{"symbol":"UGL","url":"https://intraalpha.com/companies/UGL","capturedAt":"2026-10-22T23:00:51.720Z","state":"ready","quote":{"symbol":"UGL","last_price":42.6587,"prev_close":44.97,"regular_close":42.63,"change":-2.3113,"change_pct":-5.1396,"regular_change":-2.34,"regular_change_pct":-5.2035,"extended_change":0.0287,"extended_change_pct":0.0673,"bid":42.53,"ask":42.57,"bid_size":1200,"ask_size":2400,"volume":3893459,"vwap":43.053455,"open":43.68,"high":43.761,"low":42.485,"close":42.63,"trade_count":18871,"last_trade_at":"2026-10-22T22:51:49.343245585Z","last_quote_at":"2026-10-22T23:00:50.71406031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:49.254174802-04:00","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":{"net_assets":765500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2008-12-01","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:50.901209+00:00"},"optionObservedAt":"2026-10-22T19:55:05.541Z","bars":[{"c":45.24,"h":45.28,"l":44.99,"n":185,"o":45,"t":"2026-10-15T08:00:00Z","v":22291,"vw":45.136039},{"c":45.37,"h":45.37,"l":45.18,"n":18,"o":45.18,"t":"2026-10-15T08:05:00Z","v":2256,"vw":45.340748},{"c":45.44,"h":45.44,"l":45.38,"n":26,"o":45.38,"t":"2026-10-15T08:10:00Z","v":3491,"vw":45.404468},{"c":45.42,"h":45.45,"l":45.4,"n":13,"o":45.4,"t":"2026-10-15T08:15:00Z","v":1634,"vw":45.420858},{"c":45.5,"h":45.5,"l":45.45,"n":15,"o":45.45,"t":"2026-10-15T08:20:00Z","v":1474,"vw":45.475319},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-15T08:25:00Z","v":150,"vw":45.5},{"c":45.5,"h":45.5,"l":45.5,"n":5,"o":45.5,"t":"2026-10-15T08:30:00Z","v":292,"vw":45.5},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-15T08:35:00Z","v":272,"vw":45.46},{"c":45.391,"h":45.4105,"l":45.38,"n":11,"o":45.4105,"t":"2026-10-15T08:40:00Z","v":1906,"vw":45.396141},{"c":45.45,"h":45.46,"l":45.35,"n":10,"o":45.35,"t":"2026-10-15T08:45:00Z","v":785,"vw":45.435127},{"c":45.43,"h":45.44,"l":45.43,"n":9,"o":45.44,"t":"2026-10-15T08:50:00Z","v":416,"vw":45.433333},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-15T08:55:00Z","v":100,"vw":45.39},{"c":45.42,"h":45.42,"l":45.42,"n":11,"o":45.42,"t":"2026-10-15T09:00:00Z","v":525,"vw":45.42},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-15T09:15:00Z","v":157,"vw":45.5},{"c":45.51,"h":45.51,"l":45.51,"n":2,"o":45.51,"t":"2026-10-15T09:20:00Z","v":155,"vw":45.51},{"c":45.55,"h":45.55,"l":45.54,"n":5,"o":45.54,"t":"2026-10-15T09:25:00Z","v":786,"vw":45.544294},{"c":45.57,"h":45.58,"l":45.54,"n":24,"o":45.58,"t":"2026-10-15T09:30:00Z","v":2541,"vw":45.564067},{"c":45.57,"h":45.59,"l":45.57,"n":14,"o":45.5799,"t":"2026-10-15T09:35:00Z","v":2215,"vw":45.580472},{"c":45.55,"h":45.55,"l":45.55,"n":3,"o":45.55,"t":"2026-10-15T09:40:00Z","v":546,"vw":45.55},{"c":45.54,"h":45.54,"l":45.54,"n":2,"o":45.54,"t":"2026-10-15T09:50:00Z","v":180,"vw":45.54},{"c":45.57,"h":45.57,"l":45.57,"n":3,"o":45.57,"t":"2026-10-15T09:55:00Z","v":300,"vw":45.57},{"c":45.5198,"h":45.52,"l":45.5198,"n":2,"o":45.52,"t":"2026-10-15T10:00:00Z","v":502,"vw":45.519959},{"c":45.5,"h":45.54,"l":45.5,"n":5,"o":45.54,"t":"2026-10-15T10:05:00Z","v":550,"vw":45.521818},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-15T10:10:00Z","v":130,"vw":45.49},{"c":45.45,"h":45.47,"l":45.45,"n":3,"o":45.47,"t":"2026-10-15T10:15:00Z","v":380,"vw":45.456842},{"c":45.4595,"h":45.4595,"l":45.4302,"n":4,"o":45.4302,"t":"2026-10-15T10:20:00Z","v":211,"vw":45.445481},{"c":45.4798,"h":45.4798,"l":45.4798,"n":2,"o":45.4798,"t":"2026-10-15T10:25:00Z","v":170,"vw":45.4798},{"c":45.47,"h":45.47,"l":45.47,"n":2,"o":45.47,"t":"2026-10-15T10:30:00Z","v":200,"vw":45.47},{"c":45.47,"h":45.489,"l":45.46,"n":4,"o":45.46,"t":"2026-10-15T10:35:00Z","v":562,"vw":45.478728},{"c":45.44,"h":45.44,"l":45.43,"n":9,"o":45.43,"t":"2026-10-15T10:40:00Z","v":1662,"vw":45.434348},{"c":45.441,"h":45.441,"l":45.41,"n":5,"o":45.41,"t":"2026-10-15T10:45:00Z","v":1234,"vw":45.43013},{"c":45.47,"h":45.47,"l":45.44,"n":54,"o":45.44,"t":"2026-10-15T10:50:00Z","v":5100,"vw":45.457583},{"c":45.551,"h":45.56,"l":45.501,"n":33,"o":45.501,"t":"2026-10-15T11:00:00Z","v":1557,"vw":45.52858},{"c":45.54,"h":45.54,"l":45.5,"n":44,"o":45.501,"t":"2026-10-15T11:10:00Z","v":10625,"vw":45.505156},{"c":45.52,"h":45.531,"l":45.52,"n":3,"o":45.531,"t":"2026-10-15T11:15:00Z","v":1330,"vw":45.529774},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-15T11:20:00Z","v":140,"vw":45.5},{"c":45.51,"h":45.53,"l":45.51,"n":10,"o":45.51,"t":"2026-10-15T11:25:00Z","v":871,"vw":45.517143},{"c":45.5585,"h":45.57,"l":45.54,"n":13,"o":45.54,"t":"2026-10-15T11:30:00Z","v":1006,"vw":45.55858},{"c":45.4006,"h":45.546,"l":45.38,"n":19,"o":45.546,"t":"2026-10-15T11:35:00Z","v":3628,"vw":45.435788},{"c":45.37,"h":45.421,"l":45.37,"n":89,"o":45.411,"t":"2026-10-15T11:40:00Z","v":27497,"vw":45.371782},{"c":45.3724,"h":45.3901,"l":45.3724,"n":10,"o":45.39,"t":"2026-10-15T11:45:00Z","v":627,"vw":45.384167},{"c":45.27,"h":45.31,"l":45.27,"n":93,"o":45.31,"t":"2026-10-15T11:55:00Z","v":27100,"vw":45.299771},{"c":45.291,"h":45.3,"l":45.25,"n":39,"o":45.26,"t":"2026-10-15T12:00:00Z","v":8239,"vw":45.288483},{"c":45.28,"h":45.28,"l":45.28,"n":10,"o":45.28,"t":"2026-10-15T12:05:00Z","v":1811,"vw":45.28},{"c":45.35,"h":45.3508,"l":45.3408,"n":8,"o":45.3408,"t":"2026-10-15T12:10:00Z","v":796,"vw":45.346829},{"c":45.4,"h":45.4,"l":45.33,"n":2,"o":45.33,"t":"2026-10-15T12:15:00Z","v":230,"vw":45.360435},{"c":45.44,"h":45.47,"l":45.39,"n":58,"o":45.39,"t":"2026-10-15T12:20:00Z","v":23339,"vw":45.464815},{"c":45.38,"h":45.44,"l":45.34,"n":11,"o":45.44,"t":"2026-10-15T12:25:00Z","v":935,"vw":45.379767},{"c":45.14,"h":45.38,"l":44.96,"n":322,"o":45.35,"t":"2026-10-15T12:30:00Z","v":30915,"vw":45.220637},{"c":45.54,"h":45.56,"l":45.24,"n":177,"o":45.25,"t":"2026-10-15T12:35:00Z","v":93999,"vw":45.458234},{"c":45.34,"h":45.51,"l":45.34,"n":31,"o":45.51,"t":"2026-10-15T12:40:00Z","v":3430,"vw":45.439806},{"c":45.23,"h":45.2415,"l":45.2,"n":28,"o":45.24,"t":"2026-10-15T12:45:00Z","v":15579,"vw":45.220169},{"c":45.25,"h":45.32,"l":45.2,"n":43,"o":45.2,"t":"2026-10-15T12:50:00Z","v":4007,"vw":45.254592},{"c":45.4094,"h":45.4094,"l":45.26,"n":32,"o":45.26,"t":"2026-10-15T12:55:00Z","v":6076,"vw":45.387433},{"c":45.25,"h":45.42,"l":45.25,"n":33,"o":45.41,"t":"2026-10-15T13:00:00Z","v":8598,"vw":45.405747},{"c":45.27,"h":45.35,"l":45.27,"n":27,"o":45.35,"t":"2026-10-15T13:05:00Z","v":2607,"vw":45.303734},{"c":45.52,"h":45.52,"l":45.31,"n":30,"o":45.32,"t":"2026-10-15T13:10:00Z","v":14106,"vw":45.491423},{"c":45.68,"h":45.73,"l":45.57,"n":84,"o":45.57,"t":"2026-10-15T13:15:00Z","v":22842,"vw":45.64665},{"c":45.52,"h":45.59,"l":45.5,"n":27,"o":45.59,"t":"2026-10-15T13:20:00Z","v":2876,"vw":45.540796},{"c":45.49,"h":45.531,"l":45.48,"n":49,"o":45.5,"t":"2026-10-15T13:25:00Z","v":7455,"vw":45.509095},{"c":45.465,"h":45.52,"l":45.38,"n":277,"o":45.49,"t":"2026-10-15T13:30:00Z","v":73546,"vw":45.469622},{"c":45.57,"h":45.65,"l":45.44,"n":457,"o":45.5,"t":"2026-10-15T13:35:00Z","v":135360,"vw":45.580144},{"c":45.51,"h":45.6201,"l":45.48,"n":260,"o":45.555,"t":"2026-10-15T13:40:00Z","v":57870,"vw":45.552033},{"c":45.525,"h":45.59,"l":45.48,"n":340,"o":45.51,"t":"2026-10-15T13:45:00Z","v":59510,"vw":45.521356},{"c":45.45,"h":45.49,"l":45.415,"n":187,"o":45.49,"t":"2026-10-15T13:50:00Z","v":43090,"vw":45.437631},{"c":45.46,"h":45.56,"l":45.46,"n":262,"o":45.47,"t":"2026-10-15T13:55:00Z","v":65664,"vw":45.52369},{"c":45.405,"h":45.5,"l":45.395,"n":313,"o":45.46,"t":"2026-10-15T14:00:00Z","v":68790,"vw":45.440299},{"c":45.4,"h":45.46,"l":45.35,"n":284,"o":45.41,"t":"2026-10-15T14:05:00Z","v":71015,"vw":45.381409},{"c":45.32,"h":45.38,"l":45.265,"n":255,"o":45.38,"t":"2026-10-15T14:10:00Z","v":94783,"vw":45.297156},{"c":45.34,"h":45.34,"l":45.25,"n":130,"o":45.32,"t":"2026-10-15T14:15:00Z","v":21417,"vw":45.297647},{"c":45.455,"h":45.46,"l":45.355,"n":193,"o":45.37,"t":"2026-10-15T14:20:00Z","v":44859,"vw":45.394414},{"c":45.5,"h":45.61,"l":45.4605,"n":182,"o":45.4605,"t":"2026-10-15T14:25:00Z","v":40700,"vw":45.547204},{"c":45.55,"h":45.6,"l":45.51,"n":141,"o":45.52,"t":"2026-10-15T14:30:00Z","v":26979,"vw":45.542844},{"c":45.6599,"h":45.6599,"l":45.54,"n":183,"o":45.57,"t":"2026-10-15T14:35:00Z","v":61691,"vw":45.583594},{"c":45.5,"h":45.686733,"l":45.5,"n":118,"o":45.66,"t":"2026-10-15T14:40:00Z","v":37638,"vw":45.589474},{"c":45.45,"h":45.52,"l":45.45,"n":66,"o":45.51,"t":"2026-10-15T14:45:00Z","v":18074,"vw":45.470841},{"c":45.58,"h":45.6101,"l":45.495,"n":111,"o":45.5,"t":"2026-10-15T14:50:00Z","v":14046,"vw":45.554369},{"c":45.53,"h":45.58,"l":45.53,"n":77,"o":45.555,"t":"2026-10-15T14:55:00Z","v":8293,"vw":45.55038},{"c":45.485,"h":45.56,"l":45.45,"n":77,"o":45.54,"t":"2026-10-15T15:00:00Z","v":9446,"vw":45.499167},{"c":45.45,"h":45.515,"l":45.39,"n":204,"o":45.48,"t":"2026-10-15T15:05:00Z","v":49425,"vw":45.441683},{"c":45.45,"h":45.495,"l":45.38,"n":159,"o":45.46,"t":"2026-10-15T15:10:00Z","v":91447,"vw":45.399585},{"c":45.47,"h":45.51,"l":45.46,"n":120,"o":45.47,"t":"2026-10-15T15:15:00Z","v":19375,"vw":45.480284},{"c":45.51,"h":45.55,"l":45.47,"n":110,"o":45.5,"t":"2026-10-15T15:20:00Z","v":14817,"vw":45.518003},{"c":45.48,"h":45.5,"l":45.45,"n":186,"o":45.5,"t":"2026-10-15T15:25:00Z","v":25790,"vw":45.470496},{"c":45.5,"h":45.505,"l":45.43,"n":128,"o":45.47,"t":"2026-10-15T15:30:00Z","v":18298,"vw":45.45713},{"c":45.415,"h":45.47,"l":45.35,"n":81,"o":45.47,"t":"2026-10-15T15:35:00Z","v":5835,"vw":45.396201},{"c":45.41,"h":45.435,"l":45.38,"n":77,"o":45.425,"t":"2026-10-15T15:40:00Z","v":13241,"vw":45.408558},{"c":45.365,"h":45.425,"l":45.33,"n":20,"o":45.425,"t":"2026-10-15T15:45:00Z","v":1739,"vw":45.370488},{"c":45.38,"h":45.4,"l":45.35,"n":84,"o":45.35,"t":"2026-10-15T15:50:00Z","v":13010,"vw":45.375827},{"c":45.355,"h":45.38,"l":45.34,"n":114,"o":45.38,"t":"2026-10-15T15:55:00Z","v":29536,"vw":45.360233},{"c":45.34,"h":45.365,"l":45.33,"n":66,"o":45.36,"t":"2026-10-15T16:00:00Z","v":8593,"vw":45.345161},{"c":45.27,"h":45.35,"l":45.27,"n":64,"o":45.345,"t":"2026-10-15T16:05:00Z","v":20628,"vw":45.308753},{"c":45.24,"h":45.275,"l":45.23,"n":66,"o":45.27,"t":"2026-10-15T16:10:00Z","v":17451,"vw":45.242073},{"c":45.25,"h":45.295,"l":45.2401,"n":70,"o":45.26,"t":"2026-10-15T16:15:00Z","v":11726,"vw":45.266879},{"c":45.3,"h":45.32,"l":45.26,"n":60,"o":45.26,"t":"2026-10-15T16:20:00Z","v":8878,"vw":45.309306},{"c":45.38,"h":45.41,"l":45.3,"n":87,"o":45.3,"t":"2026-10-15T16:25:00Z","v":20247,"vw":45.352352},{"c":45.33,"h":45.38,"l":45.3,"n":156,"o":45.38,"t":"2026-10-15T16:30:00Z","v":38796,"vw":45.315366},{"c":45.3329,"h":45.395,"l":45.32,"n":103,"o":45.32,"t":"2026-10-15T16:35:00Z","v":26158,"vw":45.374717},{"c":45.34,"h":45.37,"l":45.34,"n":27,"o":45.37,"t":"2026-10-15T16:40:00Z","v":3982,"vw":45.357468},{"c":45.355,"h":45.355,"l":45.3,"n":77,"o":45.3317,"t":"2026-10-15T16:45:00Z","v":23351,"vw":45.318939},{"c":45.345,"h":45.385,"l":45.34,"n":40,"o":45.35,"t":"2026-10-15T16:50:00Z","v":7902,"vw":45.34945},{"c":45.32,"h":45.34,"l":45.31,"n":32,"o":45.34,"t":"2026-10-15T16:55:00Z","v":3161,"vw":45.321445},{"c":45.295,"h":45.3,"l":45.27,"n":110,"o":45.275,"t":"2026-10-15T17:00:00Z","v":33062,"vw":45.279005},{"c":45.3,"h":45.3,"l":45.26,"n":41,"o":45.28,"t":"2026-10-15T17:05:00Z","v":10652,"vw":45.282327},{"c":45.305,"h":45.33,"l":45.29,"n":42,"o":45.29,"t":"2026-10-15T17:10:00Z","v":13214,"vw":45.305127},{"c":45.39,"h":45.405,"l":45.285,"n":142,"o":45.29,"t":"2026-10-15T17:15:00Z","v":45704,"vw":45.355058},{"c":45.3593,"h":45.405,"l":45.35,"n":66,"o":45.405,"t":"2026-10-15T17:20:00Z","v":9279,"vw":45.381048},{"c":45.345,"h":45.365,"l":45.33,"n":45,"o":45.345,"t":"2026-10-15T17:25:00Z","v":10555,"vw":45.340637},{"c":45.37,"h":45.37,"l":45.31,"n":25,"o":45.315,"t":"2026-10-15T17:30:00Z","v":1896,"vw":45.345134},{"c":45.4,"h":45.415,"l":45.365,"n":127,"o":45.365,"t":"2026-10-15T17:35:00Z","v":48139,"vw":45.397647},{"c":45.45,"h":45.45,"l":45.4,"n":35,"o":45.4,"t":"2026-10-15T17:40:00Z","v":7745,"vw":45.416853},{"c":45.42,"h":45.465,"l":45.42,"n":163,"o":45.4573,"t":"2026-10-15T17:45:00Z","v":68594,"vw":45.443599},{"c":45.445,"h":45.4577,"l":45.4099,"n":50,"o":45.41,"t":"2026-10-15T17:50:00Z","v":5439,"vw":45.430841},{"c":45.4303,"h":45.45,"l":45.41,"n":17,"o":45.45,"t":"2026-10-15T17:55:00Z","v":2263,"vw":45.430895},{"c":45.52,"h":45.535,"l":45.43,"n":291,"o":45.43,"t":"2026-10-15T18:00:00Z","v":114837,"vw":45.477019},{"c":45.45,"h":45.51,"l":45.45,"n":41,"o":45.51,"t":"2026-10-15T18:05:00Z","v":7203,"vw":45.471679},{"c":45.465,"h":45.49,"l":45.4628,"n":43,"o":45.4628,"t":"2026-10-15T18:10:00Z","v":10129,"vw":45.479113},{"c":45.51,"h":45.51,"l":45.465,"n":18,"o":45.465,"t":"2026-10-15T18:15:00Z","v":3645,"vw":45.494053},{"c":45.519,"h":45.53,"l":45.48,"n":32,"o":45.51,"t":"2026-10-15T18:20:00Z","v":7865,"vw":45.514408},{"c":45.5251,"h":45.535,"l":45.51,"n":44,"o":45.515,"t":"2026-10-15T18:25:00Z","v":10062,"vw":45.523353},{"c":45.54,"h":45.54,"l":45.5,"n":29,"o":45.525,"t":"2026-10-15T18:30:00Z","v":6971,"vw":45.523969},{"c":45.505,"h":45.52,"l":45.505,"n":38,"o":45.52,"t":"2026-10-15T18:35:00Z","v":5519,"vw":45.514272},{"c":45.51,"h":45.515,"l":45.51,"n":12,"o":45.515,"t":"2026-10-15T18:40:00Z","v":3188,"vw":45.513869},{"c":45.54,"h":45.54,"l":45.52,"n":15,"o":45.52,"t":"2026-10-15T18:45:00Z","v":2563,"vw":45.536114},{"c":45.54,"h":45.54,"l":45.53,"n":11,"o":45.54,"t":"2026-10-15T18:50:00Z","v":3334,"vw":45.534242},{"c":45.52,"h":45.54,"l":45.51,"n":55,"o":45.54,"t":"2026-10-15T18:55:00Z","v":13094,"vw":45.520576},{"c":45.58,"h":45.59,"l":45.525,"n":55,"o":45.525,"t":"2026-10-15T19:00:00Z","v":6350,"vw":45.557519},{"c":45.569,"h":45.58,"l":45.545,"n":23,"o":45.575,"t":"2026-10-15T19:05:00Z","v":3587,"vw":45.567839},{"c":45.6,"h":45.605,"l":45.565,"n":70,"o":45.57,"t":"2026-10-15T19:10:00Z","v":13855,"vw":45.592168},{"c":45.5802,"h":45.635,"l":45.58,"n":74,"o":45.62,"t":"2026-10-15T19:15:00Z","v":22812,"vw":45.620991},{"c":45.615,"h":45.615,"l":45.56,"n":83,"o":45.58,"t":"2026-10-15T19:20:00Z","v":16833,"vw":45.584629},{"c":45.5799,"h":45.625,"l":45.5799,"n":160,"o":45.61,"t":"2026-10-15T19:25:00Z","v":55838,"vw":45.608343},{"c":45.57,"h":45.595,"l":45.53,"n":55,"o":45.55,"t":"2026-10-15T19:30:00Z","v":8875,"vw":45.552775},{"c":45.64,"h":45.65,"l":45.57,"n":70,"o":45.57,"t":"2026-10-15T19:35:00Z","v":24252,"vw":45.606042},{"c":45.79,"h":45.79,"l":45.645,"n":122,"o":45.645,"t":"2026-10-15T19:40:00Z","v":34342,"vw":45.730571},{"c":45.87,"h":45.875,"l":45.76,"n":172,"o":45.79,"t":"2026-10-15T19:45:00Z","v":42741,"vw":45.821187},{"c":45.845,"h":45.9,"l":45.84,"n":860,"o":45.86,"t":"2026-10-15T19:50:00Z","v":74099,"vw":45.868358},{"c":45.905,"h":45.92,"l":45.84,"n":389,"o":45.845,"t":"2026-10-15T19:55:00Z","v":72103,"vw":45.872648},{"c":45.879,"h":45.92,"l":45.879,"n":18,"o":45.9,"t":"2026-10-15T20:00:00Z","v":3764,"vw":45.901715},{"c":45.859,"h":45.87,"l":45.85,"n":4,"o":45.85,"t":"2026-10-15T20:05:00Z","v":958,"vw":45.862421},{"c":45.8605,"h":45.8731,"l":45.8605,"n":5,"o":45.8731,"t":"2026-10-15T20:10:00Z","v":700,"vw":45.865389},{"c":45.77,"h":45.8,"l":45.77,"n":22,"o":45.8,"t":"2026-10-15T20:15:00Z","v":8512,"vw":45.771068},{"c":45.789,"h":45.799,"l":45.789,"n":6,"o":45.799,"t":"2026-10-15T20:20:00Z","v":886,"vw":45.796229},{"c":45.8,"h":45.81,"l":45.8,"n":15,"o":45.8097,"t":"2026-10-15T20:25:00Z","v":1931,"vw":45.805481},{"c":45.799,"h":45.8199,"l":45.799,"n":7,"o":45.809,"t":"2026-10-15T20:30:00Z","v":521,"vw":45.806392},{"c":45.799,"h":45.799,"l":45.7885,"n":12,"o":45.79,"t":"2026-10-15T20:35:00Z","v":1507,"vw":45.792258},{"c":45.8055,"h":45.8138,"l":45.79,"n":9,"o":45.799,"t":"2026-10-15T20:40:00Z","v":1526,"vw":45.797178},{"c":45.7955,"h":45.7955,"l":45.7868,"n":2,"o":45.7868,"t":"2026-10-15T20:45:00Z","v":300,"vw":45.7897},{"c":45.7999,"h":45.7999,"l":45.7999,"n":2,"o":45.7999,"t":"2026-10-15T20:50:00Z","v":150,"vw":45.7999},{"c":45.8,"h":45.8,"l":45.7954,"n":5,"o":45.7999,"t":"2026-10-15T20:55:00Z","v":703,"vw":45.798564},{"c":45.8615,"h":45.8615,"l":45.8615,"n":1,"o":45.8615,"t":"2026-10-15T21:05:00Z","v":150,"vw":45.8615},{"c":45.8,"h":45.85,"l":45.8,"n":6,"o":45.85,"t":"2026-10-15T21:10:00Z","v":1474,"vw":45.823445},{"c":45.6763,"h":45.6763,"l":45.6763,"n":6,"o":45.6763,"t":"2026-10-15T22:05:00Z","v":199,"vw":45.6763},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-15T22:10:00Z","v":100,"vw":45.82},{"c":45.72,"h":45.72,"l":45.72,"n":4,"o":45.72,"t":"2026-10-15T22:35:00Z","v":206,"vw":45.72},{"c":45.6999,"h":45.709,"l":45.6938,"n":17,"o":45.7054,"t":"2026-10-15T22:50:00Z","v":2054,"vw":45.699526},{"c":45.7,"h":45.71,"l":45.68,"n":20,"o":45.7,"t":"2026-10-15T22:55:00Z","v":2651,"vw":45.692917},{"c":45.7,"h":45.7,"l":45.68,"n":13,"o":45.7,"t":"2026-10-15T23:00:00Z","v":1731,"vw":45.691508},{"c":45.66,"h":45.66,"l":45.66,"n":4,"o":45.66,"t":"2026-10-15T23:10:00Z","v":608,"vw":45.66},{"c":45.67,"h":45.69,"l":45.67,"n":6,"o":45.69,"t":"2026-10-15T23:15:00Z","v":600,"vw":45.686296},{"c":45.67,"h":45.679,"l":45.6414,"n":7,"o":45.679,"t":"2026-10-15T23:20:00Z","v":1349,"vw":45.660625},{"c":45.639,"h":45.64,"l":45.6088,"n":5,"o":45.64,"t":"2026-10-15T23:25:00Z","v":928,"vw":45.635553},{"c":45.6399,"h":45.64,"l":45.6338,"n":12,"o":45.639,"t":"2026-10-15T23:30:00Z","v":764,"vw":45.638528},{"c":45.57,"h":45.6,"l":45.57,"n":7,"o":45.6,"t":"2026-10-15T23:35:00Z","v":1640,"vw":45.592025},{"c":45.5499,"h":45.5499,"l":45.5,"n":12,"o":45.53,"t":"2026-10-15T23:40:00Z","v":1961,"vw":45.532672},{"c":45.49,"h":45.5,"l":45.49,"n":56,"o":45.5,"t":"2026-10-15T23:45:00Z","v":30000,"vw":45.490191},{"c":45.56,"h":45.56,"l":45.56,"n":3,"o":45.56,"t":"2026-10-15T23:50:00Z","v":949,"vw":45.56},{"c":46.05,"h":46.17,"l":45.81,"n":190,"o":46.12,"t":"2026-10-16T08:00:00Z","v":30516,"vw":46.022636},{"c":46.08,"h":46.08,"l":46.06,"n":9,"o":46.06,"t":"2026-10-16T08:05:00Z","v":1330,"vw":46.063333},{"c":46.02,"h":46.02,"l":46.02,"n":7,"o":46.02,"t":"2026-10-16T08:10:00Z","v":437,"vw":46.02},{"c":46,"h":46.02,"l":46,"n":4,"o":46.02,"t":"2026-10-16T08:15:00Z","v":754,"vw":46.013423},{"c":46.13,"h":46.13,"l":46.12,"n":10,"o":46.12,"t":"2026-10-16T08:20:00Z","v":1597,"vw":46.126552},{"c":46.11,"h":46.13,"l":46.11,"n":15,"o":46.13,"t":"2026-10-16T08:25:00Z","v":4800,"vw":46.117133},{"c":46.11,"h":46.11,"l":46.11,"n":5,"o":46.11,"t":"2026-10-16T08:30:00Z","v":680,"vw":46.11},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-16T09:05:00Z","v":958,"vw":46.25},{"c":46.26,"h":46.26,"l":46.24,"n":34,"o":46.25,"t":"2026-10-16T09:10:00Z","v":6541,"vw":46.252303},{"c":46.1201,"h":46.1201,"l":46.12,"n":10,"o":46.12,"t":"2026-10-16T09:25:00Z","v":325,"vw":46.12006},{"c":46.06,"h":46.061,"l":46.06,"n":5,"o":46.06,"t":"2026-10-16T09:30:00Z","v":1360,"vw":46.060115},{"c":46.07,"h":46.07,"l":46.048,"n":3,"o":46.048,"t":"2026-10-16T09:35:00Z","v":1250,"vw":46.0656},{"c":46.06,"h":46.0701,"l":46.06,"n":7,"o":46.0701,"t":"2026-10-16T09:45:00Z","v":302,"vw":46.06505},{"c":45.97,"h":45.97,"l":45.97,"n":2,"o":45.97,"t":"2026-10-16T09:55:00Z","v":250,"vw":45.97},{"c":45.93,"h":45.93,"l":45.93,"n":3,"o":45.93,"t":"2026-10-16T10:00:00Z","v":1000,"vw":45.93},{"c":45.96,"h":45.96,"l":45.94,"n":3,"o":45.94,"t":"2026-10-16T10:05:00Z","v":600,"vw":45.9467},{"c":46.0698,"h":46.0698,"l":46.0698,"n":1,"o":46.0698,"t":"2026-10-16T10:15:00Z","v":150,"vw":46.0698},{"c":46.1,"h":46.1,"l":46.1,"n":2,"o":46.1,"t":"2026-10-16T10:25:00Z","v":252,"vw":46.1},{"c":45.97,"h":45.99,"l":45.96,"n":11,"o":45.99,"t":"2026-10-16T10:50:00Z","v":2635,"vw":45.964676},{"c":45.92,"h":45.92,"l":45.92,"n":3,"o":45.92,"t":"2026-10-16T10:55:00Z","v":127,"vw":45.92},{"c":45.8931,"h":45.8931,"l":45.8795,"n":13,"o":45.89,"t":"2026-10-16T11:00:00Z","v":1078,"vw":45.888026},{"c":45.91,"h":45.96,"l":45.91,"n":12,"o":45.96,"t":"2026-10-16T11:05:00Z","v":7229,"vw":45.956606},{"c":45.92,"h":45.92,"l":45.9,"n":12,"o":45.9,"t":"2026-10-16T11:10:00Z","v":2218,"vw":45.917036},{"c":45.969,"h":45.969,"l":45.93,"n":8,"o":45.93,"t":"2026-10-16T11:15:00Z","v":6106,"vw":45.937011},{"c":46.01,"h":46.01,"l":45.96,"n":10,"o":45.96,"t":"2026-10-16T11:20:00Z","v":377,"vw":45.990322},{"c":45.97,"h":45.98,"l":45.97,"n":4,"o":45.971,"t":"2026-10-16T11:30:00Z","v":449,"vw":45.973005},{"c":45.9495,"h":45.9495,"l":45.9495,"n":2,"o":45.9495,"t":"2026-10-16T11:35:00Z","v":260,"vw":45.9495},{"c":45.9395,"h":45.9395,"l":45.9395,"n":1,"o":45.9395,"t":"2026-10-16T11:45:00Z","v":129,"vw":45.9395},{"c":45.8831,"h":45.949,"l":45.8831,"n":38,"o":45.949,"t":"2026-10-16T11:50:00Z","v":2096,"vw":45.928734},{"c":45.851,"h":45.8705,"l":45.851,"n":9,"o":45.8605,"t":"2026-10-16T11:55:00Z","v":637,"vw":45.859874},{"c":45.9,"h":45.9,"l":45.891,"n":5,"o":45.891,"t":"2026-10-16T12:00:00Z","v":216,"vw":45.8955},{"c":45.9002,"h":45.9002,"l":45.9002,"n":2,"o":45.9002,"t":"2026-10-16T12:05:00Z","v":150,"vw":45.9002},{"c":45.89,"h":45.89,"l":45.86,"n":17,"o":45.86,"t":"2026-10-16T12:15:00Z","v":9406,"vw":45.868674},{"c":46,"h":46,"l":46,"n":5,"o":46,"t":"2026-10-16T12:20:00Z","v":266,"vw":46},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-10-16T12:25:00Z","v":100,"vw":45.97},{"c":45.98,"h":45.98,"l":45.95,"n":7,"o":45.98,"t":"2026-10-16T12:35:00Z","v":670,"vw":45.966363},{"c":45.92,"h":45.92,"l":45.92,"n":10,"o":45.92,"t":"2026-10-16T12:40:00Z","v":1254,"vw":45.92},{"c":45.89,"h":45.91,"l":45.89,"n":3,"o":45.91,"t":"2026-10-16T12:45:00Z","v":821,"vw":45.9075},{"c":45.81,"h":45.81,"l":45.8,"n":7,"o":45.81,"t":"2026-10-16T12:50:00Z","v":1187,"vw":45.805076},{"c":45.74,"h":45.78,"l":45.65,"n":28,"o":45.78,"t":"2026-10-16T12:55:00Z","v":3407,"vw":45.714866},{"c":45.79,"h":45.7915,"l":45.76,"n":24,"o":45.76,"t":"2026-10-16T13:00:00Z","v":4471,"vw":45.77548},{"c":45.7385,"h":45.77,"l":45.73,"n":23,"o":45.77,"t":"2026-10-16T13:05:00Z","v":3777,"vw":45.735042},{"c":45.74,"h":45.77,"l":45.74,"n":7,"o":45.77,"t":"2026-10-16T13:10:00Z","v":1881,"vw":45.762662},{"c":45.56,"h":45.6903,"l":45.56,"n":24,"o":45.69,"t":"2026-10-16T13:15:00Z","v":3986,"vw":45.61547},{"c":45.5,"h":45.57,"l":45.478,"n":44,"o":45.52,"t":"2026-10-16T13:20:00Z","v":6321,"vw":45.493773},{"c":45.59,"h":45.59,"l":45.5,"n":22,"o":45.5,"t":"2026-10-16T13:25:00Z","v":8270,"vw":45.528715},{"c":45.6,"h":45.62,"l":45.52,"n":200,"o":45.58,"t":"2026-10-16T13:30:00Z","v":49792,"vw":45.560466},{"c":45.86,"h":45.87,"l":45.645,"n":314,"o":45.645,"t":"2026-10-16T13:35:00Z","v":73879,"vw":45.766616},{"c":45.97,"h":46.005,"l":45.86,"n":263,"o":45.86,"t":"2026-10-16T13:40:00Z","v":75661,"vw":45.947163},{"c":45.99,"h":45.99,"l":45.87,"n":135,"o":45.925,"t":"2026-10-16T13:45:00Z","v":36429,"vw":45.926244},{"c":46.12,"h":46.23,"l":45.98,"n":243,"o":45.99,"t":"2026-10-16T13:50:00Z","v":99610,"vw":46.154613},{"c":46.13,"h":46.16,"l":46.09,"n":252,"o":46.13,"t":"2026-10-16T13:55:00Z","v":58228,"vw":46.131926},{"c":46.1,"h":46.3,"l":46.0899,"n":527,"o":46.135,"t":"2026-10-16T14:00:00Z","v":130662,"vw":46.216052},{"c":46.1524,"h":46.18,"l":46.05,"n":221,"o":46.105,"t":"2026-10-16T14:05:00Z","v":46298,"vw":46.11753},{"c":46.215,"h":46.26,"l":46.155,"n":274,"o":46.155,"t":"2026-10-16T14:10:00Z","v":54293,"vw":46.220595},{"c":46.27,"h":46.33,"l":46.205,"n":409,"o":46.25,"t":"2026-10-16T14:15:00Z","v":96830,"vw":46.262923},{"c":46.355,"h":46.38,"l":46.21,"n":219,"o":46.275,"t":"2026-10-16T14:20:00Z","v":40758,"vw":46.323622},{"c":46.4,"h":46.44,"l":46.355,"n":298,"o":46.355,"t":"2026-10-16T14:25:00Z","v":68865,"vw":46.405131},{"c":46.305,"h":46.435,"l":46.27,"n":148,"o":46.38,"t":"2026-10-16T14:30:00Z","v":18733,"vw":46.383633},{"c":46.19,"h":46.31,"l":46.19,"n":335,"o":46.31,"t":"2026-10-16T14:35:00Z","v":98049,"vw":46.237562},{"c":46.19,"h":46.23,"l":46.19,"n":88,"o":46.2,"t":"2026-10-16T14:40:00Z","v":10067,"vw":46.211462},{"c":46.145,"h":46.2,"l":46.145,"n":102,"o":46.2,"t":"2026-10-16T14:45:00Z","v":23306,"vw":46.162994},{"c":46.195,"h":46.225,"l":46.1423,"n":131,"o":46.145,"t":"2026-10-16T14:50:00Z","v":30856,"vw":46.181556},{"c":46.12,"h":46.21,"l":46.11,"n":100,"o":46.21,"t":"2026-10-16T14:55:00Z","v":10998,"vw":46.128993},{"c":46.12,"h":46.13,"l":46.07,"n":105,"o":46.13,"t":"2026-10-16T15:00:00Z","v":22188,"vw":46.102381},{"c":46.145,"h":46.15,"l":46.1,"n":147,"o":46.12,"t":"2026-10-16T15:05:00Z","v":28673,"vw":46.136408},{"c":46.03,"h":46.17,"l":46.03,"n":131,"o":46.155,"t":"2026-10-16T15:10:00Z","v":23865,"vw":46.112402},{"c":46.025,"h":46.045,"l":46,"n":209,"o":46.02,"t":"2026-10-16T15:15:00Z","v":65421,"vw":46.021381},{"c":45.945,"h":46.01,"l":45.91,"n":198,"o":46.01,"t":"2026-10-16T15:20:00Z","v":55698,"vw":45.940262},{"c":45.925,"h":45.95,"l":45.88,"n":116,"o":45.94,"t":"2026-10-16T15:25:00Z","v":24778,"vw":45.919878},{"c":45.935,"h":45.955,"l":45.9,"n":145,"o":45.92,"t":"2026-10-16T15:30:00Z","v":28003,"vw":45.931352},{"c":45.965,"h":45.97,"l":45.915,"n":148,"o":45.935,"t":"2026-10-16T15:35:00Z","v":31424,"vw":45.946859},{"c":45.865,"h":45.965,"l":45.865,"n":165,"o":45.95,"t":"2026-10-16T15:40:00Z","v":39417,"vw":45.938297},{"c":45.835,"h":45.925,"l":45.83,"n":144,"o":45.86,"t":"2026-10-16T15:45:00Z","v":37655,"vw":45.876415},{"c":45.83,"h":45.855,"l":45.795,"n":154,"o":45.845,"t":"2026-10-16T15:50:00Z","v":40676,"vw":45.821914},{"c":45.755,"h":45.84,"l":45.745,"n":165,"o":45.805,"t":"2026-10-16T15:55:00Z","v":56274,"vw":45.779117},{"c":45.72,"h":45.78,"l":45.575,"n":307,"o":45.75,"t":"2026-10-16T16:00:00Z","v":85781,"vw":45.67109},{"c":45.6777,"h":45.745,"l":45.655,"n":120,"o":45.725,"t":"2026-10-16T16:05:00Z","v":27034,"vw":45.71643},{"c":45.78,"h":45.795,"l":45.68,"n":190,"o":45.69,"t":"2026-10-16T16:10:00Z","v":55749,"vw":45.749955},{"c":45.69,"h":45.789,"l":45.67,"n":125,"o":45.775,"t":"2026-10-16T16:15:00Z","v":25677,"vw":45.723918},{"c":45.735,"h":45.75,"l":45.67,"n":88,"o":45.705,"t":"2026-10-16T16:20:00Z","v":14306,"vw":45.705738},{"c":45.69,"h":45.74,"l":45.675,"n":92,"o":45.73,"t":"2026-10-16T16:25:00Z","v":25316,"vw":45.702623},{"c":45.6,"h":45.685,"l":45.59,"n":113,"o":45.685,"t":"2026-10-16T16:30:00Z","v":26434,"vw":45.638785},{"c":45.625,"h":45.625,"l":45.5401,"n":77,"o":45.61,"t":"2026-10-16T16:35:00Z","v":14672,"vw":45.585474},{"c":45.7,"h":45.7,"l":45.62,"n":52,"o":45.63,"t":"2026-10-16T16:40:00Z","v":5714,"vw":45.665977},{"c":45.57,"h":45.7,"l":45.545,"n":112,"o":45.7,"t":"2026-10-16T16:45:00Z","v":21701,"vw":45.599117},{"c":45.57,"h":45.58,"l":45.54,"n":111,"o":45.58,"t":"2026-10-16T16:50:00Z","v":19310,"vw":45.55673},{"c":45.61,"h":45.61,"l":45.565,"n":121,"o":45.58,"t":"2026-10-16T16:55:00Z","v":27617,"vw":45.596422},{"c":45.55,"h":45.615,"l":45.52,"n":113,"o":45.615,"t":"2026-10-16T17:00:00Z","v":30047,"vw":45.549072},{"c":45.575,"h":45.59,"l":45.5399,"n":127,"o":45.56,"t":"2026-10-16T17:05:00Z","v":22747,"vw":45.553503},{"c":45.54,"h":45.5502,"l":45.53,"n":68,"o":45.54,"t":"2026-10-16T17:10:00Z","v":18585,"vw":45.541861},{"c":45.56,"h":45.585,"l":45.52,"n":56,"o":45.53,"t":"2026-10-16T17:15:00Z","v":9463,"vw":45.544421},{"c":45.59,"h":45.615,"l":45.58,"n":88,"o":45.59,"t":"2026-10-16T17:20:00Z","v":21069,"vw":45.592259},{"c":45.59,"h":45.61,"l":45.555,"n":48,"o":45.61,"t":"2026-10-16T17:25:00Z","v":6195,"vw":45.581419},{"c":45.61,"h":45.61,"l":45.57,"n":41,"o":45.61,"t":"2026-10-16T17:30:00Z","v":7355,"vw":45.585856},{"c":45.56,"h":45.63,"l":45.535,"n":112,"o":45.62,"t":"2026-10-16T17:35:00Z","v":18615,"vw":45.6055},{"c":45.695,"h":45.74,"l":45.555,"n":132,"o":45.57,"t":"2026-10-16T17:40:00Z","v":79299,"vw":45.715883},{"c":45.625,"h":45.68,"l":45.6001,"n":54,"o":45.6695,"t":"2026-10-16T17:45:00Z","v":4823,"vw":45.637475},{"c":45.62,"h":45.65,"l":45.57,"n":75,"o":45.6,"t":"2026-10-16T17:50:00Z","v":12242,"vw":45.612477},{"c":45.65,"h":45.66,"l":45.62,"n":56,"o":45.62,"t":"2026-10-16T17:55:00Z","v":6273,"vw":45.647306},{"c":45.64,"h":45.68,"l":45.62,"n":149,"o":45.65,"t":"2026-10-16T18:00:00Z","v":32639,"vw":45.65327},{"c":45.7,"h":45.74,"l":45.65,"n":131,"o":45.65,"t":"2026-10-16T18:05:00Z","v":25020,"vw":45.717656},{"c":45.65,"h":45.7,"l":45.65,"n":48,"o":45.7,"t":"2026-10-16T18:10:00Z","v":7782,"vw":45.685911},{"c":45.642,"h":45.67,"l":45.642,"n":20,"o":45.66,"t":"2026-10-16T18:15:00Z","v":2916,"vw":45.656436},{"c":45.59,"h":45.63,"l":45.58,"n":67,"o":45.63,"t":"2026-10-16T18:20:00Z","v":9528,"vw":45.602952},{"c":45.57,"h":45.61,"l":45.57,"n":30,"o":45.6,"t":"2026-10-16T18:25:00Z","v":4045,"vw":45.590139},{"c":45.52,"h":45.54,"l":45.5,"n":89,"o":45.53,"t":"2026-10-16T18:30:00Z","v":26637,"vw":45.52132},{"c":45.555,"h":45.57,"l":45.52,"n":65,"o":45.52,"t":"2026-10-16T18:35:00Z","v":13369,"vw":45