},{"c":45.82,"h":45.91,"l":45.66,"n":457,"o":45.84,"t":"2026-10-16T17:30:00Z","v":32452,"vw":45.798778},{"c":45.83,"h":45.9,"l":45.79,"n":340,"o":45.815,"t":"2026-10-16T17:45:00Z","v":20076,"vw":45.831449},{"c":45.96,"h":46,"l":45.79,"n":420,"o":45.83,"t":"2026-10-16T18:00:00Z","v":27445,"vw":45.878925},{"c":45.86,"h":45.98,"l":45.84,"n":343,"o":45.97,"t":"2026-10-16T18:15:00Z","v":23447,"vw":45.883918},{"c":45.93,"h":46.025,"l":45.87,"n":380,"o":45.87,"t":"2026-10-16T18:30:00Z","v":25739,"vw":45.940067},{"c":45.805,"h":45.92,"l":45.7329,"n":717,"o":45.915,"t":"2026-10-16T18:45:00Z","v":51990,"vw":45.826466},{"c":45.62,"h":45.79,"l":45.56,"n":933,"o":45.79,"t":"2026-10-16T19:00:00Z","v":69761,"vw":45.657356},{"c":45.6,"h":45.68,"l":45.59,"n":381,"o":45.625,"t":"2026-10-16T19:15:00Z","v":46956,"vw":45.632223},{"c":45.66,"h":45.68,"l":45.5731,"n":305,"o":45.61,"t":"2026-10-16T19:30:00Z","v":36892,"vw":45.63261},{"c":45.65,"h":45.8054,"l":45.62,"n":2342,"o":45.67,"t":"2026-10-16T19:45:00Z","v":125735,"vw":45.712661},{"c":45.67,"h":45.67,"l":45.65,"n":361,"o":45.67,"t":"2026-10-16T20:00:00Z","v":33422,"vw":45.669849},{"c":45.7,"h":45.7,"l":45.55,"n":9,"o":45.561,"t":"2026-10-16T20:15:00Z","v":3347,"vw":45.561823},{"c":45.55,"h":45.56,"l":45.55,"n":4,"o":45.56,"t":"2026-10-16T20:45:00Z","v":503,"vw":45.555},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-10-16T21:00:00Z","v":642,"vw":45.4},{"c":45.34,"h":45.35,"l":45.24,"n":38,"o":45.33,"t":"2026-10-19T08:00:00Z","v":3453,"vw":45.323009},{"c":45.62,"h":45.62,"l":45.62,"n":2,"o":45.62,"t":"2026-10-19T09:30:00Z","v":200,"vw":45.62},{"c":45.52,"h":45.52,"l":45.5,"n":50,"o":45.5,"t":"2026-10-19T10:30:00Z","v":3073,"vw":45.517333},{"c":45.52,"h":45.52,"l":45.52,"n":4,"o":45.52,"t":"2026-10-19T10:45:00Z","v":700,"vw":45.52},{"c":45.64,"h":45.64,"l":45.61,"n":8,"o":45.61,"t":"2026-10-19T11:00:00Z","v":571,"vw":45.618333},{"c":45.38,"h":45.41,"l":45.38,"n":11,"o":45.41,"t":"2026-10-19T11:30:00Z","v":467,"vw":45.395},{"c":45.7891,"h":45.82,"l":45.7891,"n":15,"o":45.82,"t":"2026-10-19T12:00:00Z","v":1573,"vw":45.798533},{"c":45.9038,"h":45.9038,"l":45.88,"n":8,"o":45.88,"t":"2026-10-19T12:30:00Z","v":400,"vw":45.89428},{"c":45.9,"h":45.9,"l":45.8,"n":45,"o":45.84,"t":"2026-10-19T12:45:00Z","v":4820,"vw":45.833383},{"c":45.83,"h":45.84,"l":45.82,"n":3,"o":45.84,"t":"2026-10-19T13:00:00Z","v":420,"vw":45.827143},{"c":45.95,"h":46,"l":45.89,"n":46,"o":45.89,"t":"2026-10-19T13:15:00Z","v":8133,"vw":45.974097},{"c":46.03,"h":46.05,"l":45.77,"n":491,"o":45.9,"t":"2026-10-19T13:30:00Z","v":51961,"vw":45.913959},{"c":45.82,"h":46.12,"l":45.82,"n":365,"o":46.03,"t":"2026-10-19T13:45:00Z","v":36887,"vw":45.966518},{"c":46.02,"h":46.02,"l":45.83,"n":270,"o":45.83,"t":"2026-10-19T14:00:00Z","v":23902,"vw":45.928702},{"c":46.14,"h":46.16,"l":45.97,"n":229,"o":46.05,"t":"2026-10-19T14:15:00Z","v":17157,"vw":46.02214},{"c":46.31,"h":46.33,"l":46.13,"n":454,"o":46.16,"t":"2026-10-19T14:30:00Z","v":40811,"vw":46.24324},{"c":46.36,"h":46.39,"l":46.28,"n":316,"o":46.345,"t":"2026-10-19T14:45:00Z","v":26588,"vw":46.350784},{"c":46.33,"h":46.43,"l":46.3,"n":325,"o":46.35,"t":"2026-10-19T15:00:00Z","v":29371,"vw":46.365003},{"c":46.33,"h":46.43,"l":46.32,"n":252,"o":46.34,"t":"2026-10-19T15:15:00Z","v":16967,"vw":46.377918},{"c":46.5,"h":46.52,"l":46.32,"n":188,"o":46.33,"t":"2026-10-19T15:30:00Z","v":22811,"vw":46.444762},{"c":46.49,"h":46.53,"l":46.4,"n":390,"o":46.5,"t":"2026-10-19T15:45:00Z","v":41320,"vw":46.470196},{"c":46.57,"h":46.57,"l":46.41,"n":338,"o":46.5,"t":"2026-10-19T16:00:00Z","v":29200,"vw":46.493184},{"c":46.57,"h":46.66,"l":46.54,"n":368,"o":46.58,"t":"2026-10-19T16:15:00Z","v":24642,"vw":46.61985},{"c":46.625,"h":46.685,"l":46.575,"n":221,"o":46.575,"t":"2026-10-19T16:30:00Z","v":14686,"vw":46.633306},{"c":46.64,"h":46.6814,"l":46.62,"n":148,"o":46.625,"t":"2026-10-19T16:45:00Z","v":14272,"vw":46.65492},{"c":46.68,"h":46.71,"l":46.64,"n":152,"o":46.64,"t":"2026-10-19T17:00:00Z","v":16095,"vw":46.679145},{"c":46.625,"h":46.71,"l":46.6,"n":104,"o":46.66,"t":"2026-10-19T17:15:00Z","v":9348,"vw":46.645049},{"c":46.62,"h":46.69,"l":46.58,"n":250,"o":46.6,"t":"2026-10-19T17:30:00Z","v":24977,"vw":46.643845},{"c":46.625,"h":46.6377,"l":46.55,"n":223,"o":46.62,"t":"2026-10-19T17:45:00Z","v":29313,"vw":46.604538},{"c":46.605,"h":46.65,"l":46.565,"n":201,"o":46.63,"t":"2026-10-19T18:00:00Z","v":18164,"vw":46.603033},{"c":46.5,"h":46.66,"l":46.49,"n":237,"o":46.58,"t":"2026-10-19T18:15:00Z","v":14899,"vw":46.586539},{"c":46.45,"h":46.55,"l":46.44,"n":201,"o":46.5,"t":"2026-10-19T18:30:00Z","v":21833,"vw":46.463258},{"c":46.52,"h":46.54,"l":46.45,"n":229,"o":46.47,"t":"2026-10-19T18:45:00Z","v":16945,"vw":46.49503},{"c":46.66,"h":46.68,"l":46.555,"n":329,"o":46.555,"t":"2026-10-19T19:00:00Z","v":22534,"vw":46.616205},{"c":46.74,"h":46.81,"l":46.66,"n":629,"o":46.67,"t":"2026-10-19T19:15:00Z","v":52593,"vw":46.716928},{"c":46.81,"h":46.851,"l":46.73,"n":428,"o":46.745,"t":"2026-10-19T19:30:00Z","v":31412,"vw":46.786736},{"c":46.64,"h":46.82,"l":46.62,"n":2587,"o":46.82,"t":"2026-10-19T19:45:00Z","v":132148,"vw":46.706561},{"c":46.58,"h":46.65,"l":46.58,"n":15,"o":46.58,"t":"2026-10-19T20:00:00Z","v":49860,"vw":46.581067},{"c":46.57,"h":46.61,"l":46.57,"n":3,"o":46.61,"t":"2026-10-19T20:15:00Z","v":334,"vw":46.58358},{"c":46.64,"h":46.64,"l":46.64,"n":2,"o":46.64,"t":"2026-10-19T20:30:00Z","v":293,"vw":46.64},{"c":46.51,"h":46.59,"l":46.49,"n":44,"o":46.54,"t":"2026-10-19T20:45:00Z","v":1840,"vw":46.530115},{"c":46.46,"h":46.47,"l":46.09,"n":109,"o":46.34,"t":"2026-10-20T08:00:00Z","v":13725,"vw":46.332509},{"c":46.09,"h":46.09,"l":46.09,"n":2,"o":46.09,"t":"2026-10-20T08:15:00Z","v":200,"vw":46.09},{"c":46.03,"h":46.03,"l":46.03,"n":4,"o":46.03,"t":"2026-10-20T09:15:00Z","v":352,"vw":46.03},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-20T10:30:00Z","v":100,"vw":46.12},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-20T10:45:00Z","v":100,"vw":46.07},{"c":46.18,"h":46.18,"l":46.096,"n":25,"o":46.11,"t":"2026-10-20T11:00:00Z","v":4415,"vw":46.119623},{"c":46.1,"h":46.1,"l":46.09,"n":5,"o":46.09,"t":"2026-10-20T11:15:00Z","v":800,"vw":46.096667},{"c":46.04,"h":46.19,"l":46.02,"n":28,"o":46.19,"t":"2026-10-20T11:30:00Z","v":1579,"vw":46.068182},{"c":45.75,"h":45.75,"l":45.75,"n":12,"o":45.75,"t":"2026-10-20T11:45:00Z","v":5042,"vw":45.75},{"c":45.77,"h":45.81,"l":45.77,"n":36,"o":45.81,"t":"2026-10-20T12:00:00Z","v":1606,"vw":45.805876},{"c":45.4,"h":45.62,"l":45.38,"n":93,"o":45.62,"t":"2026-10-20T12:15:00Z","v":24237,"vw":45.473862},{"c":45.38,"h":45.38,"l":45.07,"n":7,"o":45.07,"t":"2026-10-20T12:30:00Z","v":423,"vw":45.298209},{"c":45.5965,"h":45.65,"l":45.5965,"n":10,"o":45.65,"t":"2026-10-20T12:45:00Z","v":455,"vw":45.619363},{"c":45.59,"h":45.6,"l":45.59,"n":3,"o":45.6,"t":"2026-10-20T13:00:00Z","v":382,"vw":45.595263},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-20T13:15:00Z","v":209,"vw":45.59},{"c":45.43,"h":45.6,"l":45.39,"n":528,"o":45.56,"t":"2026-10-20T13:30:00Z","v":42051,"vw":45.514772},{"c":45.53,"h":45.67,"l":45.4,"n":354,"o":45.42,"t":"2026-10-20T13:45:00Z","v":35037,"vw":45.521878},{"c":45.54,"h":45.72,"l":45.5,"n":519,"o":45.52,"t":"2026-10-20T14:00:00Z","v":39938,"vw":45.622575},{"c":45.115,"h":45.58,"l":45.115,"n":783,"o":45.54,"t":"2026-10-20T14:15:00Z","v":60863,"vw":45.326801},{"c":45.28,"h":45.38,"l":45.07,"n":392,"o":45.1,"t":"2026-10-20T14:30:00Z","v":31855,"vw":45.264745},{"c":45.42,"h":45.47,"l":45.35,"n":192,"o":45.35,"t":"2026-10-20T14:45:00Z","v":12904,"vw":45.419626},{"c":45.56,"h":45.58,"l":45.37,"n":526,"o":45.42,"t":"2026-10-20T15:00:00Z","v":43237,"vw":45.452299},{"c":45.56,"h":45.59,"l":45.46,"n":238,"o":45.55,"t":"2026-10-20T15:15:00Z","v":21383,"vw":45.535017},{"c":45.58,"h":45.63,"l":45.55,"n":111,"o":45.56,"t":"2026-10-20T15:30:00Z","v":9349,"vw":45.584289},{"c":45.78,"h":45.83,"l":45.65,"n":263,"o":45.65,"t":"2026-10-20T15:45:00Z","v":27239,"vw":45.697148},{"c":45.9,"h":45.91,"l":45.79,"n":141,"o":45.8035,"t":"2026-10-20T16:00:00Z","v":10410,"vw":45.854661},{"c":45.93,"h":45.93,"l":45.825,"n":165,"o":45.9,"t":"2026-10-20T16:15:00Z","v":14178,"vw":45.883363},{"c":45.85,"h":45.935,"l":45.81,"n":280,"o":45.91,"t":"2026-10-20T16:30:00Z","v":24348,"vw":45.868426},{"c":45.93,"h":45.94,"l":45.86,"n":111,"o":45.86,"t":"2026-10-20T16:45:00Z","v":14778,"vw":45.893197},{"c":45.8909,"h":45.99,"l":45.8909,"n":215,"o":45.9383,"t":"2026-10-20T17:00:00Z","v":22049,"vw":45.933387},{"c":45.74,"h":45.91,"l":45.74,"n":140,"o":45.91,"t":"2026-10-20T17:15:00Z","v":13918,"vw":45.8208},{"c":45.64,"h":45.73,"l":45.63,"n":164,"o":45.73,"t":"2026-10-20T17:30:00Z","v":11806,"vw":45.665707},{"c":45.73,"h":45.75,"l":45.615,"n":348,"o":45.64,"t":"2026-10-20T17:45:00Z","v":23106,"vw":45.677416},{"c":45.688,"h":45.73,"l":45.66,"n":225,"o":45.73,"t":"2026-10-20T18:00:00Z","v":16468,"vw":45.701156},{"c":45.75,"h":45.77,"l":45.68,"n":165,"o":45.68,"t":"2026-10-20T18:15:00Z","v":11975,"vw":45.72912},{"c":45.65,"h":45.74,"l":45.65,"n":191