.53485},{"c":45.54,"h":45.58,"l":45.54,"n":37,"o":45.56,"t":"2026-10-16T18:40:00Z","v":5981,"vw":45.549197},{"c":45.51,"h":45.55,"l":45.51,"n":17,"o":45.54,"t":"2026-10-16T18:45:00Z","v":1359,"vw":45.538182},{"c":45.535,"h":45.55,"l":45.49,"n":73,"o":45.53,"t":"2026-10-16T18:50:00Z","v":23762,"vw":45.50709},{"c":45.56,"h":45.57,"l":45.51,"n":58,"o":45.53,"t":"2026-10-16T18:55:00Z","v":9284,"vw":45.536197},{"c":45.57,"h":45.59,"l":45.555,"n":84,"o":45.57,"t":"2026-10-16T19:00:00Z","v":11966,"vw":45.580313},{"c":45.62,"h":45.625,"l":45.555,"n":90,"o":45.57,"t":"2026-10-16T19:05:00Z","v":19241,"vw":45.603614},{"c":45.71,"h":45.71,"l":45.62,"n":74,"o":45.625,"t":"2026-10-16T19:10:00Z","v":11085,"vw":45.651723},{"c":45.68,"h":45.705,"l":45.67,"n":44,"o":45.705,"t":"2026-10-16T19:15:00Z","v":6109,"vw":45.686623},{"c":45.695,"h":45.71,"l":45.69,"n":30,"o":45.7,"t":"2026-10-16T19:20:00Z","v":9530,"vw":45.701783},{"c":45.75,"h":45.75,"l":45.69,"n":55,"o":45.69,"t":"2026-10-16T19:25:00Z","v":6708,"vw":45.720097},{"c":45.81,"h":45.83,"l":45.78,"n":114,"o":45.78,"t":"2026-10-16T19:30:00Z","v":27986,"vw":45.816376},{"c":45.835,"h":45.85,"l":45.8,"n":79,"o":45.81,"t":"2026-10-16T19:35:00Z","v":18985,"vw":45.833035},{"c":45.775,"h":45.83,"l":45.77,"n":99,"o":45.83,"t":"2026-10-16T19:40:00Z","v":12425,"vw":45.804598},{"c":45.788,"h":45.8,"l":45.765,"n":123,"o":45.78,"t":"2026-10-16T19:45:00Z","v":17835,"vw":45.784272},{"c":45.78,"h":45.795,"l":45.735,"n":784,"o":45.78,"t":"2026-10-16T19:50:00Z","v":39966,"vw":45.766194},{"c":45.78,"h":45.785,"l":45.75,"n":241,"o":45.775,"t":"2026-10-16T19:55:00Z","v":40250,"vw":45.7634},{"c":45.75,"h":45.78,"l":45.75,"n":14,"o":45.78,"t":"2026-10-16T20:00:00Z","v":4664,"vw":45.775436},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-16T20:05:00Z","v":100,"vw":45.74},{"c":45.73,"h":45.73,"l":45.73,"n":2,"o":45.73,"t":"2026-10-16T20:10:00Z","v":115,"vw":45.73},{"c":45.74,"h":45.74,"l":45.731,"n":10,"o":45.74,"t":"2026-10-16T20:20:00Z","v":2098,"vw":45.739212},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-16T20:35:00Z","v":320,"vw":45.76},{"c":45.7781,"h":45.7781,"l":45.7781,"n":1,"o":45.7781,"t":"2026-10-16T20:40:00Z","v":800,"vw":45.7781},{"c":45.77,"h":45.77,"l":45.77,"n":2,"o":45.77,"t":"2026-10-16T20:45:00Z","v":105,"vw":45.77},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-16T20:50:00Z","v":503,"vw":45.71},{"c":45.7,"h":45.7,"l":45.7,"n":47,"o":45.7,"t":"2026-10-16T20:55:00Z","v":3218,"vw":45.7},{"c":45.69,"h":45.71,"l":45.69,"n":12,"o":45.71,"t":"2026-10-16T21:00:00Z","v":2431,"vw":45.699087},{"c":45.68,"h":45.68,"l":45.68,"n":6,"o":45.68,"t":"2026-10-16T21:15:00Z","v":175,"vw":45.68},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-16T21:20:00Z","v":500,"vw":45.66},{"c":45.66,"h":45.66,"l":45.66,"n":4,"o":45.66,"t":"2026-10-16T21:40:00Z","v":511,"vw":45.66},{"c":45.65,"h":45.66,"l":45.65,"n":4,"o":45.66,"t":"2026-10-16T22:30:00Z","v":312,"vw":45.656312},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-10-16T22:40:00Z","v":398,"vw":45.7},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-16T22:45:00Z","v":200,"vw":45.55},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-16T23:25:00Z","v":500,"vw":45.5},{"c":45.45,"h":45.46,"l":45.44,"n":16,"o":45.46,"t":"2026-10-16T23:35:00Z","v":4804,"vw":45.449825},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-10-16T23:45:00Z","v":100,"vw":45.43},{"c":45.64,"h":45.64,"l":45.43,"n":7,"o":45.43,"t":"2026-10-16T23:50:00Z","v":697,"vw":45.481763},{"c":45.73,"h":45.75,"l":45.53,"n":40,"o":45.53,"t":"2026-10-16T23:55:00Z","v":3766,"vw":45.689178},{"c":45.94,"h":46.21,"l":45.85,"n":142,"o":45.98,"t":"2026-10-19T08:00:00Z","v":36289,"vw":46.071458},{"c":45.96,"h":45.96,"l":45.96,"n":3,"o":45.96,"t":"2026-10-19T08:05:00Z","v":183,"vw":45.96},{"c":46,"h":46,"l":45.9,"n":11,"o":45.91,"t":"2026-10-19T08:10:00Z","v":1122,"vw":45.979894},{"c":45.98,"h":45.98,"l":45.98,"n":3,"o":45.98,"t":"2026-10-19T08:15:00Z","v":284,"vw":45.98},{"c":45.93,"h":45.93,"l":45.93,"n":6,"o":45.93,"t":"2026-10-19T08:20:00Z","v":336,"vw":45.93},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-19T08:30:00Z","v":320,"vw":45.92},{"c":45.84,"h":45.84,"l":45.84,"n":5,"o":45.84,"t":"2026-10-19T08:35:00Z","v":750,"vw":45.84},{"c":45.87,"h":45.87,"l":45.8694,"n":3,"o":45.8694,"t":"2026-10-19T08:45:00Z","v":10220,"vw":45.869971},{"c":45.8,"h":45.8,"l":45.8,"n":9,"o":45.8,"t":"2026-10-19T08:50:00Z","v":1480,"vw":45.8},{"c":45.79,"h":45.79,"l":45.79,"n":2,"o":45.79,"t":"2026-10-19T09:00:00Z","v":103,"vw":45.79},{"c":45.81,"h":45.81,"l":45.8,"n":6,"o":45.8,"t":"2026-10-19T09:10:00Z","v":550,"vw":45.805714},{"c":45.79,"h":45.81,"l":45.79,"n":6,"o":45.81,"t":"2026-10-19T09:20:00Z","v":554,"vw":45.803449},{"c":45.78,"h":45.78,"l":45.78,"n":4,"o":45.78,"t":"2026-10-19T09:25:00Z","v":291,"vw":45.78},{"c":45.76,"h":45.77,"l":45.76,"n":6,"o":45.77,"t":"2026-10-19T09:30:00Z","v":685,"vw":45.761818},{"c":45.76,"h":45.78,"l":45.76,"n":11,"o":45.78,"t":"2026-10-19T09:40:00Z","v":1338,"vw":45.761818},{"c":45.74,"h":45.74,"l":45.74,"n":3,"o":45.74,"t":"2026-10-19T10:00:00Z","v":162,"vw":45.74},{"c":45.76,"h":45.76,"l":45.76,"n":3,"o":45.76,"t":"2026-10-19T10:10:00Z","v":306,"vw":45.76},{"c":45.73,"h":45.73,"l":45.7,"n":11,"o":45.7,"t":"2026-10-19T10:20:00Z","v":1884,"vw":45.702912},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-19T10:25:00Z","v":100,"vw":45.7},{"c":45.721,"h":45.721,"l":45.721,"n":2,"o":45.721,"t":"2026-10-19T10:30:00Z","v":455,"vw":45.721},{"c":45.81,"h":45.81,"l":45.79,"n":15,"o":45.8,"t":"2026-10-19T10:35:00Z","v":1376,"vw":45.804653},{"c":45.73,"h":45.73,"l":45.71,"n":7,"o":45.71,"t":"2026-10-19T10:40:00Z","v":670,"vw":45.718511},{"c":45.67,"h":45.68,"l":45.66,"n":6,"o":45.66,"t":"2026-10-19T10:45:00Z","v":670,"vw":45.67},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-10-19T10:50:00Z","v":100,"vw":45.76},{"c":45.82,"h":45.82,"l":45.81,"n":5,"o":45.81,"t":"2026-10-19T10:55:00Z","v":644,"vw":45.81367},{"c":45.84,"h":45.84,"l":45.79,"n":16,"o":45.79,"t":"2026-10-19T11:00:00Z","v":1033,"vw":45.819041},{"c":45.8697,"h":45.8697,"l":45.8697,"n":1,"o":45.8697,"t":"2026-10-19T11:05:00Z","v":1000,"vw":45.8697},{"c":45.911,"h":45.911,"l":45.911,"n":1,"o":45.911,"t":"2026-10-19T11:15:00Z","v":1000,"vw":45.911},{"c":45.92,"h":45.925,"l":45.92,"n":3,"o":45.925,"t":"2026-10-19T11:20:00Z","v":500,"vw":45.921},{"c":45.86,"h":45.86,"l":45.86,"n":4,"o":45.86,"t":"2026-10-19T11:25:00Z","v":181,"vw":45.86},{"c":45.79,"h":45.81,"l":45.79,"n":10,"o":45.805,"t":"2026-10-19T11:30:00Z","v":3006,"vw":45.802963},{"c":45.76,"h":45.77,"l":45.75,"n":10,"o":45.75,"t":"2026-10-19T11:35:00Z","v":1092,"vw":45.756746},{"c":45.7895,"h":45.7895,"l":45.78,"n":8,"o":45.78,"t":"2026-10-19T11:40:00Z","v":822,"vw":45.783736},{"c":45.79,"h":45.79,"l":45.79,"n":1,"o":45.79,"t":"2026-10-19T11:45:00Z","v":5000,"vw":45.79},{"c":45.74,"h":45.77,"l":45.74,"n":11,"o":45.77,"t":"2026-10-19T11:50:00Z","v":6275,"vw":45.766062},{"c":45.72,"h":45.72,"l":45.72,"n":3,"o":45.72,"t":"2026-10-19T11:55:00Z","v":155,"vw":45.72},{"c":45.63,"h":45.63,"l":45.56,"n":34,"o":45.58,"t":"2026-10-19T12:00:00Z","v":6430,"vw":45.574493},{"c":45.78,"h":45.78,"l":45.68,"n":19,"o":45.7,"t":"2026-10-19T12:05:00Z","v":1770,"vw":45.704187},{"c":45.68,"h":45.71,"l":45.679,"n":16,"o":45.7,"t":"2026-10-19T12:15:00Z","v":1883,"vw":45.69838},{"c":45.67,"h":45.7,"l":45.65,"n":16,"o":45.66,"t":"2026-10-19T12:20:00Z","v":1826,"vw":45.681671},{"c":45.69,"h":45.7,"l":45.67,"n":8,"o":45.68,"t":"2026-10-19T12:25:00Z","v":702,"vw":45.686567},{"c":45.59,"h":45.68,"l":45.59,"n":18,"o":45.68,"t":"2026-10-19T12:30:00Z","v":2923,"vw":45.670505},{"c":45.6313,"h":45.6313,"l":45.588,"n":5,"o":45.6,"t":"2026-10-19T12:35:00Z","v":2420,"vw":45.596775},{"c":45.67,"h":45.67,"l":45.6387,"n":7,"o":45.6487,"t":"2026-10-19T12:40:00Z","v":1300,"vw":45.654418},{"c":45.62,"h":45.63,"l":45.62,"n":6,"o":45.63,"t":"2026-10-19T12:50:00Z","v":1125,"vw":45.62844},{"c":45.6,"h":45.6,"l":45.6,"n":3,"o":45.6,"t":"2026-10-19T12:55:00Z","v":450,"vw":45.6},{"c":45.62,"h":45.65,"l":45.58,"n":18,"o":45.58,"t":"2026-10-19T13:00:00Z","v":8991,"vw":45.633873},{"c":45.62,"h":45.62,"l":45.62,"n":3,"o":45.62,"t":"2026-10-19T13:05:00Z","v":190,"vw":45.62},{"c":45.6599,"h":45.67,"l":45.6599,"n":6,"o":45.67,"t":"2026-10-19T13:10:00Z","v":1110,"vw":45.66495},{"c":45.55,"h":45.66,"l":45.55,"n":5,"o":45.66,"t":"2026-10-19T13:15:00Z","v":554,"vw":45.61},{"c":45.53,"h":45.57,"l":45.53,"n":17,"o":45.56,"t":"2026-10-19T13:20:00Z","v":6616,"vw":45.561705},{"c":45.58,"h":45.6,"l":45.58,"n":21,"o":45.58,"t":"2026-10-19T13:25:00Z","v":1846,"vw":45.588998},{"c":45.59,"h":45.71,"l":45.565,"n":288,"o":45.59,"t":"2026-10-19T13:30:00Z","v":63670,"vw":45.643544},{"c":45.455,"h":45.605,"l":45.445,"n":411,"o":45.58,"t":"2026-10-19T13:35:00Z","v":120280,"vw":45.555928},{"c":45.43,"h":45.5,"l":45.335,"n":362,"o":45.445,"t":"2026-10-19T13:40:00Z","v":90934,"vw":45.406415},{"c":45.36,"h":45.41,"l":45.19,"n":453,"o":45.41,"t":"2026-10-19T13:45:00Z","v":136415,"vw":45.282388},{"c":45.35,"h":45.41,"l":45.32,"n":112,"o":45.36,"t":"2026-10-19T13:50:00Z","v":27041,"vw":45.37459},{"c":45.45,"h":45.45,"l":45.355,"n":202,"o":45.355,"t":"2026-10-19T13:55:00Z","v":57137,"vw":45.425451},{"c":45.3,"h":45.43,"l":45.26,"n":222,"o":45.42,"t":"2026-10-19T14:00:00Z","v":47401,"vw":45.346385},{"c":45.285,"h":45.34,"l":45.26,"n":260,"o":45.31,"t":"2026-10-19T14:05:00Z","v":70540,"vw":45.297683},{"c":45.205,"h":45.295,"l":45.2,"n":135,"o":45.29,"t":"2026-10-19T14:10:00Z","v":29435,"vw":45.225385},{"c":45.32,"h":45.34,"l":45.195,"n":102,"o":45.2,"t":"2026-10-19T14:15:00Z","v":26505,"vw":45.247328},{"c":45.28,"h":45.35,"l":45.25,"n":115,"o":45.35,"t":"2026-10-19T14:20:00Z","v":26680,"vw":45.293623},{"c":45.2799,"h":45.34,"l":45.2799,"n":77,"o":45.28,"t":"2026-10-19T14:25:00Z","v":13237,"vw":45.323188},{"c":45.27,"h":45.34,"l":45.265,"n":92,"o":45.2671,"t":"2026-10-19T14:30:00Z","v":20409,"vw":45.309371},{"c":45.25,"h":45.2795,"l":45.225,"n":71,"o":45.26,"t":"2026-10-19T14:35:00Z","v":28491,"vw":45.244565},{"c":45.28,"h":45.28,"l":45.23,"n":79,"o":45.245,"t":"2026-10-19T14:40:00Z","v":23505,"vw":45.257177},{"c":45.26,"h":45.26,"l":45.2,"n":116,"o":45.26,"t":"2026-10-19T14:45:00Z","v":24354,"vw":45.231557},{"c":45.21,"h":45.285,"l":45.2,"n":67,"o":45.285,"t":"2026-10-19T14:50:00Z","v":13131,"vw":45.263067},{"c":45.25,"h":45.27,"l":45.22,"n":58,"o":45.22,"t":"2026-10-19T14:55:00Z","v":9404,"vw":45.2497},{"c":45.245,"h":45.29,"l":45.245,"n":79,"o":45.2601,"t":"2026-10-19T15:00:00Z","v":13725,"vw":45.264414},{"c":45.28,"h":45.29,"l":45.23,"n":144,"o":45.23,"t":"2026-10-19T15:05:00Z","v":46201,"vw":45.253638},{"c":45.28,"h":45.29,"l":45.245,"n":66,"o":45.275,"t":"2026-10-19T15:10:00Z","v":9266,"vw":45.267527},{"c":45.21,"h":45.28,"l":45.2,"n":60,"o":45.28,"t":"2026-10-19T15:15:00Z","v":7384,"vw":45.215827},{"c":45.2701,"h":45.275,"l":45.21,"n":50,"o":45.21,"t":"2026-10-19T15:20:00Z","v":15217,"vw":45.225128},{"c":45.32,"h":45.335,"l":45.255,"n":61,"o":45.27,"t":"2026-10-19T15:25:00Z","v":12388,"vw":45.291577},{"c":45.21,"h":45.31,"l":45.21,"n":57,"o":45.31,"t":"2026-10-19T15:30:00Z","v":8818,"vw":45.243213},{"c":45.2144,"h":45.245,"l":45.1901,"n":44,"o":45.215,"t":"2026-10-19T15:35:00Z","v":4220,"vw":45.213428},{"c":45.1901,"h":45.235,"l":45.16,"n":246,"o":45.21,"t":"2026-10-19T15:40:00Z","v":167518,"vw":45.170573},{"c":45.185,"h":45.215,"l":45.175,"n":99,"o":45.19,"t":"2026-10-19T15:45:00Z","v":16167,"vw":45.192581},{"c":45.155,"h":45.165,"l":45.14,"n":166,"o":45.155,"t":"2026-10-19T15:50:00Z","v":40615,"vw":45.15116},{"c":45.16,"h":45.18,"l":45.115,"n":206,"o":45.14,"t":"2026-10-19T15:55:00Z","v":57993,"vw":45.145174},{"c":45.165,"h":45.165,"l":45.1,"n":88,"o":45.155,"t":"2026-10-19T16:00:00Z","v":11085,"vw":45.123423},{"c":45.15,"h":45.195,"l":45.13,"n":72,"o":45.1673,"t":"2026-10-19T16:05:00Z","v":15495,"vw":45.156095},{"c":45.21,"h":45.2199,"l":45.16,"n":59,"o":45.16,"t":"2026-10-19T16:10:00Z","v":16281,"vw":45.174626},{"c":45.2,"h":45.225,"l":45.2,"n":52,"o":45.21,"t":"2026-10-19T16:15:00Z","v":16160,"vw":45.211541},{"c":45.16,"h":45.19,"l":45.16,"n":23,"o":45.19,"t":"2026-10-19T16:20:00Z","v":3186,"vw":45.17},{"c":45.19,"h":45.2,"l":45.17,"n":37,"o":45.17,"t":"2026-10-19T16:25:00Z","v":10043,"vw":45.183811},{"c":45.18,"h":45.19,"l":45.13,"n":90,"o":45.17,"t":"2026-10-19T16:30:00Z","v":22217,"vw":45.17206},{"c":45.16,"h":45.175,"l":45.15,"n":25,"o":45.17,"t":"2026-10-19T16:35:00Z","v":3908,"vw":45.167092},{"c":45.165,"h":45.18,"l":45.15,"n":31,"o":45.18,"t":"2026-10-19T16:40:00Z","v":6099,"vw":45.169063},{"c":45.0846,"h":45.1472,"l":45.0846,"n":33,"o":45.1472,"t":"2026-10-19T16:45:00Z","v":3768,"vw":45.099394},{"c":45.125,"h":45.125,"l":45.07,"n":34,"o":45.07,"t":"2026-10-19T16:50:00Z","v":20941,"vw":45.10649},{"c":45.125,"h":45.14,"l":45.125,"n":21,"o":45.13,"t":"2026-10-19T16:55:00Z","v":4749,"vw":45.134775},{"c":45.08,"h":45.12,"l":45.08,"n":18,"o":45.12,"t":"2026-10-19T17:00:00Z","v":1911,"vw":45.088142},{"c":45.055,"h":45.09,"l":45.055,"n":25,"o":45.09,"t":"2026-10-19T17:05:00Z","v":2654,"vw":45.075089},{"c":45.0671,"h":45.08,"l":45.045,"n":12,"o":45.045,"t":"2026-10-19T17:10:00Z","v":814,"vw":45.068395},{"c":45.04,"h":45.095,"l":45.04,"n":53,"o":45.095,"t":"2026-10-19T17:15:00Z","v":6211,"vw":45.064468},{"c":45.08,"h":45.08,"l":45.04,"n":21,"o":45.04,"t":"2026-10-19T17:20:00Z","v":5448,"vw":45.055113},{"c":45.12,"h":45.13,"l":45.08,"n":38,"o":45.08,"t":"2026-10-19T17:25:00Z","v":6596,"vw":45.114055},{"c":45.19,"h":45.19,"l":45.15,"n":35,"o":45.15,"t":"2026-10-19T17:30:00Z","v":4437,"vw":45.178485},{"c":45.215,"h":45.23,"l":45.19,"n":31,"o":45.2,"t":"2026-10-19T17:35:00Z","v":2284,"vw":45.204636},{"c":45.22,"h":45.25,"l":45.19,"n":123,"o":45.215,"t":"2026-10-19T17:40:00Z","v":16770,"vw":45.227634},{"c":45.21,"h":45.215,"l":45.1898,"n":87,"o":45.21,"t":"2026-10-19T17:45:00Z","v":27606,"vw":45.196851},{"c":45.215,"h":45.225,"l":45.2,"n":64,"o":45.21,"t":"2026-10-19T17:50:00Z","v":11860,"vw":45.216706},{"c":45.22,"h":45.24,"l":45.21,"n":70,"o":45.24,"t":"2026-10-19T17:55:00Z","v":7385,"vw":45.220606},{"c":45.27,"h":45.28,"l":45.25,"n":163,"o":45.25,"t":"2026-10-19T18:00:00Z","v":45501,"vw":45.266053},{"c":45.295,"h":45.295,"l":45.275,"n":47,"o":45.2874,"t":"2026-10-19T18:05:00Z","v":13363,"vw":45.285958},{"c":45.28,"h":45.3,"l":45.27,"n":32,"o":45.29,"t":"2026-10-19T18:10:00Z","v":13626,"vw":45.298132},{"c":45.29,"h":45.29,"l":45.26,"n":34,"o":45.28,"t":"2026-10-19T18:15:00Z","v":6891,"vw":45.273385},{"c":45.25,"h":45.28,"l":45.25,"n":35,"o":45.28,"t":"2026-10-19T18:20:00Z","v":5482,"vw":45.261287},{"c":45.24,"h":45.245,"l":45.23,"n":26,"o":45.245,"t":"2026-10-19T18:25:00Z","v":1674,"vw":45.236534},{"c":45.22,"h":45.245,"l":45.2,"n":68,"o":45.24,"t":"2026-10-19T18:30:00Z","v":19113,"vw":45.203075},{"c":45.225,"h":45.225,"l":45.195,"n":83,"o":45.2,"t":"2026-10-19T18:35:00Z","v":21769,"vw":45.203025},{"c":45.255,"h":45.255,"l":45.23,"n":23,"o":45.23,"t":"2026-10-19T18:40:00Z","v":4050,"vw":45.252569},{"c":45.3099,"h":45.32,"l":45.251,"n":59,"o":45.251,"t":"2026-10-19T18:45:00Z","v":34884,"vw":45.305923},{"c":45.295,"h":45.31,"l":45.28,"n":43,"o":45.31,"t":"2026-10-19T18:50:00Z","v":5907,"vw":45.291261},{"c":45.24,"h":45.27,"l":45.24,"n":55,"o":45.27,"t":"2026-10-19T18:55:00Z","v":11769,"vw":45.25773},{"c":45.2,"h":45.23,"l":45.2,"n":57,"o":45.23,"t":"2026-10-19T19:00:00Z","v":6299,"vw":45.211724},{"c":45.2,"h":45.215,"l":45.19,"n":78,"o":45.2,"t":"2026-10-19T19:05:00Z","v":16566,"vw":45.2009},{"c":45.2,"h":45.215,"l":45.19,"n":57,"o":45.205,"t":"2026-10-19T19:10:00Z","v":8211,"vw":45.204748},{"c":45.21,"h":45.225,"l":45.19,"n":142,"o":45.2,"t":"2026-10-19T19:15:00Z","v":47732,"vw":45.203788},{"c":45.165,"h":45.21,"l":45.16,"n":53,"o":45.21,"t":"2026-10-19T19:20:00Z","v":9347,"vw":45.180785},{"c":45.185,"h":45.185,"l":45.155,"n":62,"o":45.165,"t":"2026-10-19T19:25:00Z","v":9785,"vw":45.162223},{"c":45.205,"h":45.21,"l":45.19,"n":61,"o":45.19,"t":"2026-10-19T19:30:00Z","v":8960,"vw":45.204418},{"c":45.16,"h":45.2,"l":45.155,"n":87,"o":45.2,"t":"2026-10-19T19:35:00Z","v":14956,"vw":45.172782},{"c":45.15,"h":45.165,"l":45.15,"n":43,"o":45.16,"t":"2026-10-19T19:40:00Z","v":1221,"vw":45.157308},{"c":45.19,"h":45.19,"l":45.1501,"n":116,"o":45.155,"t":"2026-10-19T19:45:00Z","v":10653,"vw":45.16664},{"c":45.165,"h":45.2,"l":45.161,"n":1364,"o":45.19,"t":"2026-10-19T19:50:00Z","v":72818,"vw":45.176594},{"c":45.16,"h":45.165,"l":45.135,"n":458,"o":45.161,"t":"2026-10-19T19:55:00Z","v":107332,"vw":45.149724},{"c":45.16,"h":45.16,"l":45.16,"n":12,"o":45.16,"t":"2026-10-19T20:00:00Z","v":3007,"vw":45.16},{"c":45.111,"h":45.1269,"l":45.111,"n":10,"o":45.1269,"t":"2026-10-19T20:05:00Z","v":708,"vw":45.118788},{"c":45.109,"h":45.109,"l":45.109,"n":1,"o":45.109,"t":"2026-10-19T20:20:00Z","v":111,"vw":45.109},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-10-19T20:25:00Z","v":180,"vw":45.09},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-10-19T20:30:00Z","v":302,"vw":45.1},{"c":45.11,"h":45.11,"l":45.11,"n":3,"o":45.11,"t":"2026-10-19T20:35:00Z","v":569,"vw":45.11},{"c":45.1,"h":45.1,"l":45.1,"n":3,"o":45.1,"t":"2026-10-19T20:55:00Z","v":400,"vw":45.1},{"c":45.13,"h":45.13,"l":45.13,"n":5,"o":45.13,"t":"2026-10-19T21:00:00Z","v":377,"vw":45.13},{"c":45.1,"h":45.17,"l":45.1,"n":14,"o":45.17,"t":"2026-10-19T22:00:00Z","v":107237,"vw":45.100836},{"c":45.13,"h":45.13,"l":45.13,"n":2,"o":45.13,"t":"2026-10-19T22:05:00Z","v":681,"vw":45.13},{"c":45.13,"h":45.13,"l":45.13,"n":11,"o":45.13,"t":"2026-10-19T22:10:00Z","v":799,"vw":45.13},{"c":45.12,"h":45.12,"l":45.11,"n":2,"o":45.11,"t":"2026-10-19T22:15:00Z","v":480,"vw":45.115},{"c":45.111,"h":45.16,"l":45.111,"n":6,"o":45.15,"t":"2026-10-19T22:25:00Z","v":7130,"vw":45.154662},{"c":45.12,"h":45.15,"l":45.12,"n":5,"o":45.14,"t":"2026-10-19T22:30:00Z","v":6426,"vw":45.1455},{"c":45.1,"h":45.1,"l":45.1,"n":10,"o":45.1,"t":"2026-10-19T22:35:00Z","v":671,"vw":45.1},{"c":45.07,"h":45.07,"l":45.07,"n":1,"o":45.07,"t":"2026-10-19T22:45:00Z","v":1200,"vw":45.07},{"c":45.07,"h":45.08,"l":45.06,"n":22,"o":45.07,"t":"2026-10-19T22:50:00Z","v":9765,"vw":45.07578},{"c":45.045,"h":45.045,"l":45.045,"n":1,"o":45.045,"t":"2026-10-19T22:55:00Z","v":400,"vw":45.045},{"c":45,"h":45.04,"l":45,"n":40,"o":45.02,"t":"2026-10-19T23:00:00Z","v":14836,"vw":45.026853},{"c":45.0195,"h":45.08,"l":45.0195,"n":6,"o":45.02,"t":"2026-10-19T23:05:00Z","v":852,"vw":45.038679},{"c":44.95,"h":44.99,"l":44.95,"n":5,"o":44.99,"t":"2026-10-19T23:10:00Z","v":6295,"vw":44.951618},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-19T23:25:00Z","v":179,"vw":45.01},{"c":44.93,"h":44.95,"l":44.93,"n":5,"o":44.95,"t":"2026-10-19T23:45:00Z","v":655,"vw":44.939025},{"c":44.86,"h":45.25,"l":44.66,"n":215,"o":45.1,"t":"2026-10-20T08:00:00Z","v":55360,"vw":44.965837},{"c":44.679,"h":44.7,"l":44.679,"n":7,"o":44.6895,"t":"2026-10-20T08:05:00Z","v":1909,"vw":44.696462},{"c":44.77,"h":44.78,"l":44.709,"n":6,"o":44.719,"t":"2026-10-20T08:10:00Z","v":804,"vw":44.736065},{"c":44.72,"h":44.74,"l":44.7,"n":33,"o":44.74,"t":"2026-10-20T08:15:00Z","v":5218,"vw":44.705751},{"c":44.74,"h":44.74,"l":44.7,"n":31,"o":44.72,"t":"2026-10-20T08:20:00Z","v":6378,"vw":44.719734},{"c":44.67,"h":44.78,"l":44.66,"n":19,"o":44.76,"t":"2026-10-20T08:25:00Z","v":3828,"vw":44.709052},{"c":44.72,"h":44.72,"l":44.66,"n":21,"o":44.66,"t":"2026-10-20T08:30:00Z","v":2727,"vw":44.693841},{"c":44.75,"h":44.75,"l":44.74,"n":9,"o":44.75,"t":"2026-10-20T08:35:00Z","v":2362,"vw":44.746589},{"c":44.71,"h":44.75,"l":44.71,"n":7,"o":44.75,"t":"2026-10-20T08:40:00Z","v":452,"vw":44.729827},{"c":44.73,"h":44.74,"l":44.72,"n":19,"o":44.73,"t":"2026-10-20T08:45:00Z","v":2807,"vw":44.723232},{"c":44.68,"h":44.75,"l":44.68,"n":22,"o":44.69,"t":"2026-10-20T08:50:00Z","v":3053,"vw":44.697449},{"c":44.69,"h":44.69,"l":44.6,"n":13,"o":44.66,"t":"2026-10-20T08:55:00Z","v":1453,"vw":44.655424},{"c":44.61,"h":44.65,"l":44.59,"n":17,"o":44.65,"t":"2026-10-20T09:00:00Z","v":1818,"vw":44.61201},{"c":44.68,"h":44.68,"l":44.58,"n":39,"o":44.58,"t":"2026-10-20T09:05:00Z","v":9164,"vw":44.585525},{"c":44.7,"h":44.7,"l":44.67,"n":43,"o":44.68,"t":"2026-10-20T09:10:00Z","v":13340,"vw":44.694329},{"c":44.788,"h":44.788,"l":44.7,"n":7,"o":44.7,"t":"2026-10-20T09:15:00Z","v":2299,"vw":44.778933},{"c":44.77,"h":44.79,"l":44.758,"n":9,"o":44.79,"t":"2026-10-20T09:20:00Z","v":741,"vw":44.775429},{"c":44.66,"h":44.69,"l":44.65,"n":5,"o":44.69,"t":"2026-10-20T09:25:00Z","v":642,"vw":44.658333},{"c":44.68,"h":44.69,"l":44.68,"n":3,"o":44.68,"t":"2026-10-20T09:30:00Z","v":360,"vw":44.682778},{"c":44.64,"h":44.67,"l":44.64,"n":17,"o":44.67,"t":"2026-10-20T09:35:00Z","v":2360,"vw":44.665455},{"c":44.57,"h":44.65,"l":44.57,"n":27,"o":44.65,"t":"2026-10-20T09:45:00Z","v":6732,"vw":44.60164},{"c":44.53,"h":44.54,"l":44.5,"n":114,"o":44.53,"t":"2026-10-20T09:50:00Z","v":12389,"vw":44.51379},{"c":44.5,"h":44.56,"l":44.49,"n":33,"o":44.52,"t":"2026-10-20T09:55:00Z","v":3128,"vw":44.51595},{"c":44.5,"h":44.52,"l":44.5,"n":18,"o":44.51,"t":"2026-10-20T10:00:00Z","v":1930,"vw":44.516052},{"c":44.5,"h":44.5101,"l":44.49,"n":31,"o":44.51,"t":"2026-10-20T10:05:00Z","v":4208,"vw":44.500731},{"c":44.55,"h":44.55,"l":44.51,"n":13,"o":44.51,"t":"2026-10-20T10:10:00Z","v":956,"vw":44.516329},{"c":44.54,"h":44.54,"l":44.51,"n":10,"o":44.54,"t":"2026-10-20T10:15:00Z","v":1783,"vw":44.526895},{"c":44.58,"h":44.58,"l":44.57,"n":3,"o":44.57,"t":"2026-10-20T10:20:00Z","v":265,"vw":44.573846},{"c":44.66,"h":44.66,"l":44.62,"n":8,"o":44.63,"t":"2026-10-20T10:30:00Z","v":775,"vw":44.645333},{"c":44.67,"h":44.67,"l":44.65,"n":6,"o":44.65,"t":"2026-10-20T10:35:00Z","v":1350,"vw":44.652308},{"c":44.69,"h":44.7,"l":44.67,"n":15,"o":44.69,"t":"2026-10-20T10:40:00Z","v":9830,"vw":44.689488},{"c":44.69,"h":44.71,"l":44.69,"n":5,"o":44.7,"t":"2026-10-20T10:45:00Z","v":5590,"vw":44.703364},{"c":44.72,"h":44.72,"l":44.72,"n":3,"o":44.72,"t":"2026-10-20T10:50:00Z","v":489,"vw":44.72},{"c":44.68,"h":44.68,"l":44.68,"n":3,"o":44.68,"t":"2026-10-20T10:55:00Z","v":385,"vw":44.68},{"c":44.7,"h":44.7,"l":44.68,"n":19,"o":44.6885,"t":"2026-10-20T11:00:00Z","v":3703,"vw":44.693269},{"c":44.68,"h":44.69,"l":44.6799,"n":3,"o":44.69,"t":"2026-10-20T11:05:00Z","v":1000,"vw":44.68177},{"c":44.75,"h":44.77,"l":44.75,"n":40,"o":44.75,"t":"2026-10-20T11:10:00Z","v":11473,"vw":44.751475},{"c":44.75,"h":44.75,"l":44.74,"n":5,"o":44.74,"t":"2026-10-20T11:15:00Z","v":610,"vw":44.743846},{"c":44.74,"h":44.74,"l":44.73,"n":8,"o":44.73,"t":"2026-10-20T11:20:00Z","v":1153,"vw":44.737063},{"c":44.74,"h":44.75,"l":44.73,"n":20,"o":44.74,"t":"2026-10-20T11:25:00Z","v":1868,"vw":44.738896},{"c":44.7693,"h":44.7693,"l":44.7693,"n":1,"o":44.7693,"t":"2026-10-20T11:35:00Z","v":200,"vw":44.7693},{"c":44.71,"h":44.77,"l":44.71,"n":5,"o":44.77,"t":"2026-10-20T11:40:00Z","v":2627,"vw":44.712308},{"c":44.7001,"h":44.7001,"l":44.69,"n":10,"o":44.69,"t":"2026-10-20T11:45:00Z","v":41980,"vw":44.70006},{"c":44.76,"h":44.76,"l":44.68,"n":10,"o":44.68,"t":"2026-10-20T11:50:00Z","v":1123,"vw":44.724738},{"c":44.77,"h":44.82,"l":44.77,"n":18,"o":44.79,"t":"2026-10-20T11:55:00Z","v":2115,"vw":44.788782},{"c":44.67,"h":44.76,"l":44.66,"n":11,"o":44.76,"t":"2026-10-20T12:00:00Z","v":1201,"vw":44.6925},{"c":44.52,"h":44.68,"l":44.52,"n":11,"o":44.68,"t":"2026-10-20T12:05:00Z","v":580,"vw":44.56},{"c":44.55,"h":44.59,"l":44.51,"n":16,"o":44.53,"t":"2026-10-20T12:10:00Z","v":2072,"vw":44.528139},{"c":44.56,"h":44.56,"l":44.54,"n":4,"o":44.54,"t":"2026-10-20T12:15:00Z","v":314,"vw":44.553333},{"c":44.75,"h":44.76,"l":44.55,"n":42,"o":44.62,"t":"2026-10-20T12:20:00Z","v":5887,"vw":44.696066},{"c":44.65,"h":44.8,"l":44.6497,"n":52,"o":44.76,"t":"2026-10-20T12:25:00Z","v":11240,"vw":44.727986},{"c":44.66,"h":44.7,"l":44.59,"n":26,"o":44.62,"t":"2026-10-20T12:30:00Z","v":4445,"vw":44.641002},{"c":44.54,"h":44.64,"l":44.53,"n":41,"o":44.6397,"t":"2026-10-20T12:35:00Z","v":9032,"vw":44.555073},{"c":44.74,"h":44.79,"l":44.59,"n":54,"o":44.6,"t":"2026-10-20T12:40:00Z","v":16380,"vw":44.733598},{"c":44.7285,"h":44.79,"l":44.68,"n":70,"o":44.7,"t":"2026-10-20T12:45:00Z","v":14347,"vw":44.708063},{"c":44.63,"h":44.71,"l":44.63,"n":24,"o":44.64,"t":"2026-10-20T12:50:00Z","v":3951,"vw":44.660357},{"c":44.63,"h":44.63,"l":44.5985,"n":6,"o":44.5985,"t":"2026-10-20T12:55:00Z","v":971,"vw":44.609711},{"c":44.62,"h":44.65,"l":44.52,"n":42,"o":44.65,"t":"2026-10-20T13:00:00Z","v":9569,"vw":44.557739},{"c":44.6186,"h":44.6481,"l":44.6,"n":14,"o":44.6,"t":"2026-10-20T13:05:00Z","v":2943,"vw":44.606479},{"c":44.569,"h":44.5701,"l":44.5685,"n":12,"o":44.57,"t":"2026-10-20T13:10:00Z","v":1366,"vw":44.569466},{"c":44.65,"h":44.65,"l":44.53,"n":18,"o":44.53,"t":"2026-10-20T13:15:00Z","v":3850,"vw":44.600219},{"c":44.75,"h":44.75,"l":44.62,"n":15,"o":44.62,"t":"2026-10-20T13:20:00Z","v":5340,"vw":44.69998},{"c":44.76,"h":44.76,"l":44.67,"n":20,"o":44.75,"t":"2026-10-20T13:25:00Z","v":2218,"vw":44.720866},{"c":44.64,"h":44.74,"l":44.595,"n":183,"o":44.73,"t":"2026-10-20T13:30:00Z","v":48790,"vw":44.668561},{"c":44.815,"h":44.8299,"l":44.63,"n":238,"o":44.63,"t":"2026-10-20T13:35:00Z","v":74596,"vw":44.758818},{"c":44.88,"h":44.91,"l":44.81,"n":177,"o":44.81,"t":"2026-10-20T13:40:00Z","v":42794,"vw":44.87335},{"c":44.86,"h":44.975,"l":44.86,"n":307,"o":44.89,"t":"2026-10-20T13:45:00Z","v":90310,"vw":44.928069},{"c":44.775,"h":44.88,"l":44.74,"n":197,"o":44.87,"t":"2026-10-20T13:50:00Z","v":63532,"vw":44.811679},{"c":44.85,"h":44.86,"l":44.755,"n":148,"o":44.78,"t":"2026-10-20T13:55:00Z","v":48767,"vw":44.795218},{"c":44.71,"h":44.85,"l":44.71,"n":176,"o":44.845,"t":"2026-10-20T14:00:00Z","v":49967,"vw":44.763268},{"c":44.85,"h":44.895,"l":44.71,"n":216,"o":44.71,"t":"2026-10-20T14:05:00Z","v":69151,"vw":44.81849},{"c":44.94,"h":44.95,"l":44.78,"n":258,"o":44.85,"t":"2026-10-20T14:10:00Z","v":86887,"vw":44.841061},{"c":45.11,"h":45.13,"l":44.92,"n":186,"o":44.92,"t":"2026-10-20T14:15:00Z","v":46415,"vw":44.984807},{"c":45.225,"h":45.23,"l":45.04,"n":214,"o":45.05,"t":"2026-10-20T14:20:00Z","v":50240,"vw":45.125518},{"c":45.42,"h":45.42,"l":45.2199,"n":296,"o":45.22,"t":"2026-10-20T14:25:00Z","v":74303,"vw":45.326662},{"c":45.34,"h":45.46,"l":45.3028,"n":312,"o":45.43,"t":"2026-10-20T14:30:00Z","v":71673,"vw":45.406302},{"c":45.27,"h":45.385,"l":45.22,"n":195,"o":45.35,"t":"2026-10-20T14:35:00Z","v":61903,"vw":45.301988},{"c":45.33,"h":45.42,"l":45.23,"n":258,"o":45.26,"t":"2026-10-20T14:40:00Z","v":100799,"vw":45.365977},{"c":45.175,"h":45.31,"l":45.175,"n":133,"o":45.3,"t":"2026-10-20T14:45:00Z","v":43197,"vw":45.239114},{"c":45.1199,"h":45.17,"l":45.06,"n":202,"o":45.16,"t":"2026-10-20T14:50:00Z","v":75931,"vw":45.118185},{"c":45.1701,"h":45.18,"l":45.1,"n":82,"o":45.12,"t":"2026-10-20T14:55:00Z","v":26987,"vw":45.130968},{"c":45.15,"h":45.18,"l":45.14,"n":104,"o":45.16,"t":"2026-10-20T15:00:00Z","v":40301,"vw":45.153835},{"c":45.175,"h":45.2,"l":45.14,"n":97,"o":45.15,"t":"2026-10-20T15:05:00Z","v":17607,"vw":45.174623},{"c":44.99,"h":45.19,"l":44.97,"n":439,"o":45.175,"t":"2026-10-20T15:10:00Z","v":156467,"vw":45.086782},{"c":45.1,"h":45.125,"l":45.005,"n":94,"o":45.005,"t":"2026-10-20T15:15:00Z","v":31884,"vw":45.065562},{"c":44.98,"h":45.1,"l":44.9701,"n":152,"o":45.1,"t":"2026-10-20T15:20:00Z","v":40787,"vw":45.03248},{"c":44.99,"h":45.025,"l":44.96,"n":112,"o":45,"t":"2026-10-20T15:25:00Z","v":29712,"vw":44.994389},{"c":44.945,"h":45,"l":44.935,"n":60,"o":44.995,"t":"2026-10-20T15:30:00Z","v":17359,"vw":44.965012},{"c":44.95,"h":44.9525,"l":44.91,"n":64,"o":44.95,"t":"2026-10-20T15:35:00Z","v":22040,"vw":44.928486},{"c":45.005,"h":45.035,"l":44.965,"n":49,"o":44.965,"t":"2026-10-20T15:40:00Z","v":23213,"vw":44.996353},{"c":44.97,"h":45.01,"l":44.93,"n":65,"o":45.01,"t":"2026-10-20T15:45:00Z","v":25200,"vw":44.959531},{"c":44.97,"h":44.985,"l":44.965,"n":34,"o":44.97,"t":"2026-10-20T15:50:00Z","v":7093,"vw":44.969715},{"c":44.925,"h":44.96,"l":44.9,"n":62,"o":44.96,"t":"2026-10-20T15:55:00Z","v":22335,"vw":44.913426},{"c":44.85,"h":44.92,"l":44.85,"n":59,"o":44.91,"t":"2026-10-20T16:00:00Z","v":6979,"vw":44.894927},{"c":44.86,"h":44.87,"l":44.84,"n":42,"o":44.86,"t":"2026-10-20T16:05:00Z","v":5053,"vw":44.861836},{"c":44.84,"h":44.88,"l":44.83,"n":55,"o":44.86,"t":"2026-10-20T16:10:00Z","v":13041,"vw":44.856572},{"c":44.73,"h":44.845,"l":44.73,"n":81,"o":44.845,"t":"2026-10-20T16:15:00Z","v":11665,"vw":44.780424},{"c":44.75,"h":44.75,"l":44