,"o":45.74,"t":"2026-10-20T18:30:00Z","v":14819,"vw":45.700045},{"c":45.58,"h":45.66,"l":45.57,"n":266,"o":45.635,"t":"2026-10-20T18:45:00Z","v":19624,"vw":45.609026},{"c":45.57,"h":45.66,"l":45.55,"n":683,"o":45.585,"t":"2026-10-20T19:00:00Z","v":52191,"vw":45.599573},{"c":45.535,"h":45.58,"l":45.47,"n":470,"o":45.56,"t":"2026-10-20T19:15:00Z","v":32107,"vw":45.512633},{"c":45.5,"h":45.58,"l":45.49,"n":429,"o":45.54,"t":"2026-10-20T19:30:00Z","v":37686,"vw":45.535786},{"c":45.525,"h":45.54,"l":45.48,"n":2111,"o":45.52,"t":"2026-10-20T19:45:00Z","v":114368,"vw":45.510214},{"c":45.51,"h":45.51,"l":45.51,"n":9,"o":45.51,"t":"2026-10-20T20:00:00Z","v":588,"vw":45.51},{"c":45.53,"h":45.53,"l":45.53,"n":1,"o":45.53,"t":"2026-10-20T20:30:00Z","v":111,"vw":45.53},{"c":45.67,"h":45.67,"l":45.63,"n":8,"o":45.63,"t":"2026-10-20T21:00:00Z","v":590,"vw":45.65055},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-21T08:00:00Z","v":208,"vw":45.3},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-10-21T08:15:00Z","v":200,"vw":45.34},{"c":45.64,"h":45.64,"l":45.59,"n":11,"o":45.59,"t":"2026-10-21T09:15:00Z","v":2220,"vw":45.631935},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-21T09:30:00Z","v":170,"vw":45.64},{"c":45.79,"h":45.79,"l":45.77,"n":10,"o":45.77,"t":"2026-10-21T09:45:00Z","v":1160,"vw":45.779128},{"c":45.897,"h":45.897,"l":45.897,"n":3,"o":45.897,"t":"2026-10-21T10:15:00Z","v":360,"vw":45.897},{"c":45.6466,"h":45.6466,"l":45.6466,"n":1,"o":45.6466,"t":"2026-10-21T11:00:00Z","v":200,"vw":45.6466},{"c":45.3,"h":45.31,"l":45.29,"n":21,"o":45.31,"t":"2026-10-21T12:00:00Z","v":1333,"vw":45.300009},{"c":45.19,"h":45.2,"l":45.15,"n":24,"o":45.2,"t":"2026-10-21T12:15:00Z","v":3915,"vw":45.182931},{"c":45.1,"h":45.1657,"l":45.07,"n":20,"o":45.1657,"t":"2026-10-21T12:30:00Z","v":1950,"vw":45.090611},{"c":45.1,"h":45.15,"l":45.1,"n":8,"o":45.15,"t":"2026-10-21T12:45:00Z","v":461,"vw":45.117427},{"c":45.2125,"h":45.2125,"l":45,"n":27,"o":45.02,"t":"2026-10-21T13:00:00Z","v":4105,"vw":45.009573},{"c":44.95,"h":45.28,"l":44.94,"n":635,"o":45.22,"t":"2026-10-21T13:30:00Z","v":53979,"vw":45.126091},{"c":45.078,"h":45.09,"l":44.95,"n":500,"o":44.955,"t":"2026-10-21T13:45:00Z","v":36514,"vw":45.013121},{"c":45.18,"h":45.405,"l":45.09,"n":576,"o":45.09,"t":"2026-10-21T14:00:00Z","v":32925,"vw":45.242904},{"c":45.3,"h":45.42,"l":45.175,"n":731,"o":45.19,"t":"2026-10-21T14:15:00Z","v":33341,"vw":45.314116},{"c":45.25,"h":45.36,"l":45.2,"n":408,"o":45.25,"t":"2026-10-21T14:30:00Z","v":19892,"vw":45.276164},{"c":45.48,"h":45.49,"l":45.25,"n":271,"o":45.26,"t":"2026-10-21T14:45:00Z","v":10975,"vw":45.350251},{"c":45.54,"h":45.58,"l":45.49,"n":385,"o":45.495,"t":"2026-10-21T15:00:00Z","v":22517,"vw":45.535553},{"c":45.28,"h":45.585,"l":45.28,"n":393,"o":45.55,"t":"2026-10-21T15:15:00Z","v":18234,"vw":45.459962},{"c":45.43,"h":45.43,"l":45.27,"n":249,"o":45.27,"t":"2026-10-21T15:30:00Z","v":15529,"vw":45.346679},{"c":45.36,"h":45.41,"l":45.3,"n":166,"o":45.41,"t":"2026-10-21T15:45:00Z","v":11622,"vw":45.365213},{"c":45.35,"h":45.435,"l":45.32,"n":78,"o":45.3401,"t":"2026-10-21T16:00:00Z","v":7286,"vw":45.378014},{"c":45.26,"h":45.36,"l":45.25,"n":79,"o":45.32,"t":"2026-10-21T16:15:00Z","v":5605,"vw":45.269878},{"c":45.25,"h":45.35,"l":45.155,"n":472,"o":45.26,"t":"2026-10-21T16:30:00Z","v":32768,"vw":45.267109},{"c":45.22,"h":45.32,"l":45.21,"n":188,"o":45.23,"t":"2026-10-21T16:45:00Z","v":12258,"vw":45.259974},{"c":45.25,"h":45.38,"l":45.19,"n":243,"o":45.2301,"t":"2026-10-21T17:00:00Z","v":13048,"vw":45.270883},{"c":45.28,"h":45.28,"l":45.2,"n":76,"o":45.23,"t":"2026-10-21T17:15:00Z","v":5259,"vw":45.225563},{"c":45.27,"h":45.27,"l":45.22,"n":57,"o":45.22,"t":"2026-10-21T17:30:00Z","v":3642,"vw":45.245357},{"c":45.28,"h":45.3,"l":45.25,"n":74,"o":45.27,"t":"2026-10-21T17:45:00Z","v":6344,"vw":45.275655},{"c":45.28,"h":45.32,"l":45.225,"n":102,"o":45.24,"t":"2026-10-21T18:00:00Z","v":7848,"vw":45.275785},{"c":45.28,"h":45.29,"l":45.24,"n":132,"o":45.27,"t":"2026-10-21T18:15:00Z","v":7088,"vw":45.263316},{"c":45.36,"h":45.36,"l":45.28,"n":132,"o":45.29,"t":"2026-10-21T18:30:00Z","v":8870,"vw":45.323787},{"c":45.82,"h":45.9,"l":45.365,"n":918,"o":45.37,"t":"2026-10-21T18:45:00Z","v":48696,"vw":45.645435},{"c":45.86,"h":46.02,"l":45.78,"n":1031,"o":45.82,"t":"2026-10-21T19:00:00Z","v":60987,"vw":45.90574},{"c":45.5,"h":45.85,"l":45.5,"n":778,"o":45.85,"t":"2026-10-21T19:15:00Z","v":66602,"vw":45.666012},{"c":45.48,"h":45.58,"l":45.41,"n":358,"o":45.5,"t":"2026-10-21