.7086,"n":74,"o":44.74,"t":"2026-10-20T16:20:00Z","v":21475,"vw":44.724504},{"c":44.755,"h":44.79,"l":44.73,"n":114,"o":44.74,"t":"2026-10-20T16:25:00Z","v":40496,"vw":44.757399},{"c":44.7799,"h":44.785,"l":44.75,"n":39,"o":44.77,"t":"2026-10-20T16:30:00Z","v":12021,"vw":44.762624},{"c":44.8208,"h":44.838,"l":44.779,"n":32,"o":44.779,"t":"2026-10-20T16:35:00Z","v":5442,"vw":44.819505},{"c":44.7701,"h":44.845,"l":44.7701,"n":81,"o":44.82,"t":"2026-10-20T16:40:00Z","v":27745,"vw":44.811384},{"c":44.765,"h":44.78,"l":44.745,"n":35,"o":44.78,"t":"2026-10-20T16:45:00Z","v":5434,"vw":44.760022},{"c":44.71,"h":44.76,"l":44.71,"n":99,"o":44.76,"t":"2026-10-20T16:50:00Z","v":35911,"vw":44.735415},{"c":44.698,"h":44.715,"l":44.698,"n":82,"o":44.71,"t":"2026-10-20T16:55:00Z","v":37557,"vw":44.709413},{"c":44.62,"h":44.71,"l":44.62,"n":368,"o":44.695,"t":"2026-10-20T17:00:00Z","v":121771,"vw":44.670486},{"c":44.635,"h":44.65,"l":44.63,"n":66,"o":44.63,"t":"2026-10-20T17:05:00Z","v":24320,"vw":44.632409},{"c":44.665,"h":44.665,"l":44.635,"n":32,"o":44.635,"t":"2026-10-20T17:10:00Z","v":4618,"vw":44.654945},{"c":44.705,"h":44.705,"l":44.675,"n":62,"o":44.675,"t":"2026-10-20T17:15:00Z","v":15092,"vw":44.688666},{"c":44.73,"h":44.75,"l":44.695,"n":41,"o":44.71,"t":"2026-10-20T17:20:00Z","v":9532,"vw":44.72561},{"c":44.75,"h":44.76,"l":44.71,"n":23,"o":44.71,"t":"2026-10-20T17:25:00Z","v":2632,"vw":44.74296},{"c":44.725,"h":44.75,"l":44.725,"n":29,"o":44.75,"t":"2026-10-20T17:30:00Z","v":7543,"vw":44.744111},{"c":44.71,"h":44.755,"l":44.71,"n":25,"o":44.75,"t":"2026-10-20T17:35:00Z","v":4242,"vw":44.734455},{"c":44.6902,"h":44.7,"l":44.685,"n":16,"o":44.7,"t":"2026-10-20T17:40:00Z","v":7393,"vw":44.692744},{"c":44.75,"h":44.75,"l":44.75,"n":15,"o":44.75,"t":"2026-10-20T17:45:00Z","v":850,"vw":44.75},{"c":44.745,"h":44.79,"l":44.745,"n":68,"o":44.75,"t":"2026-10-20T17:50:00Z","v":4536,"vw":44.766436},{"c":44.73,"h":44.73,"l":44.72,"n":25,"o":44.73,"t":"2026-10-20T17:55:00Z","v":3362,"vw":44.726271},{"c":44.801,"h":44.8101,"l":44.765,"n":38,"o":44.765,"t":"2026-10-20T18:00:00Z","v":2365,"vw":44.797551},{"c":44.8,"h":44.801,"l":44.79,"n":27,"o":44.8,"t":"2026-10-20T18:05:00Z","v":3960,"vw":44.797245},{"c":44.79,"h":44.8,"l":44.79,"n":19,"o":44.8,"t":"2026-10-20T18:10:00Z","v":2327,"vw":44.797471},{"c":44.79,"h":44.79,"l":44.77,"n":21,"o":44.785,"t":"2026-10-20T18:15:00Z","v":1427,"vw":44.781},{"c":44.77,"h":44.789,"l":44.77,"n":23,"o":44.789,"t":"2026-10-20T18:20:00Z","v":5241,"vw":44.771646},{"c":44.775,"h":44.785,"l":44.775,"n":7,"o":44.78,"t":"2026-10-20T18:25:00Z","v":713,"vw":44.782143},{"c":44.74,"h":44.78,"l":44.74,"n":31,"o":44.78,"t":"2026-10-20T18:30:00Z","v":2499,"vw":44.758064},{"c":44.73,"h":44.755,"l":44.71,"n":82,"o":44.75,"t":"2026-10-20T18:35:00Z","v":21975,"vw":44.740231},{"c":44.7,"h":44.74,"l":44.7,"n":30,"o":44.73,"t":"2026-10-20T18:40:00Z","v":3876,"vw":44.732166},{"c":44.735,"h":44.755,"l":44.71,"n":25,"o":44.71,"t":"2026-10-20T18:45:00Z","v":2883,"vw":44.73541},{"c":44.725,"h":44.73,"l":44.725,"n":14,"o":44.725,"t":"2026-10-20T18:50:00Z","v":1527,"vw":44.7278},{"c":44.75,"h":44.75,"l":44.72,"n":36,"o":44.73,"t":"2026-10-20T18:55:00Z","v":11549,"vw":44.737808},{"c":44.77,"h":44.79,"l":44.76,"n":45,"o":44.76,"t":"2026-10-20T19:00:00Z","v":12355,"vw":44.782611},{"c":44.7577,"h":44.775,"l":44.74,"n":57,"o":44.775,"t":"2026-10-20T19:05:00Z","v":10028,"vw":44.745563},{"c":44.72,"h":44.75,"l":44.715,"n":32,"o":44.745,"t":"2026-10-20T19:10:00Z","v":4608,"vw":44.741596},{"c":44.685,"h":44.715,"l":44.68,"n":44,"o":44.715,"t":"2026-10-20T19:15:00Z","v":7980,"vw":44.695398},{"c":44.685,"h":44.69,"l":44.675,"n":29,"o":44.69,"t":"2026-10-20T19:20:00Z","v":7857,"vw":44.686611},{"c":44.7278,"h":44.7399,"l":44.685,"n":32,"o":44.685,"t":"2026-10-20T19:25:00Z","v":3449,"vw":44.70484},{"c":44.7,"h":44.73,"l":44.7,"n":37,"o":44.725,"t":"2026-10-20T19:30:00Z","v":4264,"vw":44.720272},{"c":44.655,"h":44.69,"l":44.64,"n":53,"o":44.69,"t":"2026-10-20T19:35:00Z","v":19548,"vw":44.665453},{"c":44.69,"h":44.71,"l":44.645,"n":116,"o":44.65,"t":"2026-10-20T19:40:00Z","v":13077,"vw":44.682734},{"c":44.73,"h":44.735,"l":44.69,"n":163,"o":44.69,"t":"2026-10-20T19:45:00Z","v":34307,"vw":44.721955},{"c":44.71,"h":44.735,"l":44.7023,"n":422,"o":44.725,"t":"2026-10-20T19:50:00Z","v":12272,"vw":44.715421},{"c":44.68,"h":44.7077,"l":44.67,"n":272,"o":44.7,"t":"2026-10-20T19:55:00Z","v":53201,"vw":44.682285},{"c":44.67,"h":44.68,"l":44.67,"n":10,"o":44.68,"t":"2026-10-20T20:00:00Z","v":30489,"vw":44.679803},{"c":44.72,"h":44.72,"l":44.72,"n":7,"o":44.72,"t":"2026-10-20T20:05:00Z","v":25005,"vw":44.72},{"c":44.7486,"h":44.7486,"l":44.7486,"n":1,"o":44.7486,"t":"2026-10-20T20:15:00Z","v":500,"vw":44.7486},{"c":44.73,"h":44.73,"l":44.72,"n":4,"o":44.72,"t":"2026-10-20T20:20:00Z","v":1600,"vw":44.720667},{"c":44.7086,"h":44.7295,"l":44.7086,"n":2,"o":44.7295,"t":"2026-10-20T20:25:00Z","v":600,"vw":44.726017},{"c":44.73,"h":44.73,"l":44.7,"n":9,"o":44.7,"t":"2026-10-20T20:30:00Z","v":6344,"vw":44.722607},{"c":44.73,"h":44.73,"l":44.73,"n":2,"o":44.73,"t":"2026-10-20T20:35:00Z","v":437,"vw":44.73},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-20T20:45:00Z","v":221,"vw":44.75},{"c":44.7932,"h":44.7932,"l":44.7932,"n":1,"o":44.7932,"t":"2026-10-20T20:55:00Z","v":120,"vw":44.7932},{"c":44.84,"h":44.84,"l":44.757,"n":3,"o":44.757,"t":"2026-10-20T21:00:00Z","v":724,"vw":44.78268},{"c":44.75,"h":44.75,"l":44.75,"n":5,"o":44.75,"t":"2026-10-20T21:55:00Z","v":256,"vw":44.75},{"c":44.82,"h":44.82,"l":44.81,"n":3,"o":44.82,"t":"2026-10-20T22:00:00Z","v":390,"vw":44.817436},{"c":44.7701,"h":44.7701,"l":44.77,"n":6,"o":44.77,"t":"2026-10-20T22:05:00Z","v":687,"vw":44.77005},{"c":44.83,"h":44.83,"l":44.82,"n":7,"o":44.82,"t":"2026-10-20T22:15:00Z","v":813,"vw":44.826987},{"c":44.93,"h":44.93,"l":44.8797,"n":9,"o":44.8797,"t":"2026-10-20T22:20:00Z","v":1097,"vw":44.908982},{"c":44.9,"h":44.9,"l":44.9,"n":2,"o":44.9,"t":"2026-10-20T22:25:00Z","v":391,"vw":44.9},{"c":44.78,"h":44.78,"l":44.74,"n":10,"o":44.77,"t":"2026-10-20T22:35:00Z","v":534,"vw":44.765455},{"c":44.75,"h":44.75,"l":44.74,"n":7,"o":44.74,"t":"2026-10-20T22:40:00Z","v":531,"vw":44.742024},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-20T22:45:00Z","v":10000,"vw":44.71},{"c":44.701,"h":44.701,"l":44.701,"n":1,"o":44.701,"t":"2026-10-20T22:50:00Z","v":600,"vw":44.701},{"c":44.68,"h":44.68,"l":44.68,"n":3,"o":44.68,"t":"2026-10-20T22:55:00Z","v":128,"vw":44.68},{"c":44.68,"h":44.68,"l":44.68,"n":6,"o":44.68,"t":"2026-10-20T23:05:00Z","v":2436,"vw":44.68},{"c":44.67,"h":44.67,"l":44.65,"n":4,"o":44.65,"t":"2026-10-20T23:10:00Z","v":1116,"vw":44.668182},{"c":44.6,"h":44.63,"l":44.56,"n":15,"o":44.63,"t":"2026-10-20T23:15:00Z","v":6320,"vw":44.571347},{"c":44.59,"h":44.6069,"l":44.59,"n":2,"o":44.6069,"t":"2026-10-20T23:20:00Z","v":650,"vw":44.5926},{"c":44.6,"h":44.6,"l":44.6,"n":11,"o":44.6,"t":"2026-10-20T23:30:00Z","v":1671,"vw":44.6},{"c":44.63,"h":44.63,"l":44.63,"n":4,"o":44.63,"t":"2026-10-20T23:35:00Z","v":289,"vw":44.63},{"c":44.6023,"h":44.6023,"l":44.57,"n":7,"o":44.599,"t":"2026-10-20T23:45:00Z","v":873,"vw":44.591107},{"c":44.81,"h":44.81,"l":44.55,"n":9,"o":44.57,"t":"2026-10-20T23:55:00Z","v":44318,"vw":44.785187},{"c":44.76,"h":44.76,"l":44.47,"n":88,"o":44.48,"t":"2026-10-21T08:00:00Z","v":27027,"vw":44.557846},{"c":44.71,"h":44.71,"l":44.49,"n":11,"o":44.61,"t":"2026-10-21T08:05:00Z","v":950,"vw":44.58549},{"c":44.63,"h":44.63,"l":44.63,"n":2,"o":44.63,"t":"2026-10-21T08:15:00Z","v":200,"vw":44.63},{"c":44.65,"h":44.66,"l":44.65,"n":5,"o":44.66,"t":"2026-10-21T08:20:00Z","v":500,"vw":44.652},{"c":44.73,"h":44.73,"l":44.73,"n":2,"o":44.73,"t":"2026-10-21T08:25:00Z","v":130,"vw":44.73},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-10-21T08:30:00Z","v":175,"vw":44.7},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-21T08:35:00Z","v":100,"vw":44.71},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-21T08:40:00Z","v":160,"vw":44.72},{"c":44.73,"h":44.74,"l":44.73,"n":5,"o":44.73,"t":"2026-10-21T08:45:00Z","v":470,"vw":44.733478},{"c":44.68,"h":44.68,"l":44.67,"n":7,"o":44.67,"t":"2026-10-21T08:55:00Z","v":410,"vw":44.673333},{"c":44.69,"h":44.69,"l":44.69,"n":4,"o":44.69,"t":"2026-10-21T09:00:00Z","v":380,"vw":44.69},{"c":44.7678,"h":44.7678,"l":44.76,"n":11,"o":44.76,"t":"2026-10-21T09:30:00Z","v":1627,"vw":44.766724},{"c":44.7,"h":44.77,"l":44.7,"n":5,"o":44.769,"t":"2026-10-21T09:35:00Z","v":4280,"vw":44.767142},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-21T09:40:00Z","v":320,"vw":44.72},{"c":44.62,"h":44.7,"l":44.62,"n":7,"o":44.7,"t":"2026-10-21T09:55:00Z","v":533,"vw":44.654},{"c":44.6,"h":44.63,"l":44.6,"n":14,"o":44.63,"t":"2026-10-21T10:00:00Z","v":1330,"vw":44.611538},{"c":44.57,"h":44.6,"l":44.57,"n":5,"o":44.6,"t":"2026-10-21T10:05:00Z","v":1020,"vw":44.590588},{"c":44.56,"h":44.56,"l":44.52,"n":5,"o":44.52,"t":"2026-10-21T10:15:00Z","v":1451,"vw":44.529814},{"c":44.62,"h":44.62,"l":44.55,"n":5,"o":44.55,"t":"2026-10-21T10:20:00Z","v":357,"vw":44.596667},{"c":44.66,"h":44.67,"l":44.63,"n":24,"o":44.64,"t":"2026-10-21T10:25:00Z","v":4146,"vw":44.649368},{"c":44.68,"h":44.68,"l":44.65,"n":12,"o":44.67,"t":"2026-10-21T10:30:00Z","v":852,"vw":44.667814},{"c":44.72,"h":44.72,"l":44.72,"n":4,"o":44.72,"t":"2026-10-21T10:35:00Z","v":109,"vw":44.72},{"c":44.845,"h":44.845,"l":44.8,"n":23,"o":44.8,"t":"2026-10-21T10:40:00Z","v":1404,"vw":44.829296},{"c":44.81,"h":44.82,"l":44.81,"n":14,"o":44.82,"t":"2026-10-21T10:45:00Z","v":956,"vw":44.8175},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-21T10:50:00Z","v":100,"vw":44.8},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-21T10:55:00Z","v":200,"vw":44.79},{"c":44.85,"h":44.87,"l":44.83,"n":87,"o":44.83,"t":"2026-10-21T11:00:00Z","v":25201,"vw":44.846493},{"c":44.79,"h":44.84,"l":44.79,"n":13,"o":44.84,"t":"2026-10-21T11:05:00Z","v":691,"vw":44.797886},{"c":44.87,"h":44.87,"l":44.85,"n":2,"o":44.85,"t":"2026-10-21T11:10:00Z","v":1000,"vw":44.856},{"c":44.9,"h":44.9,"l":44.87,"n":32,"o":44.87,"t":"2026-10-21T11:15:00Z","v":7637,"vw":44.882853},{"c":44.87,"h":44.9,"l":44.87,"n":3,"o":44.9,"t":"2026-10-21T11:20:00Z","v":373,"vw":44.885},{"c":44.88,"h":44.9003,"l":44.88,"n":3,"o":44.9003,"t":"2026-10-21T11:25:00Z","v":208,"vw":44.890493},{"c":44.98,"h":45.0117,"l":44.92,"n":18,"o":44.92,"t":"2026-10-21T11:30:00Z","v":4284,"vw":44.958788},{"c":44.96,"h":44.97,"l":44.92,"n":22,"o":44.96,"t":"2026-10-21T11:35:00Z","v":3619,"vw":44.949907},{"c":45.1,"h":45.1215,"l":44.99,"n":21,"o":44.99,"t":"2026-10-21T11:40:00Z","v":1668,"vw":45.091956},{"c":45.07,"h":45.09,"l":45.05,"n":13,"o":45.09,"t":"2026-10-21T11:45:00Z","v":1170,"vw":45.064314},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-10-21T11:50:00Z","v":160,"vw":45.09},{"c":45.11,"h":45.12,"l":45.099,"n":11,"o":45.099,"t":"2026-10-21T11:55:00Z","v":1084,"vw":45.112457},{"c":45.12,"h":45.14,"l":45.11,"n":28,"o":45.11,"t":"2026-10-21T12:00:00Z","v":5153,"vw":45.124452},{"c":45.09,"h":45.09,"l":45.06,"n":6,"o":45.08,"t":"2026-10-21T12:05:00Z","v":453,"vw":45.0775},{"c":45.05,"h":45.08,"l":45.05,"n":13,"o":45.07,"t":"2026-10-21T12:10:00Z","v":1532,"vw":45.067962},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-21T12:15:00Z","v":164,"vw":45.04},{"c":45.02,"h":45.05,"l":45.02,"n":7,"o":45.05,"t":"2026-10-21T12:20:00Z","v":843,"vw":45.02973},{"c":44.91,"h":44.94,"l":44.9015,"n":18,"o":44.93,"t":"2026-10-21T12:25:00Z","v":3946,"vw":44.917247},{"c":44.84,"h":44.91,"l":44.83,"n":17,"o":44.89,"t":"2026-10-21T12:30:00Z","v":2854,"vw":44.862312},{"c":44.79,"h":44.82,"l":44.77,"n":80,"o":44.81,"t":"2026-10-21T12:35:00Z","v":33561,"vw":44.797048},{"c":44.8,"h":44.82,"l":44.8,"n":8,"o":44.82,"t":"2026-10-21T12:40:00Z","v":1044,"vw":44.803437},{"c":44.78,"h":44.82,"l":44.77,"n":28,"o":44.8115,"t":"2026-10-21T12:45:00Z","v":9901,"vw":44.802031},{"c":44.84,"h":44.84,"l":44.81,"n":25,"o":44.82,"t":"2026-10-21T12:50:00Z","v":4532,"vw":44.826118},{"c":44.87,"h":44.87,"l":44.87,"n":7,"o":44.87,"t":"2026-10-21T12:55:00Z","v":115,"vw":44.87},{"c":44.96,"h":45.02,"l":44.88,"n":21,"o":44.88,"t":"2026-10-21T13:00:00Z","v":8096,"vw":44.941687},{"c":45.05,"h":45.11,"l":44.98,"n":26,"o":44.98,"t":"2026-10-21T13:05:00Z","v":8097,"vw":45.066686},{"c":44.98,"h":44.98,"l":44.98,"n":2,"o":44.98,"t":"2026-10-21T13:10:00Z","v":130,"vw":44.98},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-21T13:15:00Z","v":700,"vw":45.08},{"c":45.08,"h":45.1,"l":45.07,"n":14,"o":45.08,"t":"2026-10-21T13:20:00Z","v":2839,"vw":45.082039},{"c":45.04,"h":45.1,"l":45.03,"n":69,"o":45.08,"t":"2026-10-21T13:25:00Z","v":23273,"vw":45.066449},{"c":44.99,"h":45.06,"l":44.96,"n":138,"o":45.05,"t":"2026-10-21T13:30:00Z","v":55729,"vw":45.018172},{"c":44.99,"h":45.035,"l":44.94,"n":200,"o":44.9701,"t":"2026-10-21T13:35:00Z","v":60309,"vw":44.983675},{"c":45.05,"h":45.07,"l":44.97,"n":254,"o":45,"t":"2026-10-21T13:40:00Z","v":86877,"vw":45.003316},{"c":45,"h":45.06,"l":44.96,"n":198,"o":45.015,"t":"2026-10-21T13:45:00Z","v":46701,"vw":45.020621},{"c":44.96,"h":45.02,"l":44.95,"n":265,"o":44.99,"t":"2026-10-21T13:50:00Z","v":82717,"vw":44.985542},{"c":44.8963,"h":44.99,"l":44.865,"n":132,"o":44.96,"t":"2026-10-21T13:55:00Z","v":83672,"vw":44.9527},{"c":44.83,"h":44.87,"l":44.8,"n":156,"o":44.85,"t":"2026-10-21T14:00:00Z","v":41156,"vw":44.836479},{"c":44.73,"h":44.86,"l":44.705,"n":99,"o":44.8429,"t":"2026-10-21T14:05:00Z","v":15794,"vw":44.767345},{"c":44.8301,"h":44.845,"l":44.74,"n":164,"o":44.74,"t":"2026-10-21T14:10:00Z","v":44909,"vw":44.789433},{"c":44.8,"h":44.84,"l":44.79,"n":112,"o":44.84,"t":"2026-10-21T14:15:00Z","v":27662,"vw":44.805773},{"c":44.87,"h":44.88,"l":44.83,"n":128,"o":44.83,"t":"2026-10-21T14:20:00Z","v":28602,"vw":44.849746},{"c":44.96,"h":44.995,"l":44.855,"n":133,"o":44.87,"t":"2026-10-21T14:25:00Z","v":54546,"vw":44.934},{"c":44.9,"h":44.99,"l":44.9,"n":175,"o":44.95,"t":"2026-10-21T14:30:00Z","v":50479,"vw":44.946686},{"c":44.9,"h":44.92,"l":44.87,"n":130,"o":44.895,"t":"2026-10-21T14:35:00Z","v":47998,"vw":44.9063},{"c":44.875,"h":44.9,"l":44.86,"n":131,"o":44.895,"t":"2026-10-21T14:40:00Z","v":48280,"vw":44.872782},{"c":44.93,"h":44.9301,"l":44.845,"n":152,"o":44.86,"t":"2026-10-21T14:45:00Z","v":54136,"vw":44.898916},{"c":44.86,"h":44.93,"l":44.86,"n":38,"o":44.93,"t":"2026-10-21T14:50:00Z","v":6748,"vw":44.891884},{"c":44.89,"h":44.93,"l":44.86,"n":50,"o":44.87,"t":"2026-10-21T14:55:00Z","v":9890,"vw":44.897326},{"c":44.865,"h":44.89,"l":44.845,"n":35,"o":44.88,"t":"2026-10-21T15:00:00Z","v":6355,"vw":44.872414},{"c":44.82,"h":44.85,"l":44.82,"n":57,"o":44.85,"t":"2026-10-21T15:05:00Z","v":17362,"vw":44.828348},{"c":44.815,"h":44.83,"l":44.8,"n":57,"o":44.83,"t":"2026-10-21T15:10:00Z","v":15483,"vw":44.818333},{"c":44.835,"h":44.865,"l":44.815,"n":79,"o":44.815,"t":"2026-10-21T15:15:00Z","v":29812,"vw":44.856939},{"c":44.97,"h":44.99,"l":44.84,"n":45,"o":44.84,"t":"2026-10-21T15:20:00Z","v":7450,"vw":44.907354},{"c":45.09,"h":45.13,"l":44.9651,"n":205,"o":44.9651,"t":"2026-10-21T15:25:00Z","v":56241,"vw":45.026293},{"c":45.04,"h":45.1,"l":45.04,"n":53,"o":45.09,"t":"2026-10-21T15:30:00Z","v":8479,"vw":45.091136},{"c":45.075,"h":45.08,"l":45.02,"n":59,"o":45.05,"t":"2026-10-21T15:35:00Z","v":5527,"vw":45.050202},{"c":44.92,"h":45.07,"l":44.92,"n":82,"o":45.07,"t":"2026-10-21T15:40:00Z","v":24960,"vw":44.984492},{"c":44.95,"h":44.95,"l":44.92,"n":46,"o":44.93,"t":"2026-10-21T15:45:00Z","v":10171,"vw":44.933665},{"c":44.95,"h":44.9674,"l":44.9471,"n":53,"o":44.95,"t":"2026-10-21T15:50:00Z","v":6721,"vw":44.951938},{"c":44.93,"h":44.96,"l":44.93,"n":39,"o":44.945,"t":"2026-10-21T15:55:00Z","v":8167,"vw":44.953037},{"c":44.94,"h":44.945,"l":44.92,"n":42,"o":44.925,"t":"2026-10-21T16:00:00Z","v":12943,"vw":44.939015},{"c":44.895,"h":44.935,"l":44.89,"n":67,"o":44.93,"t":"2026-10-21T16:05:00Z","v":10050,"vw":44.903068},{"c":44.91,"h":44.925,"l":44.87,"n":35,"o":44.9,"t":"2026-10-21T16:10:00Z","v":8074,"vw":44.900465},{"c":44.92,"h":44.95,"l":44.92,"n":27,"o":44.94,"t":"2026-10-21T16:15:00Z","v":5695,"vw":44.937844},{"c":44.945,"h":44.945,"l":44.9001,"n":26,"o":44.915,"t":"2026-10-21T16:20:00Z","v":7084,"vw":44.919584},{"c":44.955,"h":44.965,"l":44.94,"n":29,"o":44.965,"t":"2026-10-21T16:25:00Z","v":6130,"vw":44.941698},{"c":44.87,"h":44.925,"l":44.87,"n":31,"o":44.92,"t":"2026-10-21T16:30:00Z","v":5766,"vw":44.898839},{"c":45.01,"h":45.01,"l":44.83,"n":184,"o":44.855,"t":"2026-10-21T16:35:00Z","v":73251,"vw":44.871156},{"c":44.98,"h":45.09,"l":44.89,"n":163,"o":45.05,"t":"2026-10-21T16:40:00Z","v":48052,"vw":44.973111},{"c":44.93,"h":45,"l":44.92,"n":46,"o":45,"t":"2026-10-21T16:45:00Z","v":12213,"vw":44.943058},{"c":44.92,"h":44.94,"l":44.91,"n":50,"o":44.94,"t":"2026-10-21T16:50:00Z","v":8866,"vw":44.91824},{"c":44.93,"h":44.95,"l":44.915,"n":41,"o":44.95,"t":"2026-10-21T16:55:00Z","v":8257,"vw":44.934013},{"c":44.88,"h":44.91,"l":44.87,"n":63,"o":44.91,"t":"2026-10-21T17:00:00Z","v":7420,"vw":44.888993},{"c":44.9,"h":44.94,"l":44.88,"n":64,"o":44.89,"t":"2026-10-21T17:05:00Z","v":13847,"vw":44.909457},{"c":44.915,"h":44.92,"l":44.89,"n":32,"o":44.89,"t":"2026-10-21T17:10:00Z","v":6658,"vw":44.902694},{"c":44.91,"h":44.945,"l":44.91,"n":32,"o":44.93,"t":"2026-10-21T17:15:00Z","v":7832,"vw":44.934753},{"c":44.91,"h":44.925,"l":44.9,"n":48,"o":44.9,"t":"2026-10-21T17:20:00Z","v":5356,"vw":44.912718},{"c":44.92,"h":44.92,"l":44.89,"n":38,"o":44.91,"t":"2026-10-21T17:25:00Z","v":5473,"vw":44.909001},{"c":44.94,"h":44.945,"l":44.92,"n":30,"o":44.925,"t":"2026-10-21T17:30:00Z","v":5268,"vw":44.936574},{"c":44.995,"h":45,"l":44.94,"n":40,"o":44.94,"t":"2026-10-21T17:35:00Z","v":8118,"vw":44.966215},{"c":45.02,"h":45.03,"l":44.995,"n":47,"o":44.995,"t":"2026-10-21T17:40:00Z","v":8895,"vw":45.020638},{"c":44.995,"h":44.995,"l":44.97,"n":78,"o":44.9901,"t":"2026-10-21T17:45:00Z","v":32654,"vw":44.979574},{"c":45.0351,"h":45.0351,"l":45.01,"n":72,"o":45.01,"t":"2026-10-21T17:50:00Z","v":13841,"vw":45.022729},{"c":45.02,"h":45.035,"l":45.015,"n":32,"o":45.035,"t":"2026-10-21T17:55:00Z","v":9129,"vw":45.024568},{"c":45.06,"h":45.06,"l":45.02,"n":61,"o":45.04,"t":"2026-10-21T18:00:00Z","v":21643,"vw":45.038083},{"c":45.08,"h":45.11,"l":45.05,"n":88,"o":45.08,"t":"2026-10-21T18:05:00Z","v":27164,"vw":45.068583},{"c":45.07,"h":45.0759,"l":45.06,"n":44,"o":45.0759,"t":"2026-10-21T18:10:00Z","v":25818,"vw":45.070037},{"c":45.09,"h":45.1,"l":45.055,"n":46,"o":45.06,"t":"2026-10-21T18:15:00Z","v":20174,"vw":45.081302},{"c":45.08,"h":45.09,"l":45.0323,"n":22,"o":45.09,"t":"2026-10-21T18:20:00Z","v":6765,"vw":45.068424},{"c":45.1,"h":45.1,"l":45.08,"n":60,"o":45.09,"t":"2026-10-21T18:25:00Z","v":13669,"vw":45.090016},{"c":45.11,"h":45.13,"l":45.095,"n":59,"o":45.1,"t":"2026-10-21T18:30:00Z","v":13107,"vw":45.113028},{"c":45.1,"h":45.11,"l":45.09,"n":89,"o":45.11,"t":"2026-10-21T18:35:00Z","v":71488,"vw":45.100014},{"c":45.085,"h":45.095,"l":45.08,"n":27,"o":45.09,"t":"2026-10-21T18:40:00Z","v":9242,"vw":45.088804},{"c":44.86,"h":45.075,"l":44.84,"n":137,"o":45.075,"t":"2026-10-21T18:45:00Z","v":52178,"vw":44.972811},{"c":44.81,"h":44.875,"l":44.77,"n":136,"o":44.87,"t":"2026-10-21T18:50:00Z","v":28435,"vw":44.819339},{"c":44.54,"h":44.765,"l":44.53,"n":276,"o":44.765,"t":"2026-10-21T18:55:00Z","v":111628,"vw":44.611833},{"c":44.45,"h":44.56,"l":44.33,"n":543,"o":44.5,"t":"2026-10-21T19:00:00Z","v":129125,"vw":44.471271},{"c":44.56,"h":44.645,"l":44.49,"n":145,"o":44.49,"t":"2026-10-21T19:05:00Z","v":37209,"vw":44.578403},{"c":44.6,"h":44.6,"l":44.43,"n":144,"o":44.52,"t":"2026-10-21T19:10:00Z","v":32150,"vw":44.538467},{"c":44.64,"h":44.65,"l":44.59,"n":144,"o":44.59,"t":"2026-10-21T19:15:00Z","v":31905,"vw":44.624759},{"c":44.59,"h":44.64,"l":44.56,"n":165,"o":44.63,"t":"2026-10-21T19:20:00Z","v":54352,"vw":44.589716},{"c":44.76,"h":44.76,"l":44.6,"n":186,"o":44.6,"t":"2026-10-21T19:25:00Z","v":48805,"vw":44.674282},{"c":44.84,"h":44.86,"l":44.78,"n":136,"o":44.81,"t":"2026-10-21T19:30:00Z","v":30595,"vw":44.816333},{"c":44.965,"h":44.965,"l":44.85,"n":117,"o":44.86,"t":"2026-10-21T19:35:00Z","v":19925,"vw":44.883819},{"c":44.95,"h":45.005,"l":44.93,"n":102,"o":45,"t":"2026-10-21T19:40:00Z","v":21261,"vw":44.964835},{"c":44.925,"h":44.975,"l":44.91,"n":104,"o":44.95,"t":"2026-10-21T19:45:00Z","v":16812,"vw":44.937899},{"c":44.95,"h":44.98,"l":44.89,"n":648,"o":44.92,"t":"2026-10-21T19:50:00Z","v":43021,"vw":44.941315},{"c":44.98,"h":44.985,"l":44.92,"n":324,"o":44.955,"t":"2026-10-21T19:55:00Z","v":69627,"vw":44.966678},{"c":44.9995,"h":45.01,"l":44.97,"n":13,"o":44.97,"t":"2026-10-21T20:00:00Z","v":4081,"vw":44.979624},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-21T20:10:00Z","v":500,"vw":44.98},{"c":44.98,"h":44.98,"l":44.959,"n":4,"o":44.959,"t":"2026-10-21T20:20:00Z","v":1162,"vw":44.960855},{"c":44.9503,"h":44.9722,"l":44.9503,"n":2,"o":44.9722,"t":"2026-10-21T20:25:00Z","v":400,"vw":44.966725},{"c":44.95,"h":44.95,"l":44.95,"n":4,"o":44.95,"t":"2026-10-21T20:30:00Z","v":521,"vw":44.95},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-21T20:35:00Z","v":269,"vw":44.93},{"c":45.01,"h":45.01,"l":44.99,"n":3,"o":44.99,"t":"2026-10-21T20:40:00Z","v":1478,"vw":45.003801},{"c":45.11,"h":45.11,"l":45.08,"n":21,"o":45.08,"t":"2026-10-21T20:45:00Z","v":2167,"vw":45.093404},{"c":45.1,"h":45.13,"l":45.1,"n":8,"o":45.12,"t":"2026-10-21T20:50:00Z","v":2989,"vw":45.116087},{"c":45.1,"h":45.12,"l":45.09,"n":14,"o":45.1023,"t":"2026-10-21T20:55:00Z","v":2552,"vw":45.098929},{"c":45.2535,"h":45.2535,"l":45.2535,"n":1,"o":45.2535,"t":"2026-10-21T21:15:00Z","v":300,"vw":45.2535},{"c":45.07,"h":45.07,"l":45.07,"n":4,"o":45.07,"t":"2026-10-21T22:00:00Z","v":487,"vw":45.07},{"c":44.899,"h":44.899,"l":44.89,"n":4,"o":44.89,"t":"2026-10-21T22:50:00Z","v":1500,"vw":44.893},{"c":44.83,"h":44.86,"l":44.83,"n":10,"o":44.86,"t":"2026-10-21T23:00:00Z","v":1302,"vw":44.844061},{"c":44.8,"h":44.8,"l":44.8,"n":4,"o":44.8,"t":"2026-10-21T23:05:00Z","v":337,"vw":44.8},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-21T23:10:00Z","v":100,"vw":44.79},{"c":44.75,"h":44.81,"l":44.75,"n":7,"o":44.81,"t":"2026-10-21T23:20:00Z","v":806,"vw":44.7908},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-21T23:30:00Z","v":250,"vw":44.78},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-21T23:35:00Z","v":100,"vw":44.72},{"c":44.7131,"h":44.7131,"l":44.7131,"n":7,"o":44.7131,"t":"2026-10-21T23:45:00Z","v":186,"vw":44.7131},{"c":44.77,"h":44.78,"l":44.77,"n":2,"o":44.78,"t":"2026-10-21T23:50:00Z","v":440,"vw":44.775455},{"c":43.91,"h":44.2,"l":43.48,"n":616,"o":44.09,"t":"2026-10-22T08:00:00Z","v":155498,"vw":43.835541},{"c":43.82,"h":44.09,"l":43.64,"n":39,"o":43.9,"t":"2026-10-22T08:05:00Z","v":8758,"vw":43.818997},{"c":43.81,"h":43.82,"l":43.81,"n":13,"o":43.82,"t":"2026-10-22T08:10:00Z","v":5891,"vw":43.818947},{"c":43.85,"h":43.85,"l":43.81,"n":34,"o":43.81,"t":"2026-10-22T08:15:00Z","v":4340,"vw":43.828027},{"c":44,"h":44.03,"l":43.99,"n":62,"o":44.01,"t":"2026-10-22T08:20:00Z","v":13241,"vw":44.004631},{"c":43.99,"h":44.04,"l":43.99,"n":4,"o":44.04,"t":"2026-10-22T08:25:00Z","v":525,"vw":44.029669},{"c":43.91,"h":43.96,"l":43.91,"n":8,"o":43.95,"t":"2026-10-22T08:30:00Z","v":812,"vw":43.951333},{"c":43.91,"h":43.9101,"l":43.9,"n":94,"o":43.91,"t":"2026-10-22T08:35:00Z","v":34202,"vw":43.902381},{"c":44.02,"h":44.03,"l":43.95,"n":10,"o":43.95,"t":"2026-10-22T08:40:00Z","v":2033,"vw":43.971353},{"c":44.02,"h":44.04,"l":44.02,"n":5,"o":44.04,"t":"2026-10-22T08:45:00Z","v":415,"vw":44.034937},{"c":43.91,"h":43.98,"l":43.91,"n":32,"o":43.98,"t":"2026-10-22T08:50:00Z","v":5980,"vw":43.937962},{"c":43.8,"h":43.84,"l":43.8,"n":43,"o":43.83,"t":"2026-10-22T08:55:00Z","v":6732,"vw":43.824235},{"c":43.78,"h":43.8,"l":43.77,"n":23,"o":43.79,"t":"2026-10-22T09:00:00Z","v":3064,"vw":43.790335},{"c":43.77,"h":43.79,"l":43.77,"n":12,"o":43.79,"t":"2026-10-22T09:05:00Z","v":2388,"vw":43.771796},{"c":43.97,"h":43.97,"l":43.77,"n":27,"o":43.77,"t":"2026-10-22T09:10:00Z","v":5611,"vw":43.864765},{"c":43.89,"h":43.89,"l":43.87,"n":8,"o":43.87,"t":"2026-10-22T09:15:00Z","v":393,"vw":43.876667},{"c":43.84,"h":43.88,"l":43.84,"n":8,"o":43.88,"t":"2026-10-22T09:25:00Z","v":1540,"vw":43.86931},{"c":43.83,"h":43.84,"l":43.82,"n":11,"o":43.82,"t":"2026-10-22T09:30:00Z","v":1230,"vw":43.828333},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-22T09:35:00Z","v":110,"vw":43.83},{"c":43.86,"h":43.86,"l":43.84,"n":6,"o":43.86,"t":"2026-10-22T09:40:00Z","v":390,"vw":43.854695},{"c":43.89,"h":43.89,"l":43.86,"n":5,"o":43.86,"t":"2026-10-22T09:45:00Z","v":380,"vw":43.876667},{"c":43.87,"h":43.87,"l":43.83,"n":3,"o":43.83,"t":"2026-10-22T09:50:00Z","v":466,"vw":43.838584},{"c":43.92,"h":43.92,"l":43.92,"n":5,"o":43.92,"t":"2026-10-22T09:55:00Z","v":1130,"vw":43.92},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-22T10:00:00Z","v":774,"vw":43.92},{"c":43.96,"h":43.97,"l":43.94,"n":8,"o":43.94,"t":"2026-10-22T10:05:00Z","v":702,"vw":43.947692},{"c":43.9297,"h":43.97,"l":43.9297,"n":9,"o":43.96,"t":"2026-10-22T10:10:00Z","v":1104,"vw":43.955154},{"c":44.0199,"h":44.0199,"l":44,"n":6,"o":44,"t":"2026-10-22T10:20:00Z","v":1312,"vw":44.007685},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-22T10:25:00Z","v":100,"vw":44.01},{"c":44,"h":44.01,"l":44,"n":6,"o":44.01,"t":"2026-10-22T10:30:00Z","v":501,"vw":44.002},{"c":43.96,"h":44,"l":43.96,"n":10,"o":44,"t":"2026-10-22T10:35:00Z","v":1198,"vw":43.989091},{"c":43.92,"h":43.96,"l":43.91,"n":58,"o":43.96,"t":"2026-10-22T10:40:00Z","v":10685,"vw":43.918414},{"c":43.89,"h":43.93,"l":43.89,"n":13,"o":43.92,"t":"2026-10-22T10:45:00Z","v":1128,"vw":43.922986},{"c":43.79,"h":43.87,"l":43.79,"n":21,"o":43.87,"t":"2026-10-22T10:50:00Z","v":6546,"vw":43.812405},{"c":43.74,"h":43.78,"l":43.74,"n":13,"o":43.78,"t":"2026-10-22T10:55:00Z","v":857,"vw":43.770891},{"c":43.6801,"h":43.76,"l":43.64,"n":57,"o":43.759,"t":"2026-10-22T11:00:00Z","v":6174,"vw":43.706621},{"c":43.61,"h":43.65,"l":43.6,"n":35,"o":43.65,"t":"2026-10-22T11:05:00Z","v":2739,"vw":43.611561},{"c":43.61,"h":43.65,"l":43.6,"n":44,"o":43.63,"t":"2026-10-22T11:10:00Z","v":4872,"vw":43.631208},{"c":43.56,"h":43.58,"l":43.51,"n":44,"o":43.58,"t":"2026-10-22T11:15:00Z","v":5432,"vw":43.55773},{"c":43.35,"h":43.56,"l":43.31,"n":169,"o":43.56,"t":"2026-10-22T11:20:00Z","v":18362,"vw":43.418154},{"c":43.38,"h":43.43,"l":43.3,"n":77,"o":43.301,"t":"2026-10-22T11:25:00Z","v":15083,"vw":43.378865},{"c":43.29,"h":43.39,"l":43.29,"n":38,"o":43.36,"t":"2026-10-22T11:30:00Z","v":3324,"vw":43.359066},{"c":43.42,"h":43.44,"l":43.32,"n":28,"o":43.32,"t":"2026-10-22T11:35:00Z","v":2742,"vw":43.376604},{"c":43.45,"h":43.45,"l":43.35,"n":27,"o":43.4,"t":"2026-10-22T11:40:00Z","v":2818,"vw":43.399592},{"c":43.4299,"h":43.51,"l":43.42,"n":32,"o":43.45,"t":"2026-10-22T11:45:00Z","v":6191,"vw":43.435555},{"c":43.29,"h":43.4,"l":43.29,"n":42,"o":43.35,"t":"2026-10-22T11:50:00Z","v":5688,"vw":43.353201},{"c":43.29,"h":43.33,"l":43.2504,"n":56,"o":43.29,"t":"2026-10-22T11:55:00Z","v":7306,"vw":43.286113},{"c":43.4,"h":43.4,"l":43.29,"n":57,"o":43.32,"t":"2026-10-22T12:00:00Z","v":13404,"vw":43.325736},{"c":43.49,"h":43.49,"l":43.4,"n":60,"o":43.4,"t":"2026-10-22T12:05:00Z","v":4975,"vw":43.431576},{"c":43.54,"h":43.65,"l":43.53,"n":75,"o":43.53,"t":"2026-10-22T12:10:00Z","v":15188,"vw":43.6102},{"c":43.49,"h":43.56,"l":43.49,"n":26,"o":43.52,"t":"2026-10-22T12:15:00Z","v":2725,"vw":43.539126},{"c":43.53,"h":43.53,"l":43.44,"n":61,"o":43.53,"t":"2026-10-22T12:20:00Z","v":19770,"vw":43.470309},{"c":43.52,"h":43.55,"l":43.52,"n":9,"o":43.54,"t":"2026-10-22T12:25:00Z","v":777,"vw":43.536},{"c":43.6785,"h":43.6785,"l":43.51,"n":20,"o":43.53,"t":"2026-10-22T12:30:00Z","v":3796,"vw":43.576206},{"c":43.71,"h":43.71,"l":43.55,"n":24,"o":43.55,"t":"2026-10-22T12:35:00Z","v":9501,"vw":43.599697},{"c":43.765,"h":43.82,"l":43.71,"n":20,"o":43.71,"t":"2026-10-22T12:40:00Z","v":6956,"vw":43.713266},{"c":43.8715,"h":43.98,"l":43.7901,"n":58,"o":43.7901,"t":"2026-10-22T12:45:00Z","v":19846,"vw":43.889129},{"c":43.83,"h":43.95,"l":43.83,"n":20,"o":43.95,"t":"2026-10-22T12:50:00Z","v":2863,"vw":43.904306},{"c":43.85,"h":43.85,"l":43.81,"n":5,"o":43.81,"t":"2026-10-22T12:55:00Z","v":622,"vw":43.834742},{"c":43.73,"h":43.86,"l":43.7189,"n":13,"o":43.86,"t":"2026-10-22T13:00:00Z","v":2326,"vw":43.741119},{"c":43.79,"h":43.8203,"l":43.74,"n":13,"o":43.8203,"t":"2026-10-22T13:05:00Z","v":1225,"vw":43.790625},{"c