T19:30:00Z","v":24275,"vw":45.492122},{"c":45.32,"h":45.53,"l":45.29,"n":2633,"o":45.49,"t":"2026-10-21T19:45:00Z","v":132828,"vw":45.3991},{"c":45.32,"h":45.37,"l":45.31,"n":36,"o":45.33,"t":"2026-10-21T20:00:00Z","v":1567,"vw":45.337266},{"c":45.4505,"h":45.4505,"l":45.38,"n":34,"o":45.39,"t":"2026-10-21T20:30:00Z","v":11786,"vw":45.383977},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-21T20:45:00Z","v":100,"vw":45.3},{"c":45.27,"h":45.27,"l":45.27,"n":4,"o":45.27,"t":"2026-10-21T22:00:00Z","v":187,"vw":45.27},{"c":45.22,"h":45.22,"l":45.22,"n":38,"o":45.22,"t":"2026-10-21T22:15:00Z","v":1433,"vw":45.22},{"c":45.2,"h":45.2,"l":45.2,"n":114,"o":45.2,"t":"2026-10-21T22:30:00Z","v":6370,"vw":45.2},{"c":45.22,"h":45.22,"l":45.2,"n":52,"o":45.2,"t":"2026-10-21T22:45:00Z","v":2215,"vw":45.214321},{"c":45.1,"h":45.2,"l":45.1,"n":3,"o":45.2,"t":"2026-10-21T23:00:00Z","v":1282,"vw":45.1922},{"c":45.05,"h":45.11,"l":45.04,"n":44,"o":45.11,"t":"2026-10-21T23:45:00Z","v":10801,"vw":45.05716},{"c":44.58,"h":44.58,"l":44.58,"n":4,"o":44.58,"t":"2026-10-22T08:15:00Z","v":130,"vw":44.58},{"c":44.65,"h":44.65,"l":44.6,"n":21,"o":44.6,"t":"2026-10-22T08:30:00Z","v":1261,"vw":44.643655},{"c":44.6252,"h":44.6252,"l":44.6252,"n":1,"o":44.6252,"t":"2026-10-22T08:45:00Z","v":220,"vw":44.6252},{"c":44.58,"h":44.58,"l":44.54,"n":26,"o":44.54,"t":"2026-10-22T09:15:00Z","v":604,"vw":44.560861},{"c":44.4,"h":44.44,"l":44.4,"n":16,"o":44.44,"t":"2026-10-22T09:45:00Z","v":846,"vw":44.416},{"c":44.34,"h":44.34,"l":44.34,"n":30,"o":44.34,"t":"2026-10-22T10:00:00Z","v":2028,"vw":44.34},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-10-22T10:30:00Z","v":252,"vw":44.5},{"c":44.15,"h":44.41,"l":44.15,"n":35,"o":44.38,"t":"2026-10-22T11:00:00Z","v":6267,"vw":44.196327},{"c":44,"h":44.17,"l":43.93,"n":114,"o":44.1253,"t":"2026-10-22T11:15:00Z","v":13855,"vw":44.06476},{"c":44.19,"h":44.21,"l":44.19,"n":33,"o":44.2,"t":"2026-10-22T11:45:00Z","v":7345,"vw":44.2},{"c":44.19,"h":44.28,"l":44.11,"n":50,"o":44.28,"t":"2026-10-22T12:00:00Z","v":10030,"vw":44.205033},{"c":44.03,"h":44.13,"l":44.03,"n":30,"o":44.13,"t":"2026-10-22T12:15:00Z","v":1805,"vw":44.075454},{"c":43.95,"h":43.96,"l":43.9,"n":12,"o":43.95,"t":"2026-10-22T12:30:00Z","v":5004,"vw":43.955891},{"c":43.97,"h":43.97,"l":43.94,"n":32,"o":43.95,"t":"2026-10-22T12:45:00Z","v":3712,"vw":43.945249},{"c":43.98,"h":43.98,"l":43.88,"n":50,"o":43.98,"t":"2026-10-22T13:00:00Z","v":4855,"vw":43.902984},{"c":44.02,"h":44.03,"l":43.98,"n":18,"o":43.98,"t":"2026-10-22T13:15:00Z","v":1587,"vw":44.006923},{"c":43.99,"h":44.255,"l":43.925,"n":549,"o":43.98,"t":"2026-10-22T13:30:00Z","v":88768,"vw":44.023682},{"c":43.88,"h":44,"l":43.645,"n":629,"o":44,"t":"2026-10-22T13:45:00Z","v":74874,"vw":43.769345},{"c":43.82,"h":43.91,"l":43.796,"n":465,"o":43.87,"t":"2026-10-22T14:00:00Z","v":42833,"vw":43.840732},{"c":43.67,"h":43.86,"l":43.64,"n":333,"o":43.8,"t":"2026-10-22T14:15:00Z","v":43157,"vw":43.734179},{"c":43.625,"h":43.71,"l":43.52,"n":762,"o":43.65,"t":"2026-10-22T14:30:00Z","v":58738,"vw":43.626189},{"c":43.62,"h":43.66,"l":43.51,"n":524,"o":43.6521,"t":"2026-10-22T14:45:00Z","v":143088,"vw":43.551554},{"c":43.54,"h":43.62,"l":43.5,"n":495,"o":43.61,"t":"2026-10-22T15:00:00Z","v":39296,"vw":43.541855},{"c":43.61,"h":43.7,"l":43.535,"n":264,"o":43.55,"t":"2026-10-22T15:15:00Z","v":25694,"vw":43.634928},{"c":43.32,"h":43.6,"l":43.32,"n":674,"o":43.6,"t":"2026-10-22T15:30:00Z","v":51820,"vw":43.465997},{"c":43.34,"h":43.43,"l":43.28,"n":413,"o":43.36,"t":"2026-10-22T15:45:00Z","v":30582,"vw":43.355634},{"c":43.325,"h":43.4794,"l":43.325,"n":215,"o":43.38,"t":"2026-10-22T16:00:00Z","v":22985,"vw":43.414793},{"c":43.37,"h":43.37,"l":43.27,"n":387,"o":43.32,"t":"2026-10-22T16:15:00Z","v":29416,"vw":43.315088},{"c":43.075,"h":43.37,"l":43.07,"n":549,"o":43.35,"t":"2026-10-22T16:30:00Z","v":42824,"vw":43.226777},{"c":43.14,"h":43.2,"l":43.01,"n":707,"o":43.05,"t":"2026-10-22T16:45:00Z","v":55012,"vw":43.080047},{"c":42.945,"h":43.15,"l":42.94,"n":304,"o":43.15,"t":"2026-10-22T17:00:00Z","v":28385,"vw":43.013785},{"c":42.965,"h":43.015,"l":42.91,"n":446,"o":42.935,"t":"2026-10-22T17:15:00Z","v":33873,"vw":42.948785},{"c":42.97,"h":43.05,"l":42.935,"n":478,"o":42.96,"t":"2026-10-22T17:30:00Z","v":31459,"vw":42.983296},{"c":42.69,"h":42.94,"l":42.645,"n":824,"o":42.94,"t":"2026-10-22T17:45:00Z","v":56384,"vw":42.801144},{"c":42.81,"h":42.81,"l":42.6159,"n":738,"o":42.67,"t":"2026-10-22T18:00:00Z","v":57011,"vw":42.741452},{"c":42.6