":43.77,"h":43.87,"l":43.75,"n":26,"o":43.83,"t":"2026-10-22T13:10:00Z","v":3219,"vw":43.78801},{"c":43.7,"h":43.75,"l":43.67,"n":11,"o":43.67,"t":"2026-10-22T13:15:00Z","v":1961,"vw":43.711621},{"c":43.6615,"h":43.7,"l":43.64,"n":19,"o":43.68,"t":"2026-10-22T13:20:00Z","v":2062,"vw":43.676033},{"c":43.66,"h":43.68,"l":43.6595,"n":6,"o":43.66,"t":"2026-10-22T13:25:00Z","v":683,"vw":43.669663},{"c":43.57,"h":43.761,"l":43.53,"n":397,"o":43.68,"t":"2026-10-22T13:30:00Z","v":97545,"vw":43.666775},{"c":43.475,"h":43.57,"l":43.325,"n":610,"o":43.57,"t":"2026-10-22T13:35:00Z","v":160523,"vw":43.382398},{"c":43.31,"h":43.4886,"l":43.31,"n":279,"o":43.47,"t":"2026-10-22T13:40:00Z","v":51829,"vw":43.404786},{"c":43.37,"h":43.45,"l":43.19,"n":872,"o":43.3,"t":"2026-10-22T13:45:00Z","v":170010,"vw":43.253017},{"c":43.18,"h":43.365,"l":43.165,"n":399,"o":43.35,"t":"2026-10-22T13:50:00Z","v":67146,"vw":43.240335},{"c":43.23,"h":43.265,"l":43.18,"n":278,"o":43.2,"t":"2026-10-22T13:55:00Z","v":49408,"vw":43.214769},{"c":43.135,"h":43.315,"l":43.093,"n":602,"o":43.23,"t":"2026-10-22T14:00:00Z","v":140431,"vw":43.166934},{"c":43.095,"h":43.18,"l":42.98,"n":643,"o":43.18,"t":"2026-10-22T14:05:00Z","v":127749,"vw":43.06716},{"c":43.1175,"h":43.16,"l":43.085,"n":323,"o":43.101,"t":"2026-10-22T14:10:00Z","v":60835,"vw":43.118137},{"c":43.16,"h":43.165,"l":43.075,"n":246,"o":43.11,"t":"2026-10-22T14:15:00Z","v":44893,"vw":43.124268},{"c":43.05,"h":43.175,"l":43.02,"n":275,"o":43.175,"t":"2026-10-22T14:20:00Z","v":61730,"vw":43.092133},{"c":43.075,"h":43.125,"l":43.05,"n":215,"o":43.065,"t":"2026-10-22T14:25:00Z","v":49288,"vw":43.082809},{"c":43.195,"h":43.21,"l":43.09,"n":236,"o":43.09,"t":"2026-10-22T14:30:00Z","v":76703,"vw":43.16418},{"c":43.245,"h":43.245,"l":43.08,"n":209,"o":43.21,"t":"2026-10-22T14:35:00Z","v":64325,"vw":43.181338},{"c":43.305,"h":43.32,"l":43.24,"n":162,"o":43.24,"t":"2026-10-22T14:40:00Z","v":33213,"vw":43.280134},{"c":43.34,"h":43.3793,"l":43.22,"n":142,"o":43.29,"t":"2026-10-22T14:45:00Z","v":46585,"vw":43.295476},{"c":43.35,"h":43.4,"l":43.32,"n":132,"o":43.33,"t":"2026-10-22T14:50:00Z","v":39519,"vw":43.362153},{"c":43.3,"h":43.375,"l":43.295,"n":202,"o":43.35,"t":"2026-10-22T14:55:00Z","v":62988,"vw":43.331832},{"c":43.36,"h":43.36,"l":43.295,"n":190,"o":43.295,"t":"2026-10-22T15:00:00Z","v":57313,"vw":43.327293},{"c":43.26,"h":43.37,"l":43.2,"n":168,"o":43.36,"t":"2026-10-22T15:05:00Z","v":45176,"vw":43.26951},{"c":43.19,"h":43.27,"l":43.18,"n":248,"o":43.25,"t":"2026-10-22T15:10:00Z","v":71380,"vw":43.231725},{"c":43.275,"h":43.33,"l":43.1801,"n":145,"o":43.19,"t":"2026-10-22T15:15:00Z","v":52437,"vw":43.274562},{"c":43.25,"h":43.31,"l":43.175,"n":127,"o":43.3,"t":"2026-10-22T15:20:00Z","v":47321,"vw":43.219857},{"c":43.14,"h":43.245,"l":43.13,"n":114,"o":43.245,"t":"2026-10-22T15:25:00Z","v":25232,"vw":43.166043},{"c":43.165,"h":43.21,"l":43.11,"n":149,"o":43.14,"t":"2026-10-22T15:30:00Z","v":65152,"vw":43.149335},{"c":43.14,"h":43.21,"l":43.14,"n":106,"o":43.1671,"t":"2026-10-22T15:35:00Z","v":45764,"vw":43.158341},{"c":43.1,"h":43.18,"l":43.03,"n":418,"o":43.11,"t":"2026-10-22T15:40:00Z","v":137553,"vw":43.093967},{"c":43.15,"h":43.17,"l":43.095,"n":130,"o":43.12,"t":"2026-10-22T15:45:00Z","v":25224,"vw":43.140478},{"c":43.155,"h":43.19,"l":43.125,"n":94,"o":43.15,"t":"2026-10-22T15:50:00Z","v":17424,"vw":43.160618},{"c":43.13,"h":43.18,"l":43.13,"n":67,"o":43.18,"t":"2026-10-22T15:55:00Z","v":8563,"vw":43.163591},{"c":43.0501,"h":43.15,"l":43.01,"n":210,"o":43.135,"t":"2026-10-22T16:00:00Z","v":50942,"vw":43.069726},{"c":43.03,"h":43.04,"l":42.995,"n":123,"o":43.04,"t":"2026-10-22T16:05:00Z","v":9960,"vw":43.014862},{"c":43.03,"h":43.03,"l":42.975,"n":102,"o":43,"t":"2026-10-22T16:10:00Z","v":25667,"vw":43.003167},{"c":42.98,"h":43.08,"l":42.98,"n":110,"o":43.05,"t":"2026-10-22T16:15:00Z","v":17189,"vw":43.065786},{"c":43.01,"h":43.0292,"l":42.95,"n":117,"o":42.97,"t":"2026-10-22T16:20:00Z","v":26351,"vw":42.989688},{"c":43.05,"h":43.095,"l":43.05,"n":109,"o":43.05,"t":"2026-10-22T16:25:00Z","v":16304,"vw":43.072776},{"c":42.96,"h":43.035,"l":42.96,"n":46,"o":43.03,"t":"2026-10-22T16:30:00Z","v":6367,"vw":42.997579},{"c":42.965,"h":42.995,"l":42.9578,"n":136,"o":42.965,"t":"2026-10-22T16:35:00Z","v":54681,"vw":42.974905},{"c":42.92,"h":42.955,"l":42.91,"n":93,"o":42.955,"t":"2026-10-22T16:40:00Z","v":25212,"vw":42.927186},{"c":42.8,"h":42.91,"l":42.77,"n":256,"o":42.91,"t":"2026-10-22T16:45:00Z","v":41873,"vw":42.820951},{"c":42.785,"h":42.845,"l":42.75,"n":186,"o":42.795,"t":"2026-10-22T16:50:00Z","v":46584,"vw":42.803012},{"c":42.83,"h":42.85,"l":42.765,"n":183,"o":42.79,"t":"2026-10-22T16:55:00Z","v":41084,"vw":42.817054},{"c":42.79,"h":42.835,"l":42.755,"n":153,"o":42.83,"t":"2026-10-22T17:00:00Z","v":50195,"vw":42.798226},{"c":42.85,"h":42.85,"l":42.78,"n":93,"o":42.81,"t":"2026-10-22T17:05:00Z","v":12877,"vw":42.815478},{"c":42.875,"h":42.88,"l":42.85,"n":55,"o":42.86,"t":"2026-10-22T17:10:00Z","v":7625,"vw":42.867625},{"c":42.995,"h":43.01,"l":42.88,"n":201,"o":42.89,"t":"2026-10-22T17:15:00Z","v":50730,"vw":42.929789},{"c":42.99,"h":43.01,"l":42.97,"n":70,"o":42.975,"t":"2026-10-22T17:20:00Z","v":8786,"vw":42.994849},{"c":42.99,"h":42.99,"l":42.96,"n":102,"o":42.98,"t":"2026-10-22T17:25:00Z","v":19451,"vw":42.971749},{"c":42.975,"h":42.99,"l":42.935,"n":93,"o":42.97,"t":"2026-10-22T17:30:00Z","v":18723,"vw":42.951449},{"c":42.965,"h":42.975,"l":42.89,"n":49,"o":42.955,"t":"2026-10-22T17:35:00Z","v":8284,"vw":42.92802},{"c":43.015,"h":43.015,"l":42.9594,"n":72,"o":42.96,"t":"2026-10-22T17:40:00Z","v":31533,"vw":42.968389},{"c":43.005,"h":43.04,"l":43.005,"n":54,"o":43.0199,"t":"2026-10-22T17:45:00Z","v":7619,"vw":43.026779},{"c":42.995,"h":43.005,"l":42.955,"n":172,"o":42.99,"t":"2026-10-22T17:50:00Z","v":36376,"vw":42.980513},{"c":42.995,"h":43.045,"l":42.995,"n":151,"o":43.01,"t":"2026-10-22T17:55:00Z","v":32701,"vw":43.016534},{"c":42.93,"h":43.01,"l":42.905,"n":109,"o":43.01,"t":"2026-10-22T18:00:00Z","v":15239,"vw":42.932505},{"c":42.865,"h":42.95,"l":42.85,"n":124,"o":42.93,"t":"2026-10-22T18:05:00Z","v":24428,"vw":42.889536},{"c":42.8,"h":42.86,"l":42.8,"n":95,"o":42.86,"t":"2026-10-22T18:10:00Z","v":15701,"vw":42.810574},{"c":42.88,"h":42.89,"l":42.801,"n":86,"o":42.805,"t":"2026-10-22T18:15:00Z","v":10975,"vw":42.834009},{"c":42.86,"h":42.88,"l":42.85,"n":33,"o":42.88,"t":"2026-10-22T18:20:00Z","v":3588,"vw":42.867939},{"c":42.815,"h":42.85,"l":42.81,"n":35,"o":42.85,"t":"2026-10-22T18:25:00Z","v":1900,"vw":42.826182},{"c":42.815,"h":42.88,"l":42.785,"n":114,"o":42.81,"t":"2026-10-22T18:30:00Z","v":14627,"vw":42.82497},{"c":42.7701,"h":42.83,"l":42.7697,"n":126,"o":42.8,"t":"2026-10-22T18:35:00Z","v":13138,"vw":42.783717},{"c":42.735,"h":42.76,"l":42.7,"n":117,"o":42.76,"t":"2026-10-22T18:40:00Z","v":15165,"vw":42.717812},{"c":42.7,"h":42.755,"l":42.7,"n":113,"o":42.74,"t":"2026-10-22T18:45:00Z","v":16333,"vw":42.720278},{"c":42.725,"h":42.725,"l":42.69,"n":68,"o":42.7,"t":"2026-10-22T18:50:00Z","v":8606,"vw":42.706872},{"c":42.675,"h":42.73,"l":42.67,"n":62,"o":42.72,"t":"2026-10-22T18:55:00Z","v":12346,"vw":42.702946},{"c":42.615,"h":42.68,"l":42.58,"n":185,"o":42.68,"t":"2026-10-22T19:00:00Z","v":51690,"vw":42.639005},{"c":42.61,"h":42.635,"l":42.58,"n":71,"o":42.63,"t":"2026-10-22T19:05:00Z","v":7924,"vw":42.60013},{"c":42.6,"h":42.65,"l":42.585,"n":83,"o":42.6,"t":"2026-10-22T19:10:00Z","v":24510,"vw":42.625548},{"c":42.6299,"h":42.63,"l":42.5841,"n":71,"o":42.59,"t":"2026-10-22T19:15:00Z","v":14142,"vw":42.615561},{"c":42.62,"h":42.675,"l":42.61,"n":92,"o":42.635,"t":"2026-10-22T19:20:00Z","v":22013,"vw":42.624265},{"c":42.69,"h":42.69,"l":42.61,"n":90,"o":42.62,"t":"2026-10-22T19:25:00Z","v":18494,"vw":42.663005},{"c":42.5575,"h":42.69,"l":42.5575,"n":176,"o":42.69,"t":"2026-10-22T19:30:00Z","v":30563,"vw":42.625166},{"c":42.51,"h":42.58,"l":42.485,"n":297,"o":42.555,"t":"2026-10-22T19:35:00Z","v":32985,"vw":42.522105},{"c":42.525,"h":42.5399,"l":42.495,"n":343,"o":42.5,"t":"2026-10-22T19:40:00Z","v":50443,"vw":42.510948},{"c":42.545,"h":42.555,"l":42.485,"n":351,"o":42.51,"t":"2026-10-22T19:45:00Z","v":48693,"vw":42.51818},{"c":42.6064,"h":42.645,"l":42.535,"n":1188,"o":42.545,"t":"2026-10-22T19:50:00Z","v":106202,"vw":42.597952},{"c":42.65,"h":42.65,"l":42.58,"n":837,"o":42.605,"t":"2026-10-22T19:55:00Z","v":130750,"vw":42.608657},{"c":42.6472,"h":42.67,"l":42.63,"n":42,"o":42.63,"t":"2026-10-22T20:00:00Z","v":38618,"vw":42.642908},{"c":42.6193,"h":42.6193,"l":42.6193,"n":5,"o":42.6193,"t":"2026-10-22T20:05:00Z","v":981,"vw":42.6193},{"c":42.57,"h":42.57,"l":42.57,"n":3,"o":42.57,"t":"2026-10-22T20:10:00Z","v":1051,"vw":42.57},{"c":42.56,"h":42.56,"l":42.5,"n":23,"o":42.53,"t":"2026-10-22T20:15:00Z","v":3116,"vw":42.531644},{"c":42.5,"h":42.52,"l":42.5,"n":9,"o":42.52,"t":"2026-10-22T20:20:00Z","v":6839,"vw":42.504578},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-22T20:25:00Z","v":2500,"vw":42.5},{"c":42.51,"h":42.51,"l":42.51,"n":2,"o":42.51,"t":"2026-10-22T20:30:00Z","v":110,"vw":42.51},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-22T20:35:00Z","v":383,"vw":42.51},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-10-22T20:40:00Z","v":100,"vw":42.51},{"c":42.5331,"h":42.55,"l":42.5331,"n":8,"o":42.55,"t":"2026-10-22T20:45:00Z","v":685,"vw":42.546999},{"c":42.52,"h":42.53,"l":42.52,"n":25,"o":42.52,"t":"2026-10-22T20:50:00Z","v":12723,"vw":42.520961},{"c":42.56,"h":42.57,"l":42.56,"n":5,"o":42.57,"t":"2026-10-22T20:55:00Z","v":366,"vw":42.562941},{"c":42.6312,"h":42.6312,"l":42.6312,"n":3,"o":42.6312,"t":"2026-10-22T21:20:00Z","v":518,"vw":42.6312},{"c":42.55,"h":42.55,"l":42.55,"n":5,"o":42.55,"t":"2026-10-22T21:25:00Z","v":2502,"vw":42.55},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-22T21:50:00Z","v":100,"vw":42.63},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-10-22T21:55:00Z","v":200,"vw":42.66},{"c":42.62,"h":42.62,"l":42.62,"n":3,"o":42.62,"t":"2026-10-22T22:05:00Z","v":269,"vw":42.62},{"c":42.58,"h":42.61,"l":42.58,"n":23,"o":42.59,"t":"2026-10-22T22:10:00Z","v":868,"vw":42.59345},{"c":42.62,"h":42.62,"l":42.62,"n":3,"o":42.62,"t":"2026-10-22T22:15:00Z","v":562,"vw":42.62},{"c":42.6651,"h":42.6651,"l":42.6651,"n":4,"o":42.6651,"t":"2026-10-22T22:25:00Z","v":228,"vw":42.6651},{"c":42.67,"h":42.67,"l":42.65,"n":9,"o":42.65,"t":"2026-10-22T22:30:00Z","v":326,"vw":42.663127},{"c":42.61,"h":42.65,"l":42.61,"n":11,"o":42.64,"t":"2026-10-22T22:45:00Z","v":693,"vw":42.636},{"c":42.6587,"h":42.6587,"l":42.6587,"n":5,"o":42.6587,"t":"2026-10-22T22:50:00Z","v":275,"vw":42.6587}],"history":[{"c":102.09,"h":103.665,"l":101.6,"n":3305,"o":103.22,"t":"2024-10-21T04:00:00Z","v":279319,"vw":102.382017},{"c":104.16,"h":104.215,"l":103.1,"n":2265,"o":103.5,"t":"2024-10-22T04:00:00Z","v":153533,"vw":103.697535},{"c":101.66,"h":103.56,"l":101.05,"n":4380,"o":103.48,"t":"2024-10-23T04:00:00Z","v":342207,"vw":102.076327},{"c":103.15,"h":103.66,"l":102.11,"n":2384,"o":103.62,"t":"2024-10-24T04:00:00Z","v":155335,"vw":102.944758},{"c":103.6,"h":103.79,"l":102.34,"n":2234,"o":102.51,"t":"2024-10-25T04:00:00Z","v":122895,"vw":103.269478},{"c":103.6,"h":103.9199,"l":103.2125,"n":1690,"o":103.36,"t":"2024-10-28T04:00:00Z","v":117444,"vw":103.608038},{"c":105.88,"h":106.038,"l":104.335,"n":2811,"o":104.58,"t":"2024-10-29T04:00:00Z","v":202361,"vw":105.497319},{"c":106.93,"h":107.1999,"l":105.71,"n":2625,"o":106.41,"t":"2024-10-30T04:00:00Z","v":195075,"vw":106.514783},{"c":103.72,"h":105.31,"l":102.63,"n":3372,"o":105.31,"t":"2024-10-31T04:00:00Z","v":259482,"vw":103.91405},{"c":102.75,"h":104.7707,"l":102.7,"n":2306,"o":104.31,"t":"2024-11-01T04:00:00Z","v":154472,"vw":103.819372},{"c":103.03,"h":103.6268,"l":102.57,"n":1706,"o":103.44,"t":"2024-11-04T05:00:00Z","v":117367,"vw":103.105289},{"c":103.41,"h":103.99,"l":102.6,"n":1714,"o":103.82,"t":"2024-11-05T05:00:00Z","v":92564,"vw":103.353623},{"c":97.27,"h":98.52,"l":96.5002,"n":5438,"o":97.13,"t":"2024-11-06T05:00:00Z","v":420055,"vw":97.368639},{"c":100.36,"h":100.722,"l":98.99,"n":2971,"o":99.24,"t":"2024-11-07T05:00:00Z","v":223969,"vw":99.720501},{"c":98.98,"h":100.18,"l":98.8,"n":2323,"o":99.88,"t":"2024-11-08T05:00:00Z","v":172615,"vw":99.169297},{"c":94.21,"h":94.805,"l":93.36,"n":4585,"o":94.7,"t":"2024-11-11T05:00:00Z","v":362664,"vw":94.148698},{"c":92.68,"h":93.9,"l":92.12,"n":3256,"o":93.59,"t":"2024-11-12T05:00:00Z","v":254215,"vw":92.966675},{"c":90.73,"h":93.65,"l":90.72,"n":2414,"o":93.6,"t":"2024-11-13T05:00:00Z","v":157308,"vw":91.75226},{"c":90.29,"h":90.9999,"l":89.57,"n":2689,"o":89.95,"t":"2024-11-14T05:00:00Z","v":214931,"vw":90.322548},{"c":89.87,"h":90.9099,"l":89.7004,"n":2470,"o":90.72,"t":"2024-11-15T05:00:00Z","v":210303,"vw":90.222263},{"c":93.24,"h":93.58,"l":92.78,"n":3213,"o":92.78,"t":"2024-11-18T05:00:00Z","v":208812,"vw":93.187347},{"c":94.89,"h":94.94,"l":93.81,"n":2930,"o":94.5,"t":"2024-11-19T05:00:00Z","v":188737,"vw":94.505527},{"c":95.91,"h":96.5636,"l":95.05,"n":2054,"o":95.28,"t":"2024-11-20T05:00:00Z","v":124042,"vw":95.809743},{"c":97.38,"h":97.75,"l":96.82,"n":2506,"o":97.26,"t":"2024-11-21T05:00:00Z","v":184521,"vw":97.316781},{"c":100.01,"h":100.5565,"l":98.33,"n":3312,"o":98.72,"t":"2024-11-22T05:00:00Z","v":300047,"vw":99.692151},{"c":94.03,"h":95.6536,"l":93.24,"n":5104,"o":95.49,"t":"2024-11-25T05:00:00Z","v":498299,"vw":94.636162},{"c":94.45,"h":94.54,"l":93.31,"n":2105,"o":94.23,"t":"2024-11-26T05:00:00Z","v":163779,"vw":94.037378},{"c":94.87,"h":96.1499,"l":94.6006,"n":2273,"o":95.92,"t":"2024-11-27T05:00:00Z","v":197489,"vw":95.154046},{"c":96.52,"h":96.6251,"l":95.84,"n":1713,"o":96.18,"t":"2024-11-29T05:00:00Z","v":105605,"vw":96.196005},{"c":94.72,"h":95.58,"l":94.55,"n":1821,"o":95.55,"t":"2024-12-02T05:00:00Z","v":122443,"vw":95.103593},{"c":95.08,"h":95.91,"l":94.7,"n":1572,"o":95.86,"t":"2024-12-03T05:00:00Z","v":99957,"vw":95.238012},{"c":95.82,"h":96.19,"l":95.55,"n":1440,"o":95.83,"t":"2024-12-04T05:00:00Z","v":123310,"vw":95.904016},{"c":94.32,"h":95.5201,"l":93.7619,"n":2168,"o":95.43,"t":"2024-12-05T05:00:00Z","v":138324,"vw":94.418734},{"c":94.35,"h":94.93,"l":93.9,"n":1629,"o":94.16,"t":"2024-12-06T05:00:00Z","v":86630,"vw":94.462272},{"c":96.23,"h":97.5887,"l":96.09,"n":2720,"o":96.96,"t":"2024-12-09T05:00:00Z","v":188515,"vw":96.874962},{"c":98.94,"h":99.1693,"l":98.16,"n":2761,"o":98.32,"t":"2024-12-10T05:00:00Z","v":207837,"vw":98.735884},{"c":101.45,"h":101.99,"l":99.7001,"n":2909,"o":100.06,"t":"2024-12-11T05:00:00Z","v":193402,"vw":101.27221},{"c":97.87,"h":98.67,"l":97.4,"n":2735,"o":98.37,"t":"2024-12-12T05:00:00Z","v":261073,"vw":98.103416},{"c":95.1,"h":96.3967,"l":95.04,"n":2339,"o":96.22,"t":"2024-12-13T05:00:00Z","v":142732,"vw":95.863734},{"c":95.5,"h":96.07,"l":95.3,"n":1609,"o":95.91,"t":"2024-12-16T05:00:00Z","v":138829,"vw":95.673429},{"c":94.82,"h":95.12,"l":93.8475,"n":1710,"o":94.38,"t":"2024-12-17T05:00:00Z","v":148899,"vw":94.525701},{"c":90.99,"h":94.5,"l":90.6701,"n":3558,"o":94.36,"t":"2024-12-18T05:00:00Z","v":235554,"vw":92.519182},{"c":91.33,"h":91.61,"l":90.5,"n":2233,"o":91.22,"t":"2024-12-19T05:00:00Z","v":168225,"vw":91.117436},{"c":93.56,"h":94.3038,"l":92.66,"n":2415,"o":92.79,"t":"2024-12-20T05:00:00Z","v":237151,"vw":93.595404},{"c":92.41,"h":93.18,"l":92.1726,"n":2086,"o":93,"t":"2024-12-23T05:00:00Z","v":272494,"vw":92.474799},{"c":92.96,"h":92.96,"l":92.03,"n":1054,"o":92.74,"t":"2024-12-24T05:00:00Z","v":76876,"vw":92.557713},{"c":94.44,"h":94.4699,"l":93.32,"n":1958,"o":93.5,"t":"2024-12-26T05:00:00Z","v":153018,"vw":93.935411},{"c":92.77,"h":93.1002,"l":91.65,"n":2038,"o":92.5,"t":"2024-12-27T05:00:00Z","v":126105,"vw":92.687054},{"c":92.11,"h":92.32,"l":91.18,"n":2058,"o":92.27,"t":"2024-12-30T05:00:00Z","v":157076,"vw":91.843199},{"c":93.48,"h":93.5,"l":92.3,"n":1519,"o":92.3,"t":"2024-12-31T05:00:00Z","v":92437,"vw":93.010922},{"c":95.66,"h":95.86,"l":94.8,"n":2507,"o":94.95,"t":"2025-01-02T05:00:00Z","v":157085,"vw":95.348127},{"c":94.23,"h":95.4099,"l":94.04,"n":1801,"o":95.07,"t":"2025-01-03T05:00:00Z","v":118457,"vw":94.56101},{"c":93.8,"h":94.3,"l":92.9,"n":2269,"o":93.15,"t":"2025-01-06T05:00:00Z","v":151609,"vw":93.805132},{"c":95.15,"h":96.03,"l":94.496,"n":2273,"o":95.78,"t":"2025-01-07T05:00:00Z","v":140335,"vw":95.330111},{"c":96.34,"h":96.7665,"l":95.24,"n":5278,"o":96.11,"t":"2025-01-08T05:00:00Z","v":373094,"vw":96.09418},{"c":98.95,"h":100.23,"l":98.71,"n":3942,"o":99.75,"t":"2025-01-10T05:00:00Z","v":304695,"vw":99.503405},{"c":96.32,"h":97.21,"l":95.96,"n":2471,"o":96.68,"t":"2025-01-13T05:00:00Z","v":221338,"vw":96.52499},{"c":96.96,"h":97.02,"l":95.83,"n":1641,"o":95.87,"t":"2025-01-14T05:00:00Z","v":135902,"vw":96.599887},{"c":99.12,"h":99.12,"l":97.555,"n":2361,"o":98.63,"t":"2025-01-15T05:00:00Z","v":154700,"vw":98.489973},{"c":101.04,"h":101.76,"l":100.6701,"n":2828,"o":100.89,"t":"2025-01-16T05:00:00Z","v":266953,"vw":101.043849},{"c":100.51,"h":101.92,"l":100.21,"n":3131,"o":100.35,"t":"2025-01-17T05:00:00Z","v":200983,"vw":101.058016},{"c":101.7,"h":102.1645,"l":100.71,"n":2713,"o":100.77,"t":"2025-01-21T05:00:00Z","v":251100,"vw":101.619183},{"c":102.57,"h":102.9999,"l":102.0365,"n":2903,"o":102.48,"t":"2025-01-22T05:00:00Z","v":135184,"vw":102.523528},{"c":102.18,"h":102.578,"l":100.95,"n":2165,"o":101.31,"t":"2025-01-23T05:00:00Z","v":108009,"vw":101.76132},{"c":103.41,"h":104.71,"l":103.36,"n":2423,"o":103.6,"t":"2025-01-24T05:00:00Z","v":260713,"vw":103.911938},{"c":100.97,"h":102.05,"l":100.18,"n":4442,"o":101.79,"t":"2025-01-27T05:00:00Z","v":306164,"vw":101.084964},{"c":103.02,"h":103.1599,"l":101.87,"n":2376,"o":102.06,"t":"2025-01-28T05:00:00Z","v":174057,"vw":102.50174},{"c":102.64,"h":103.1584,"l":101.9703,"n":4221,"o":102.96,"t":"2025-01-29T05:00:00Z","v":330160,"vw":102.788706},{"c":106.51,"h":106.96,"l":104.94,"n":3799,"o":105.27,"t":"2025-01-30T05:00:00Z","v":286648,"vw":106.081931},{"c":105.34,"h":107.66,"l":104.87,"n":4522,"o":106.81,"t":"2025-01-31T05:00:00Z","v":376944,"vw":106.154929},{"c":107.32,"h":108.4,"l":106.51,"n":4784,"o":107.09,"t":"2025-02-03T05:00:00Z","v":340352,"vw":107.419808},{"c":108.63,"h":108.795,"l":107.62,"n":4079,"o":108.12,"t":"2025-02-04T05:00:00Z","v":246616,"vw":108.366708},{"c":109.22,"h":111,"l":109.0001,"n":4410,"o":109.58,"t":"2025-02-05T05:00:00Z","v":390817,"vw":109.952989},{"c":109.15,"h":109.3,"l":107.01,"n":3622,"o":109,"t":"2025-02-06T05:00:00Z","v":304571,"vw":108.474157},{"c":109.63,"h":111.35,"l":108.84,"n":4236,"o":110.31,"t":"2025-02-07T05:00:00Z","v":267128,"vw":110.20653},{"c":113.29,"h":113.44,"l":112.55,"n":4972,"o":112.81,"t":"2025-02-10T05:00:00Z","v":277916,"vw":113.036939},{"c":112.6,"h":113.2883,"l":111.88,"n":4530,"o":112.73,"t":"2025-02-11T05:00:00Z","v":257995,"vw":112.709087},{"c":112.51,"h":113.41,"l":111.51,"n":2536,"o":112.31,"t":"2025-02-12T05:00:00Z","v":169326,"vw":112.411471},{"c":114.99,"h":115.03,"l":113.3825,"n":2808,"o":113.46,"t":"2025-02-13T05:00:00Z","v":187224,"vw":114.284278},{"c":110.3,"h":114.2694,"l":109.81,"n":5824,"o":114.16,"t":"2025-02-14T05:00:00Z","v":440852,"vw":111.650959},{"c":114.5,"h":114.9459,"l":113.435,"n":3671,"o":113.58,"t":"2025-02-18T05:00:00Z","v":264782,"vw":114.242664},{"c":114.56,"h":115,"l":113.21,"n":2910,"o":114.48,"t":"2025-02-19T05:00:00Z","v":196761,"vw":114.289215},{"c":114.69,"h":115.49,"l":113.9475,"n":3416,"o":114.05,"t":"2025-02-20T05:00:00Z","v":234476,"vw":114.770071},{"c":114.34,"h":115.2096,"l":113.31,"n":3531,"o":114.45,"t":"2025-02-21T05:00:00Z","v":269010,"vw":114.317632},{"c":115.66,"h":115.7547,"l":114.14,"n":3689,"o":115.04,"t":"2025-02-24T05:00:00Z","v":265213,"vw":115.099237},{"c":112.54,"h":115.15,"l":110.53,"n":5679,"o":115.08,"t":"2025-02-25T05:00:00Z","v":479651,"vw":112.339644},{"c":113,"h":113.1075,"l":110.96,"n":2426,"o":111.21,"t":"2025-02-26T05:00:00Z","v":152046,"vw":112.293366},{"c":109.4,"h":111.215,"l":109.03,"n":4244,"o":110.77,"t":"2025-02-27T05:00:00Z","v":309877,"vw":109.798079},{"c":107.92,"h":108.0928,"l":106.37,"n":4961,"o":107.43,"t":"2025-02-28T05:00:00Z","v":360044,"vw":107.193312},{"c":110.64,"h":110.8772,"l":109.4,"n":3865,"o":109.46,"t":"2025-03-03T05:00:00Z","v":323276,"vw":110.195632},{"c":112.8,"h":112.9766,"l":111.36,"n":4834,"o":112.74,"t":"2025-03-04T05:00:00Z","v":324346,"vw":112.230519},{"c":113.04,"h":113.74,"l":111.465,"n":3675,"o":111.69,"t":"2025-03-05T05:00:00Z","v":255910,"vw":112.73625},{"c":111.94,"h":113,"l":111.87,"n":2858,"o":111.88,"t":"2025-03-06T05:00:00Z","v":155385,"vw":112.361371},{"c":112.07,"h":113.6135,"l":111.37,"n":3417,"o":112.45,"t":"2025-03-07T05:00:00Z","v":233541,"vw":112.37579},{"c":109.88,"h":111.92,"l":109.44,"n":4351,"o":111.17,"t":"2025-03-10T04:00:00Z","v":281186,"vw":110.582469},{"c":112.51,"h":112.78,"l":111.84,"n":3105,"o":111.86,"t":"2025-03-11T04:00:00Z","v":240594,"vw":112.37794},{"c":113.71,"h":114.34,"l":111.7,"n":2673,"o":111.85,"t":"2025-03-12T04:00:00Z","v":190653,"vw":113.252084},{"c":117.97,"h":118.2999,"l":114.76,"n":5359,"o":114.79,"t":"2025-03-13T04:00:00Z","v":388264,"vw":117.117322},{"c":117.69,"h":118.93,"l":117.33,"n":3235,"o":118.91,"t":"2025-03-14T04:00:00Z","v":210806,"vw":118.049267},{"c":118.95,"h":119.08,"l":117.83,"n":2549,"o":117.89,"t":"2025-03-17T04:00:00Z","v":164793,"vw":118.591962},{"c":121.73,"h":122.12,"l":120.7501,"n":4089,"o":121.85,"t":"2025-03-18T04:00:00Z","v":291156,"vw":121.501923},{"c":122.82,"h":123.08,"l":121.02,"n":2565,"o":121.7,"t":"2025-03-19T04:00:00Z","v":193834,"vw":121.848239},{"c":122.49,"h":122.615,"l":121.2,"n":2272,"o":121.29,"t":"2025-03-20T04:00:00Z","v":162760,"vw":121.94962},{"c":120.35,"h":121.795,"l":118.59,"n":3492,"o":121.15,"t":"2025-03-21T04:00:00Z","v":263147,"vw":119.939708},{"c":119.46,"h":120.8005,"l":119.05,"n":3499,"o":120.61,"t":"2025-03-24T04:00:00Z","v":209250,"vw":119.823528},{"c":120.41,"h":121.7047,"l":120.2444,"n":2604,"o":120.62,"t":"2025-03-25T04:00:00Z","v":173680,"vw":120.906615},{"c":120.32,"h":120.92,"l":119.97,"n":2292,"o":120.92,"t":"2025-03-26T04:00:00Z","v":139468,"vw":120.399017},{"c":123.97,"h":124.28,"l":121.84,"n":3940,"o":122.58,"t":"2025-03-27T04:00:00Z","v":296151,"vw":123.351053},{"c":125.24,"h":125.86,"l":124.25,"n":5202,"o":125,"t":"2025-03-28T04:00:00Z","v":547092,"vw":125.129273},{"c":128.72,"h":129,"l":126.6539,"n":6283,"o":128.29,"t":"2025-03-31T04:00:00Z","v":842580,"vw":128.231064},{"c":128.26,"h":129.54,"l":126.59,"n":5507,"o":128.94,"t":"2025-04-01T04:00:00Z","v":564512,"vw":128.337114},{"c":129.43,"h":130.41,"l":128.38,"n":5670,"o":129.04,"t":"2025-04-02T04:00:00Z","v":536505,"vw":129.350618},{"c":126.33,"h":128.9188,"l":122.5465,"n":9401,"o":122.85,"t":"2025-04-03T04:00:00Z","v":881164,"vw":126.156983},{"c":120.59,"h":123.99,"l":118.5365,"n":12131,"o":123.68,"t":"2025-04-04T04:00:00Z","v":1055210,"vw":120.867832},{"c":115.42,"h":120.52,"l":113.9175,"n":10181,"o":119.48,"t":"2025-04-07T04:00:00Z","v":893256,"vw":116.904114},{"c":116.08,"h":118.73,"l":115.1005,"n":6964,"o":118.34,"t":"2025-04-08T04:00:00Z","v":547400,"vw":117.196563},{"c":124.69,"h":125.36,"l":121.01,"n":13277,"o":122.15,"t":"2025-04-09T04:00:00Z","v":1194167,"vw":123.468418},{"c":131.04,"h":131.45,"l":126.6521,"n":10346,"o":127.93,"t":"2025-04-10T04:00:00Z","v":992772,"vw":129.720901},{"c":135.87,"h":137.115,"l":134.82,"n":11614,"o":135.92,"t":"2025-04-11T04:00:00Z","v":1163360,"vw":136.005596},{"c":134.25,"h":134.648,"l":132.72,"n":6395,"o":133.64,"t":"2025-04-14T04:00:00Z","v":539394,"vw":133.626063},{"c":135.79,"h":135.919,"l":134.28,"n":3944,"o":135.05,"t":"2025-04-15T04:00:00Z","v":357030,"vw":135.106497},{"c":144.66,"h":145.1,"l":141.3288,"n":10250,"o":142.02,"t":"2025-04-16T04:00:00Z","v":969762,"vw":143.202086},{"c":143.14,"h":144.13,"l":139.77,"n":8134,"o":143.25,"t":"2025-04-17T04:00:00Z","v":677525,"vw":142.069043},{"c":151.78,"h":152.36,"l":150.22,"n":11874,"o":151.12,"t":"2025-04-21T04:00:00Z","v":1045856,"vw":151.42437},{"c":147.58,"h":153.8,"l":146.92,"n":16902,"o":153.62,"t":"2025-04-22T04:00:00Z","v":1762920,"vw":150.549432},{"c":140.47,"h":141.51,"l":137.2001,"n":13990,"o":140.95,"t":"2025-04-23T04:00:00Z","v":1258496,"vw":139.677207},{"c":144.5,"h":144.8998,"l":141.375,"n":7028,"o":143.49,"t":"2025-04-24T04:00:00Z","v":546950,"vw":143.055767},{"c":141.19,"h":141.86,"l":137.71,"n":6228,"o":138.42,"t":"2025-04-25T04:00:00Z","v":443304,"vw":139.476398},{"c":145.25,"h":145.29,"l":139.66,"n":6257,"o":140.8,"t":"2025-04-28T04:00:00Z","v":511805,"vw":142.904842},{"c":142.1,"h":143.27,"l":140.5398,"n":4223,"o":142.14,"t":"2025-04-29T04:00:00Z","v":369842,"vw":141.968104},{"c":140.34,"h":142.39,"l":140.05,"n":5392,"o":141.06,"t":"2025-04-30T04:00:00Z","v":557588,"vw":141.356319},{"c":134.44,"h":134.81,"l":132.41,"n":7481,"o":134.38,"t":"2025-05-01T04:00:00Z","v":543247,"vw":133.772557},{"c":134.82,"h":137.4899,"l":133.82,"n":5156,"o":136.79,"t":"2025-05-02T04:00:00Z","v":392817,"vw":135.556246},{"c":142.96,"h":143.685,"l":140.92,"n":6420,"o":142.11,"t":"2025-05-05T04:00:00Z","v":574819,"vw":142.049214},{"c":151.01,"h":151.1,"l":147.145,"n":8219,"o":148.73,"t":"2025-05-06T04:00:00Z","v":780955,"vw":148.867205},{"c":146.34,"h":148.81,"l":145.65,"n":5594,"o":147.64,"t":"2025-05-07T04:00:00Z","v":526378,"vw":147.452232},{"c":140.44,"h":146.07,"l":139.0018,"n":7553,"o":145.29,"t":"2025-05-08T04:00:00Z","v":541573,"vw":142.222176},{"c":142.39,"h":143.97,"l":141.65,"n":4167,"o":143.28,"t":"2025-05-09T04:00:00Z","v":347102,"vw":143.076589},{"c":134.34,"h":135.5,"l":133.095,"n":8985,"o":134.59,"t":"2025-05-12T04:00:00Z","v":590330,"vw":134.296449},{"c":135.51,"h":136.1839,"l":133.6225,"n":4404,"o":135.07,"t":"2025-05-13T04:00:00Z","v":311472,"vw":135.169355},{"c":129.66,"h":131.22,"l":128.55,"n":7391,"o":130.05,"t":"2025-05-14T04:00:00Z","v":615828,"vw":129.921},{"c":133.78,"h":133.87,"l":130.27,"n":7077,"o":130.64,"t":"2025-05-15T04:00:00Z","v":547074,"vw":132.300277},{"c":130.5,"h":130.81,"l":128.45,"n":6702,"o":129.2,"t":"2025-05-16T04:00:00Z","v":450126,"vw":129.828859},{"c":133.91,"h":134.51,"l":132.6955,"n":5682,"o":133.9,"t":"2025-05-19T04:00:00Z","v":451368,"vw":133.701407},{"c":139.07,"h":139.26,"l":134.2,"n":8316,"o":134.26,"t":"2025-05-20T04:00:00Z","v":690143,"vw":137.504713},{"c":141.11,"h":141.64,"l":139.11,"n":7207,"o":139.87,"t":"2025-05-21T04:00:00Z","v":627951,"vw":140.343933},{"c":138.48,"h":140.35,"l":137.47,"n":6307,"o":140.29,"t":"2025-05-22T04:00:00Z","v":444999,"vw":138.850105},{"c":144.55,"h":144.93,"l":142.43,"n":7675,"o":143.7,"t":"2025-05-23T04:00:00Z","v":516728,"vw":143.964711},{"c":139.42,"h":139.8245,"l":137.7,"n":7294,"o":138.86,"t":"2025-05-27T04:00:00Z","v":608200,"vw":139.053457},{"c":138.74,"h":139.8257,"l":138.22,"n":4381,"o":139.57,"t":"2025-05-28T04:00:00Z","v":302510,"vw":138.915255},{"c":140.35,"h":141.56,"l":139.42,"n":4040,"o":140.53,"t":"2025-05-29T04:00:00Z","v":273784,"vw":140.560093},{"c":138.46,"h":138.95,"l":136.57,"n":4841,"o":138.51,"t":"2025-05-30T04:00:00Z","v":345192,"vw":137.865916},{"c":145.8,"h":145.94,"l":143.204,"n":8251,"o":143.67,"t":"2025-06-02T04:00:00Z","v":643878,"vw":145.053544},{"c":143.26,"h":143.85,"l":141.72,"n":5518,"o":143.85,"t":"2025-06-03T04:00:00Z","v":416575,"vw":142.921975},{"c":145.11,"h":146.115,"l":143.16,"n":4705,"o":143.82,"t":"2025-06-04T04:00:00Z","v":369022,"vw":145.099448},{"c":143.57,"h":146.35,"l":142.19,"n":6233,"o":145.59,"t":"2025-06-05T04:00:00Z","v":466323,"vw":144.151101},{"c":139.82,"h":143.4857,"l":139.6402,"n":6270,"o":143.25,"t":"2025-06-06T04:00:00Z","v":371227,"vw":140.998844},{"c":140.55,"h":141.92,"l":139.59,"n":3325,"o":139.95,"t":"2025-06-09T04:00:00Z","v":255829,"vw":140.855649},{"c":141.08,"h":142.78,"l":140.36,"n":3508,"o":142.5,"t":"2025-06-10T04:00:00Z","v":263004,"vw":141.36683},{"c":142.6,"h":142.84,"l":140.31,"n":4298,"o":141.89,"t":"2025-06-11T04:00:00Z","v":334408,"vw":141.855999},{"c":146.1,"h":147.01,"l":145.2,"n":5528,"o":145.6,"t":"2025-06-12T04:00:00Z","v":461646,"vw":145.947265},{"c":37.47,"h":37.8,"l":37.17,"n":7406,"o":37.7,"t":"2025-06-13T04:00:00Z","v":1611767,"vw":37.518025},{"c":36.4,"h":37.1201,"l":36.36,"n":7456,"o":37.11,"t":"2025-06-16T04:00:00Z","v":1411162,"vw":36.699431},{"c":36.43,"h":36.68,"l":36.02,"n":5950,"o":36.6,"t":"2025-06-17T04:00:00Z","v":1247436,"vw":36.402853},{"c":36.02,"h":36.68,"l":35.9205,"n":4584,"o":36.65,"t":"2025-06-18T04:00:00Z","v":987152,"vw":36.365381},{"c":35.95,"h":36.14,"l":35.75,"n":4413,"o":35.76,"t":"2025-06-20T04:00:00Z","v":766096,"vw":35.986042},{"c":36.