,"h":42.8,"l":42.5789,"n":417,"o":42.8,"t":"2026-10-22T18:15:00Z","v":31506,"vw":42.673749},{"c":42.68,"h":42.68,"l":42.505,"n":585,"o":42.6,"t":"2026-10-22T18:30:00Z","v":44059,"vw":42.601881},{"c":42.66,"h":42.69,"l":42.58,"n":559,"o":42.67,"t":"2026-10-22T18:45:00Z","v":41015,"vw":42.642204},{"c":42.565,"h":42.645,"l":42.565,"n":569,"o":42.64,"t":"2026-10-22T19:00:00Z","v":114124,"vw":42.620871},{"c":42.67,"h":42.685,"l":42.53,"n":629,"o":42.575,"t":"2026-10-22T19:15:00Z","v":54194,"vw":42.595612},{"c":42.78,"h":42.79,"l":42.64,"n":649,"o":42.68,"t":"2026-10-22T19:30:00Z","v":60899,"vw":42.706477},{"c":42.84,"h":42.96,"l":42.74,"n":3476,"o":42.77,"t":"2026-10-22T19:45:00Z","v":245040,"vw":42.871742},{"c":42.97,"h":42.97,"l":42.82,"n":34,"o":42.83,"t":"2026-10-22T20:00:00Z","v":86191,"vw":42.830523},{"c":42.74,"h":42.97,"l":42.74,"n":32,"o":42.95,"t":"2026-10-22T20:15:00Z","v":2133,"vw":42.847607},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-10-22T20:30:00Z","v":101,"vw":42.72},{"c":42.57,"h":42.61,"l":42.57,"n":15,"o":42.61,"t":"2026-10-22T20:45:00Z","v":2017,"vw":42.585319},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-22T21:15:00Z","v":1000,"vw":42.72},{"c":42.74,"h":42.74,"l":42.65,"n":22,"o":42.7,"t":"2026-10-22T21:45:00Z","v":2141,"vw":42.688676},{"c":42.71,"h":42.71,"l":42.69,"n":19,"o":42.69,"t":"2026-10-22T22:30:00Z","v":1100,"vw":42.699836},{"c":42.73,"h":42.73,"l":42.73,"n":2,"o":42.73,"t":"2026-10-22T22:45:00Z","v":490,"vw":42.73},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-10-22T23:00:00Z","v":110,"vw":42.63},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-10-22T23:15:00Z","v":200,"vw":42.63},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-22T23:30:00Z","v":200,"vw":42.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.48733249607502954,"strike":62.36997488225089,"iv":0.9456659696488592,"gamma":0.015674956281843393,"theta":-0.03513413722262086,"vega":0.021030653113439504,"rho":0.002914365255357156,"breakevenPct":47.4485277464835},{"delta":0.15,"premium":0.6036691462030864,"strike":53.61774471729218,"iv":0.7058922115141382,"gamma":0.027535713654931834,"theta":-0.03484733684833683,"vega":0.027943657972227722,"rho":0.00445328981607407,"breakevenPct":27.190743287579796},{"delta":0.2,"premium":0.607929272409963,"strike":48.386195149399754,"iv":0.481919657872599,"gamma":0.04871410422846981,"theta":-0.028915762583893924,"vega":0.033589023648017656,"rho":0.006042338642881869,"breakevenPct":14.928746004714316},{"delta":0.25,"premium":0.7341121495327103,"strike":46.78504672897196,"iv":0.4327364485981309,"gamma":0.060868224299065424,"theta":-0.02948878504672897,"vega":0.03803177570093458,"rho":0.007585173945022265,"breakevenPct":11.468822140522327},{"delta":0.3,"premium":0.9482866043613707,"strike":46.006230529595015,"iv":0.4419264797507788,"gamma":0.0654632398753894,"theta":-0.03307133956386293,"vega":0.04177009345794392,"rho":0.009085396287290649,"breakevenPct":10.144304794643176},{"delta":0.35,"premium":1.1125468164794006,"strike":45.07116104868914,"iv":0.4188719101123596,"gamma":0.0735808988764045,"theta":-0.03356441947565543,"vega":0.044493632958801495,"rho":0.010615612674252985,"breakevenPct":8.336166702248505},{"delta":0.4,"premium":1.3556924101198402,"strike":44.38482023968042,"iv":0.4210371504660453,"gamma":0.07604553928095872,"theta":-0.03519946737683089,"vega":0.046237949400798936,"rho":0.012104485564239879,"breakevenPct":7.2965344822900855},{"delta":0.45,"premium":1.6291559278350518,"strike":43.728092783505154,"iv":0.42670850515463915,"gamma":0.07695528350515464,"theta":-0.03671662371134021,"vega":0.04739033505154639,"rho":0.01357676983225161,"breakevenPct":6.397487007600759},{"delta":0.5,"premium":1.9352126288659797,"strike":43.08376288659794,"iv":0.43431159793814433,"gamma":0.07637538659793815,"theta":-0.03794085051546392,"vega":0.04784136597938144,"rho":0.015031018063486907,"breakevenPct":5.603977282345569},{"delta":0.55,"premium":2.2619393139841693,"strike":42.42612137203166,"iv":0.435988654353562,"gamma":0.07520963060686016,"theta":-0.03787044854881266,"vega":0.04732612137203166,"rho":0.016471676465321432,"breakevenPct":4.8277285620826405},{"delta":0.6,"premium":2.80013440860215,"strike":41.682795698924735,"iv":0.4687913978494623,"gamma":0.06916612903225808,"theta":-0.03979354838709677,"vega":0.04629731182795699,"rho":0.017765981010423072,"breakevenPct":4.346540247541356},{"delta":0.65,"premium":3.5400061124694377,"strike":40.854523227383865,"iv":0.5265163814180929,"gamma":0.05839462102