18,"h":36.565,"l":36,"n":6518,"o":36,"t":"2025-06-23T04:00:00Z","v":1296856,"vw":36.285378},{"c":35.01,"h":35.04,"l":34.37,"n":7647,"o":34.71,"t":"2025-06-24T04:00:00Z","v":1659611,"vw":34.679904},{"c":35.23,"h":35.28,"l":34.77,"n":3754,"o":34.8,"t":"2025-06-25T04:00:00Z","v":698689,"vw":35.033072},{"c":35.17,"h":35.26,"l":34.71,"n":4086,"o":34.92,"t":"2025-06-26T04:00:00Z","v":737145,"vw":34.983007},{"c":33.88,"h":34.11,"l":33.5201,"n":6856,"o":33.54,"t":"2025-06-27T04:00:00Z","v":1241251,"vw":33.83573},{"c":34.66,"h":34.68,"l":34.02,"n":5969,"o":34.11,"t":"2025-06-30T04:00:00Z","v":1061537,"vw":34.323546},{"c":35.26,"h":35.6298,"l":35.25,"n":6489,"o":35.515,"t":"2025-07-01T04:00:00Z","v":985459,"vw":35.417268},{"c":35.69,"h":35.7,"l":35.17,"n":3758,"o":35.41,"t":"2025-07-02T04:00:00Z","v":500157,"vw":35.398374},{"c":35.17,"h":35.2587,"l":34.93,"n":3325,"o":35.13,"t":"2025-07-03T04:00:00Z","v":628885,"vw":35.095202},{"c":35.24,"h":35.31,"l":34.58,"n":5121,"o":34.69,"t":"2025-07-07T04:00:00Z","v":796391,"vw":34.983291},{"c":34.49,"h":35.005,"l":34.1793,"n":5356,"o":35,"t":"2025-07-08T04:00:00Z","v":749642,"vw":34.528107},{"c":34.77,"h":34.78,"l":34.26,"n":3354,"o":34.35,"t":"2025-07-09T04:00:00Z","v":572816,"vw":34.593621},{"c":34.96,"h":35.03,"l":34.67,"n":3382,"o":34.94,"t":"2025-07-10T04:00:00Z","v":579669,"vw":34.857897},{"c":35.74,"h":35.96,"l":35.55,"n":8840,"o":35.62,"t":"2025-07-11T04:00:00Z","v":1752791,"vw":35.721781},{"c":35.37,"h":35.665,"l":35.29,"n":7935,"o":35.6,"t":"2025-07-14T04:00:00Z","v":866448,"vw":35.483846},{"c":35.03,"h":35.53,"l":34.86,"n":5679,"o":35.28,"t":"2025-07-15T04:00:00Z","v":1026335,"vw":35.196571},{"c":35.41,"h":36.07,"l":34.82,"n":7824,"o":35.16,"t":"2025-07-16T04:00:00Z","v":1667878,"vw":35.470547},{"c":35.21,"h":35.24,"l":34.6799,"n":4464,"o":34.73,"t":"2025-07-17T04:00:00Z","v":865356,"vw":35.025389},{"c":35.39,"h":35.6499,"l":35.38,"n":4616,"o":35.61,"t":"2025-07-18T04:00:00Z","v":890171,"vw":35.516234},{"c":36.6,"h":36.7201,"l":36.225,"n":7757,"o":36.27,"t":"2025-07-21T04:00:00Z","v":2102224,"vw":36.58698},{"c":37.34,"h":37.425,"l":36.755,"n":10811,"o":37,"t":"2025-07-22T04:00:00Z","v":2056467,"vw":37.210441},{"c":36.39,"h":37.0561,"l":36.19,"n":9451,"o":36.81,"t":"2025-07-23T04:00:00Z","v":2439868,"vw":36.452073},{"c":35.86,"h":35.99,"l":35.525,"n":7971,"o":35.595,"t":"2025-07-24T04:00:00Z","v":1425526,"vw":35.82062},{"c":35.1,"h":35.3136,"l":34.83,"n":8243,"o":35.18,"t":"2025-07-25T04:00:00Z","v":1503810,"vw":35.053953},{"c":34.66,"h":34.8879,"l":34.31,"n":7460,"o":34.87,"t":"2025-07-28T04:00:00Z","v":1170508,"vw":34.566386},{"c":34.79,"h":34.97,"l":34.52,"n":5030,"o":34.69,"t":"2025-07-29T04:00:00Z","v":826554,"vw":34.770303},{"c":33.59,"h":34.43,"l":33.54,"n":7805,"o":34.36,"t":"2025-07-30T04:00:00Z","v":1354686,"vw":34.00993},{"c":34.05,"h":34.41,"l":34.0012,"n":4749,"o":34.39,"t":"2025-07-31T04:00:00Z","v":840201,"vw":34.175944},{"c":35.39,"h":35.49,"l":35.0315,"n":7858,"o":35.3,"t":"2025-08-01T04:00:00Z","v":1609459,"vw":35.23484},{"c":35.84,"h":36.02,"l":35.7,"n":5497,"o":35.81,"t":"2025-08-04T04:00:00Z","v":1035532,"vw":35.831112},{"c":35.89,"h":36.14,"l":35.6957,"n":5511,"o":35.72,"t":"2025-08-05T04:00:00Z","v":1066372,"vw":35.96089},{"c":35.92,"h":36.01,"l":35.62,"n":4306,"o":35.72,"t":"2025-08-06T04:00:00Z","v":1078595,"vw":35.871447},{"c":36.61,"h":36.62,"l":35.98,"n":7470,"o":36.43,"t":"2025-08-07T04:00:00Z","v":1584157,"vw":36.363331},{"c":36.4,"h":37.2799,"l":36.16,"n":14571,"o":36.9,"t":"2025-08-08T04:00:00Z","v":2903787,"vw":36.791557},{"c":35.22,"h":35.58,"l":35.17,"n":7638,"o":35.31,"t":"2025-08-11T04:00:00Z","v":1310327,"vw":35.327692},{"c":35.17,"h":35.39,"l":34.75,"n":6203,"o":35.14,"t":"2025-08-12T04:00:00Z","v":1031523,"vw":35.095519},{"c":35.37,"h":35.66,"l":35.21,"n":4562,"o":35.33,"t":"2025-08-13T04:00:00Z","v":841225,"vw":35.430041},{"c":34.88,"h":35.17,"l":34.7,"n":4452,"o":35.09,"t":"2025-08-14T04:00:00Z","v":596214,"vw":34.908008},{"c":34.86,"h":35.02,"l":34.78,"n":3410,"o":34.9,"t":"2025-08-15T04:00:00Z","v":540234,"vw":34.889451},{"c":34.76,"h":34.9899,"l":34.71,"n":3723,"o":34.96,"t":"2025-08-18T04:00:00Z","v":533924,"vw":34.810949},{"c":34.37,"h":34.86,"l":34.35,"n":5427,"o":34.73,"t":"2025-08-19T04:00:00Z","v":637149,"vw":34.540089},{"c":35.04,"h":35.08,"l":34.85,"n":5274,"o":34.9,"t":"2025-08-20T04:00:00Z","v":929707,"vw":34.965855},{"c":34.87,"h":35.0419,"l":34.78,"n":3274,"o":34.96,"t":"2025-08-21T04:00:00Z","v":548469,"vw":34.914234},{"c":35.57,"h":35.69,"l":34.61,"n":5883,"o":34.63,"t":"2025-08-22T04:00:00Z","v":984109,"vw":35.42152},{"c":35.44,"h":35.665,"l":35.38,"n":3391,"o":35.38,"t":"2025-08-25T04:00:00Z","v":401359,"vw":35.527412},{"c":36,"h":36.03,"l":35.6,"n":3698,"o":35.65,"t":"2025-08-26T04:00:00Z","v":1252907,"vw":35.869435},{"c":36.26,"h":36.28,"l":35.7146,"n":4001,"o":35.86,"t":"2025-08-27T04:00:00Z","v":895584,"vw":36.060741},{"c":36.86,"h":36.88,"l":36.45,"n":5632,"o":36.51,"t":"2025-08-28T04:00:00Z","v":1644334,"vw":36.741959},{"c":37.69,"h":37.76,"l":36.81,"n":9504,"o":36.81,"t":"2025-08-29T04:00:00Z","v":2092822,"vw":37.491538},{"c":39.43,"h":39.4991,"l":38.23,"n":15011,"o":38.39,"t":"2025-09-02T04:00:00Z","v":4007526,"vw":38.851768},{"c":39.92,"h":40.36,"l":39.78,"n":9955,"o":40.07,"t":"2025-09-03T04:00:00Z","v":2829179,"vw":40.071592},{"c":39.6,"h":39.86,"l":39.304,"n":7661,"o":39.76,"t":"2025-09-04T04:00:00Z","v":2047323,"vw":39.588823},{"c":40.51,"h":40.7,"l":40.0603,"n":9097,"o":40.27,"t":"2025-09-05T04:00:00Z","v":2158666,"vw":40.453217},{"c":41.16,"h":41.379,"l":40.8025,"n":9130,"o":40.89,"t":"2025-09-08T04:00:00Z","v":2323157,"vw":41.15378},{"c":41.01,"h":42.03,"l":40.94,"n":10086,"o":41.72,"t":"2025-09-09T04:00:00Z","v":2514795,"vw":41.402634},{"c":41.31,"h":41.6,"l":41.145,"n":6332,"o":41.42,"t":"2025-09-10T04:00:00Z","v":1489533,"vw":41.409247},{"c":41.14,"h":41.2701,"l":40.72,"n":7176,"o":40.8,"t":"2025-09-11T04:00:00Z","v":1346582,"vw":41.055778},{"c":41.33,"h":41.57,"l":41.25,"n":4835,"o":41.4,"t":"2025-09-12T04:00:00Z","v":1106049,"vw":41.428952},{"c":42.17,"h":42.27,"l":41.5,"n":7749,"o":41.52,"t":"2025-09-15T04:00:00Z","v":1821534,"vw":41.952111},{"c":42.33,"h":42.6281,"l":42.0697,"n":7934,"o":42.45,"t":"2025-09-16T04:00:00Z","v":1783490,"vw":42.350409},{"c":41.63,"h":42.7,"l":41.25,"n":10430,"o":42,"t":"2025-09-17T04:00:00Z","v":2456089,"vw":41.929698},{"c":41.25,"h":41.4606,"l":40.83,"n":8413,"o":41.44,"t":"2025-09-18T04:00:00Z","v":1521492,"vw":41.140006},{"c":42.12,"h":42.16,"l":41.43,"n":6119,"o":41.46,"t":"2025-09-19T04:00:00Z","v":1383790,"vw":41.847439},{"c":43.58,"h":43.61,"l":42.8,"n":9973,"o":43.02,"t":"2025-09-22T04:00:00Z","v":1821989,"vw":43.252609},{"c":43.92,"h":44.508,"l":43.65,"n":10886,"o":44.4,"t":"2025-09-23T04:00:00Z","v":2405263,"vw":44.168243},{"c":43.14,"h":44.04,"l":42.84,"n":8388,"o":44.02,"t":"2025-09-24T04:00:00Z","v":1482828,"vw":43.484337},{"c":43.48,"h":43.74,"l":42.905,"n":9183,"o":43.35,"t":"2025-09-25T04:00:00Z","v":2249301,"vw":43.309207},{"c":43.9,"h":44.34,"l":43.61,"n":9383,"o":43.72,"t":"2025-09-26T04:00:00Z","v":2286414,"vw":44.086769},{"c":45.35,"h":45.45,"l":45.0801,"n":10604,"o":45.19,"t":"2025-09-29T04:00:00Z","v":1691248,"vw":45.298039},{"c":46.06,"h":46.09,"l":44.96,"n":10845,"o":45.05,"t":"2025-09-30T04:00:00Z","v":1718353,"vw":45.645963},{"c":46.21,"h":46.5,"l":45.92,"n":11075,"o":46.29,"t":"2025-10-01T04:00:00Z","v":1698595,"vw":46.230296},{"c":45.87,"h":46.91,"l":45,"n":13542,"o":46.81,"t":"2025-10-02T04:00:00Z","v":2878016,"vw":45.672971},{"c":46.64,"h":46.75,"l":46.14,"n":9947,"o":46.51,"t":"2025-10-03T04:00:00Z","v":2265766,"vw":46.568419},{"c":48.34,"h":48.613,"l":47.595,"n":11876,"o":47.72,"t":"2025-10-06T04:00:00Z","v":2018984,"vw":48.17353},{"c":48.84,"h":49.12,"l":48.37,"n":11770,"o":48.91,"t":"2025-10-07T04:00:00Z","v":2345272,"vw":48.753023},{"c":50.35,"h":50.749,"l":49.945,"n":16459,"o":50.23,"t":"2025-10-08T04:00:00Z","v":3062006,"vw":50.34644},{"c":48.43,"h":50.6197,"l":47.66,"n":21927,"o":50.6,"t":"2025-10-09T04:00:00Z","v":4553401,"vw":48.938177},{"c":49.42,"h":49.66,"l":48.42,"n":30173,"o":48.94,"t":"2025-10-10T04:00:00Z","v":4754123,"vw":49.012664},{"c":51.83,"h":52.08,"l":51.21,"n":25808,"o":51.44,"t":"2025-10-13T04:00:00Z","v":4973773,"vw":51.715474},{"c":52.63,"h":52.96,"l":51.73,"n":32662,"o":51.83,"t":"2025-10-14T04:00:00Z","v":5122468,"vw":52.388425},{"c":54.34,"h":54.4389,"l":53.6,"n":30241,"o":53.95,"t":"2025-10-15T04:00:00Z","v":4071386,"vw":54.037832},{"c":56.81,"h":56.97,"l":55.2235,"n":52329,"o":55.38,"t":"2025-10-16T04:00:00Z","v":6906420,"vw":55.941029},{"c":54.72,"h":57,"l":53.55,"n":65735,"o":56.97,"t":"2025-10-17T04:00:00Z","v":14164221,"vw":55.020607},{"c":58.66,"h":58.75,"l":56.43,"n":45176,"o":57.16,"t":"2025-10-20T04:00:00Z","v":7057263,"vw":57.63206},{"c":51.47,"h":54.53,"l":50.74,"n":55136,"o":53.85,"t":"2025-10-21T04:00:00Z","v":9916642,"vw":52.385344},{"c":51.37,"h":51.63,"l":49.06,"n":41763,"o":50.07,"t":"2025-10-22T04:00:00Z","v":6610858,"vw":50.232576},{"c":51.7,"h":52.63,"l":51.65,"n":22352,"o":52.41,"t":"2025-10-23T04:00:00Z","v":3093440,"vw":52.239205},{"c":51.34,"h":52.23,"l":51.13,"n":24298,"o":51.6,"t":"2025-10-24T04:00:00Z","v":3584951,"vw":51.635094},{"c":48.52,"h":49.69,"l":48,"n":30981,"o":49.53,"t":"2025-10-27T04:00:00Z","v":6300531,"vw":48.672914},{"c":47.78,"h":48.03,"l":46.68,"n":20296,"o":47.08,"t":"2025-10-28T04:00:00Z","v":3489234,"vw":47.492355},{"c":47.38,"h":49.2899,"l":46.955,"n":25092,"o":49.17,"t":"2025-10-29T04:00:00Z","v":4937183,"vw":48.21762},{"c":49.25,"h":49.32,"l":47.775,"n":20596,"o":47.94,"t":"2025-10-30T04:00:00Z","v":4293426,"vw":48.685576},{"c":48.68,"h":49.37,"l":47.9701,"n":17841,"o":49.29,"t":"2025-10-31T04:00:00Z","v":3838857,"vw":48.727604},{"c":48.94,"h":49.42,"l":48.55,"n":11505,"o":48.92,"t":"2025-11-03T05:00:00Z","v":2194904,"vw":48.949899},{"c":47.15,"h":48.05,"l":46.88,"n":13554,"o":47.45,"t":"2025-11-04T05:00:00Z","v":2519758,"vw":47.333415},{"c":48.25,"h":48.39,"l":47.75,"n":9293,"o":48.23,"t":"2025-11-05T05:00:00Z","v":1643959,"vw":48.153336},{"c":48.1,"h":48.66,"l":47.75,"n":11777,"o":48.41,"t":"2025-11-06T05:00:00Z","v":2239301,"vw":48.232915},{"c":48.69,"h":49.25,"l":48.2,"n":12097,"o":48.59,"t":"2025-11-07T05:00:00Z","v":2477483,"vw":48.626186},{"c":51.27,"h":51.41,"l":50.42,"n":14647,"o":50.69,"t":"2025-11-10T05:00:00Z","v":2621867,"vw":50.97586},{"c":51.72,"h":51.84,"l":50.8933,"n":15798,"o":51.76,"t":"2025-11-11T05:00:00Z","v":2247736,"vw":51.437131},{"c":53.35,"h":53.76,"l":51.6,"n":28104,"o":51.76,"t":"2025-11-12T05:00:00Z","v":3371153,"vw":52.983617},{"c":52.49,"h":53.93,"l":52.03,"n":33793,"o":53.71,"t":"2025-11-13T05:00:00Z","v":3731368,"vw":53.008362},{"c":50.52,"h":51.13,"l":49.0979,"n":26438,"o":49.65,"t":"2025-11-14T05:00:00Z","v":3743579,"vw":50.340304},{"c":49.35,"h":50.38,"l":48.51,"n":27078,"o":50.01,"t":"2025-11-17T05:00:00Z","v":3031426,"vw":49.430095},{"c":50.04,"h":50.39,"l":49.35,"n":19637,"o":50.2,"t":"2025-11-18T05:00:00Z","v":2544459,"vw":49.984378},{"c":50.21,"h":51.64,"l":49.73,"n":24536,"o":51.01,"t":"2025-11-19T05:00:00Z","v":3002469,"vw":50.485632},{"c":50.24,"h":50.98,"l":49.41,"n":25445,"o":50.3,"t":"2025-11-20T05:00:00Z","v":3174399,"vw":50.130862},{"c":49.95,"h":50.855,"l":49.6901,"n":20064,"o":49.95,"t":"2025-11-21T05:00:00Z","v":2723758,"vw":50.212682},{"c":51.58,"h":51.65,"l":50.02,"n":13670,"o":50.18,"t":"2025-11-24T05:00:00Z","v":1975562,"vw":50.96946},{"c":51.58,"h":52.26,"l":51.045,"n":25978,"o":51.8,"t":"2025-11-25T05:00:00Z","v":3739844,"vw":51.65405},{"c":52.36,"h":52.58,"l":51.7,"n":17547,"o":51.85,"t":"2025-11-26T05:00:00Z","v":4097609,"vw":52.326889},{"c":53.71,"h":53.715,"l":52.94,"n":12113,"o":53.25,"t":"2025-11-28T05:00:00Z","v":1511998,"vw":53.34807},{"c":54.21,"h":54.49,"l":53.75,"n":18563,"o":54.49,"t":"2025-12-01T05:00:00Z","v":3383301,"vw":54.125866},{"c":53.45,"h":53.97,"l":52.26,"n":16298,"o":53.91,"t":"2025-12-02T05:00:00Z","v":3027014,"vw":53.079207},{"c":53.37,"h":54.26,"l":53.09,"n":10545,"o":53.85,"t":"2025-12-03T05:00:00Z","v":2348405,"vw":53.636307},{"c":53.42,"h":53.7,"l":52.97,"n":8897,"o":53.39,"t":"2025-12-04T05:00:00Z","v":1628295,"vw":53.346085},{"c":53.22,"h":54.71,"l":53.14,"n":18000,"o":53.99,"t":"2025-12-05T05:00:00Z","v":3480192,"vw":53.769211},{"c":52.97,"h":53.46,"l":52.55,"n":11087,"o":53.4,"t":"2025-12-08T05:00:00Z","v":2072300,"vw":52.96279},{"c":53.48,"h":53.73,"l":52.93,"n":11929,"o":53.03,"t":"2025-12-09T05:00:00Z","v":2794506,"vw":53.401393},{"c":53.94,"h":54.17,"l":52.68,"n":16756,"o":53.07,"t":"2025-12-10T05:00:00Z","v":3727560,"vw":53.36544},{"c":55.08,"h":55.39,"l":53.8,"n":20140,"o":53.94,"t":"2025-12-11T05:00:00Z","v":4735274,"vw":54.769959},{"c":55.73,"h":57.2045,"l":54.63,"n":28399,"o":56.89,"t":"2025-12-12T05:00:00Z","v":6193665,"vw":55.862965},{"c":55.83,"h":56.6945,"l":55.38,"n":16969,"o":56.45,"t":"2025-12-15T05:00:00Z","v":4071246,"vw":56.057885},{"c":55.83,"h":56.71,"l":55.56,"n":18782,"o":56.45,"t":"2025-12-16T05:00:00Z","v":3675277,"vw":56.080483},{"c":56.85,"h":57.12,"l":56.3,"n":25738,"o":56.53,"t":"2025-12-17T05:00:00Z","v":5792637,"vw":56.730075},{"c":56.67,"h":57.795,"l":55.945,"n":25442,"o":56.64,"t":"2025-12-18T05:00:00Z","v":5730298,"vw":56.824409},{"c":56.78,"h":57.27,"l":56.27,"n":14579,"o":56.48,"t":"2025-12-19T05:00:00Z","v":2971965,"vw":56.898433},{"c":59.47,"h":59.5998,"l":58.825,"n":19787,"o":59.2,"t":"2025-12-22T05:00:00Z","v":4329509,"vw":59.247121},{"c":60.84,"h":60.89,"l":59.11,"n":25515,"o":60.06,"t":"2025-12-23T05:00:00Z","v":5113023,"vw":60.042799},{"c":60.34,"h":60.67,"l":59.51,"n":14710,"o":60.57,"t":"2025-12-24T05:00:00Z","v":2905612,"vw":60.117446},{"c":61.85,"h":62.46,"l":61.3703,"n":27668,"o":61.92,"t":"2025-12-26T05:00:00Z","v":5319943,"vw":61.855047},{"c":56.24,"h":57.77,"l":55.3803,"n":35184,"o":57.77,"t":"2025-12-29T05:00:00Z","v":6147618,"vw":56.472863},{"c":56.32,"h":57.6101,"l":56.205,"n":17390,"o":57.59,"t":"2025-12-30T05:00:00Z","v":3367843,"vw":56.893539},{"c":55.52,"h":56.588,"l":55.28,"n":20059,"o":56.16,"t":"2025-12-31T05:00:00Z","v":3861812,"vw":55.826592},{"c":55.9,"h":56.95,"l":55.36,"n":18750,"o":56.9,"t":"2026-01-02T05:00:00Z","v":3667089,"vw":55.991958},{"c":58.84,"h":59.16,"l":58.17,"n":22550,"o":58.26,"t":"2026-01-05T05:00:00Z","v":4463661,"vw":58.754381},{"c":60.16,"h":60.23,"l":59.34,"n":17189,"o":59.43,"t":"2026-01-06T05:00:00Z","v":3167887,"vw":59.8438},{"c":59.04,"h":59.47,"l":58.27,"n":17834,"o":58.82,"t":"2026-01-07T05:00:00Z","v":3443067,"vw":58.978477},{"c":59.66,"h":59.715,"l":58.19,"n":14222,"o":58.36,"t":"2026-01-08T05:00:00Z","v":2604050,"vw":58.995791},{"c":60.49,"h":60.75,"l":59.74,"n":15842,"o":60.15,"t":"2026-01-09T05:00:00Z","v":2751643,"vw":60.267078},{"c":62.81,"h":63.81,"l":62.59,"n":25798,"o":62.64,"t":"2026-01-12T05:00:00Z","v":4090569,"vw":63.257334},{"c":62.56,"h":63.9,"l":62.09,"n":22862,"o":63.46,"t":"2026-01-13T05:00:00Z","v":3268266,"vw":63.0279},{"c":63.78,"h":64.095,"l":62.895,"n":22289,"o":63.9,"t":"2026-01-14T05:00:00Z","v":2869086,"vw":63.535478},{"c":62.96,"h":63.52,"l":62.815,"n":21123,"o":62.91,"t":"2026-01-15T05:00:00Z","v":2178945,"vw":63.122869},{"c":62.35,"h":63.38,"l":61.07,"n":28468,"o":62.8,"t":"2026-01-16T05:00:00Z","v":3579873,"vw":62.336427},{"c":67.12,"h":67.38,"l":66.17,"n":35586,"o":66.96,"t":"2026-01-20T05:00:00Z","v":4830505,"vw":66.84714},{"c":69,"h":70.3051,"l":66.96,"n":58818,"o":69.95,"t":"2026-01-21T05:00:00Z","v":7578342,"vw":68.815645},{"c":71.64,"h":71.99,"l":69,"n":35072,"o":69.07,"t":"2026-01-22T05:00:00Z","v":4617860,"vw":70.614227},{"c":73.45,"h":73.715,"l":72.055,"n":36153,"o":72.26,"t":"2026-01-23T05:00:00Z","v":3960940,"vw":73.078442},{"c":75.48,"h":77.06,"l":74.115,"n":62073,"o":76.19,"t":"2026-01-26T05:00:00Z","v":7836178,"vw":76.022756},{"c":79.24,"h":79.43,"l":75.288,"n":71491,"o":75.64,"t":"2026-01-27T05:00:00Z","v":8719053,"vw":77.374237},{"c":85.2,"h":85.64,"l":80.82,"n":103483,"o":81.555,"t":"2026-01-28T05:00:00Z","v":16960818,"vw":82.695019},{"c":85.62,"h":90.4,"l":76.32,"n":231111,"o":90.35,"t":"2026-01-29T05:00:00Z","v":36588689,"vw":83.027653},{"c":67.87,"h":76.8041,"l":63.2401,"n":246880,"o":75.515,"t":"2026-01-30T05:00:00Z","v":31677806,"vw":70.21687},{"c":62.66,"h":66.44,"l":61.0401,"n":153907,"o":64.48,"t":"2026-02-02T05:00:00Z","v":20536205,"vw":63.447519},{"c":70.39,"h":71.69,"l":68.57,"n":86204,"o":70.1,"t":"2026-02-03T05:00:00Z","v":12619384,"vw":69.972134},{"c":70.24,"h":73.01,"l":67.55,"n":79921,"o":72.835,"t":"2026-02-04T05:00:00Z","v":11799596,"vw":70.291986},{"c":66.6,"h":69.33,"l":66.11,"n":58342,"o":67.28,"t":"2026-02-05T05:00:00Z","v":8659603,"vw":67.480214},{"c":70.63,"h":71.15,"l":69.02,"n":33637,"o":69.22,"t":"2026-02-06T05:00:00Z","v":4382034,"vw":70.37508},{"c":74.27,"h":74.48,"l":72.34,"n":29701,"o":72.5,"t":"2026-02-09T05:00:00Z","v":4076885,"vw":73.492935},{"c":72.8,"h":74.2,"l":71.9,"n":28259,"o":73.96,"t":"2026-02-10T05:00:00Z","v":3347380,"vw":72.78698},{"c":74.49,"h":74.805,"l":72.99,"n":35463,"o":73.95,"t":"2026-02-11T05:00:00Z","v":4808277,"vw":73.868682},{"c":69.37,"h":74.08,"l":68.33,"n":101628,"o":73.68,"t":"2026-02-12T05:00:00Z","v":10588324,"vw":70.580265},{"c":72.73,"h":73.15,"l":70.8,"n":42695,"o":71.85,"t":"2026-02-13T05:00:00Z","v":5272960,"vw":72.082065},{"c":68.21,"h":69.16,"l":67.38,"n":55592,"o":68.81,"t":"2026-02-17T05:00:00Z","v":6820662,"vw":68.14503},{"c":71.24,"h":71.99,"l":70.4202,"n":27404,"o":70.6,"t":"2026-02-18T05:00:00Z","v":3265187,"vw":71.379876},{"c":71.69,"h":72.32,"l":70.62,"n":22407,"o":71.05,"t":"2026-02-19T05:00:00Z","v":2863733,"vw":71.596462},{"c":74.54,"h":74.57,"l":71.29,"n":44659,"o":72.84,"t":"2026-02-20T05:00:00Z","v":5938529,"vw":73.124291},{"c":78.51,"h":78.55,"l":76.45,"n":34430,"o":76.45,"t":"2026-02-23T05:00:00Z","v":4749157,"vw":77.553875},{"c":76.32,"h":76.6,"l":74.71,"n":23226,"o":74.84,"t":"2026-02-24T05:00:00Z","v":2784819,"vw":75.712468},{"c":75.95,"h":77.94,"l":75.75,"n":22049,"o":76.75,"t":"2026-02-25T05:00:00Z","v":2749074,"vw":76.963173},{"c":77.24,"h":77.37,"l":75.23,"n":20434,"o":76.45,"t":"2026-02-26T05:00:00Z","v":2575825,"vw":76.502409},{"c":79.26,"h":79.34,"l":77.77,"n":27069,"o":78.29,"t":"2026-02-27T05:00:00Z","v":4370581,"vw":78.486547},{"c":81.19,"h":81.9,"l":79.03,"n":52875,"o":81.26,"t":"2026-03-02T05:00:00Z","v":6446140,"vw":80.800293},{"c":74.01,"h":75.57,"l":70.93,"n":78618,"o":75.44,"t":"2026-03-03T05:00:00Z","v":9672622,"vw":73.634191},{"c":75.17,"h":76.56,"l":74.4,"n":23531,"o":76.03,"t":"2026-03-04T05:00:00Z","v":3954381,"vw":75.455792},{"c":73.43,"h":74.75,"l":72.63,"n":26498,"o":74.64,"t":"2026-03-05T05:00:00Z","v":3282826,"vw":73.538636},{"c":75.59,"h":76.23,"l":73.59,"n":21503,"o":74.18,"t":"2026-03-06T05:00:00Z","v":3381577,"vw":75.311593},{"c":75.28,"h":75.38,"l":72.83,"n":23552,"o":73.86,"t":"2026-03-09T04:00:00Z","v":2988494,"vw":74.026057},{"c":76.87,"h":78.1,"l":75.78,"n":24087,"o":77.59,"t":"2026-03-10T04:00:00Z","v":3750634,"vw":77.346566},{"c":76.38,"h":76.79,"l":75.37,"n":15536,"o":76.35,"t":"2026-03-11T04:00:00Z","v":1633568,"vw":76.083588},{"c":73.47,"h":76,"l":73.32,"n":20029,"o":76,"t":"2026-03-12T04:00:00Z","v":2530769,"vw":74.346528},{"c":71.48,"h":74.38,"l":71.25,"n":25956,"o":74.15,"t":"2026-03-13T04:00:00Z","v":2497419,"vw":72.459981},{"c":71.41,"h":72.11,"l":70.23,"n":16856,"o":71.58,"t":"2026-03-16T04:00:00Z","v":1668576,"vw":71.206268},{"c":70.98,"h":71.9,"l":70.23,"n":12561,"o":71.355,"t":"2026-03-17T04:00:00Z","v":1287355,"vw":71.130591},{"c":66.59,"h":68.1493,"l":66.45,"n":34838,"o":67.04,"t":"2026-03-18T04:00:00Z","v":3045035,"vw":67.248312},{"c":60.92,"h":61.44,"l":58.1,"n":63482,"o":59.11,"t":"2026-03-19T04:00:00Z","v":8048208,"vw":59.86237},{"c":57.22,"h":61.44,"l":56.6258,"n":36381,"o":61.35,"t":"2026-03-20T04:00:00Z","v":4347580,"vw":58.831536},{"c":54.56,"h":57.56,"l":53.33,"n":94042,"o":54.85,"t":"2026-03-23T04:00:00Z","v":15745316,"vw":55.251616},{"c":54.57,"h":55.4,"l":53.33,"n":31052,"o":53.54,"t":"2026-03-24T04:00:00Z","v":4629276,"vw":54.593441},{"c":57.71,"h":58.93,"l":56.61,"n":30631,"o":58.7,"t":"2026-03-25T04:00:00Z","v":4182829,"vw":58.159025},{"c":53.46,"h":56.39,"l":53.36,"n":43053,"o":55.57,"t":"2026-03-26T04:00:00Z","v":6361181,"vw":55.090831},{"c":57.15,"h":58.15,"l":54.63,"n":37055,"o":54.86,"t":"2026-03-27T04:00:00Z","v":5283046,"vw":56.738268},{"c":57.16,"h":58.66,"l":56.6301,"n":22947,"o":58.51,"t":"2026-03-30T04:00:00Z","v":3092930,"vw":57.583093},{"c":61.46,"h":61.54,"l":58.57,"n":30285,"o":58.67,"t":"2026-03-31T04:00:00Z","v":4453686,"vw":60.250006},{"c":63.49,"h":64.24,"l":62.46,"n":28025,"o":62.75,"t":"2026-04-01T04:00:00Z","v":3756011,"vw":63.407412},{"c":60.99,"h":61.7,"l":58.69,"n":29154,"o":59,"t":"2026-04-02T04:00:00Z","v":4075352,"vw":60.718056},{"c":60.59,"h":61.65,"l":60.29,"n":13863,"o":60.9,"t":"2026-04-06T04:00:00Z","v":1632648,"vw":60.882079},{"c":61.76,"h":62.2,"l":59.29,"n":22023,"o":60.61,"t":"2026-04-07T04:00:00Z","v":3298971,"vw":60.805613},{"c":62.47,"h":64.22,"l":61.58,"n":26809,"o":64.1,"t":"2026-04-08T04:00:00Z","v":3109622,"vw":63.098293},{"c":63.47,"h":64.33,"l":62.93,"n":15524,"o":63.08,"t":"2026-04-09T04:00:00Z","v":1832560,"vw":63.688854},{"c":63.22,"h":64.18,"l":62.89,"n":14364,"o":63.64,"t":"2026-04-10T04:00:00Z","v":1723378,"vw":63.415293},{"c":62.74,"h":62.97,"l":61.61,"n":16325,"o":62.54,"t":"2026-04-13T04:00:00Z","v":2099185,"vw":62.44003},{"c":65.49,"h":65.515,"l":63.75,"n":20368,"o":63.81,"t":"2026-04-14T04:00:00Z","v":2331694,"vw":64.679518},{"c":64.15,"h":65.09,"l":63.87,"n":18507,"o":64.85,"t":"2026-04-15T04:00:00Z","v":2200335,"vw":64.438296},{"c":64.05,"h":64.87,"l":63.49,"n":16656,"o":64.65,"t":"2026-04-16T04:00:00Z","v":1885269,"vw":64.082563},{"c":65.65,"h":66.53,"l":65.565,"n":19409,"o":65.63,"t":"2026-04-17T04:00:00Z","v":2175853,"vw":66.033606},{"c":64.56,"h":64.9,"l":63.96,"n":11888,"o":64.83,"t":"2026-04-20T04:00:00Z","v":1500748,"vw":64.470665},{"c":60.95,"h":64.01,"l":60.65,"n":29467,"o":63.46,"t":"2026-04-21T04:00:00Z","v":3645210,"vw":62.152874},{"c":62.54,"h":63.07,"l":62.11,"n":11600,"o":62.79,"t":"2026-04-22T04:00:00Z","v":1348620,"vw":62.511795},{"c":61.33,"h":62.53,"l":60.485,"n":16538,"o":62.15,"t":"2026-04-23T04:00:00Z","v":2190051,"vw":61.637567},{"c":61.84,"h":62.49,"l":61.18,"n":10990,"o":61.33,"t":"2026-04-24T04:00:00Z","v":1203149,"vw":61.963359},{"c":60.9,"h":61.45,"l":60.54,"n":8350,"o":61.39,"t":"2026-04-27T04:00:00Z","v":903743,"vw":60.936747},{"c":58.67,"h":58.83,"l":57.66,"n":17447,"o":58.3,"t":"2026-04-28T04:00:00Z","v":2122059,"vw":58.243695},{"c":57.43,"h":57.87,"l":56.465,"n":20196,"o":57.17,"t":"2026-04-29T04:00:00Z","v":2172409,"vw":57.192477},{"c":59.18,"h":59.61,"l":58.88,"n":13829,"o":59.59,"t":"2026-04-30T04:00:00Z","v":1446444,"vw":59.235399},{"c":59,"h":60.27,"l":58.35,"n":17590,"o":58.41,"t":"2026-05-01T04:00:00Z","v":2387763,"vw":59.481362},{"c":56.56,"h":58.28,"l":56.14,"n":30983,"o":57.7,"t":"2026-05-04T04:00:00Z","v":3579107,"vw":56.995839},{"c":57.52,"h":58.32,"l":57.445,"n":11975,"o":58.06,"t":"2026-05-05T04:00:00Z","v":1298713,"vw":57.880327},{"c":61.02,"h":61.64,"l":60.67,"n":20423,"o":60.8,"t":"2026-05-06T04:00:00Z","v":2916232,"vw":61.094358},{"c":61.27,"h":62.8699,"l":60.86,"n":20167,"o":62.36,"t":"2026-05-07T04:00:00Z","v":2170174,"vw":61.75538},{"c":61.79,"h":62.47,"l":61.23,"n":13552,"o":61.87,"t":"2026-05-08T04:00:00Z","v":1305613,"vw":61.816881},{"c":62.07,"h":62.45,"l":61.4,"n":17232,"o":61.92,"t":"2026-05-11T04:00:00Z","v":1925326,"vw":61.934825},{"c":61.51,"h":61.52,"l":59.52,"n":14960,"o":60.87,"t":"2026-05-12T04:00:00Z","v":1511372,"vw":60.689606},{"c":60.82,"h":61.385,"l":60.31,"n":13727,"o":60.83,"t":"2026-05-13T04:00:00Z","v":1199697,"vw":60.818919},{"c":59.88,"h":61.12,"l":59.835,"n":12423,"o":60.795,"t":"2026-05-14T04:00:00Z","v":1242105,"vw":60.458964},{"c":57.04,"h":57.55,"l":56.15,"n":20206,"o":57.14,"t":"2026-05-15T04:00:00Z","v":1759468,"vw":57.020637},{"c":57.38,"h":58.02,"l":56.75,"n":23908,"o":57.71,"t":"2026-05-18T04:00:00Z","v":2338942,"vw":57.301673},{"c":55.48,"h":56.19,"l":55.01,"n":20833,"o":55.675,"t":"2026-05-19T04:00:00Z","v":1707061,"vw":55.706913},{"c":57.03,"h":57.22,"l":55.065,"n":22030,"o":55.62,"t":"2026-05-20T04:00:00Z","v":2149236,"vw":56.492399},{"c":56.9,"h":57.33,"l":55.56,"n":21931,"o":55.85,"t":"2026-05-21T04:00:00Z","v":1844071,"vw":56.409363},{"c":56.05,"h":56.55,"l":55.57,"n":16767,"o":56.38,"t":"2026-05-22T04:00:00Z","v":1540402,"vw":56.178436},{"c":56.03,"h":56.6,"l":55.36,"n":14871,"o":56.4,"t":"2026-05-26T04:00:00Z","v":1571509,"vw":56.014415},{"c":54.59,"h":54.76,"l":53.39,"n":18979,"o":53.39,"t":"2026-05-27T04:00:00Z","v":2442232,"vw":54.233604},{"c":55.71,"h":56.16,"l":53.77,"n":20001,"o":54.03,"t":"2026-05-28T04:00:00Z","v":3270741,"vw":54.926616},{"c":56.9,"h":58.14,"l":56.3201,"n":16251,"o":56.47,"t":"2026-05-29T04:00:00Z","v":2289144,"vw":57.154318},{"c":55.26,"h":55.62,"l":54.43,"n":18020,"o":54.87,"t":"2026-06-01T04:00:00Z","v":2944314,"vw":54.945534},{"c":55.43,"h":56.06,"l":55.21,"n":9825,"o":55.99,"t":"2026-06-02T04:00:00Z","v":1472661,"vw":55.685562},{"c":54.32,"h":54.71,"l":53.9,"n":11105,"o":54.43,"t":"2026-06-03T04:00:00Z","v":1458449,"vw":54.324468},{"c":55.21,"h":56.04,"l":54.62,"n":11191,"o":55.78,"t":"2026-06-04T04:00:00Z","v":1439849,"vw":55.281978},{"c":51.18,"h":53.41,"l":51.07,"n":33023,"o":53.29,"t":"2026-06-05T04:00:00Z","v":5611398,"vw":51.93394},{"c":51.38,"h":51.835,"l":51.085,"n":15643,"o":51.48,"t":"2026-06-08T04:00:00Z","v":3047451,"vw":51.509207},{"c":49.76,"h":52.27,"l":49.23,"n":25301,"o":51.5,"t":"2026-06-09T04:00:00Z","v":4969208,"vw":50.14675},{"c":45.69,"h":48.06,"l":45.66,"n":32844,"o":47.18,"t":"2026-06-10T04:00:00Z","v":5998682,"vw":46.737429},{"c":48.45,"h":48.68,"l":44.95,"n":35410,"o":45.462,"t":"2026-06-11T04:00:00Z","v":7392186,"vw":46.596642},{"c":48.49,"h":49.03,"l":47.72,"n":14834,"o":48.31,"t":"2026-06-12T04:00:00Z","v":2488720,"vw":48.415785},{"c":51.03,"h":52.15,"l":50.94,"n":17374,"o":51.78,"t":"2026-06-15T04:00:00Z","v":2439319,"vw":51.648325},{"c":51.33,"h":51.62,"l":50.84,"n":10056,"o":51.34,"t":"2026-06-16T04:00:00Z","v":1330100,"vw":51.302453},{"c":48.94,"h":52.47,"l":48.56,"n":24200,"o":51.34,"t":"2026-06-17T04:00:00Z","v":4194484,"vw":50.535733},{"c":48.52,"h":49.91,"l":48.17,"n":15828,"o":49.62,"t":"2026-06-18T04:00:00Z","v":2803059,"vw":48.933256},{"c":47.91,"h":48.3696,"l":47.42,"n":8424,"o":47.811,"t":"2026-06-22T04:00:00Z","v":1466831,"vw":47.838499},{"c":46.14,"h":46.8499,"l":46.08,"n":10351,"o":46.21,"t":"2026-06-23T04:00:00Z","v":1405308,"vw":46.436061},{"c":43.34,"h":44.52,"l":42.68,"n":19797,"o":43.03,"t":"2026-06-24T04:00:00Z","v":2903780,"vw":43.56678},{"c":44.11,"h":44.52,"l":43.57,"n":12696,"o":44.04,"t":"2026-06-25T04:00:00Z","v":2012509,"vw":44.106271},{"c":45.11,"h":45.62,"l":44.51,"n":9737,"o":44.77,"t":"2026-06-26T04:00:00Z","v":1916611,"vw":45.207152},{"c":43.86,"h":44.475,"l":43.47,"n":10077,"o":44.34,"t":"2026-06-29T04:00:00Z","v":1428092,"vw":43.959839},{"c":43.87,"h":44.9,"l":43.8001,"n":9993,"o":44.05,"t":"2026-06-30T04:00:00Z","v":1823031,"vw":44.202242},{"c":44.34,"h":46.05,"l":44.275,"n":14896,"o":44.53,"t":"2026-07-01T04:00:00Z","v":3019203,"vw":45.293739},{"c":46.15,"h":46.665,"l":45.7,"n":11217,"o":45.97,"t":"2026-07-02T04:00:00Z","v":1887860,"vw":46.221196},{"c":47.09,"h":47.175,"l":46.32,"n":7235,"o":46.61,"t":"2026-07-06T04:00:00Z","v":1120049,"vw":46.777906},{"c":45.98,"h":47.46,"l":45.47,"n":8990,"o":47.12,"t":"2026-07-07T04:00:00Z","v":1604254,"vw":46.401678},{"c":45.12,"h":45.415,"l":43.89,"n":10021,"o":44.9,"t":"2026-07-08T04:00:00Z","v":1610484,"vw":44.681336},{"c":46.1,"h":46.45,"l":45.92,"n":6135,"o":46.18,"t":"2026-07-09T04:00:00Z","v":844829,"vw":46.191388},{"c":45.76,"h":45.91,"l":44.9612,"n":6661,"o":45.275,"t":"2026-07-10T04:00:00Z","v":1131359,"vw":45.585791},{"c":43.38,"h":44.76,"l":43.03,"n":12757,"o":44.73,"t":"2026-07-13T04:00:00Z","v":1982914,"vw":43.60295},{"c":44.5,"h":45.5,"l":44.24,"n":12150,"o":45.09,"t":"2026-07-14T04:00:00Z","v":1705988,"vw":44.801693},{"c":44.5,"h":45.06,"l":43.87,"n":8142,"o":44.5,"t":"2026-07-15T04:00:00Z","v":934037,"vw":44.458157},{"c":42.79,"h":43.59,"l":42.57,"n":10437,"o":43.34,"t":"2026-07-16T04:00:00Z","v":1277276,"vw":42.978237},{"c":43.57,"h":43.74,"l":42.42,"n":9177,"o":42.54,"t":"2026-07-17T04:00:00Z","v":1172984,"vw":43.297287},{"c":43.39,"h":43.64,"l":43.18,"n":8655,"o":43.39,"t":"2026-07-20T04:00:00Z","v":896126,"vw":43.428025},{"c":45.06,"h":45.13,"l":44.21,"n":9327,"o":44.33,"t":"2026-07-21T04:00:00Z","v":1178960,"vw":44.731348},{"c":46.13,"h":46.86,"l":46.06,"n":10961,"o":46.12,"t":"2026-07-22T04:00:00Z","v":1448215,"vw":46.440187},{"c":44.23,"h":44.613,"l":44.025,"n":12423,"o":44.43,"t":"2026-07-23T04:00:00Z","v":1322545,"vw":44.264828},{"c":44.38,"h":44.955,"l":44.16,"n":9366,"o":44.17,"t":"2026-07-24T04:00:00Z","v":985751,"vw":44.542636},{"c":44.99,"h":45.22,"l":44.61,"n":8084,"o":44.86,"t":"2026-07-27T04:00:00Z","v":817137,"vw":44.885869},{"c":43.73,"h":44.18,"l":43.405,"n":9960,"o":43.77,"t":"2026-07-28T04:00:00Z","v":1148677,"vw":43.769611},{"c":44.14,"h":45.665,"l":43.05,"n":23351,"o":43.45,"t":"2026-07-29T04:00:00Z","v":3838149,"vw":44.40083},{"c":45.55,"h":45.7399,"l":44.75,"n":14458,"o":44.86,"t":"2026-07-30T04:00:00Z","v":1989308,"vw":45.351552},{"c":44.19,"h":44.27,"l":43.52,"n":14183,"o":43.99,"t":"2026-07-31T04:00:00Z","v":2632385,"vw":44.014036},{"c":44.2,"h":44.275,"l":43.48,"n":9122,"o":43.79,"t":"2026-08-03T04:00:00Z","v":1563844,"vw":43.861088},{"c":44.78,"h":45.4,"l":44.705,"n":11374,"o":44.8,"t":"2026-08-04T04:00:00Z","v":2130514,"vw":44.943808},{"c":48.56,"h":49,"l":47.27,"n":27720,"o":47.45,"t":"2026-08-05T04:00:00Z","v":3862007,"vw":48.268616},{"c":48.53,"h":49.14,"l":47.955,"n":15656,"o":48.51,"t":"2026-08-06T04:00:00Z","v":2634082,"vw":48.594333},{"c":50.69,"h":51.26,"l":50.35,"n":26480,"o":51.02,"t":"2026-08-07T04:00:00Z","v":3183164,"vw":50.757431},{"c":51.71,"h":51.87,"l":50.06,"n":16023,"o":50.48,"t":"2026-08-10T04:00:00Z","v":2098786,"vw":51.053746},{"c":51.32,"h":52.09,"l":51.075,"n":15695,"o":51.95,"t":"2026-08-11T04:00:00Z","v":2204598,"vw":51.493591},{"c":52.35,"h":52.94,"l":51.93,"n":15879,"o":52.45,"t":"2026-08-12T04:00:00Z","v":2695912,"vw":52.451476},{"c":50.77,"h":51.67,"l":50.62,"n":15789,"o":51.61,"t":"2026-08-13T04:00:00Z","v":2387788,"vw":51.14487},{"c":51.37,"h":51.9,"l":51.275,"n":10778,"o":51.61,"t":"2026-08-14T04:00:00Z","v":1888623,"vw":51.581828},{"c":52.41,"h":52.64,"l":51.59,"n":13888,"o":51.62,"t":"2026-08-17T04:00:00Z","v":2312740,"vw":52.284133},{"c":50.63,"h":52.11,"l":50.465,"n":16911,"o":51.64,"t":"2026-08-18T04:00:00Z","v":3175263,"vw":51.275351},{"c":54.56,"h":54.57,"l":52.98,"n":22840,"o":53.31,"t":"2026-08-19T04:00:00Z","v":4425015,"vw":53.985894},{"c":54.93,"h":55.22,"l":53.51,"n":18384,"o":53.55,"t":"2026-08-20T04:00:00Z","v":3829776,"vw":54.528975},{"c":57.09,"h":57.45,"l":56.03,"n":21404,"o":56.28,"t":"2026-08-21T04:00:00Z","v":3713638,"vw":56.812281},{"c":57.91,"h":58.66,"l":57.27,"n":24511,"o":58.46,"t":"2026-08-24T04:00:00Z","v":4168633,"vw":58.041814},{"c":58.3,"h":58.33,"l":56.735,"n":16517,"o":56.86,"t":"2026-08-25T04:00:00Z","v":3010053,"vw":57.696091},{"c":56.47,"h":57.425,"l":56.21,"n":14870,"o":56.9,"t":"2026-08-26T04:00:00Z","v":2484920,"vw":56.693282},{"c":56.81,"h":57.03,"l":55.695,"n":12707,"o":56.35,"t":"2026-08-27T04:00:00Z","v":2406121,"vw":56.510201},{"c":53.07,"h":57.38,"l":52.755,"n":45591,"o":56.65,"t":"2026-08-28T04:00:00Z","v":8058641,"vw":54.801128},{"c":52.91,"h":52.92,"l":52.09,"n":17131,"o":52.81,"t":"2026-08-31T04:00:00Z","v":3265675,"vw":52.534265},{"c":49.95,"h":51.11,"l":49.85,"n":23703,"o":50.33,"t":"2026-09-01T04:00:00Z","v":4257007,"vw":50.467314},{"c":51.4,"h":51.56,"l":50.66,"n":14789,"o":50.66,"t":"2026-09-02T04:00:00Z","v":3082559,"vw":51.114157},{"c":53.37,"h":54.19,"l":52.92,"n":23483,"o":53.48,"t":"2026-09-03T04:00:00Z","v":4173712,"vw":53.496876},{"c":52.41,"h":52.73,"l":51.715,"n":18766,"o":51.87,"t":"2026-09-04T04:00:00Z","v":3555704,"vw":52.231794},{"c":50.61,"h":51.76,"l":50.54,"n":13598,"o":51.52,"t":"2026-09-08T04:00:00Z","v":2589537,"vw":51.157415},{"c":51.54,"h":52.32,"l":50.96,"n":13123,"o":52.23,"t":"2026-09-09T04:00:00Z","v":2423872,"vw":51.672147},{"c":49.72,"h":50.94,"l":49.48,"n":17351,"o":50.5,"t":"2026-09-10T04:00:00Z","v":3115835,"vw":50.330581},{"c":50.31,"h":51.53,"l":50.17,"n":15560,"o":51.25,"t":"2026-09-11T04:00:00Z","v":3197009,"vw":50.747143},{"c":48.79,"h":49.56,"l":48.32,"n":18974,"o":48.54,"t":"2026-09-14T04:00:00Z","v":3006430,"vw":48.884428},{"c":49.08,"h":49.38,"l":48.53,"n":10456,"o":48.85,"t":"2026-09-15T04:00:00Z","v":1857160,"vw":48.994094},{"c":48.46,"h":50.69,"l":47.63,"n":34391,"o":50.34,"t":"2026-09-16T04:00:00Z","v":6100274,"vw":49.159927},{"c":50.17,"h":50.98,"l":50.075,"n":14837,"o":50.68,"t":"2026-09-17T04:00:00Z","v":2411037,"vw":50.501711},{"c":50.87,"h":51.3132,"l":50.09,"n":13616,"o":50.655,"t":"2026-09-18T04:00:00Z","v":2254888,"vw":50.669694},{"c":50.12,"h":50.58,"l":49.62,"n":14910,"o":50.57,"t":"2026-09-21T04:00:00Z","v":2289296,"vw":50.100044},{"c":50.58,"h":50.73,"l":49.43,"n":16222,"o":49.79,"t":"2026-09-22T04:00:00Z","v":2929324,"vw":50.039922},{"c":48.7,"h":49.39,"l":48.49,"n":18605,"o":49.38,"t":"2026-09-23T04:00:00Z","v":2575564,"vw":48.779648},{"c":48.45,"h":48.7699,"l":47.8,"n":18746,"o":48.51,"t":"2026-09-24T04:00:00Z","v":2628030,"vw":48.311814},{"c":48.85,"h":49.05,"l":48.03,"n":16690,"o":48.56,"t":"2026-09-25T04:00:00Z","v":2660229,"vw":48.65738},{"c":45.03,"h":45.85,"l":44.73,"n":29505,"o":45.42,"t":"2026-09-28T04:00:00Z","v":4467216,"vw":45.259323},{"c":46.21,"h":46.21,"l":45.43,"n":16056,"o":45.72,"t":"2026-09-29T04:00:00Z","v":2637942,"vw":45.873794},{"c":45.73,"h":46.56,"l":45.515,"n":17246,"o":46.52,"t":"2026-09-30T04:00:00Z","v":3154057,"vw":45.794963},{"c":46.15,"h":46.36,"l":45.55,"n":16503,"o":45.92,"t":"2026-10-01T04:00:00Z","v":2699150,"vw":45.954714},{"c":45.48,"h":46.65,"l":44.99,"n":20878,"o":46.51,"t":"2026-10-02T04:00:00Z","v":3865181,"vw":45.67363},{"c":45.31,"h":45.59,"l":44.93,"n":11915,"o":45.59,"t":"2026-10-05T04:00:00Z","v":1571620,"vw":45.260909},{"c":45.94,"h":46.27,"l":45.37,"n":11006,"o":45.77,"t":"2026-10-06T04:00:00Z","v":1377571,"vw":45.769815},{"c":44.43,"h":44.96,"l":43.995,"n":17413,"o":44.16,"t":"2026-10-07T04:00:00Z","v":3011838,"vw":44.487478},{"c":45.08,"h":45.35,"l":44.47,"n":13887,"o":44.85,"t":"2026-10-08T04:00:00Z","v":2610891,"vw":44.951099},{"c":46.45,"h":46.61,"l":46.125,"n":10541,"o":46.3,"t":"2026-10-09T04:00:00Z","v":2836024,"vw":46.326729},{"c":45.88,"h":45.98,"l":45.6282,"n":6834,"o":45.97,"t":"2026-10-12T04:00:00Z","v":1477105,"vw":45.834916},{"c":45.7,"h":46.2945,"l":45.36,"n":7914,"o":46.27,"t":"2026-10-13T04:00:00Z","v":1705041,"vw":45.710907},{"c":44.32,"h":44.48,"l":43.725,"n":17283,"o":44.11,"t":"2026-10-14T04:00:00Z","v":4235729,"vw":44.110296},{"c":45.9,"h":45.92,"l":45.23,"n":12108,"o":45.49,"t":"2026-10-15T04:00:00Z","v":2698555,"vw":45.493871},{"c":45.78,"h":46.44,"l":45.49,"n":12326,"o":45.57,"t":"2026-10-16T04:00:00Z","v":2602150,"vw":45.912119},{"c":45.16,"h":45.71,"l":45.04,"n":9947,"o":45.59,"t":"2026-10-19T04:00:00Z","v":2244991,"vw":45.270734},{"c":44.68,"h":45.46,"l":44.595,"n":10212,"o":44.73,"t":"2026-10-20T04:00:00Z","v":2708265,"vw":44.935241},{"c":44.97,"h":45.13,"l":44.33,"n":9839,"o":45.03,"t":"2026-10-21T04:00:00Z","v":2541439,"vw":44.875235},{"c":42.63,"h":43.761,"l":42.485,"n":18871,"o":43.68,"t":"2026-10-22T04:00:00Z","v":3893459,"vw":43.053455}],"volatilityBars":[{"c":50.21,"h":50.5,"l":50.05,"n":265,"o":50.33,"t":"2026-09-21T08:00:00Z","v":38331,"vw":50.305369},{"c":50.33,"h":50.34,"l":50.29,"n":8,"o":50.29,"t":"2026-09-21T08:15:00Z","v":562,"vw":50.31937},{"c":50.4002,"h":50.4002,"l":50.32,"n":50,"o":50.35,"t":"2026-09-21T08:30:00Z","v":22697,"vw":50.344643},{"c":50.2517,"h":50.4,"l":50.25,"n":32,"o":50.4,"t":"2026-09-21T08:45:00Z","v":3722,"vw":50.311676},{"c":50.3,"h":50.31,"l":50.28,"n":17,"o":50.31,"t":"2026-09-21T09:00:00Z","v":1728,"vw":50.291656},{"c":50.25,"h":50.3,"l":50.25,"n":10,"o":50.3,"t":"2026-09-21T09:15:00Z","v":853,"vw":50.270556},{"c":50.13,"h":50.13,"l":50.01,"n":65,"o":50.12,"t":"2026-09-21T09:30:00Z","v":11693,"vw":50.086824},{"c":50.12,"h":50.2,"l":50.12,"n":4,"o":50.2,"t":"2026-09-21T09:45:00Z","v":2365,"vw":50.135254},{"c":50.2601,"h":50.28,"l":50.15,"n":31,"o":50.15,"t":"2026-09-21T10:00:00Z","v":12212,"vw":50.230217},{"c":50.27,"h":50.27,"l":50.26,"n":6,"o":50.26,"t":"2026-09-21T10:15:00Z","v":877,"vw":50.268129},{"c":50.211,"h":50.23,"l":50.19,"n":16,"o":50.23,"t":"2026-09-21T10:30:00Z","v":1545,"vw":50.215461},{"c":50.171,"h":50.23,"l":50.171,"n":11,"o":50.181,"t":"2026-09-21T10:45:00Z","v":1024,"vw":50.201683},{"c":50.12,"h":50.12,"l":50.07,"n":32,"o":50.07,"t":"2026-09-21T11:00:00Z","v":7140,"vw":50.079594},{"c":50.3239,"h":50.35,"l":50.23,"n":32,"o":50.23,"t":"2026-09-21T11:15:00Z","v":8451,"vw":50.303716},{"c":50.62,"h":50.62,"l":50.3207,"n":30,"o":50.3207,"t":"2026-09-21T11:30:00Z","v":9151,"vw":50.521603},{"c":50.73,"h":50.73,"l":50.6,"n":29,"o":50.62,"t":"2026-09-21T11:45:00Z","v":2610,"vw":50.664515},{"c":50.69,"h":50.8,"l":50.6,"n":33,"o":50.6,"t":"2026-09-21T12:00:00Z","v":6528,"vw":50.643395},{"c":50.2938,"h":50.7,"l":50.28,"n":45,"o":50.7,"t":"2026-09-21T12:15:00Z","v":15099,"vw":50.578466},{"c":50.5,"h":50.5,"l":50.26,"n":58,"o":50.42,"t":"2026-09-21T12:30:00Z","v":11083,"vw":50.383414},{"c":50.4506,"h":50.55,"l":50.33,"n":37,"o":50.55,"t":"2026-09-21T12:45:00Z","v":5721,"vw":50.434414},{"c":50.559,"h":50.559,"l":50.38,"n":67,"o":50.45,"t":"2026-09-21T13:00:00Z","v":38243,"vw":50.457643},{"c":50.54,"h":50.69,"l":50.51,"n":41,"o":50.542,"t":"2026-09-21T13:15:00Z","v":43527,"vw":50.559548},{"c":50.3001,"h":50.58,"l":50.22,"n":1077,"o":50.57,"t":"2026-09-21T13:30:00Z","v":163208,"vw":50.399648},{"c":50.15,"h":50.36,"l":50.15,"n":613,"o":50.28,"t":"2026-09-21T13:45:00Z","v":56069,"vw":50.24628},{"c":50.02,"h":50.1531,"l":49.62,"n":2590,"o":50.15,"t":"2026-09-21T14:00:00Z","v":465874,"vw":49.839697},{"c":50.05,"h":50.07,"l":49.88,"n":729,"o":50.035,"t":"2026-09-21T14:15:00Z","v":115620,"vw":49.966201},{"c":49.839,"h":50.1,"l":49.839,"n":676,"o":50.04,"t":"2026-09-21T14:30:00Z","v":109939,"vw":49.965558},{"c":49.985,"h":50.06,"l":49.835,"n":421,"o":49.84,"t":"2026-09-21T14:45:00Z","v":53627,"vw":49.966203},{"c":50.225,"h":50.25,"l":49.99,"n":318,"o":49.99,"t":"2026-09-21T15:00:00Z","v":56346,"vw":50.12277},{"c":50.28,"h":50.3288,"l":50.23,"n":365,"o":50.235,"t":"2026-09-21T15:15:00Z","v":58621,"vw":50.270243},{"c":50.23,"h":50.39,"l":50.21,"n":492,"o":50.29,"t":"2026-09-21T15:30:00Z","v":47148,"vw":50.305836},{"c":50.2,"h":50.35,"l":50.18,"n":516,"o":50.24,"t":"2026-09-21T15:45:00Z","v":93498,"vw":50.285577},{"c":50.27,"h":50.37,"l":50.13,"n":634,"o":50.19,"t":"2026-09-21T16:00:00Z","v":162405,"vw":50.301922},{"c":50.245,"h":50.41,"l":50.2304,"n":394,"o":50.3,"t":"2026-09-21T16:15:00Z","v":72417,"vw":50.325194},{"c":50.1,"h":50.2916,"l":50.1,"n":237,"o":50.26,"t":"2026-09-21T16:30:00Z","v":18793,"vw":50.241382},{"c":50.08,"h":50.17,"l":50.08,"n":276,"o":50.1001,"t":"2026-09-21T16:45:00Z","v":41201,"vw":50.131082},{"c":50.16,"h":50.16,"l":50.07,"n":240,"o":50.07,"t":"2026-09-21T17:00:00Z","v":27969,"vw":50.135977},{"c":50.15,"h":50.16,"l":50.05,"n":232,"o":50.155,"t":"2026-09-21T17:15:00Z","v":28131,"vw":50.087599},{"c":50.03,"h":50.16,"l":49.96,"n":485,"o":50.15,"t":"2026-09-21T17:30:00Z","v":88858,"vw":50.022224},{"c":50.14,"h":50.145,"l":50.03,"n":158,"o":50.03,"t":"2026-09-21T17:45:00Z","v":23921,"vw":50.10537},{"c":50.25,"h":50.27,"l":50.115,"n":269,"o":50.125,"t":"2026-09-21T18:00:00Z","v":43424,"vw":50.179469},{"c":50.255,"h":50.3051,"l":50.255,"n":213,"o":50.255,"t":"2026-09-21T18:15:00Z","v":21768,"vw":50.275293},{"c":50.19,"h":50.28,"l":50.16,"n":148,"o":50.2644,"t":"2026-09-21T18:30:00Z","v":19057,"vw":50.226274},{"c":50.165,"h":50.225,"l":50.165,"n":127,"o":50.2,"t":"2026-09-21T18:45:00Z","v":14041,"vw":50.200989},{"c":50.15,"h":50.16,"l":50.07,"n":190,"o":50.14,"t":"2026-09-21T19:00:00Z","v":33720,"vw":50.09795},{"c":50.23,"h":50.24,"l":50.125,"n":231,"o":50.14,"t":"2026-09-21T19:15:00Z","v":45554,"vw":50.154485},{"c":50.198,"h":50.32,"l":50.19,"n":223,"o":50.22,"t":"2026-09-21T19:30:00Z","v":42311,"vw":50.247969},{"c":50.12,"h":50.19,"l":50.1123,"n":1402,"o":50.175,"t":"2026-09-21T19:45:00Z","v":83953,"vw":50.13963},{"c":50.07,"h":50.13,"l":50.07,"n":31,"o":50.12,"t":"2026-09-21T20:00:00Z","v":6133,"vw":50.108575},{"c":50.0285,"h":50.05,"l":50.0285,"n":11,"o":50.04,"t":"2026-09-21T20:15:00Z","v":2248,"vw":50.042944},{"c":50.0623,"h":50.0623,"l":50.0103,"n":18,"o":50.0103,"t":"2026-09-21T20:30:00Z","v":1670,"vw":50.022908},{"c":50.0859,"h":50.0859,"l":50.0859,"n":3,"o":50.0859,"t":"2026-09-21T20:45:00Z","v":406,"vw":50.0859},{"c":50.2,"h":50.25,"l":50.1163,"n":23,"o":50.24,"t":"2026-09-21T21:15:00Z","v":2321,"vw":50.235394},{"c":50.15,"h":50.15,"l":50.13,"n":3,"o":50.13,"t":"2026-09-21T21:45:00Z","v":939,"vw":50.146764},{"c":50.22,"h":50.22,"l":50.11,"n":8,"o":50.12,"t":"2026-09-21T22:00:00Z","v":1071,"vw":50.179495},{"c":50.468,"h":50.468,"l":50.468,"n":2,"o":50.468,"t":"2026-09-21T22:15:00Z","v":475,"vw":50.468},{"c":50.31,"h":50.31,"l":50.25,"n":3,"o":50.25,"t":"2026-09-21T22:30:00Z","v":401,"vw":50.295},{"c":50.55,"h":50.55,"l":50.39,"n":25,"o":50.39,"t":"2026-09-21T22:45:00Z","v":8108,"vw":50.513178},{"c":50.5,"h":50.6,"l":50.2808,"n":8,"o":50.6,"t":"2026-09-21T23:00:00Z","v":11502,"vw":50.499025},{"c":50.5,"h":50.5,"l":50.41,"n":15,"o":50.42,"t":"2026-09-21T23:15:00Z","v":1377,"vw":50.44936},{"c":50.65,"h":50.65,"l":50.5,"n":8,"o":50.5,"t":"2026-09-21T23:30:00Z","v":1357,"vw":50.53},{"c":50.68,"h":50.6831,"l":50.59,"n":14,"o":50.59,"t":"2026-09-21T23:45:00Z","v":4454,"vw":50.649035},{"c":49.29,"h":50.1,"l":49.07,"n":607,"o":49.62,"t":"2026-09-22T08:00:00Z","v":86801,"vw":49.526216},{"c":49.06,"h":49.18,"l":49.01,"n":112,"o":49.11,"t":"2026-09-22T08:15:00Z","v":23220,"vw":49.10765},{"c":49.54,"h":49.54,"l":48.88,"n":147,"o":49.01,"t":"2026-09-22T08:30:00Z","v":45221,"vw":49.183148},{"c":49.72,"h":49.88,"l":49.43,"n":99,"o":49.54,"t":"2026-09-22T08:45:00Z","v":26019,"vw":49.682492},{"c":49.53,"h":49.75,"l":49.48,"n":91,"o":49.75,"t":"2026-09-22T09:00:00Z","v":18467,"vw":49.581333},{"c":49.42,"h":49.56,"l":49.42,"n":17,"o":49.56,"t":"2026-09-22T09:15:00Z","v":3260,"vw":49.490738},{"c":49.53,"h":49.53,"l":49.38,"n":135,"o":49.41,"t":"2026-09-22T09:30:00Z","v":33011,"vw":49.451785},{"c":49.83,"h":49.9,"l":49.53,"n":141,"o":49.55,"t":"2026-09-22T09:45:00Z","v":34412,"vw":49.653916},{"c":49.82,"h":49.9394,"l":49.82,"n":66,"o":49.89,"t":"2026-09-22T10:00:00Z","v":19489,"vw":49.899749},{"c":49.77,"h":49.819,"l":49.75,"n":14,"o":49.819,"t":"2026-09-22T10:15:00Z","v":3038,"vw":49.760931},{"c":49.8451,"h":49.8451,"l":49.74,"n":12,"o":49.77,"t":"2026-09-22T10:30:00Z","v":5851,"vw":49.831435},{"c":49.6,"h":49.74,"l":49.6,"n":19,"o":49.7,"t":"2026-09-22T10:45:00Z","v":1897,"vw":49.703559},{"c":49.3707,"h":49.5954,"l":49.33,"n":145,"o":49.5954,"t":"2026-09-22T11:00:00Z","v":24766,"vw":49.393897},{"c":49.46,"h":49.5093,"l":49.43,"n":23,"o":49.46,"t":"2026-09-22T11:15:00Z","v":12397,"vw":49.480208},{"c":49.4962,"h":49.51,"l":49.42,"n":14,"o":49.51,"t":"2026-09-22T11:30:00Z","v":2768,"vw":49.484072},{"c":49.6,"h":49.6,"l":49.48,"n":36,"o":49.48,"t":"2026-09-22T11:45:00Z","v":14594,"vw":49.5411},{"c":49.6054,"h":49.64,"l":49.58,"n":11,"o":49.64,"t":"2026-09-22T12:00:00Z","v":1108,"vw":49.601506},{"c":49.85,"h":50.04,"l":49.6269,"n":52,"o":49.6269,"t":"2026-09-22T12:15:00Z","v":4116,"vw":49.917263},{"c":49.85,"h":50.06,"l":49.85,"n":25,"o":49.98,"t":"2026-09-22T12:30:00Z","v":2468,"vw":49.995611},{"c":49.91,"h":49.93,"l":49.83,"n":35,"o":49.8638,"t":"2026-09-22T12:45:00Z","v":1549,"vw":49.895454},{"c":50.02,"h":50.03,"l":49.8,"n":63,"o":49.8,"t":"2026-09-22T13:00:00Z","v":19069,"vw":49.879912},{"c":49.8,"h":50.04,"l":49.8,"n":32,"o":50.04,"t":"2026-09-22T13:15:00Z","v":3143,"vw":49.892174},{"c":50.03,"h":50.07,"l":49.73,"n":904,"o":49.79,"t":"2026-09-22T13:30:00Z","v":141442,"vw":49.860679},{"c":49.85,"h":50.11,"l":49.785,"n":917,"o":50.05,"t":"2026-09-22T13:45:00Z","v":151254,"vw":49.950107},{"c":49.86,"h":49.97,"l":49.74,"n":1014,"o":49.86,"t":"2026-09-22T14:00:00Z","v":175138,"vw":49.867548},{"c":49.7567,"h":49.88,"l":49.67,"n":564,"o":49.855,"t":"2026-09-22T14:15:00Z","v":88596,"vw":49.75266},{"c":49.56,"h":49.86,"l":49.43,"n":1322,"o":49.7301,"t":"2026-09-22T14:30:00Z","v":238005,"vw":49.69064},{"c":49.73,"h":49.735,"l":49.485,"n":523,"o":49.54,"t":"2026-09-22T14:45:00Z","v":85003,"vw":49.590929},{"c":49.93,"h":50.0197,"l":49.68,"n":1016,"o":49.695,"t":"2026-09-22T15:00:00Z","v":207240,"vw":49.887025},{"c":49.85,"h":50.0214,"l":49.85,"n":378,"o":49.955,"t":"2026-09-22T15:15:00Z","v":56983,"vw":49.958891},{"c":49.73,"h":49.835,"l":49.715,"n":291,"o":49.825,"t":"2026-09-22T15:30:00Z","v":35411,"vw":49.769734},{"c":49.81,"h":49.81,"l":49.675,"n":431,"o":49.715,"t":"2026-09-22T15:45:00Z","v":146601,"vw":49.729407},{"c":49.64,"h":49.83,"l":49.61,"n":257,"o":49.83,"t":"2026-09-22T16:00:00Z","v":77895,"vw":49.778565},{"c":49.7,"h":49.715,"l":49.625,"n":225,"o":49.65,"t":"2026-09-22T16:15:00Z","v":40046,"vw":49.669206},{"c":49.8,"h":49.8,"l":49.695,"n":94,"o":49.72,"t":"2026-09-22T16:30:00Z","v":22994,"vw":49.747384},{"c":49.94,"h":50.055,"l":49.825,"n":268,"o":49.8399,"t":"2026-09-22T16:45:00Z","v":59803,"vw":49.90613},{"c":49.97,"h":50.04,"l":49.9,"n":134,"o":49.9,"t":"2026-09-22T17:00:00Z","v":17689,"vw":49.967474},{"c":50.005,"h":50.02,"l":49.93,"n":208,"o":49.9817,"t":"2026-09-22T17:15:00Z","v":17118,"vw":49.97595},{"c":49.98,"h":50.01,"l":49.92,"n":214,"o":50.01,"t":"2026-09-22T17:30:00Z","v":55077,"vw":49.945155},{"c":50.265,"h":50.31,"l":49.9799,"n":799,"o":49.985,"t":"2026-09-22T17:45:00Z","v":155008,"vw":50.173283},{"c":50.435,"h":50.47,"l":50.2,"n":651,"o":50.2699,"t":"2026-09-22T18:00:00Z","v":127198,"vw":50.353824},{"c":50.37,"h":50.49,"l":50.36,"n":330,"o":50.455,"t":"2026-09-22T18:15:00Z","v":51149,"vw":50.43394},{"c":50.245,"h":50.4,"l":50.21,"n":354,"o":50.395,"t":"2026-09-22T18:30:00Z","v":73450,"vw":50.26501},{"c":50.3,"h":50.33,"l":50.25,"n":159,"o":50.25,"t":"2026-09-22T18:45:00Z","v":26253,"vw":50.305643},{"c":50.425,"h":50.435,"l":50.33,"n":207,"o":50.35,"t":"2026-09-22T19:00:00Z","v":25845,"vw":50.3834},{"c":50.44,"h":50.49,"l":50.39,"n":314,"o":50.44,"t":"2026-09-22T19:15:00Z","v":64750,"vw":50.442926},{"c":50.65,"h":50.73,"l":50.47,"n":844,"o":50.47,"t":"2026-09-22T19:30:00Z","v":146435,"vw":50.654037},{"c":50.57,"h":50.72,"l":50.555,"n":1305,"o":50.69,"t":"2026-09-22T19:45:00Z","v":198279,"vw":50.626944},{"c":50.47,"h":50.58,"l":50.47,"n":44,"o":50.58,"t":"2026-09-22T20:00:00Z","v":22728,"vw":50.542601},{"c":50.4701,"h":50.4701,"l":50.47,"n":4,"o":50.47,"t":"2026-09-22T20:15:00Z","v":241,"vw":50.47005},{"c":50.44,"h":50.468,"l":50.44,"n":7,"o":50.468,"t":"2026-09-22T20:30:00Z","v":1278,"vw":50.453942},{"c":50.43,"h":50.43,"l":50.43,"n":8,"o":50.43,"t":"2026-09-22T20:45:00Z","v":2362,"vw":50.43},{"c":50.5,"h":50.5,"l":50.37,"n":9,"o":50.37,"t":"2026-09-22T21:00:00Z","v":951,"vw":50.458791},{"c":50.4845,"h":50.5,"l":50.4845,"n":2,"o":50.5,"t":"2026-09-22T21:15:00Z","v":588,"vw":50.489693},{"c":50.48,"h":50.48,"l":50.48,"n":1,"o":50.48,"t":"2026-09-22T21:30:00Z","v":389,"vw":50.48},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-09-22T21:45:00Z","v":200,"vw":50.5},{"c":50.5661,"h":50.6163,"l":50.44,"n":17,"o":50.5,"t":"2026-09-22T22:00:00Z","v":6544,"vw":50.542775},{"c":50.57,"h":50.5955,"l":50.55,"n":32,"o":50.5955,"t":"2026-09-22T22:15:00Z","v":2754,"vw":50.579658},{"c":50.57,"h":50.6,"l":50.5525,"n":11,"o":50.6,"t":"2026-09-22T22:30:00Z","v":702,"vw":50.58},{"c":50.57,"h":50.57,"l":50.56,"n":2,"o":50.56,"t":"2026-09-22T22:45:00Z","v":200,"vw":50.565},{"c":50.5107,"h":50.56,"l":50.5107,"n":16,"o":50.55,"t":"2026-09-22T23:00:00Z","v":2812,"vw":50.549537},{"c":50.6,"h":50.6,"l":50.6,"n":10,"o":50.6,"t":"2026-09-22T23:15:00Z","v":1812,"vw":50.6},{"c":50.6,"h":50.6683,"l":50.51,"n":17,"o":50.5119,"t":"2026-09-22T23:30:00Z","v":2127,"vw":50.542726},{"c":50.63,"h":50.63,"l":50.51,"n":6,"o":50.51,"t":"2026-09-22T23:45:00Z","v":1391,"vw":50.541746},{"c":49.5299,"h":50.16,"l":49.49,"n":334,"o":50.09,"t":"2026-09-23T08:00:00Z","v":66913,"vw":49.69981},{"c":49.539,"h":49.58,"l":49.539,"n":15,"o":49.539,"t":"2026-09-23T08:15:00Z","v":1948,"vw":49.547697},{"c":49.45,"h":49.53,"l":49.45,"n":24,"o":49.53,"t":"2026-09-23T08:30:00Z","v":1603,"vw":49.487027},{"c":49.5,"h":49.52,"l":49.46,"n":53,"o":49.46,"t":"2026-09-23T08:45:00Z","v":7254,"vw":49.472569},{"c":49.53,"h":49.55,"l":49.49,"n":29,"o":49.53,"t":"2026-09-23T09:00:00Z","v":8429,"vw":49.522394},{"c":49.53,"h":49.53,"l":49.46,"n":19,"o":49.53,"t":"2026-09-23T09:15:00Z","v":2539,"vw":49.48101},{"c":49.43,"h":49.44,"l":49.39,"n":35,"o":49.44,"t":"2026-09-23T09:30:00Z","v":6967,"vw":49.396548},{"c":49.4,"h":49.4,"l":49.3,"n":41,"o":49.38,"t":"2026-09-23T09:45:00Z","v":12596,"vw":49.337617},{"c":49.45,"h":49.52,"l":49.45,"n":16,"o":49.52,"t":"2026-09-23T10:00:00Z","v":697,"vw":49.491541},{"c":49.42,"h":49.46,"l":49.42,"n":6,"o":49.44,"t":"2026-09-23T10:15:00Z","v":605,"vw":49.439802},{"c":49.41,"h":49.5,"l":49.41,"n":19,"o":49.5,"t":"2026-09-23T10:30:00Z","v":4819,"vw":49.463066},{"c":49.4,"h":49.42,"l":49.4,"n":7,"o":49.4,"t":"2026-09-23T10:45:00Z","v":1592,"vw":49.401289},{"c":49.41,"h":49.4791,"l":49.39,"n":105,"o":49.44,"t":"2026-09-23T11:00:00Z","v":58193,"vw":49.420562},{"c":49.24,"h":49.428,"l":49.17,"n":104,"o":49.428,"t":"2026-09-23T11:15:00Z","v":17705,"vw":49.260547},{"c":49.11,"h":49.19,"l":48.99,"n":147,"o":49.19,"t":"2026-09-23T11:30:00Z","v":17276,"vw":49.059772},{"c":49.29,"h":49.29,"l":49.19,"n":48,"o":49.19,"t":"2026-09-23T11:45:00Z","v":8668,"vw":49.26418},{"c":49.5,"h":49.5,"l":49.37,"n":38,"o":49.37,"t":"2026-09-23T12:00:00Z","v":3908,"vw":49.407628},{"c":49.33,"h":49.48,"l":49.33,"n":26,"o":49.48,"t":"2026-09-23T12:15:00Z","v":8814,"vw":49.402844},{"c":49.17,"h":49.3,"l":49.1315,"n":111,"o":49.3,"t":"2026-09-23T12:30:00Z","v":12732,"vw":49.187071},{"c":49.31,"h":49.31,"l":49.1,"n":51,"o":49.15,"t":"2026-09-23T12:45:00Z","v":9033,"vw":49.168285},{"c":49.1,"h":49.3,"l":49.0302,"n":43,"o":49.245,"t":"2026-09-23T13:00:00Z","v":16778,"vw":49.106123},{"c":49.3595,"h":49.36,"l":49.13,"n":41,"o":49.13,"t":"2026-09-23T13:15:00Z","v":5870,"vw":49.260194},{"c":48.9003,"h":49.39,"l":48.79,"n":1560,"o":49.38,"t":"2026-09-23T13:30:00Z","v":214912,"vw":49.027088},{"c":48.7,"h":48.88,"l":48.64,"n":1629,"o":48.88,"t":"2026-09-23T13:45:00Z","v":227963,"vw":48.737572},{"c":48.71,"h":48.935,"l":48.675,"n":924,"o":48.7,"t":"2026-09-23T14:00:00Z","v":141519,"vw":48.803173},{"c":48.64,"h":48.77,"l":48.57,"n":1197,"o":48.7002,"t":"2026-09-23T14:15:00Z","v":161486,"vw":48.645792},{"c":48.775,"h":48.895,"l":48.6599,"n":857,"o":48.6599,"t":"2026-09-23T14:30:00Z","v":110900,"vw":48.794232},{"c":48.91,"h":49.03,"l":48.72,"n":1562,"o":48.78,"t":"2026-09-23T14:45:00Z","v":253701,"vw":48.87144},{"c":48.95,"h":49.0095,"l":48.835,"n":809,"o":48.92,"t":"2026-09-23T15:00:00Z","v":114447,"vw":48.907047},{"c":48.7,"h":48.955,"l":48.69,"n":496,"o":48.945,"t":"2026-09-23T15:15:00Z","v":61432,"vw":48.858873},{"c":48.71,"h":48.74,"l":48.59,"n":523,"o":48.69,"t":"2026-09-23T15:30:00Z","v":46575,"vw":48.67146},{"c":48.66,"h":48.725,"l":48.54,"n":429,"o":48.7,"t":"2026-09-23T15:45:00Z","v":45397,"vw":48.61619},{"c":48.68,"h":48.7,"l":48.59,"n":296,"o":48.65,"t":"2026-09-23T16:00:00Z","v":22187,"vw":48.643297},{"c":48.72,"h":48.73,"l":48.671,"n":211,"o":48.6799,"t":"2026-09-23T16:15:00Z","v":18669,"vw":48.70307},{"c":48.79,"h":48.8101,"l":48.74,"n":223,"o":48.75,"t":"2026-09-23T16:30:00Z","v":45498,"vw":48.781721},{"c":48.74,"h":48.76,"l":48.59,"n":548,"o":48.76,"t":"2026-09-23T16:45:00Z","v":86064,"vw":48.706119},{"c":48.59,"h":48.74,"l":48.51,"n":614,"o":48.715,"t":"2026-09-23T17:00:00Z","v":113239,"vw":48.634123},{"c":48.655,"h":48.7,"l":48.54,"n":334,"o":48.59,"t":"2026-09-23T17:15:00Z","v":44132,"vw":48.6471},{"c":48.8141,"h":48.82,"l":48.49,"n":860,"o":48.66,"t":"2026-09-23T17:30:00Z","v":130251,"vw":48.626218},{"c":48.9099,"h":48.915,"l":48.78,"n":379,"o":48.81,"t":"2026-09-23T17:45:00Z","v":44476,"vw":48.858636},{"c":48.83,"h":48.95,"l":48.81,"n":288,"o":48.92,"t":"2026-09-23T18:00:00Z","v":40601,"vw":48.898773},{"c":48.71,"h":48.86,"l":48.7,"n":215,"o":48.82,"t":"2026-09-23T18:15:00Z","v":25140,"vw":48.826315},{"c":48.7051,"h":48.785,"l":48.7051,"n":157,"o":48.73,"t":"2026-09-23T18:30:00Z","v":14745,"vw":48.749651},{"c":48.8544,"h":48.8544,"l":48.68,"n":185,"o":48.7099,"t":"2026-09-23T18:45:00Z","v":27236,"vw":48.798893},{"c":48.75,"h":48.91,"l":48.75,"n":311,"o":48.85,"t":"2026-09-23T19:00:00Z","v":37762,"vw":48.821114},{"c":48.77,"h":48.78,"l":48.7,"n":267,"o":48.75,"t":"2026-09-23T19:15:00Z","v":46200,"vw":48.725848},{"c":48.66,"h":48.78,"l":48.6423,"n":346,"o":48.755,"t":"2026-09-23T19:30:00Z","v":61429,"vw":48.70219},{"c":48.71,"h":48.7777,"l":48.665,"n":1476,"o":48.67,"t":"2026-09-23T19:45:00Z","v":117135,"vw":48.711434},{"c":48.75,"h":48.75,"l":48.7,"n":14,"o":48.7,"t":"2026-09-23T20:00:00Z","v":8443,"vw":48.710657},{"c":48.69,"h":48.69,"l":48.69,"n":8,"o":48.69,"t":"2026-09-23T20:15:00Z","v":311,"vw":48.69},{"c":48.71,"h":48.72,"l":48.71,"n":4,"o":48.72,"t":"2026-09-23T20:30:00Z","v":531,"vw":48.71222},{"c":48.81,"h":48.81,"l":48.67,"n":10,"o":48.7866,"t":"2026-09-23T20:45:00Z","v":1962,"vw":48.778337},{"c":48.89,"h":48.89,"l":48.889,"n":9,"o":48.889,"t":"2026-09-23T22:00:00Z","v":20000,"vw":48.889105},{"c":48.8782,"h":48.8782,"l":48.814,"n":3,"o":48.814,"t":"2026-09-23T22:15:00Z","v":410,"vw":48.83005},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-09-23T22:30:00Z","v":140,"vw":48.81},{"c":48.8482,"h":48.8482,"l":48.8,"n":2,"o":48.8,"t":"2026-09-23T22:45:00Z","v":300,"vw":48.832133},{"c":48.85,"h":48.85,"l":48.8387,"n":4,"o":48.8387,"t":"2026-09-23T23:00:00Z","v":805,"vw":48.846233},{"c":48.76,"h":48.88,"l":48.76,"n":21,"o":48.85,"t":"2026-09-23T23:15:00Z","v":2913,"vw":48.847377},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-09-23T23:30:00Z","v":149,"vw":48.78},{"c":48.72,"h":48.72,"l":48.72,"n":5,"o":48.72,"t":"2026-09-23T23:45:00Z","v":330,"vw":48.72},{"c":48.51,"h":48.92,"l":48.47,"n":190,"o":48.72,"t":"2026-09-24T08:00:00Z","v":44179,"vw":48.552578},{"c":48.21,"h":48.52,"l":48.2,"n":132,"o":48.52,"t":"2026-09-24T08:15:00Z","v":18243,"vw":48.309403},{"c":48.3,"h":48.41,"l":48.27,"n":59,"o":48.29,"t":"2026-09-24T08:30:00Z","v":9295,"vw":48.345272},{"c":48.19,"h":48.29,"l":48.16,"n":38,"o":48.28,"t":"2026-09-24T08:45:00Z","v":6658,"vw":48.195234},{"c":48.18,"h":48.22,"l":48.12,"n":25,"o":48.12,"t":"2026-09-24T09:00:00Z","v":1828,"vw":48.135976},{"c":48.02,"h":48.22,"l":48.01,"n":25,"o":48.18,"t":"2026-09-24T09:15:00Z","v":9496,"vw":48.115008},{"c":47.92,"h":48.1,"l":47.92,"n":201,"o":48,"t":"2026-09-24T09:30:00Z","v":45272,"vw":48.001382},{"c":48.0099,"h":48.02,"l":47.96,"n":22,"o":47.96,"t":"2026-09-24T09:45:00Z","v":6050,"vw":48.006587},{"c":47.96,"h":48.0796,"l":47.91,"n":48,"o":48.07,"t":"2026-09-24T10:00:00Z","v":6083,"vw":48.011899},{"c":47.88,"h":48.01,"l":47.8,"n":125,"o":47.97,"t":"2026-09-24T10:15:00Z","v":24828,"vw":47.882422},{"c":48.11,"h":48.1601,"l":47.79,"n":29,"o":47.79,"t":"2026-09-24T10:30:00Z","v":4273,"vw":48.052178},{"c":48.1005,"h":48.2,"l":48.09,"n":19,"o":48.12,"t":"2026-09-24T10:45:00Z","v":2522,"vw":48.14257},{"c":48.0894,"h":48.0979,"l":47.95,"n":95,"o":48.09,"t":"2026-09-24T11:00:00Z","v":17233,"vw":48.057447},{"c":48.2598,"h":48.26,"l":48.05,"n":35,"o":48.05,"t":"2026-09-24T11:15:00Z","v":10230,"vw":48.163361},{"c":48.1215,"h":48.18,"l":48.1215,"n":4,"o":48.18,"t":"2026-09-24T11:30:00Z","v":502,"vw":48.1409},{"c":48.14,"h":48.14,"l":48.14,"n":2,"o":48.14,"t":"2026-09-24T11:45:00Z","v":243,"vw":48.14},{"c":48.3393,"h":48.3393,"l":48.1592,"n":39,"o":48.23,"t":"2026-09-24T12:00:00Z","v":11814,"vw":48.245709},{"c":48.34,"h":48.37,"l":48.31,"n":131,"o":48.3285,"t":"2026-09-24T12:15:00Z","v":37663,"vw":48.34239},{"c":48.39,"h":48.4,"l":48.26,"n":29,"o":48.4,"t":"2026-09-24T12:30:00Z","v":8261,"vw":48.380445},{"c":48.62,"h":48.6587,"l":48.43,"n":42,"o":48.43,"t":"2026-09-24T12:45:00Z","v":5348,"vw":48.537181},{"c":48.5402,"h":48.6815,"l":48.5402,"n":43,"o":48.65,"t":"2026-09-24T13:00:00Z","v":12726,"vw":48.59118},{"c":48.5096,"h":48.55,"l":48.4985,"n":59,"o":48.55,"t":"2026-09-24T13:15:00Z","v":17824,"vw":48.534143},{"c":48.4314,"h":48.53,"l":48.3,"n":1021,"o":48.51,"t":"2026-09-24T13:30:00Z","v":108232,"vw":48.44003},{"c":48.3,"h":48.5,"l":48.245,"n":586,"o":48.44,"t":"2026-09-24T13:45:00Z","v":51097,"vw":48.352745},{"c":48.36,"h":48.41,"l":48.27,"n":543,"o":48.29,"t":"2026-09-24T14:00:00Z","v":60514,"vw":48.35458},{"c":48.29,"h":48.36,"l":48.18,"n":979,"o":48.36,"t":"2026-09-24T14:15:00Z","v":119008,"vw":48.271811},{"c":48.05,"h":48.3,"l":48.01,"n":465,"o":48.3,"t":"2