689487,"theta":-0.042917970660146694,"vega":0.04434535452322738,"rho":0.018920920971505256,"breakevenPct":4.139172741856199},{"delta":0.7,"premium":3.7080990220048897,"strike":40.243276283618584,"iv":0.47700537897310513,"gamma":0.06047286063569682,"theta":-0.03711112469437653,"vega":0.041594743276283624,"rho":0.020472884889035523,"breakevenPct":3.099637123207761},{"delta":0.75,"premium":4.606373937677054,"strike":39.14730878186969,"iv":0.5196317280453258,"gamma":0.051067705382436254,"theta":-0.03710226628895184,"vega":0.038197733711048155,"rho":0.021495072961167188,"breakevenPct":2.6358965975762123},{"delta":0.8,"premium":5.894525547445257,"strike":37.691970802919705,"iv":0.5815439416058394,"gamma":0.040209197080291956,"theta":-0.03632277372262774,"vega":0.033418102189781015,"rho":0.022215078417631,"breakevenPct":2.243716515047996},{"delta":0.85,"premium":5.528859060402684,"strike":37.671140939597315,"iv":0.4609046979865772,"gamma":0.042617114093959726,"theta":-0.025427516778523493,"vega":0.0279751677852349,"rho":0.02418580135824956,"breakevenPct":1.3370865587614362},{"delta":0.9,"premium":8.092885375494072,"strike":35.00790513833992,"iv":0.5924308300395257,"gamma":0.02464268774703557,"theta":-0.024822134387351775,"vega":0.021129249011857705,"rho":0.023923168638242294,"breakevenPct":1.104364329894419}],"put":[{"delta":0.1,"premium":0.48371430803849225,"strike":33.08653010197732,"iv":0.7838384108745979,"gamma":0.01984494788747882,"theta":-0.02768096028235688,"vega":0.021035124301089534,"rho":-0.0038675717310419503,"breakevenPct":23.521426709033953},{"delta":0.15,"premium":0.42441227218309086,"strike":37.98824544366182,"iv":0.4303424042515168,"gamma":0.04509210455573144,"theta":-0.0200942522375901,"vega":0.02796069530253016,"rho":-0.005594701890747144,"breakevenPct":11.884041352383939},{"delta":0.2,"premium":0.5645627063050978,"strike":39.25458379178911,"iv":0.3885250470513155,"gamma":0.05926618982550706,"theta":-0.021413351895784544,"vega":0.033261392231189284,"rho":-0.007505157574998895,"breakevenPct":9.242268155092647},{"delta":0.25,"premium":0.8065809557242192,"strike":39.7924021238316,"iv":0.41642905350779785,"gamma":0.06289808749830139,"theta":-0.026093473183097286,"vega":0.037906852381846365,"rho":-0.009375072718205873,"breakevenPct":8.548390410257149},{"delta":0.3,"premium":1.0496518105849582,"strike":40.42757660167131,"iv":0.42749930362116995,"gamma":0.06729303621169916,"theta":-0.029139972144846798,"vega":0.04158133704735376,"rho":-0.011269222084544308,"breakevenPct":7.628607105122334},{"delta":0.35,"premium":1.2944999999999998,"strike":41.11866666666667,"iv":0.42666586666666667,"gamma":0.07207133333333333,"theta":-0.0309068,"vega":0.044432266666666664,"rho":-0.013178961979058382,"breakevenPct":6.581828133552278},{"delta":0.4,"premium":1.5445,"strike":41.785333333333334,"iv":0.4197325333333333,"gamma":0.07640466666666666,"theta":-0.0315068,"vega":0.046298933333333334,"rho":-0.01509034279119356,"breakevenPct":5.604425678317309},{"delta":0.45,"premium":1.8511435832274459,"strike":42.43074968233799,"iv":0.41965374841168995,"gamma":0.07814459974587039,"theta":-0.03200152477763659,"vega":0.04733074968233799,"rho":-0.017034530685701228,"breakevenPct":4.809744079027576},{"delta":0.5,"premium":2.173663253697383,"strike":43.05915813424346,"iv":0.4202579067121729,"gamma":0.07894903299203641,"theta":-0.032151535836177476,"vega":0.04784084186575654,"rho":-0.018987123365755677,"breakevenPct":4.09220060861817},{"delta":0.55,"premium":2.401194539249147,"strike":43.62798634812287,"iv":0.39869931740614334,"gamma":0.08230511945392492,"theta":-0.029762457337883956,"vega":0.04727201365187713,"rho":-0.020877890674423565,"breakevenPct":3.2915979149103443},{"delta":0.6,"premium":2.7665884194053207,"strike":44.27073552425665,"iv":0.3930740219092332,"gamma":0.08176557120500783,"theta":-0.028335367762128326,"vega":0.046304381846635365,"rho":-0.022860518116606533,"breakevenPct":2.640987321484097},{"delta":0.65,"premium":3.390605095541402,"strike":45.054140127388536,"iv":0.41631146496815286,"gamma":0.07401560509554139,"theta":-0.02857547770700637,"vega":0.04451050955414012,"rho":-0.025015666758166147,"breakevenPct":2.2671005586508794},{"delta":0.7,"premium":3.987738853503184,"strike":45.85031847133758,"iv":0.4223624203821656,"gamma":0.06836273885350319,"theta":-0.02674426751592357,"vega":0.04172388535031848,"rho":-0.027155596628228043,"breakevenPct":1.8001885577424568},{"delta":0.75,"premium":4.587199999999999,"strike":46.6496,"iv":0.41921263999999997,"gamma":0.0627528