026-09-24T14:30:00Z","v":50387,"vw":48.118547},{"c":47.98,"h":48.18,"l":47.97,"n":791,"o":48.05,"t":"2026-09-24T14:45:00Z","v":112078,"vw":48.078689},{"c":47.84,"h":48,"l":47.8,"n":587,"o":47.97,"t":"2026-09-24T15:00:00Z","v":61011,"vw":47.928959},{"c":47.91,"h":48.039,"l":47.84,"n":924,"o":47.84,"t":"2026-09-24T15:15:00Z","v":161050,"vw":47.946699},{"c":48.03,"h":48.03,"l":47.85,"n":389,"o":47.92,"t":"2026-09-24T15:30:00Z","v":31505,"vw":47.941429},{"c":48.05,"h":48.12,"l":47.99,"n":336,"o":48.03,"t":"2026-09-24T15:45:00Z","v":42000,"vw":48.052072},{"c":48.1,"h":48.11,"l":47.9701,"n":413,"o":48.05,"t":"2026-09-24T16:00:00Z","v":89158,"vw":48.033894},{"c":48.46,"h":48.7699,"l":48.09,"n":2468,"o":48.1,"t":"2026-09-24T16:15:00Z","v":425337,"vw":48.491495},{"c":48.4697,"h":48.68,"l":48.38,"n":648,"o":48.51,"t":"2026-09-24T16:30:00Z","v":89181,"vw":48.509722},{"c":48.43,"h":48.55,"l":48.3971,"n":600,"o":48.45,"t":"2026-09-24T16:45:00Z","v":71452,"vw":48.479963},{"c":48.39,"h":48.53,"l":48.28,"n":767,"o":48.42,"t":"2026-09-24T17:00:00Z","v":115524,"vw":48.371226},{"c":48.21,"h":48.37,"l":48.14,"n":385,"o":48.37,"t":"2026-09-24T17:15:00Z","v":31616,"vw":48.266231},{"c":48.11,"h":48.28,"l":48.11,"n":461,"o":48.22,"t":"2026-09-24T17:30:00Z","v":54176,"vw":48.179358},{"c":48.27,"h":48.27,"l":48.099,"n":381,"o":48.11,"t":"2026-09-24T17:45:00Z","v":46685,"vw":48.154051},{"c":48.35,"h":48.3562,"l":48.06,"n":690,"o":48.27,"t":"2026-09-24T18:00:00Z","v":101567,"vw":48.177436},{"c":48.47,"h":48.47,"l":48.31,"n":414,"o":48.36,"t":"2026-09-24T18:15:00Z","v":56231,"vw":48.413786},{"c":48.41,"h":48.62,"l":48.32,"n":677,"o":48.47,"t":"2026-09-24T18:30:00Z","v":127588,"vw":48.48315},{"c":48.41,"h":48.52,"l":48.38,"n":340,"o":48.39,"t":"2026-09-24T18:45:00Z","v":61560,"vw":48.439415},{"c":48.3187,"h":48.42,"l":48.3,"n":519,"o":48.4,"t":"2026-09-24T19:00:00Z","v":85401,"vw":48.382576},{"c":48.41,"h":48.48,"l":48.31,"n":228,"o":48.31,"t":"2026-09-24T19:15:00Z","v":28182,"vw":48.369222},{"c":48.46,"h":48.4899,"l":48.395,"n":310,"o":48.41,"t":"2026-09-24T19:30:00Z","v":35580,"vw":48.44555},{"c":48.445,"h":48.49,"l":48.41,"n":971,"o":48.4432,"t":"2026-09-24T19:45:00Z","v":81000,"vw":48.45004},{"c":48.41,"h":48.45,"l":48.39,"n":27,"o":48.45,"t":"2026-09-24T20:00:00Z","v":4222,"vw":48.420015},{"c":48.2799,"h":48.36,"l":48.24,"n":21,"o":48.36,"t":"2026-09-24T20:15:00Z","v":3571,"vw":48.2646},{"c":48.34,"h":48.34,"l":48.29,"n":17,"o":48.3,"t":"2026-09-24T20:30:00Z","v":1419,"vw":48.318386},{"c":48.44,"h":48.44,"l":48.43,"n":4,"o":48.43,"t":"2026-09-24T20:45:00Z","v":407,"vw":48.4325},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-09-24T21:00:00Z","v":186,"vw":48.5},{"c":48.44,"h":48.44,"l":48.44,"n":2,"o":48.44,"t":"2026-09-24T21:15:00Z","v":107,"vw":48.44},{"c":48.4,"h":48.4,"l":48.4,"n":3,"o":48.4,"t":"2026-09-24T22:00:00Z","v":125,"vw":48.4},{"c":48.35,"h":48.35,"l":48.35,"n":2,"o":48.35,"t":"2026-09-24T22:30:00Z","v":107,"vw":48.35},{"c":48.47,"h":48.47,"l":48.47,"n":1,"o":48.47,"t":"2026-09-24T22:45:00Z","v":10000,"vw":48.47},{"c":48.44,"h":48.44,"l":48.44,"n":2,"o":48.44,"t":"2026-09-24T23:00:00Z","v":216,"vw":48.44},{"c":48.4,"h":48.4,"l":48.4,"n":3,"o":48.4,"t":"2026-09-24T23:15:00Z","v":332,"vw":48.4},{"c":48.45,"h":48.47,"l":48.37,"n":9,"o":48.45,"t":"2026-09-24T23:30:00Z","v":1763,"vw":48.441145},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-09-24T23:45:00Z","v":100,"vw":48.32},{"c":48.62,"h":48.63,"l":48.05,"n":275,"o":48.5,"t":"2026-09-25T08:00:00Z","v":65350,"vw":48.44579},{"c":48.68,"h":48.69,"l":48.57,"n":168,"o":48.64,"t":"2026-09-25T08:15:00Z","v":19370,"vw":48.618122},{"c":48.82,"h":48.82,"l":48.68,"n":171,"o":48.68,"t":"2026-09-25T08:30:00Z","v":17998,"vw":48.756043},{"c":48.9,"h":48.96,"l":48.83,"n":168,"o":48.9,"t":"2026-09-25T08:45:00Z","v":16971,"vw":48.887272},{"c":48.93,"h":48.99,"l":48.89,"n":154,"o":48.89,"t":"2026-09-25T09:00:00Z","v":19673,"vw":48.957755},{"c":48.84,"h":48.96,"l":48.8309,"n":124,"o":48.91,"t":"2026-09-25T09:15:00Z","v":16966,"vw":48.874608},{"c":48.94,"h":48.99,"l":48.85,"n":95,"o":48.85,"t":"2026-09-25T09:30:00Z","v":14868,"vw":48.933121},{"c":48.93,"h":48.9308,"l":48.87,"n":44,"o":48.93,"t":"2026-09-25T09:45:00Z","v":4146,"vw":48.893863},{"c":49.19,"h":49.19,"l":48.92,"n":61,"o":48.96,"t":"2026-09-25T10:00:00Z","v":6452,"vw":49.007503},{"c":49.23,"h":49.25,"l":49.14,"n":55,"o":49.18,"t":"2026-09-25T10:15:00Z","v":5337,"vw":49.197442},{"c":49.16,"h":49.24,"l":49.13,"n":27,"o":49.24,"t":"2026-09-25T10:30:00Z","v":4298,"vw":49.195357},{"c":49.28,"h":49.28,"l":49.18,"n":13,"o":49.18,"t":"2026-09-25T10:45:00Z","v":1817,"vw":49.244211},{"c":49.32,"h":49.4,"l":49.27,"n":160,"o":49.31,"t":"2026-09-25T11:00:00Z","v":128149,"vw":49.391683},{"c":49.17,"h":49.35,"l":49.17,"n":81,"o":49.34,"t":"2026-09-25T11:15:00Z","v":13548,"vw":49.287603},{"c":49.08,"h":49.22,"l":49.07,"n":127,"o":49.21,"t":"2026-09-25T11:30:00Z","v":16215,"vw":49.145655},{"c":49.17,"h":49.17,"l":49.1,"n":26,"o":49.1,"t":"2026-09-25T11:45:00Z","v":2714,"vw":49.133005},{"c":49.06,"h":49.14,"l":49.06,"n":47,"o":49.12,"t":"2026-09-25T12:00:00Z","v":7235,"vw":49.093896},{"c":49.24,"h":49.24,"l":49.01,"n":54,"o":49.07,"t":"2026-09-25T12:15:00Z","v":4633,"vw":49.149366},{"c":49.07,"h":49.14,"l":49,"n":57,"o":49.11,"t":"2026-09-25T12:30:00Z","v":8115,"vw":49.068072},{"c":49.04,"h":49.24,"l":49,"n":84,"o":49.06,"t":"2026-09-25T12:45:00Z","v":10744,"vw":49.097914},{"c":48.9301,"h":49.01,"l":48.88,"n":77,"o":48.9904,"t":"2026-09-25T13:00:00Z","v":20441,"vw":48.963932},{"c":48.58,"h":48.89,"l":48.58,"n":86,"o":48.87,"t":"2026-09-25T13:15:00Z","v":14964,"vw":48.705005},{"c":48.61,"h":48.69,"l":48.46,"n":990,"o":48.56,"t":"2026-09-25T13:30:00Z","v":149622,"vw":48.564263},{"c":48.52,"h":48.66,"l":48.47,"n":541,"o":48.55,"t":"2026-09-25T13:45:00Z","v":69631,"vw":48.56459},{"c":48.305,"h":48.51,"l":48.03,"n":1190,"o":48.51,"t":"2026-09-25T14:00:00Z","v":149250,"vw":48.24302},{"c":48.3,"h":48.38,"l":48.17,"n":384,"o":48.31,"t":"2026-09-25T14:15:00Z","v":46443,"vw":48.270471},{"c":48.395,"h":48.42,"l":48.2135,"n":450,"o":48.28,"t":"2026-09-25T14:30:00Z","v":42483,"vw":48.327762},{"c":48.56,"h":48.6,"l":48.37,"n":726,"o":48.42,"t":"2026-09-25T14:45:00Z","v":159208,"vw":48.481241},{"c":48.57,"h":48.64,"l":48.46,"n":404,"o":48.565,"t":"2026-09-25T15:00:00Z","v":59610,"vw":48.568803},{"c":48.5967,"h":48.6,"l":48.42,"n":433,"o":48.57,"t":"2026-09-25T15:15:00Z","v":70190,"vw":48.567511},{"c":48.47,"h":48.71,"l":48.47,"n":689,"o":48.58,"t":"2026-09-25T15:30:00Z","v":167048,"vw":48.643644},{"c":48.83,"h":48.83,"l":48.4,"n":644,"o":48.48,"t":"2026-09-25T15:45:00Z","v":111839,"vw":48.532235},{"c":48.81,"h":49.05,"l":48.76,"n":947,"o":48.85,"t":"2026-09-25T16:00:00Z","v":129274,"vw":48.892634},{"c":48.87,"h":48.875,"l":48.68,"n":685,"o":48.81,"t":"2026-09-25T16:15:00Z","v":94362,"vw":48.779157},{"c":48.77,"h":48.8823,"l":48.585,"n":1058,"o":48.86,"t":"2026-09-25T16:30:00Z","v":190928,"vw":48.702966},{"c":48.74,"h":48.7644,"l":48.66,"n":395,"o":48.76,"t":"2026-09-25T16:45:00Z","v":69345,"vw":48.71799},{"c":48.85,"h":48.88,"l":48.74,"n":422,"o":48.74,"t":"2026-09-25T17:00:00Z","v":69080,"vw":48.826116},{"c":48.73,"h":48.88,"l":48.71,"n":196,"o":48.85,"t":"2026-09-25T17:15:00Z","v":23187,"vw":48.811005},{"c":48.72,"h":48.7677,"l":48.61,"n":571,"o":48.735,"t":"2026-09-25T17:30:00Z","v":129923,"vw":48.701379},{"c":48.65,"h":48.73,"l":48.65,"n":124,"o":48.73,"t":"2026-09-25T17:45:00Z","v":17085,"vw":48.6838},{"c":48.685,"h":48.72,"l":48.66,"n":118,"o":48.695,"t":"2026-09-25T18:00:00Z","v":10929,"vw":48.691379},{"c":48.765,"h":48.825,"l":48.71,"n":435,"o":48.71,"t":"2026-09-25T18:15:00Z","v":93482,"vw":48.763023},{"c":48.835,"h":48.9,"l":48.76,"n":220,"o":48.76,"t":"2026-09-25T18:30:00Z","v":33079,"vw":48.826157},{"c":48.92,"h":48.955,"l":48.8401,"n":167,"o":48.86,"t":"2026-09-25T18:45:00Z","v":22871,"vw":48.902565},{"c":48.96,"h":48.96,"l":48.79,"n":437,"o":48.94,"t":"2026-09-25T19:00:00Z","v":63359,"vw":48.901613},{"c":48.795,"h":48.96,"l":48.78,"n":133,"o":48.96,"t":"2026-09-25T19:15:00Z","v":14020,"vw":48.841306},{"c":48.89,"h":48.92,"l":48.78,"n":469,"o":48.8,"t":"2026-09-25T19:30:00Z","v":86160,"vw":48.84965},{"c":48.85,"h":48.91,"l":48.82,"n":1362,"o":48.88,"t":"2026-09-25T19:45:00Z","v":141305,"vw":48.852458},{"c":48.85,"h":48.86,"l":48.85,"n":15,"o":48.85,"t":"2026-09-25T20:00:00Z","v":15033,"vw":48.850358},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-09-25T20:30:00Z","v":139,"vw":48.77},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-09-25T20:45:00Z","v":300,"vw":48.7},{"c":48.6002,"h":48.6002,"l":48.6002,"n":1,"o":48.6002,"t":"2026-09-25T21:00:00Z","v":600,"vw":48.6002},{"c":48.6125,"h":48.6125,"l":48.6125,"n":1,"o":48.6125,"t":"2026-09-25T21:15:00Z","v":100,"vw":48.6125},{"c":48.83,"h":48.83,"l":48.83,"n":2,"o":48.83,"t":"2026-09-25T22:00:00Z","v":150,"vw":48.83},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-09-25T22:30:00Z","v":1205,"vw":48.75},{"c":48.7001,"h":48.7001,"l":48.7001,"n":1,"o":48.7001,"t":"2026-09-25T22:45:00Z","v":1000,"vw":48.7001},{"c":48.6,"h":48.7,"l":48.6,"n":8,"o":48.7,"t":"2026-09-25T23:45:00Z","v":330,"vw":48.646948},{"c":45.66,"h":46.73,"l":45.66,"n":1120,"o":46.32,"t":"2026-09-28T08:00:00Z","v":126643,"vw":46.089332},{"c":45.5,"h":45.71,"l":45.5,"n":179,"o":45.7,"t":"2026-09-28T08:15:00Z","v":18414,"vw":45.580067},{"c":45.6,"h":45.6,"l":45.45,"n":93,"o":45.52,"t":"2026-09-28T08:30:00Z","v":18267,"vw":45.529626},{"c":45.5,"h":45.6,"l":45.48,"n":71,"o":45.59,"t":"2026-09-28T08:45:00Z","v":14539,"vw":45.538302},{"c":45.45,"h":45.53,"l":45.4,"n":78,"o":45.47,"t":"2026-09-28T09:00:00Z","v":14270,"vw":45.463217},{"c":45.49,"h":45.56,"l":45.43,"n":51,"o":45.49,"t":"2026-09-28T09:15:00Z","v":5973,"vw":45.487915},{"c":45.62,"h":45.64,"l":45.48,"n":79,"o":45.5,"t":"2026-09-28T09:30:00Z","v":17808,"vw":45.557784},{"c":45.7208,"h":45.78,"l":45.64,"n":38,"o":45.65,"t":"2026-09-28T09:45:00Z","v":2870,"vw":45.695286},{"c":45.71,"h":45.81,"l":45.69,"n":94,"o":45.74,"t":"2026-09-28T10:00:00Z","v":17343,"vw":45.730589},{"c":45.79,"h":45.8,"l":45.66,"n":77,"o":45.74,"t":"2026-09-28T10:15:00Z","v":10849,"vw":45.7367},{"c":45.83,"h":45.83,"l":45.74,"n":57,"o":45.75,"t":"2026-09-28T10:30:00Z","v":15804,"vw":45.772361},{"c":45.77,"h":45.79,"l":45.76,"n":17,"o":45.76,"t":"2026-09-28T10:45:00Z","v":3753,"vw":45.771586},{"c":45.62,"h":45.84,"l":45.58,"n":181,"o":45.749,"t":"2026-09-28T11:00:00Z","v":44007,"vw":45.668178},{"c":45.72,"h":45.72,"l":45.58,"n":72,"o":45.62,"t":"2026-09-28T11:15:00Z","v":10771,"vw":45.627835},{"c":45.65,"h":45.71,"l":45.58,"n":66,"o":45.71,"t":"2026-09-28T11:30:00Z","v":8605,"vw":45.628996},{"c":45.58,"h":45.67,"l":45.58,"n":37,"o":45.6397,"t":"2026-09-28T11:45:00Z","v":8090,"vw":45.650823},{"c":45.9,"h":46,"l":45.55,"n":265,"o":45.55,"t":"2026-09-28T12:00:00Z","v":49725,"vw":45.783171},{"c":45.72,"h":46.08,"l":45.72,"n":169,"o":45.99,"t":"2026-09-28T12:15:00Z","v":29073,"vw":45.874023},{"c":45.45,"h":45.6973,"l":45.45,"n":164,"o":45.6973,"t":"2026-09-28T12:30:00Z","v":19525,"vw":45.529419},{"c":45.7081,"h":45.71,"l":45.47,"n":123,"o":45.5303,"t":"2026-09-28T12:45:00Z","v":29975,"vw":45.589614},{"c":45.6,"h":45.699,"l":45.5,"n":83,"o":45.689,"t":"2026-09-28T13:00:00Z","v":15075,"vw":45.57742},{"c":45.48,"h":45.6,"l":45.48,"n":118,"o":45.54,"t":"2026-09-28T13:15:00Z","v":19709,"vw":45.52522},{"c":45.615,"h":45.63,"l":45.295,"n":1839,"o":45.42,"t":"2026-09-28T13:30:00Z","v":268944,"vw":45.452582},{"c":45.795,"h":45.85,"l":45.61,"n":2045,"o":45.63,"t":"2026-09-28T13:45:00Z","v":297240,"vw":45.755494},{"c":45.37,"h":45.765,"l":45.36,"n":1286,"o":45.76,"t":"2026-09-28T14:00:00Z","v":136803,"vw":45.530114},{"c":45.4401,"h":45.4875,"l":45.32,"n":819,"o":45.355,"t":"2026-09-28T14:15:00Z","v":91764,"vw":45.396152},{"c":45.025,"h":45.445,"l":45,"n":1501,"o":45.445,"t":"2026-09-28T14:30:00Z","v":204916,"vw":45.187141},{"c":44.8951,"h":45.02,"l":44.73,"n":1918,"o":45.02,"t":"2026-09-28T14:45:00Z","v":267950,"vw":44.898429},{"c":44.935,"h":45.03,"l":44.86,"n":985,"o":44.91,"t":"2026-09-28T15:00:00Z","v":154837,"vw":44.94693},{"c":45.03,"h":45.125,"l":44.9486,"n":996,"o":44.9486,"t":"2026-09-28T15:15:00Z","v":164368,"vw":45.062676},{"c":44.94,"h":45.07,"l":44.91,"n":527,"o":45.07,"t":"2026-09-28T15:30:00Z","v":37600,"vw":44.97485},{"c":45.03,"h":45.03,"l":44.83,"n":502,"o":44.93,"t":"2026-09-28T15:45:00Z","v":51089,"vw":44.95947},{"c":44.89,"h":45.04,"l":44.875,"n":694,"o":45.03,"t":"2026-09-28T16:00:00Z","v":91597,"vw":44.984988},{"c":45.45,"h":45.56,"l":44.86,"n":1909,"o":44.87,"t":"2026-09-28T16:15:00Z","v":370563,"vw":45.213201},{"c":45.22,"h":45.5,"l":45.2,"n":1011,"o":45.47,"t":"2026-09-28T16:30:00Z","v":142268,"vw":45.324932},{"c":45.16,"h":45.3,"l":45.1398,"n":919,"o":45.21,"t":"2026-09-28T16:45:00Z","v":246900,"vw":45.19263},{"c":45.4,"h":45.5593,"l":45.085,"n":1678,"o":45.15,"t":"2026-09-28T17:00:00Z","v":351215,"vw":45.350095},{"c":45.31,"h":45.44,"l":45.25,"n":815,"o":45.44,"t":"2026-09-28T17:15:00Z","v":109107,"vw":45.323627},{"c":45.34,"h":45.3732,"l":45.26,"n":471,"o":45.31,"t":"2026-09-28T17:30:00Z","v":63861,"vw":45.328117},{"c":45.28,"h":45.39,"l":45.27,"n":547,"o":45.34,"t":"2026-09-28T17:45:00Z","v":136377,"vw":45.349028},{"c":45.305,"h":45.36,"l":45.26,"n":298,"o":45.27,"t":"2026-09-28T18:00:00Z","v":42347,"vw":45.291565},{"c":45.28,"h":45.33,"l":45.26,"n":196,"o":45.3,"t":"2026-09-28T18:15:00Z","v":15006,"vw":45.285152},{"c":45.36,"h":45.375,"l":45.22,"n":527,"o":45.29,"t":"2026-09-28T18:30:00Z","v":77699,"vw":45.293985},{"c":45.38,"h":45.44,"l":45.33,"n":492,"o":45.3538,"t":"2026-09-28T18:45:00Z","v":107488,"vw":45.377118},{"c":45.225,"h":45.38,"l":45.21,"n":377,"o":45.38,"t":"2026-09-28T19:00:00Z","v":64340,"vw":45.245093},{"c":45.26,"h":45.32,"l":45.21,"n":437,"o":45.23,"t":"2026-09-28T19:15:00Z","v":65784,"vw":45.243476},{"c":45.1605,"h":45.295,"l":45.1402,"n":658,"o":45.2601,"t":"2026-09-28T19:30:00Z","v":111992,"vw":45.201867},{"c":45.035,"h":45.16,"l":45.0101,"n":1891,"o":45.145,"t":"2026-09-28T19:45:00Z","v":194230,"vw":45.077208},{"c":44.96,"h":45.03,"l":44.92,"n":114,"o":45.03,"t":"2026-09-28T20:00:00Z","v":39878,"vw":45.017169},{"c":44.9026,"h":45.03,"l":44.9,"n":24,"o":45,"t":"2026-09-28T20:15:00Z","v":5928,"vw":44.959665},{"c":44.86,"h":44.91,"l":44.86,"n":34,"o":44.9,"t":"2026-09-28T20:30:00Z","v":2461,"vw":44.879291},{"c":44.89,"h":44.89,"l":44.8,"n":51,"o":44.83,"t":"2026-09-28T20:45:00Z","v":7442,"vw":44.827248},{"c":44.816,"h":44.82,"l":44.816,"n":6,"o":44.82,"t":"2026-09-28T21:00:00Z","v":847,"vw":44.818032},{"c":44.8,"h":44.98,"l":44.8,"n":15,"o":44.98,"t":"2026-09-28T21:15:00Z","v":2255,"vw":44.931429},{"c":44.95,"h":44.96,"l":44.95,"n":4,"o":44.96,"t":"2026-09-28T21:45:00Z","v":354,"vw":44.953333},{"c":45.0492,"h":45.0492,"l":44.98,"n":28,"o":44.99,"t":"2026-09-28T22:00:00Z","v":14926,"vw":44.992904},{"c":45.11,"h":45.11,"l":45.06,"n":6,"o":45.09,"t":"2026-09-28T22:15:00Z","v":829,"vw":45.090743},{"c":45.01,"h":45.03,"l":45,"n":8,"o":45,"t":"2026-09-28T22:30:00Z","v":962,"vw":45.017561},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-09-28T22:45:00Z","v":435,"vw":45},{"c":45.1,"h":45.1,"l":45,"n":4,"o":45,"t":"2026-09-28T23:00:00Z","v":931,"vw":45.046407},{"c":45.1,"h":45.1,"l":45.06,"n":5,"o":45.06,"t":"2026-09-28T23:15:00Z","v":510,"vw":45.07631},{"c":45.01,"h":45.02,"l":45.01,"n":21,"o":45.01,"t":"2026-09-28T23:45:00Z","v":9783,"vw":45.013737},{"c":45.39,"h":45.55,"l":45,"n":317,"o":45.44,"t":"2026-09-29T08:00:00Z","v":44103,"vw":45.362191},{"c":45.4,"h":45.4597,"l":45.4,"n":11,"o":45.44,"t":"2026-09-29T08:15:00Z","v":5136,"vw":45.449008},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-09-29T08:30:00Z","v":100,"vw":45.38},{"c":45.32,"h":45.38,"l":45.32,"n":7,"o":45.38,"t":"2026-09-29T08:45:00Z","v":527,"vw":45.348585},{"c":45.38,"h":45.4605,"l":45.38,"n":12,"o":45.41,"t":"2026-09-29T09:00:00Z","v":1117,"vw":45.416882},{"c":45.4,"h":45.44,"l":45.4,"n":3,"o":45.44,"t":"2026-09-29T09:15:00Z","v":700,"vw":45.411561},{"c":45.43,"h":45.45,"l":45.4,"n":25,"o":45.41,"t":"2026-09-29T09:30:00Z","v":7551,"vw":45.408302},{"c":45.53,"h":45.55,"l":45.4399,"n":21,"o":45.55,"t":"2026-09-29T09:45:00Z","v":2189,"vw":45.531051},{"c":45.58,"h":45.5999,"l":45.45,"n":33,"o":45.47,"t":"2026-09-29T10:00:00Z","v":11292,"vw":45.474061},{"c":45.57,"h":45.57,"l":45.5601,"n":5,"o":45.57,"t":"2026-09-29T10:15:00Z","v":676,"vw":45.565088},{"c":45.57,"h":45.6,"l":45.54,"n":33,"o":45.6,"t":"2026-09-29T10:30:00Z","v":8546,"vw":45.576627},{"c":45.68,"h":45.68,"l":45.6,"n":46,"o":45.6,"t":"2026-09-29T10:45:00Z","v":17952,"vw":45.624534},{"c":45.7211,"h":45.7211,"l":45.6603,"n":87,"o":45.6603,"t":"2026-09-29T11:00:00Z","v":10459,"vw":45.703798},{"c":45.81,"h":45.83,"l":45.74,"n":75,"o":45.74,"t":"2026-09-29T11:15:00Z","v":17840,"vw":45.805886},{"c":45.6299,"h":45.77,"l":45.62,"n":43,"o":45.75,"t":"2026-09-29T11:30:00Z","v":12052,"vw":45.659501},{"c":45.67,"h":45.78,"l":45.6,"n":110,"o":45.61,"t":"2026-09-29T11:45:00Z","v":25590,"vw":45.692816},{"c":45.66,"h":45.77,"l":45.62,"n":66,"o":45.68,"t":"2026-09-29T12:00:00Z","v":25192,"vw":45.680624},{"c":45.64,"h":45.7,"l":45.58,"n":62,"o":45.7,"t":"2026-09-29T12:15:00Z","v":6433,"vw":45.65035},{"c":45.69,"h":45.73,"l":45.69,"n":28,"o":45.69,"t":"2026-09-29T12:30:00Z","v":9977,"vw":45.708703},{"c":45.62,"h":45.7,"l":45.5805,"n":35,"o":45.69,"t":"2026-09-29T12:45:00Z","v":4714,"vw":45.638775},{"c":45.739,"h":45.7999,"l":45.64,"n":33,"o":45.64,"t":"2026-09-29T13:00:00Z","v":7433,"vw":45.694646},{"c":45.71,"h":45.8,"l":45.7,"n":46,"o":45.8,"t":"2026-09-29T13:15:00Z","v":5065,"vw":45.761147},{"c":45.705,"h":45.88,"l":45.65,"n":1091,"o":45.72,"t":"2026-09-29T13:30:00Z","v":252628,"vw":45.810108},{"c":45.745,"h":45.9,"l":45.68,"n":942,"o":45.68,"t":"2026-09-29T13:45:00Z","v":207459,"vw":45.811674},{"c":45.955,"h":46.005,"l":45.75,"n":905,"o":45.75,"t":"2026-09-29T14:00:00Z","v":111525,"vw":45.894207},{"c":46.075,"h":46.13,"l":45.9422,"n":825,"o":45.95,"t":"2026-09-29T14:15:00Z","v":221061,"vw":46.025964},{"c":45.9705,"h":46.11,"l":45.87,"n":826,"o":46.1,"t":"2026-09-29T14:30:00Z","v":174583,"vw":45.979111},{"c":46.02,"h":46.06,"l":45.865,"n":556,"o":45.97,"t":"2026-09-29T14:45:00Z","v":72566,"vw":45.948339},{"c":45.85,"h":46.03,"l":45.825,"n":588,"o":46.03,"t":"2026-09-29T15:00:00Z","v":82985,"vw":45.917209},{"c":45.59,"h":45.865,"l":45.56,"n":485,"o":45.865,"t":"2026-09-29T15:15:00Z","v":64709,"vw":45.728408},{"c":45.71,"h":45.76,"l":45.61,"n":306,"o":45.6402,"t":"2026-09-29T15:30:00Z","v":32011,"vw":45.697187},{"c":45.71,"h":45.85,"l":45.69,"n":614,"o":45.74,"t":"2026-09-29T15:45:00Z","v":117361,"vw":45.775289},{"c":45.61,"h":45.73,"l":45.61,"n":209,"o":45.72,"t":"2026-09-29T16:00:00Z","v":22708,"vw":45.655017},{"c":45.675,"h":45.69,"l":45.59,"n":207,"o":45.62,"t":"2026-09-29T16:15:00Z","v":29266,"vw":45.623594},{"c":45.5505,"h":45.7,"l":45.5505,"n":181,"o":45.67,"t":"2026-09-29T16:30:00Z","v":15739,"vw":45.661046},{"c":45.5,"h":45.59,"l":45.475,"n":306,"o":45.54,"t":"2026-09-29T16:45:00Z","v":27156,"vw":45.526033},{"c":45.53,"h":45.5424,"l":45.475,"n":150,"o":45.495,"t":"2026-09-29T17:00:00Z","v":21236,"vw":45.514132},{"c":45.54,"h":45.57,"l":45.5088,"n":262,"o":45.54,"t":"2026-09-29T17:15:00Z","v":32224,"vw":45.538837},{"c":45.49,"h":45.56,"l":45.46,"n":197,"o":45.55,"t":"2026-09-29T17:30:00Z","v":22363,"vw":45.519987},{"c":45.465,"h":45.53,"l":45.43,"n":300,"o":45.48,"t":"2026-09-29T17:45:00Z","v":36648,"vw":45.481857},{"c":45.965,"h":45.99,"l":45.47,"n":1027,"o":45.47,"t":"2026-09-29T18:00:00Z","v":244500,"vw":45.669973},{"c":45.98,"h":46.045,"l":45.88,"n":466,"o":45.97,"t":"2026-09-29T18:15:00Z","v":70340,"vw":45.946969},{"c":46.06,"h":46.16,"l":45.85,"n":695,"o":45.94,"t":"2026-09-29T18:30:00Z","v":144778,"vw":46.029036},{"c":46.075,"h":46.1,"l":45.93,"n":342,"o":46.05,"t":"2026-09-29T18:45:00Z","v":49561,"vw":46.012806},{"c":46.01,"h":46.125,"l":46,"n":233,"o":46.0695,"t":"2026-09-29T19:00:00Z","v":25457,"vw":46.050044},{"c":46.06,"h":46.075,"l":46,"n":243,"o":46.01,"t":"2026-09-29T19:15:00Z","v":44400,"vw":46.025565},{"c":46.075,"h":46.11,"l":46.03,"n":278,"o":46.055,"t":"2026-09-29T19:30:00Z","v":23088,"vw":46.070504},{"c":46.2,"h":46.205,"l":46.035,"n":1966,"o":46.075,"t":"2026-09-29T19:45:00Z","v":202852,"vw":46.123916},{"c":46.109,"h":46.21,"l":46.109,"n":16,"o":46.21,"t":"2026-09-29T20:00:00Z","v":7214,"vw":46.195618},{"c":46.1425,"h":46.1425,"l":46.13,"n":6,"o":46.13,"t":"2026-09-29T20:15:00Z","v":751,"vw":46.136043},{"c":46.32,"h":46.32,"l":46.21,"n":100,"o":46.21,"t":"2026-09-29T20:30:00Z","v":24284,"vw":46.222281},{"c":46.39,"h":46.39,"l":46.39,"n":2,"o":46.39,"t":"2026-09-29T21:00:00Z","v":106,"vw":46.39},{"c":46.35,"h":46.35,"l":46.35,"n":2,"o":46.35,"t":"2026-09-29T21:30:00Z","v":250,"vw":46.35},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-09-29T21:45:00Z","v":770,"vw":46.32},{"c":46.29,"h":46.3563,"l":46.26,"n":14,"o":46.3,"t":"2026-09-29T22:00:00Z","v":1205,"vw":46.29718},{"c":46.35,"h":46.35,"l":46.3,"n":6,"o":46.35,"t":"2026-09-29T22:15:00Z","v":475,"vw":46.333333},{"c":46.21,"h":46.25,"l":46.21,"n":20,"o":46.23,"t":"2026-09-29T22:30:00Z","v":3774,"vw":46.242899},{"c":46.31,"h":46.31,"l":46.2201,"n":9,"o":46.2201,"t":"2026-09-29T23:00:00Z","v":1301,"vw":46.243407},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-09-29T23:15:00Z","v":110,"vw":46.32},{"c":46.06,"h":46.06,"l":46.06,"n":6,"o":46.06,"t":"2026-09-29T23:30:00Z","v":386,"vw":46.06},{"c":46.39,"h":46.39,"l":46.2404,"n":22,"o":46.2404,"t":"2026-09-29T23:45:00Z","v":8800,"vw":46.351754},{"c":46.53,"h":46.62,"l":45.95,"n":263,"o":46.5,"t":"2026-09-30T08:00:00Z","v":52915,"vw":46.38426},{"c":46.69,"h":46.69,"l":46.55,"n":7,"o":46.55,"t":"2026-09-30T08:15:00Z","v":351,"vw":46.62},{"c":46.69,"h":46.72,"l":46.66,"n":7,"o":46.67,"t":"2026-09-30T08:30:00Z","v":1241,"vw":46.670558},{"c":46.53,"h":46.66,"l":46.51,"n":14,"o":46.66,"t":"2026-09-30T08:45:00Z","v":1810,"vw":46.53375},{"c":46.42,"h":46.56,"l":46.42,"n":22,"o":46.51,"t":"2026-09-30T09:00:00Z","v":5221,"vw":46.482182},{"c":46.4,"h":46.47,"l":46.31,"n":30,"o":46.47,"t":"2026-09-30T09:15:00Z","v":8258,"vw":46.405919},{"c":46.37,"h":46.37,"l":46.37,"n":3,"o":46.37,"t":"2026-09-30T09:30:00Z","v":170,"vw":46.37},{"c":46.37,"h":46.41,"l":46.37,"n":21,"o":46.4,"t":"2026-09-30T09:45:00Z","v":2202,"vw":46.387416},{"c":46.42,"h":46.43,"l":46.4,"n":7,"o":46.4,"t":"2026-09-30T10:00:00Z","v":532,"vw":46.4176},{"c":46.39,"h":46.41,"l":46.39,"n":7,"o":46.41,"t":"2026-09-30T10:15:00Z","v":5680,"vw":46.391986},{"c":46.3495,"h":46.3495,"l":46.33,"n":6,"o":46.33,"t":"2026-09-30T10:45:00Z","v":1293,"vw":46.334347},{"c":46.24,"h":46.33,"l":46.2297,"n":13,"o":46.33,"t":"2026-09-30T11:00:00Z","v":1397,"vw":46.293395},{"c":46.3,"h":46.3,"l":46.151,"n":42,"o":46.21,"t":"2026-09-30T11:15:00Z","v":5994,"vw":46.200315},{"c":46.3885,"h":46.45,"l":46.3885,"n":16,"o":46.45,"t":"2026-09-30T11:30:00Z","v":1838,"vw":46.422241},{"c":46.38,"h":46.39,"l":46.34,"n":38,"o":46.39,"t":"2026-09-30T11:45:00Z","v":13685,"vw":46.357871},{"c":46.52,"h":46.53,"l":46.35,"n":31,"o":46.36,"t":"2026-09-30T12:00:00Z","v":7663,"vw":46.462675},{"c":46.502,"h":46.53,"l":46.31,"n":104,"o":46.53,"t":"2026-09-30T12:15:00Z","v":35810,"vw":46.459501},{"c":46.92,"h":47.1,"l":46.59,"n":595,"o":46.59,"t":"2026-09-30T12:30:00Z","v":98825,"vw":46.914275},{"c":46.85,"h":47.07,"l":46.83,"n":136,"o":47.04,"t":"2026-09-30T12:45:00Z","v":23522,"vw":46.97432},{"c":46.73,"h":46.98,"l":46.72,"n":162,"o":46.87,"t":"2026-09-30T13:00:00Z","v":43205,"vw":46.824811},{"c":46.539,"h":46.73,"l":46.49,"n":95,"o":46.73,"t":"2026-09-30T13:15:00Z","v":17912,"vw":46.560388},{"c":46.28,"h":46.56,"l":46.28,"n":954,"o":46.52,"t":"2026-09-30T13:30:00Z","v":151610,"vw":46.452377},{"c":46.18,"h":46.33,"l":46.16,"n":831,"o":46.2997,"t":"2026-09-30T13:45:00Z","v":112735,"vw":46.239097},{"c":46.285,"h":46.31,"l":46.11,"n":786,"o":46.17,"t":"2026-09-30T14:00:00Z","v":97569,"vw":46.196229},{"c":46.02,"h":46.285,"l":46.01,"n":704,"o":46.24,"t":"2026-09-30T14:15:00Z","v":90998,"vw":46.140028},{"c":46.0292,"h":46.1,"l":45.885,"n":1189,"o":46.01,"t":"2026-09-30T14:30:00Z","v":274610,"vw":45.963211},{"c":45.92,"h":46.16,"l":45.92,"n":677,"o":46.05,"t":"2026-09-30T14:45:00Z","v":116980,"vw":46.07689},{"c":45.86,"h":45.97,"l":45.745,"n":881,"o":45.93,"t":"2026-09-30T15:00:00Z","v":167053,"vw":45.836796},{"c":45.72,"h":45.89,"l":45.61,"n":671,"o":45.88,"t":"2026-09-30T15:15:00Z","v":126189,"vw":45.680222},{"c":45.73,"h":45.87,"l":45.7,"n":474,"o":45.73,"t":"2026-09-30T15:30:00Z","v":68860,"vw":45.757732},{"c":45.69,"h":45.83,"l":45.66,"n":351,"o":45.72,"t":"2026-09-30T15:45:00Z","v":49640,"vw":45.740673},{"c":45.78,"h":45.82,"l":45.7,"n":670,"o":45.73,"t":"2026-09-30T16:00:00Z","v":110796,"vw":45.771928},{"c":45.83,"h":45.855,"l":45.74,"n":231,"o":45.81,"t":"2026-09-30T16:15:00Z","v":27002,"vw":45.818024},{"c":45.8,"h":45.83,"l":45.69,"n":289,"o":45.83,"t":"2026-09-30T16:30:00Z","v":34777,"vw":45.769379},{"c":45.74,"h":45.8,"l":45.73,"n":345,"o":45.8,"t":"2026-09-30T16:45:00Z","v":58214,"vw":45.757405},{"c":45.67,"h":45.77,"l":45.6,"n":345,"o":45.74,"t":"2026-09-30T17:00:00Z","v":40586,"vw":45.67608},{"c":45.705,"h":45.725,"l":45.575,"n":308,"o":45.66,"t":"2026-09-30T17:15:00Z","v":41904,"vw":45.63949},{"c":45.59,"h":45.66,"l":45.59,"n":158,"o":45.66,"t":"2026-09-30T17:30:00Z","v":23566,"vw":45.630572},{"c":45.6,"h":45.605,"l":45.52,"n":1494,"o":45.565,"t":"2026-09-30T17:45:00Z","v":604325,"vw":45.546296},{"c":45.58,"h":45.595,"l":45.515,"n":392,"o":45.595,"t":"2026-09-30T18:00:00Z","v":68393,"vw":45.558787},{"c":45.66,"h":45.67,"l":45.565,"n":224,"o":45.575,"t":"2026-09-30T18:15:00Z","v":35252,"vw":45.604098},{"c":45.625,"h":45.69,"l":45.61,"n":326,"o":45.66,"t":"2026-09-30T18:30:00Z","v":42709,"vw":45.650977},{"c":45.6,"h":45.63,"l":45.58,"n":206,"o":45.63,"t":"2026-09-30T18:45:00Z","v":38387,"vw":45.607437},{"c":45.61,"h":45.65,"l":45.5627,"n":275,"o":45.6,"t":"2026-09-30T19:00:00Z","v":41505,"vw":45.603892},{"c":45.67,"h":45.7,"l":45.5871,"n":255,"o":45.63,"t":"2026-09-30T19:15:00Z","v":33048,"vw":45.652389},{"c":45.64,"h":45.71,"l":45.6,"n":373,"o":45.67,"t":"2026-09-30T19:30:00Z","v":54241,"vw":45.677899},{"c":45.73,"h":45.74,"l":45.5874,"n":1683,"o":45.6377,"t":"2026-09-30T19:45:00Z","v":255704,"vw":45.670453},{"c":45.7299,"h":45.73,"l":45.67,"n":24,"o":45.73,"t":"2026-09-30T20:00:00Z","v":28732,"vw":45.725193},{"c":45.75,"h":45.75,"l":45.7,"n":8,"o":45.73,"t":"2026-09-30T20:15:00Z","v":3866,"vw":45.73313},{"c":45.751,"h":45.76,"l":45.751,"n":2,"o":45.76,"t":"2026-09-30T20:30:00Z","v":300,"vw":45.7546},{"c":45.73,"h":45.78,"l":45.73,"n":6,"o":45.78,"t":"2026-09-30T20:45:00Z","v":466,"vw":45.75885},{"c":45.75,"h":45.75,"l":45.548,"n":6,"o":45.548,"t":"2026-09-30T21:00:00Z","v":1300,"vw":45.575894},{"c":45.75,"h":45.75,"l":45.75,"n":2,"o":45.75,"t":"2026-09-30T23:15:00Z","v":500,"vw":45.75},{"c":45.55,"h":45.55,"l":45.55,"n":6,"o":45.55,"t":"2026-09-30T23:30:00Z","v":450,"vw":45.55},{"c":45.68,"h":45.72,"l":45.5786,"n":43,"o":45.72,"t":"2026-09-30T23:45:00Z","v":13504,"vw":45.69898},{"c":45.76,"h":46.43,"l":45.69,"n":275,"o":46.12,"t":"2026-10-01T08:00:00Z","v":39331,"vw":46.112155},{"c":45.809,"h":45.809,"l":45.66,"n":15,"o":45.76,"t":"2026-10-01T08:15:00Z","v":3807,"vw":45.739858},{"c":45.5697,"h":45.68,"l":45.55,"n":22,"o":45.68,"t":"2026-10-01T08:30:00Z","v":8690,"vw":45.637384},{"c":45.61,"h":45.61,"l":45.6,"n":4,"o":45.6,"t":"2026-10-01T08:45:00Z","v":375,"vw":45.605},{"c":45.73,"h":45.73,"l":45.6,"n":6,"o":45.6,"t":"2026-10-01T09:00:00Z","v":399,"vw":45.670652},{"c":45.8,"h":45.8,"l":45.79,"n":5,"o":45.79,"t":"2026-10-01T09:30:00Z","v":971,"vw":45.791031},{"c":45.659,"h":45.78,"l":45.65,"n":5,"o":45.78,"t":"2026-10-01T09:45:00Z","v":918,"vw":45.685866},{"c":45.75,"h":45.75,"l":45.56,"n":80,"o":45.65,"t":"2026-10-01T10:00:00Z","v":34025,"vw":45.636854},{"c":45.87,"h":45.87,"l":45.75,"n":28,"o":45.75,"t":"2026-10-01T10:15:00Z","v":11288,"vw":45.846775},{"c":46.01,"h":46.03,"l":45.93,"n":28,"o":45.9498,"t":"2026-10-01T10:30:00Z","v":29250,"vw":46.000113},{"c":46.09,"h":46.16,"l":46.02,"n":37,"o":46.02,"t":"2026-10-01T10:45:00Z","v":15721,"vw":46.087421},{"c":45.961,"h":46.1,"l":45.961,"n":78,"o":46.1,"t":"2026-10-01T11:00:00Z","v":14455,"vw":46.04524},{"c":46.03,"h":46.03,"l":45.93,"n":16,"o":45.93,"t":"2026-10-01T11:15:00Z","v":5422,"vw":45.979355},{"c":46.1699,"h":46.2,"l":46.08,"n":20,"o":46.08,"t":"2026-10-01T11:30:00Z","v":4524,"vw