,"theta":-0.023541760000000002,"vega":0.03801696,"rho":-0.029299337784081985,"breakevenPct":1.3314567206192918},{"delta":0.8,"premium":5.177235161532682,"strike":47.422238918106686,"iv":0.403831705484598,"gamma":0.05592982719759579,"theta":-0.018959879789631852,"vega":0.0329220886551465,"rho":-0.03142838308034054,"breakevenPct":0.9031110565939451},{"delta":0.85,"premium":5.759504132231404,"strike":48.17355371900826,"iv":0.3805785123966942,"gamma":0.04815371900826447,"theta":-0.0135504132231405,"vega":0.02691157024793389,"rho":-0.03354528730066182,"breakevenPct":0.5065691138239338},{"delta":0.9,"premium":6.341773102930128,"strike":48.92486851990984,"iv":0.35732531930879036,"gamma":0.04037761081893314,"theta":-0.008140946656649136,"vega":0.02090105184072126,"rho":-0.035662191520983114,"breakevenPct":0.11002717105392157}]},"raw":{"call":[{"delta":0.1,"premium":0.48733249607502954,"strike":62.36997488225089,"iv":0.9456659696488592,"gamma":0.015674956281843393,"theta":-0.03513413722262086,"vega":0.021030653113439504,"rho":0.002914365255357156,"breakevenPct":47.4485277464835},{"delta":0.15,"premium":0.6036691462030864,"strike":53.61774471729218,"iv":0.7058922115141382,"gamma":0.027535713654931834,"theta":-0.03484733684833683,"vega":0.027943657972227722,"rho":0.00445328981607407,"breakevenPct":27.190743287579796},{"delta":0.2,"premium":0.607929272409963,"strike":48.386195149399754,"iv":0.481919657872599,"gamma":0.04871410422846981,"theta":-0.028915762583893924,"vega":0.033589023648017656,"rho":0.006042338642881869,"breakevenPct":14.928746004714316},{"delta":0.25,"premium":0.7341121495327103,"strike":46.78504672897196,"iv":0.4327364485981309,"gamma":0.060868224299065424,"theta":-0.02948878504672897,"vega":0.03803177570093458,"rho":0.007585173945022265,"breakevenPct":11.468822140522327},{"delta":0.3,"premium":0.9482866043613707,"strike":46.006230529595015,"iv":0.4419264797507788,"gamma":0.0654632398753894,"theta":-0.03307133956386293,"vega":0.04177009345794392,"rho":0.009085396287290649,"breakevenPct":10.144304794643176},{"delta":0.35,"premium":1.1125468164794006,"strike":45.07116104868914,"iv":0.4188719101123596,"gamma":0.0735808988764045,"theta":-0.03356441947565543,"vega":0.044493632958801495,"rho":0.010615612674252985,"breakevenPct":8.336166702248505},{"delta":0.4,"premium":1.3556924101198402,"strike":44.38482023968042,"iv":0.4210371504660453,"gamma":0.07604553928095872,"theta":-0.03519946737683089,"vega":0.046237949400798936,"rho":0.012104485564239879,"breakevenPct":7.2965344822900855},{"delta":0.45,"premium":1.6291559278350518,"strike":43.728092783505154,"iv":0.42670850515463915,"gamma":0.07695528350515464,"theta":-0.03671662371134021,"vega":0.04739033505154639,"rho":0.01357676983225161,"breakevenPct":6.397487007600759},{"delta":0.5,"premium":1.9352126288659797,"strike":43.08376288659794,"iv":0.43431159793814433,"gamma":0.07637538659793815,"theta":-0.03794085051546392,"vega":0.04784136597938144,"rho":0.015031018063486907,"breakevenPct":5.603977282345569},{"delta":0.55,"premium":2.2619393139841693,"strike":42.42612137203166,"iv":0.435988654353562,"gamma":0.07520963060686016,"theta":-0.03787044854881266,"vega":0.04732612137203166,"rho":0.016471676465321432,"breakevenPct":4.8277285620826405},{"delta":0.6,"premium":2.80013440860215,"strike":41.682795698924735,"iv":0.4687913978494623,"gamma":0.06916612903225808,"theta":-0.03979354838709677,"vega":0.04629731182795699,"rho":0.017765981010423072,"breakevenPct":4.346540247541356},{"delta":0.65,"premium":3.5400061124694377,"strike":40.854523227383865,"iv":0.5265163814180929,"gamma":0.05839462102689487,"theta":-0.042917970660146694,"vega":0.04434535452322738,"rho":0.018920920971505256,"breakevenPct":4.139172741856199},{"delta":0.7,"premium":3.7080990220048897,"strike":40.243276283618584,"iv":0.47700537897310513,"gamma":0.06047286063569682,"theta":-0.03711112469437653,"vega":0.041594743276283624,"rho":0.020472884889035523,"breakevenPct":3.099637123207761},{"delta":0.75,"premium":4.606373937677054,"strike":39.14730878186969,"iv":0.5196317280453258,"gamma":0.051067705382436254,"theta":-0.03710226628895184,"vega":0.038197733711048155,"rho":0.021495072961167188,"breakevenPct":2.6358965975762123},{"delta":0.8,"premium":5.894525547445257,"strike":37.691970802919705,"iv":0.5815439416058394,"gamma":0.040209197080291956,"theta":-0.03632277372262774,"vega":0.033418102189781015,"rho":0.022215078417631,"breakevenPct":2.243716515047996},{"delta":0.85,"premium":5.528859060402684,"strike":37.671140939597315,"iv":0.4609046979865772,"gamma":0.042617114093959726,"theta":-0.025427516778523493,"vega":0.0279751677852349,"rho":0.02418580135824956,"breakevenPct":1.3370865587614362},{"delta":0.9,"premium":8.092885375494072,"strike":35.00790513833992,"iv":0.5924308300395257,"gamma":0.02464268774703557,"theta":-0.024822134387351775,"vega":0.021129249011857705,"rho":0.023923168638242294,"breakevenPct":1.104364329894419}],"put":[{"delta":0.1,"premium":0.48371430803849225,"strike":33.08653010197732,"iv":0.7838384108745979,"gamma":0.01984494788747882,"theta":-0.02768096028235688,"vega":0.021035124301089534,"rho":-0.0038675717310419503,"breakevenPct":23.521426709033953},{"delta":0.15,"premium":0.42441227218309086,"strike":37.98824544366182,"iv":0.4303424042515168,"gamma":0.04509210455573144,"theta":-0.0200942522375901,"vega":0.02796069530253016,"rho":-0.005594701890747144,"breakevenPct":11.884041352383939},{"delta":0.2,"premium":0.5645627063050978,"strike":39.25458379178911,"iv":0.3885250470513155,"gamma":0.05926618982550706,"theta":-0.021413351895784544,"vega":0.033261392231189284,"rho":-0.007505157574998895,"breakevenPct":9.242268155092647},{"delta":0.25,"premium":0.8065809557242192,"strike":39.7924021238316,"iv":0.41642905350779785,"gamma":0.06289808749830139,"theta":-0.026093473183097286,"vega":0.037906852381846365,"rho":-0.009375072718205873,"breakevenPct":8.548390410257149},{"delta":0.3,"premium":1.0496518105849582,"strike":40.42757660167131,"iv":0.42749930362116995,"gamma":0.06729303621169916,"theta":-0.029139972144846798,"vega":0.04158133704735376,"rho":-0.011269222084544308,"breakevenPct":7.628607105122334},{"delta":0.35,"premium":1.2944999999999998,"strike":41.11866666666667,"iv":0.42666586666666667,"gamma":0.07207133333333333,"theta":-0.0309068,"vega":0.044432266666666664,"rho":-0.013178961979058382,"breakevenPct":6.581828133552278},{"delta":0.4,"premium":1.5445,"strike":41.785333333333334,"iv":0.4197325333333333,"gamma":0.07640466666666666,"theta":-0.0315068,"vega":0.046298933333333334,"rho":-0.01509034279119356,"breakevenPct":5.604425678317309},{"delta":0.45,"premium":1.8511435832274459,"strike":42.43074968233799,"iv":0.41965374841168995,"gamma":0.07814459974587039,"theta":-0.03200152477763659,"vega":0.04733074968233799,"rho":-0.017034530685701228,"breakevenPct":4.809744079027576},{"delta":0.5,"premium":2.173663253697383,"strike":43.05915813424346,"iv":0.4202579067121729,"gamma":0.07894903299203641,"theta":-0.032151535836177476,"vega":0.04784084186575654,"rho":-0.018987123365755677,"breakevenPct":4.09220060861817},{"delta":0.55,"premium":2.401194539249147,"strike":43.62798634812287,"iv":0.39869931740614334,"gamma":0.08230511945392492,"theta":-0.029762457337883956,"vega":0.04727201365187713,"rho":-0.020877890674423565,"breakevenPct":3.2915979149103443},{"delta":0.6,"premium":2.7665884194053207,"strike":44.27073552425665,"iv":0.3930740219092332,"gamma":0.08176557120500783,"theta":-0.028335367762128326,"vega":0.046304381846635365,"rho":-0.022860518116606533,"breakevenPct":2.640987321484097},{"delta":0.65,"premium":3.390605095541402,"strike":45.054140127388536,"iv":0.41631146496815286,"gamma":0.07401560509554139,"theta":-0.02857547770700637,"vega":0.04451050955414012,"rho":-0.025015666758166147,"breakevenPct":2.2671005586508794},{"delta":0.7,"premium":3.987738853503184,"strike":45.85031847133758,"iv":0.4223624203821656,"gamma":0.06836273885350319,"theta":-0.02674426751592357,"vega":0.04172388535031848,"rho":-0.027155596628228043,"breakevenPct":1.8001885577424568},{"delta":0.75,"premium":4.587199999999999,"strike":46.6496,"iv":0.41921263999999997,"gamma":0.0627528,"theta":-0.023541760000000002,"vega":0.03801696,"rho":-0.029299337784081985,"breakevenPct":1.3314567206192918},{"delta":0.8,"premium":5.177235161532682,"strike":47.422238918106686,"iv":0.403831705484598,"gamma":0.05592982719759579,"theta":-0.018959879789631852,"vega":0.0329220886551465,"rho":-0.03142838308034054,"breakevenPct":0.9031110565939451},{"delta":0.85,"premium":5.759504132231404,"strike":48.17355371900826,"iv":0.3805785123966942,"gamma":0.04815371900826447,"theta":-0.0135504132231405,"vega":0.02691157024793389,"rho":-0.03354528730066182,"breakevenPct":0.5065691138239338},{"delta":0.9,"premium":6.341773102930128,"strike":48.92486851990984,"iv":0.35732531930879036,"gamma":0.04037761081893314,"theta":-0.008140946656649136,"vega":0.02090105184072126,"rho":-0.035662191520983114,"breakevenPct":0.11002717105392157}]}},"errors":["fundamentals:provider_http_429"],"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"}}