":46.136022},{"c":46.28,"h":46.31,"l":46.245,"n":26,"o":46.245,"t":"2026-10-01T11:45:00Z","v":1399,"vw":46.27247},{"c":46.1208,"h":46.3,"l":46.12,"n":18,"o":46.3,"t":"2026-10-01T12:00:00Z","v":7419,"vw":46.2714},{"c":46.16,"h":46.17,"l":46.09,"n":39,"o":46.12,"t":"2026-10-01T12:15:00Z","v":9645,"vw":46.113211},{"c":46.26,"h":46.36,"l":46.17,"n":23,"o":46.17,"t":"2026-10-01T12:30:00Z","v":15261,"vw":46.295971},{"c":46.21,"h":46.34,"l":46.21,"n":30,"o":46.3,"t":"2026-10-01T12:45:00Z","v":12358,"vw":46.296512},{"c":46.1,"h":46.21,"l":46.1,"n":44,"o":46.18,"t":"2026-10-01T13:00:00Z","v":13793,"vw":46.166132},{"c":45.96,"h":46.0721,"l":45.96,"n":42,"o":46.05,"t":"2026-10-01T13:15:00Z","v":7305,"vw":46.010515},{"c":45.83,"h":46.03,"l":45.745,"n":1019,"o":45.92,"t":"2026-10-01T13:30:00Z","v":113110,"vw":45.914616},{"c":45.88,"h":45.885,"l":45.78,"n":437,"o":45.83,"t":"2026-10-01T13:45:00Z","v":43033,"vw":45.842545},{"c":45.63,"h":45.905,"l":45.58,"n":1137,"o":45.89,"t":"2026-10-01T14:00:00Z","v":198706,"vw":45.702776},{"c":45.815,"h":45.88,"l":45.63,"n":681,"o":45.63,"t":"2026-10-01T14:15:00Z","v":185239,"vw":45.704709},{"c":45.91,"h":46.085,"l":45.775,"n":683,"o":45.805,"t":"2026-10-01T14:30:00Z","v":108325,"vw":45.93511},{"c":45.83,"h":45.99,"l":45.76,"n":830,"o":45.93,"t":"2026-10-01T14:45:00Z","v":145069,"vw":45.910009},{"c":45.685,"h":45.82,"l":45.55,"n":575,"o":45.82,"t":"2026-10-01T15:00:00Z","v":73436,"vw":45.648346},{"c":45.91,"h":45.94,"l":45.65,"n":652,"o":45.675,"t":"2026-10-01T15:15:00Z","v":130071,"vw":45.825709},{"c":45.98,"h":46.06,"l":45.67,"n":763,"o":45.9,"t":"2026-10-01T15:30:00Z","v":115528,"vw":45.89396},{"c":45.9607,"h":46.03,"l":45.79,"n":628,"o":45.97,"t":"2026-10-01T15:45:00Z","v":97390,"vw":45.943442},{"c":46,"h":46.12,"l":45.969,"n":456,"o":45.98,"t":"2026-10-01T16:00:00Z","v":75128,"vw":46.056451},{"c":45.92,"h":46.03,"l":45.865,"n":358,"o":45.98,"t":"2026-10-01T16:15:00Z","v":47092,"vw":45.95743},{"c":45.87,"h":45.9899,"l":45.84,"n":262,"o":45.93,"t":"2026-10-01T16:30:00Z","v":31401,"vw":45.917301},{"c":45.825,"h":45.92,"l":45.765,"n":254,"o":45.875,"t":"2026-10-01T16:45:00Z","v":34403,"vw":45.836417},{"c":46.02,"h":46.06,"l":45.81,"n":337,"o":45.82,"t":"2026-10-01T17:00:00Z","v":45694,"vw":45.923084},{"c":46.05,"h":46.15,"l":45.995,"n":356,"o":46.02,"t":"2026-10-01T17:15:00Z","v":71821,"vw":46.113005},{"c":46.1599,"h":46.36,"l":46.06,"n":1500,"o":46.06,"t":"2026-10-01T17:30:00Z","v":294555,"vw":46.175177},{"c":46.02,"h":46.21,"l":45.9301,"n":1127,"o":46.15,"t":"2026-10-01T17:45:00Z","v":199020,"vw":46.078013},{"c":46.01,"h":46.105,"l":45.86,"n":591,"o":46.01,"t":"2026-10-01T18:00:00Z","v":128985,"vw":45.978259},{"c":46.09,"h":46.23,"l":46.02,"n":684,"o":46.035,"t":"2026-10-01T18:15:00Z","v":102134,"vw":46.089771},{"c":46.17,"h":46.275,"l":46.05,"n":274,"o":46.09,"t":"2026-10-01T18:30:00Z","v":38890,"vw":46.190224},{"c":46.16,"h":46.195,"l":46.12,"n":155,"o":46.185,"t":"2026-10-01T18:45:00Z","v":15859,"vw":46.15966},{"c":46.1451,"h":46.17,"l":46.08,"n":173,"o":46.15,"t":"2026-10-01T19:00:00Z","v":15576,"vw":46.132359},{"c":46.13,"h":46.2237,"l":46.13,"n":159,"o":46.15,"t":"2026-10-01T19:15:00Z","v":12201,"vw":46.17108},{"c":46.14,"h":46.2,"l":46.105,"n":201,"o":46.15,"t":"2026-10-01T19:30:00Z","v":19047,"vw":46.138597},{"c":46.14,"h":46.21,"l":46.09,"n":952,"o":46.135,"t":"2026-10-01T19:45:00Z","v":86637,"vw":46.140629},{"c":46.1542,"h":46.1542,"l":46.14,"n":18,"o":46.15,"t":"2026-10-01T20:00:00Z","v":6522,"vw":46.149752},{"c":46.119,"h":46.16,"l":46.109,"n":3,"o":46.16,"t":"2026-10-01T20:15:00Z","v":400,"vw":46.137},{"c":46.0608,"h":46.0608,"l":46.0608,"n":1,"o":46.0608,"t":"2026-10-01T20:30:00Z","v":100,"vw":46.0608},{"c":46.13,"h":46.13,"l":46.12,"n":2,"o":46.12,"t":"2026-10-01T20:45:00Z","v":480,"vw":46.125},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-01T21:30:00Z","v":200,"vw":46.15},{"c":46.15,"h":46.15,"l":46.149,"n":3,"o":46.149,"t":"2026-10-01T21:45:00Z","v":6899,"vw":46.149029},{"c":46.03,"h":46.1,"l":46.03,"n":7,"o":46.1,"t":"2026-10-01T22:00:00Z","v":862,"vw":46.0723},{"c":46.01,"h":46.09,"l":46.01,"n":70,"o":46.09,"t":"2026-10-01T22:15:00Z","v":8966,"vw":46.034825},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-01T22:30:00Z","v":150,"vw":46.05},{"c":46.15,"h":46.15,"l":45.8949,"n":6,"o":46.09,"t":"2026-10-01T22:45:00Z","v":1105,"vw":46.0818},{"c":46.18,"h":46.23,"l":46.15,"n":7,"o":46.15,"t":"2026-10-01T23:00:00Z","v":587,"vw":46.196453},{"c":46.21,"h":46.24,"l":46.21,"n":5,"o":46.24,"t":"2026-10-01T23:15:00Z","v":407,"vw":46.232105},{"c":46.19,"h":46.19,"l":46.19,"n":8,"o":46.19,"t":"2026-10-01T23:30:00Z","v":641,"vw":46.19},{"c":46.01,"h":46.2,"l":46.01,"n":3,"o":46.2,"t":"2026-10-01T23:45:00Z","v":455,"vw":46.055783},{"c":46.4,"h":46.56,"l":46.2,"n":505,"o":46.21,"t":"2026-10-02T08:00:00Z","v":114749,"vw":46.409288},{"c":46.29,"h":46.42,"l":46.29,"n":178,"o":46.38,"t":"2026-10-02T08:15:00Z","v":37308,"vw":46.343824},{"c":46.26,"h":46.35,"l":46.24,"n":100,"o":46.35,"t":"2026-10-02T08:30:00Z","v":12005,"vw":46.280729},{"c":46.35,"h":46.35,"l":46.2,"n":73,"o":46.23,"t":"2026-10-02T08:45:00Z","v":15795,"vw":46.262594},{"c":46.35,"h":46.36,"l":46.25,"n":62,"o":46.26,"t":"2026-10-02T09:00:00Z","v":14254,"vw":46.314092},{"c":46.35,"h":46.37,"l":46.33,"n":31,"o":46.35,"t":"2026-10-02T09:15:00Z","v":18847,"vw":46.345789},{"c":46.31,"h":46.36,"l":46.25,"n":25,"o":46.36,"t":"2026-10-02T09:30:00Z","v":9258,"vw":46.292147},{"c":46.32,"h":46.35,"l":46.2,"n":66,"o":46.24,"t":"2026-10-02T09:45:00Z","v":23479,"vw":46.270562},{"c":46.04,"h":46.34,"l":45.99,"n":75,"o":46.3,"t":"2026-10-02T10:00:00Z","v":16275,"vw":46.228177},{"c":46.03,"h":46.04,"l":45.91,"n":98,"o":46.03,"t":"2026-10-02T10:15:00Z","v":18907,"vw":45.953697},{"c":46.25,"h":46.25,"l":46.08,"n":41,"o":46.08,"t":"2026-10-02T10:30:00Z","v":4666,"vw":46.1238},{"c":46.25,"h":46.25,"l":46.21,"n":33,"o":46.25,"t":"2026-10-02T10:45:00Z","v":7928,"vw":46.231893},{"c":46.36,"h":46.36,"l":46.25,"n":23,"o":46.27,"t":"2026-10-02T11:00:00Z","v":14955,"vw":46.275526},{"c":46.32,"h":46.37,"l":46.32,"n":6,"o":46.36,"t":"2026-10-02T11:15:00Z","v":5373,"vw":46.359107},{"c":46.19,"h":46.26,"l":46.189,"n":51,"o":46.23,"t":"2026-10-02T11:30:00Z","v":8384,"vw":46.224059},{"c":46.28,"h":46.28,"l":46.15,"n":40,"o":46.18,"t":"2026-10-02T11:45:00Z","v":10359,"vw":46.190089},{"c":46.12,"h":46.23,"l":46.09,"n":32,"o":46.2,"t":"2026-10-02T12:00:00Z","v":9287,"vw":46.202132},{"c":46.29,"h":46.29,"l":46.14,"n":33,"o":46.14,"t":"2026-10-02T12:15:00Z","v":8059,"vw":46.233442},{"c":46.9791,"h":47.22,"l":46.35,"n":595,"o":46.39,"t":"2026-10-02T12:30:00Z","v":187230,"vw":47.034518},{"c":47.05,"h":47.05,"l":46.76,"n":160,"o":46.97,"t":"2026-10-02T12:45:00Z","v":25672,"vw":46.903489},{"c":46.55,"h":47.2,"l":46.55,"n":148,"o":47.05,"t":"2026-10-02T13:00:00Z","v":12705,"vw":46.950563},{"c":46.53,"h":46.53,"l":46.3,"n":128,"o":46.529,"t":"2026-10-02T13:15:00Z","v":17145,"vw":46.444843},{"c":46.34,"h":46.65,"l":46.27,"n":1038,"o":46.51,"t":"2026-10-02T13:30:00Z","v":134066,"vw":46.495212},{"c":46.45,"h":46.49,"l":46.1623,"n":1256,"o":46.34,"t":"2026-10-02T13:45:00Z","v":214683,"vw":46.355999},{"c":46.41,"h":46.57,"l":46.2,"n":1015,"o":46.46,"t":"2026-10-02T14:00:00Z","v":165705,"vw":46.384902},{"c":46.1,"h":46.5,"l":46.08,"n":766,"o":46.42,"t":"2026-10-02T14:15:00Z","v":123216,"vw":46.248106},{"c":46.09,"h":46.2301,"l":45.97,"n":798,"o":46.06,"t":"2026-10-02T14:30:00Z","v":126819,"vw":46.088764},{"c":45.73,"h":46.12,"l":45.66,"n":1716,"o":46.11,"t":"2026-10-02T14:45:00Z","v":682620,"vw":45.804121},{"c":45.43,"h":45.75,"l":45.365,"n":1197,"o":45.75,"t":"2026-10-02T15:00:00Z","v":225699,"vw":45.56284},{"c":45.37,"h":45.455,"l":45.16,"n":1291,"o":45.44,"t":"2026-10-02T15:15:00Z","v":202455,"vw":45.321153},{"c":45.2,"h":45.47,"l":45.2,"n":996,"o":45.35,"t":"2026-10-02T15:30:00Z","v":214054,"vw":45.367682},{"c":45.04,"h":45.27,"l":44.99,"n":1055,"o":45.2,"t":"2026-10-02T15:45:00Z","v":143661,"vw":45.129674},{"c":45.2099,"h":45.23,"l":44.995,"n":696,"o":45.04,"t":"2026-10-02T16:00:00Z","v":94609,"vw":45.085598},{"c":45.22,"h":45.33,"l":45.18,"n":506,"o":45.18,"t":"2026-10-02T16:15:00Z","v":72493,"vw":45.250593},{"c":45.205,"h":45.321,"l":45.191,"n":331,"o":45.23,"t":"2026-10-02T16:30:00Z","v":37102,"vw":45.257335},{"c":45.28,"h":45.31,"l":45.23,"n":247,"o":45.23,"t":"2026-10-02T16:45:00Z","v":19322,"vw":45.278215},{"c":45.21,"h":45.38,"l":45.17,"n":503,"o":45.29,"t":"2026-10-02T17:00:00Z","v":79175,"vw":45.280263},{"c":45.17,"h":45.285,"l":45.1,"n":370,"o":45.21,"t":"2026-10-02T17:15:00Z","v":51922,"vw":45.184517},{"c":45.25,"h":45.3,"l":45.165,"n":244,"o":45.17,"t":"2026-10-02T17:30:00Z","v":24368,"vw":45.208768},{"c":45.24,"h":45.31,"l":45.17,"n":375,"o":45.26,"t":"2026-10-02T17:45:00Z","v":65666,"vw":45.251527},{"c":45.335,"h":45.335,"l":45.2105,"n":187,"o":45.26,"t":"2026-10-02T18:00:00Z","v":22624,"vw":45.27325},{"c":45.32,"h":45.32,"l":45.24,"n":259,"o":45.3,"t":"2026-10-02T18:15:00Z","v":36825,"vw":45.27783},{"c":45.36,"h":45.37,"l":45.27,"n":265,"o":45.31,"t":"2026-10-02T18:30:00Z","v":36573,"vw":45.31036},{"c":45.446,"h":45.45,"l":45.36,"n":171,"o":45.36,"t":"2026-10-02T18:45:00Z","v":23176,"vw":45.384781},{"c":45.51,"h":45.51,"l":45.4001,"n":437,"o":45.47,"t":"2026-10-02T19:00:00Z","v":66009,"vw":45.467849},{"c":45.495,"h":45.51,"l":45.42,"n":515,"o":45.51,"t":"2026-10-02T19:15:00Z","v":81991,"vw":45.468754},{"c":45.38,"h":45.52,"l":45.38,"n":518,"o":45.5,"t":"2026-10-02T19:30:00Z","v":90404,"vw":45.492045},{"c":45.475,"h":45.48,"l":45.325,"n":1125,"o":45.38,"t":"2026-10-02T19:45:00Z","v":177467,"vw":45.397641},{"c":45.351,"h":45.48,"l":45.34,"n":53,"o":45.48,"t":"2026-10-02T20:00:00Z","v":38292,"vw":45.445648},{"c":45.361,"h":45.38,"l":45.36,"n":9,"o":45.36,"t":"2026-10-02T20:15:00Z","v":6140,"vw":45.362275},{"c":45.3,"h":45.36,"l":45.3,"n":4,"o":45.36,"t":"2026-10-02T20:30:00Z","v":377,"vw":45.343914},{"c":45.34,"h":45.34,"l":45.25,"n":3,"o":45.25,"t":"2026-10-02T20:45:00Z","v":400,"vw":45.294774},{"c":45.38,"h":45.38,"l":45.36,"n":6,"o":45.36,"t":"2026-10-02T21:15:00Z","v":1656,"vw":45.365775},{"c":45.37,"h":45.37,"l":45.37,"n":4,"o":45.37,"t":"2026-10-02T21:30:00Z","v":400,"vw":45.37},{"c":45.5318,"h":45.6,"l":45.37,"n":34,"o":45.37,"t":"2026-10-02T21:45:00Z","v":3911,"vw":45.4232},{"c":45.39,"h":45.39,"l":45.39,"n":2,"o":45.39,"t":"2026-10-02T22:15:00Z","v":212,"vw":45.39},{"c":45.38,"h":45.38,"l":45.38,"n":3,"o":45.38,"t":"2026-10-02T22:30:00Z","v":220,"vw":45.38},{"c":45.41,"h":45.41,"l":45.41,"n":1,"o":45.41,"t":"2026-10-02T22:45:00Z","v":210,"vw":45.41},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-10-02T23:45:00Z","v":165,"vw":45.43},{"c":45.91,"h":45.93,"l":45,"n":362,"o":45.1,"t":"2026-10-05T08:00:00Z","v":61220,"vw":45.479163},{"c":45.95,"h":45.95,"l":45.881,"n":21,"o":45.881,"t":"2026-10-05T08:15:00Z","v":2575,"vw":45.906055},{"c":45.82,"h":45.9,"l":45.82,"n":38,"o":45.9,"t":"2026-10-05T08:30:00Z","v":4063,"vw":45.833925},{"c":45.84,"h":45.94,"l":45.78,"n":29,"o":45.78,"t":"2026-10-05T08:45:00Z","v":6723,"vw":45.875802},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-05T09:00:00Z","v":182,"vw":45.88},{"c":45.91,"h":45.95,"l":45.91,"n":5,"o":45.95,"t":"2026-10-05T09:15:00Z","v":604,"vw":45.942},{"c":45.7401,"h":45.87,"l":45.7401,"n":38,"o":45.87,"t":"2026-10-05T09:30:00Z","v":5143,"vw":45.804589},{"c":45.73,"h":45.73,"l":45.67,"n":23,"o":45.68,"t":"2026-10-05T09:45:00Z","v":5858,"vw":45.683092},{"c":45.69,"h":45.72,"l":45.68,"n":16,"o":45.69,"t":"2026-10-05T10:00:00Z","v":2601,"vw":45.7144},{"c":45.7,"h":45.7,"l":45.68,"n":3,"o":45.68,"t":"2026-10-05T10:15:00Z","v":900,"vw":45.682222},{"c":45.8,"h":45.82,"l":45.67,"n":25,"o":45.68,"t":"2026-10-05T10:45:00Z","v":2442,"vw":45.739863},{"c":45.76,"h":45.7997,"l":45.75,"n":25,"o":45.7996,"t":"2026-10-05T11:00:00Z","v":2875,"vw":45.775953},{"c":45.9,"h":45.9,"l":45.751,"n":81,"o":45.76,"t":"2026-10-05T11:15:00Z","v":14980,"vw":45.807545},{"c":45.66,"h":45.9,"l":45.65,"n":35,"o":45.9,"t":"2026-10-05T11:30:00Z","v":4319,"vw":45.820674},{"c":45.61,"h":45.61,"l":45.55,"n":10,"o":45.57,"t":"2026-10-05T11:45:00Z","v":1576,"vw":45.567192},{"c":45.69,"h":45.6985,"l":45.681,"n":19,"o":45.681,"t":"2026-10-05T12:00:00Z","v":5715,"vw":45.694948},{"c":45.64,"h":45.65,"l":45.62,"n":14,"o":45.65,"t":"2026-10-05T12:15:00Z","v":4617,"vw":45.639644},{"c":45.77,"h":45.85,"l":45.74,"n":72,"o":45.79,"t":"2026-10-05T12:30:00Z","v":14464,"vw":45.798019},{"c":45.65,"h":45.75,"l":45.62,"n":69,"o":45.75,"t":"2026-10-05T12:45:00Z","v":15032,"vw":45.691545},{"c":45.52,"h":45.67,"l":45.45,"n":61,"o":45.67,"t":"2026-10-05T13:00:00Z","v":20792,"vw":45.519497},{"c":45.59,"h":45.61,"l":45.54,"n":74,"o":45.588,"t":"2026-10-05T13:15:00Z","v":17149,"vw":45.576252},{"c":45.26,"h":45.59,"l":45.25,"n":825,"o":45.59,"t":"2026-10-05T13:30:00Z","v":100009,"vw":45.441242},{"c":45.19,"h":45.405,"l":45.11,"n":889,"o":45.26,"t":"2026-10-05T13:45:00Z","v":126596,"vw":45.287107},{"c":45.35,"h":45.455,"l":45.21,"n":1036,"o":45.21,"t":"2026-10-05T14:00:00Z","v":130058,"vw":45.327963},{"c":45.255,"h":45.36,"l":45.2518,"n":467,"o":45.34,"t":"2026-10-05T14:15:00Z","v":59487,"vw":45.32147},{"c":45.31,"h":45.34,"l":45.13,"n":520,"o":45.24,"t":"2026-10-05T14:30:00Z","v":63837,"vw":45.215483},{"c":45.46,"h":45.4838,"l":45.26,"n":497,"o":45.3,"t":"2026-10-05T14:45:00Z","v":91045,"vw":45.370692},{"c":45.28,"h":45.48,"l":45.28,"n":371,"o":45.48,"t":"2026-10-05T15:00:00Z","v":34928,"vw":45.384582},{"c":45.305,"h":45.305,"l":44.93,"n":587,"o":45.26,"t":"2026-10-05T15:15:00Z","v":86937,"vw":45.098091},{"c":45.22,"h":45.28,"l":45.21,"n":317,"o":45.28,"t":"2026-10-05T15:30:00Z","v":43032,"vw":45.24343},{"c":45.235,"h":45.27,"l":45.175,"n":277,"o":45.2121,"t":"2026-10-05T15:45:00Z","v":33890,"vw":45.233632},{"c":45.07,"h":45.23,"l":45.07,"n":261,"o":45.23,"t":"2026-10-05T16:00:00Z","v":24995,"vw":45.147114},{"c":45.03,"h":45.07,"l":45,"n":287,"o":45.07,"t":"2026-10-05T16:15:00Z","v":29351,"vw":45.045077},{"c":45.1,"h":45.105,"l":45.03,"n":292,"o":45.035,"t":"2026-10-05T16:30:00Z","v":39661,"vw":45.071767},{"c":45.1,"h":45.15,"l":45.055,"n":275,"o":45.105,"t":"2026-10-05T16:45:00Z","v":43151,"vw":45.101331},{"c":45.035,"h":45.125,"l":44.989,"n":275,"o":45.11,"t":"2026-10-05T17:00:00Z","v":31094,"vw":45.031458},{"c":45.07,"h":45.1,"l":44.995,"n":204,"o":45.05,"t":"2026-10-05T17:15:00Z","v":29296,"vw":45.045169},{"c":45.13,"h":45.15,"l":45.03,"n":162,"o":45.09,"t":"2026-10-05T17:30:00Z","v":19826,"vw":45.11686},{"c":45.225,"h":45.225,"l":45.1101,"n":174,"o":45.12,"t":"2026-10-05T17:45:00Z","v":13438,"vw":45.194046},{"c":45.2151,"h":45.33,"l":45.205,"n":372,"o":45.24,"t":"2026-10-05T18:00:00Z","v":68974,"vw":45.266948},{"c":45.24,"h":45.265,"l":45.15,"n":218,"o":45.21,"t":"2026-10-05T18:15:00Z","v":22554,"vw":45.201625},{"c":45.24,"h":45.28,"l":45.2,"n":244,"o":45.25,"t":"2026-10-05T18:30:00Z","v":38063,"vw":45.242368},{"c":45.3597,"h":45.3597,"l":45.26,"n":177,"o":45.26,"t":"2026-10-05T18:45:00Z","v":15623,"vw":45.326638},{"c":45.315,"h":45.3726,"l":45.29,"n":239,"o":45.35,"t":"2026-10-05T19:00:00Z","v":34638,"vw":45.331403},{"c":45.35,"h":45.355,"l":45.28,"n":295,"o":45.325,"t":"2026-10-05T19:15:00Z","v":48483,"vw":45.326371},{"c":45.345,"h":45.375,"l":45.33,"n":270,"o":45.34,"t":"2026-10-05T19:30:00Z","v":37762,"vw":45.358242},{"c":45.31,"h":45.35,"l":45.2601,"n":759,"o":45.34,"t":"2026-10-05T19:45:00Z","v":77279,"vw":45.310733},{"c":45.249,"h":45.31,"l":45.249,"n":12,"o":45.31,"t":"2026-10-05T20:00:00Z","v":5536,"vw":45.2847},{"c":45.3115,"h":45.3115,"l":45.26,"n":10,"o":45.2615,"t":"2026-10-05T20:15:00Z","v":5302,"vw":45.262118},{"c":45.3,"h":45.3,"l":45.27,"n":5,"o":45.2927,"t":"2026-10-05T20:30:00Z","v":2409,"vw":45.296024},{"c":45.27,"h":45.3,"l":45.27,"n":2,"o":45.3,"t":"2026-10-05T20:45:00Z","v":1150,"vw":45.296087},{"c":45.31,"h":45.31,"l":45.2754,"n":2,"o":45.2754,"t":"2026-10-05T21:30:00Z","v":600,"vw":45.2927},{"c":45.32,"h":45.32,"l":45.32,"n":1,"o":45.32,"t":"2026-10-05T21:45:00Z","v":1000,"vw":45.32},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-10-05T22:00:00Z","v":100,"vw":45.38},{"c":45.38,"h":45.38,"l":45.341,"n":5,"o":45.341,"t":"2026-10-05T22:30:00Z","v":792,"vw":45.356541},{"c":45.36,"h":45.36,"l":45.32,"n":5,"o":45.32,"t":"2026-10-05T22:45:00Z","v":1050,"vw":45.328103},{"c":45.26,"h":45.3,"l":45.26,"n":10,"o":45.3,"t":"2026-10-05T23:00:00Z","v":469,"vw":45.277335},{"c":45.23,"h":45.2342,"l":45.23,"n":3,"o":45.2342,"t":"2026-10-05T23:30:00Z","v":2586,"vw":45.233294},{"c":45.18,"h":45.21,"l":45.16,"n":13,"o":45.21,"t":"2026-10-05T23:45:00Z","v":1462,"vw":45.184074},{"c":45.31,"h":45.36,"l":44.75,"n":257,"o":45.27,"t":"2026-10-06T08:00:00Z","v":46390,"vw":45.002141},{"c":45.43,"h":45.44,"l":45.37,"n":33,"o":45.37,"t":"2026-10-06T08:15:00Z","v":9512,"vw":45.400528},{"c":45.58,"h":45.58,"l":45.41,"n":35,"o":45.424,"t":"2026-10-06T08:30:00Z","v":6019,"vw":45.456013},{"c":45.58,"h":45.5802,"l":45.53,"n":15,"o":45.54,"t":"2026-10-06T08:45:00Z","v":1880,"vw":45.555615},{"c":45.6,"h":45.64,"l":45.52,"n":47,"o":45.62,"t":"2026-10-06T09:00:00Z","v":15866,"vw":45.554095},{"c":45.65,"h":45.67,"l":45.54,"n":36,"o":45.54,"t":"2026-10-06T09:15:00Z","v":3350,"vw":45.623871},{"c":45.6,"h":45.66,"l":45.6,"n":45,"o":45.63,"t":"2026-10-06T09:30:00Z","v":7758,"vw":45.635711},{"c":45.54,"h":45.59,"l":45.54,"n":69,"o":45.58,"t":"2026-10-06T09:45:00Z","v":8900,"vw":45.564725},{"c":45.56,"h":45.57,"l":45.53,"n":39,"o":45.57,"t":"2026-10-06T10:00:00Z","v":10035,"vw":45.538838},{"c":45.5997,"h":45.5997,"l":45.49,"n":22,"o":45.54,"t":"2026-10-06T10:15:00Z","v":2974,"vw":45.516206},{"c":45.76,"h":45.76,"l":45.62,"n":24,"o":45.62,"t":"2026-10-06T10:30:00Z","v":1829,"vw":45.668519},{"c":45.75,"h":45.75,"l":45.71,"n":7,"o":45.74,"t":"2026-10-06T10:45:00Z","v":857,"vw":45.738244},{"c":45.73,"h":45.74,"l":45.65,"n":63,"o":45.7,"t":"2026-10-06T11:00:00Z","v":14033,"vw":45.685464},{"c":45.85,"h":45.85,"l":45.75,"n":62,"o":45.75,"t":"2026-10-06T11:15:00Z","v":8374,"vw":45.808008},{"c":46,"h":46,"l":45.8485,"n":162,"o":45.8485,"t":"2026-10-06T11:30:00Z","v":39155,"vw":45.935006},{"c":46.0487,"h":46.0493,"l":45.99,"n":62,"o":45.99,"t":"2026-10-06T11:45:00Z","v":9742,"vw":46.029977},{"c":46.14,"h":46.16,"l":46.08,"n":69,"o":46.08,"t":"2026-10-06T12:00:00Z","v":6354,"vw":46.111939},{"c":46.07,"h":46.15,"l":46.051,"n":87,"o":46.111,"t":"2026-10-06T12:15:00Z","v":13019,"vw":46.111928},{"c":46.02,"h":46.08,"l":45.95,"n":50,"o":46.03,"t":"2026-10-06T12:30:00Z","v":5111,"vw":46.01558},{"c":45.96,"h":46.01,"l":45.9,"n":56,"o":46.01,"t":"2026-10-06T12:45:00Z","v":6005,"vw":45.950574},{"c":46.0099,"h":46.01,"l":45.93,"n":21,"o":45.96,"t":"2026-10-06T13:00:00Z","v":1397,"vw":45.956992},{"c":45.77,"h":45.97,"l":45.76,"n":85,"o":45.97,"t":"2026-10-06T13:15:00Z","v":20418,"vw":45.81568},{"c":45.695,"h":45.83,"l":45.645,"n":829,"o":45.77,"t":"2026-10-06T13:30:00Z","v":112278,"vw":45.744672},{"c":45.57,"h":45.67,"l":45.56,"n":635,"o":45.665,"t":"2026-10-06T13:45:00Z","v":92116,"vw":45.621512},{"c":45.59,"h":45.69,"l":45.56,"n":638,"o":45.56,"t":"2026-10-06T14:00:00Z","v":69803,"vw":45.629947},{"c":45.415,"h":45.62,"l":45.38,"n":572,"o":45.62,"t":"2026-10-06T14:15:00Z","v":95594,"vw":45.467957},{"c":45.5723,"h":45.58,"l":45.37,"n":430,"o":45.39,"t":"2026-10-06T14:30:00Z","v":51666,"vw":45.496358},{"c":45.66,"h":45.68,"l":45.505,"n":385,"o":45.5895,"t":"2026-10-06T14:45:00Z","v":50634,"vw":45.633181},{"c":45.795,"h":45.82,"l":45.66,"n":428,"o":45.66,"t":"2026-10-06T15:00:00Z","v":62195,"vw":45.775715},{"c":45.805,"h":45.84,"l":45.78,"n":192,"o":45.81,"t":"2026-10-06T15:15:00Z","v":24848,"vw":45.809304},{"c":45.93,"h":45.93,"l":45.77,"n":362,"o":45.81,"t":"2026-10-06T15:30:00Z","v":33158,"vw":45.873792},{"c":45.8399,"h":45.95,"l":45.825,"n":257,"o":45.91,"t":"2026-10-06T15:45:00Z","v":32369,"vw":45.881529},{"c":45.76,"h":45.855,"l":45.755,"n":195,"o":45.85,"t":"2026-10-06T16:00:00Z","v":25240,"vw":45.80266},{"c":45.759,"h":45.84,"l":45.75,"n":215,"o":45.8,"t":"2026-10-06T16:15:00Z","v":20815,"vw":45.792562},{"c":45.7423,"h":45.76,"l":45.71,"n":260,"o":45.75,"t":"2026-10-06T16:30:00Z","v":25372,"vw":45.735871},{"c":45.665,"h":45.75,"l":45.6086,"n":182,"o":45.75,"t":"2026-10-06T16:45:00Z","v":14217,"vw":45.660533},{"c":45.78,"h":45.82,"l":45.66,"n":195,"o":45.66,"t":"2026-10-06T17:00:00Z","v":16392,"vw":45.763635},{"c":45.7,"h":45.815,"l":45.68,"n":337,"o":45.785,"t":"2026-10-06T17:15:00Z","v":52979,"vw":45.730591},{"c":45.84,"h":45.845,"l":45.78,"n":134,"o":45.785,"t":"2026-10-06T17:30:00Z","v":23453,"vw":45.80113},{"c":45.835,"h":45.86,"l":45.82,"n":229,"o":45.825,"t":"2026-10-06T17:45:00Z","v":27493,"vw":45.838239},{"c":45.9277,"h":45.9277,"l":45.83,"n":156,"o":45.83,"t":"2026-10-06T18:00:00Z","v":16406,"vw":45.890615},{"c":45.93,"h":46,"l":45.91,"n":305,"o":45.94,"t":"2026-10-06T18:15:00Z","v":33784,"vw":45.956849},{"c":45.965,"h":45.965,"l":45.89,"n":224,"o":45.93,"t":"2026-10-06T18:30:00Z","v":24661,"vw":45.915349},{"c":46.085,"h":46.1,"l":45.94,"n":238,"o":45.96,"t":"2026-10-06T18:45:00Z","v":30158,"vw":46.032686},{"c":46.095,"h":46.27,"l":46.07,"n":360,"o":46.08,"t":"2026-10-06T19:00:00Z","v":68647,"vw":46.149925},{"c":46,"h":46.109,"l":45.995,"n":204,"o":46.095,"t":"2026-10-06T19:15:00Z","v":14660,"vw":46.041709},{"c":45.94,"h":45.99,"l":45.92,"n":161,"o":45.99,"t":"2026-10-06T19:30:00Z","v":15184,"vw":45.943373},{"c":45.94,"h":45.959,"l":45.89,"n":803,"o":45.95,"t":"2026-10-06T19:45:00Z","v":66316,"vw":45.924365},{"c":45.92,"h":45.94,"l":45.92,"n":16,"o":45.94,"t":"2026-10-06T20:00:00Z","v":11277,"vw":45.938842},{"c":45.8,"h":45.8,"l":45.79,"n":5,"o":45.79,"t":"2026-10-06T20:15:00Z","v":1216,"vw":45.794167},{"c":45.84,"h":45.84,"l":45.79,"n":4,"o":45.79,"t":"2026-10-06T20:30:00Z","v":868,"vw":45.818406},{"c":45.81,"h":45.81,"l":45.81,"n":2,"o":45.81,"t":"2026-10-06T20:45:00Z","v":1100,"vw":45.81},{"c":45.94,"h":45.94,"l":45.93,"n":5,"o":45.93,"t":"2026-10-06T21:45:00Z","v":330,"vw":45.933548},{"c":45.83,"h":45.88,"l":45.83,"n":6,"o":45.88,"t":"2026-10-06T22:30:00Z","v":3660,"vw":45.841866},{"c":45.94,"h":45.94,"l":45.94,"n":4,"o":45.94,"t":"2026-10-06T22:45:00Z","v":1000,"vw":45.94},{"c":45.94,"h":45.94,"l":45.8499,"n":4,"o":45.85,"t":"2026-10-06T23:15:00Z","v":750,"vw":45.867987},{"c":45.85,"h":45.87,"l":45.85,"n":13,"o":45.87,"t":"2026-10-06T23:30:00Z","v":2000,"vw":45.861521},{"c":45.08,"h":45.6,"l":44.99,"n":287,"o":45.6,"t":"2026-10-07T08:00:00Z","v":28212,"vw":45.127488},{"c":44.96,"h":45.07,"l":44.96,"n":75,"o":45.05,"t":"2026-10-07T08:15:00Z","v":9224,"vw":45.007355},{"c":44.95,"h":45.01,"l":44.94,"n":19,"o":44.94,"t":"2026-10-07T08:30:00Z","v":3690,"vw":44.990293},{"c":44.9,"h":44.99,"l":44.89,"n":53,"o":44.99,"t":"2026-10-07T08:45:00Z","v":9737,"vw":44.944233},{"c":44.8799,"h":44.94,"l":44.81,"n":45,"o":44.94,"t":"2026-10-07T09:00:00Z","v":6868,"vw":44.853293},{"c":44.87,"h":44.89,"l":44.83,"n":38,"o":44.89,"t":"2026-10-07T09:15:00Z","v":3608,"vw":44.861507},{"c":44.77,"h":44.84,"l":44.77,"n":76,"o":44.82,"t":"2026-10-07T09:30:00Z","v":9868,"vw":44.808248},{"c":44.82,"h":44.82,"l":44.77,"n":28,"o":44.8001,"t":"2026-10-07T09:45:00Z","v":6611,"vw":44.791166},{"c":44.72,"h":44.83,"l":44.72,"n":90,"o":44.76,"t":"2026-10-07T10:00:00Z","v":17296,"vw":44.766001},{"c":44.73,"h":44.76,"l":44.7,"n":54,"o":44.71,"t":"2026-10-07T10:15:00Z","v":5958,"vw":44.71772},{"c":44.67,"h":44.74,"l":44.6,"n":69,"o":44.7,"t":"2026-10-07T10:30:00Z","v":6818,"vw":44.669674},{"c":44.77,"h":44.77,"l":44.66,"n":40,"o":44.67,"t":"2026-10-07T10:45:00Z","v":4977,"vw":44.744024},{"c":44.84,"h":44.8493,"l":44.76,"n":81,"o":44.769,"t":"2026-10-07T11:00:00Z","v":8192,"vw":44.803947},{"c":44.86,"h":44.86,"l":44.78,"n":83,"o":44.839,"t":"2026-10-07T11:15:00Z","v":11035,"vw":44.817565},{"c":44.75,"h":44.83,"l":44.75,"n":76,"o":44.81,"t":"2026-10-07T11:30:00Z","v":13308,"vw":44.800725},{"c":44.85,"h":44.85,"l":44.74,"n":35,"o":44.74,"t":"2026-10-07T11:45:00Z","v":6075,"vw":44.776444},{"c":44.83,"h":44.9195,"l":44.81,"n":52,"o":44.85,"t":"2026-10-07T12:00:00Z","v":12699,"vw":44.863523},{"c":43.9585,"h":44.89,"l":43.9585,"n":714,"o":44.74,"t":"2026-10-07T12:15:00Z","v":122599,"vw":44.349649},{"c":43.77,"h":44.0886,"l":43.77,"n":572,"o":43.92,"t":"2026-10-07T12:30:00Z","v":71221,"vw":43.931252},{"c":44.0915,"h":44.1,"l":43.64,"n":371,"o":43.75,"t":"2026-10-07T12:45:00Z","v":65570,"vw":43.833598},{"c":44.2303,"h":44.2303,"l":44.099,"n":204,"o":44.1,"t":"2026-10-07T13:00:00Z","v":23350,"vw":44.162338},{"c":44.18,"h":44.31,"l":44.13,"n":151,"o":44.259,"t":"2026-10-07T13:15:00Z","v":35057,"vw":44.242905},{"c":44.15,"h":44.25,"l":43.995,"n":1458,"o":44.16,"t":"2026-10-07T13:30:00Z","v":209596,"vw":44.070195},{"c":44.3478,"h":44.36,"l":44.16,"n":851,"o":44.16,"t":"2026-10-07T13:45:00Z","v":207149,"vw":44.278778},{"c":44.34,"h":44.41,"l":44.245,"n":750,"o":44.35,"t":"2026-10-07T14:00:00Z","v":130474,"vw":44.331521},{"c":44.375,"h":44.46,"l":44.29,"n":645,"o":44.35,"t":"2026-10-07T14:15:00Z","v":87952,"vw":44.359883},{"c":44.44,"h":44.575,"l":44.37,"n":1065,"o":44.39,"t":"2026-10-07T14:30:00Z","v":218005,"vw":44.465194},{"c":44.48,"h":44.575,"l":44.45,"n":505,"o":44.45,"t":"2026-10-07T14:45:00Z","v":80673,"vw":44.49916},{"c":44.47,"h":44.56,"l":44.37,"n":746,"o":44.48,"t":"2026-10-07T15:00:00Z","v":148653,"vw":44.460258},{"c":44.45,"h":44.53,"l":44.37,"n":462,"o":44.47,"t":"2026-10-07T15:15:00Z","v":83894,"vw":44.40497},{"c":44.565,"h":44.67,"l":44.44,"n":578,"o":44.45,"t":"2026-10-07T15:30:00Z","v":101857,"vw":44.571948},{"c":44.5,"h":44.6,"l":44.44,"n":355,"o":44.595,"t":"2026-10-07T15:45:00Z","v":55969,"vw":44.513739},{"c":44.61,"h":44.7,"l":44.43,"n":891,"o":44.51,"t":"2026-10-07T16:00:00Z","v":192944,"vw":44.556571},{"c":44.7,"h":44.7,"l":44.61,"n":264,"o":44.62,"t":"2026-10-07T16:15:00Z","v":40313,"vw":44.660462},{"c":44.56,"h":44.69,"l":44.55,"n":349,"o":44.685,"t":"2026-10-07T16:30:00Z","v":55767,"vw":44.638532},{"c":44.59,"h":44.65,"l":44.55,"n":245,"o":44.59,"t":"2026-10-07T16:45:00Z","v":56690,"vw":44.602042},{"c":44.83,"h":44.96,"l":44.56,"n":849,"o":44.58,"t":"2026-10-07T17:00:00Z","v":202377,"vw":44.722185},{"c":44.7,"h":44.89,"l":44.7,"n":490,"o":44.82,"t":"2026-10-07T17:15:00Z","v":112337,"vw":44.799468},{"c":44.63,"h":44.76,"l":44.63,"n":280,"o":44.7,"t":"2026-10-07T17:30:00Z","v":74741,"vw":44.674381},{"c":44.61,"h":44.71,"l":44.575,"n":251,"o":44.64,"t":"2026-10-07T17:45:00Z","v":38568,"vw":44.642972},{"c":44.7051,"h":44.8,"l":44.59,"n":224,"o":44.61,"t":"2026-10-07T18:00:00Z","v":44675,"vw":44.706233},{"c":44.65,"h":44.67,"l":44.62,"n":183,"o":44.67,"t":"2026-10-07T18:15:00Z","v":19709,"vw":44.64994},{"c":44.6299,"h":44.66,"l":44.55,"n":278,"o":44.625,"t":"2026-10-07T18:30:00Z","v":64744,"vw":44.607114},{"c":44.6,"h":44.655,"l":44.59,"n":124,"o":44.6,"t":"2026-10-07T18:45:00Z","v":20538,"vw":44.615062},{"c":44.57,"h":44.62,"l":44.4605,"n":378,"o":44.59,"t":"2026-10-07T19:00:00Z","v":54116,"vw":44.534924},{"c":44.54,"h":44.609,"l":44.54,"n":153,"o":44.54,"t":"2026-10-07T19:15:00Z","v":23916,"vw":44.572938},{"c":44.485,"h":44.555,"l":44.48,"n":268,"o":44.545,"t":"2026-10-07T19:30:00Z","v":62329,"vw":44.530603},{"c":44.435,"h":44.48,"l":44.41,"n":882,"o":44.48,"t":"2026-10-07T19:45:00Z","v":110821,"vw":44.44049},{"c":44.541,"h":44.541,"l":44.43,"n":25,"o":44.43,"t":"2026-10-07T20:00:00Z","v":9241,"vw":44.452618},{"c":44.65,"h":44.658,"l":44.56,"n":27,"o":44.56,"t":"2026-10-07T20:15:00Z","v":1312,"vw":44.621856},{"c":44.6,"h":44.6595,"l":44.5912,"n":15,"o":44.6595,"t":"2026-10-07T20:30:00Z","v":1346,"vw":44.62518},{"c":44.62,"h":44.62,"l":44.5493,"n":10,"o":44.5493,"t":"2026-10-07T20:45:00Z","v":746,"vw":44.6099},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-07T21:30:00Z","v":200,"vw":44.55},{"c":44.55,"h":44.67,"l":44.55,"n":21,"o":44.6,"t":"2026-10-07T22:00:00Z","v":1534,"vw":44.608403},{"c":44.38,"h":44.55,"l":44.38,"n":11,"o":44.55,"t":"2026-10-07T22:15:00Z","v":966,"vw":44.496178},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-07T22:30:00Z","v":400,"vw":44.38},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-07T22:45:00Z","v":105,"vw":44.51},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-10-07T23:00:00Z","v":100,"vw":44.54},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-10-07T23:15:00Z","v":3000,"vw":44.5},{"c":44.64,"h":44.6884,"l":44.64,"n":20,"o":44.65,"t":"2026-10-07T23:30:00Z","v":1174,"vw":44.666025},{"c":44.57,"h":44.61,"l":44.57,"n":14,"o":44.61,"t":"2026-10-07T23:45:00Z","v":1120,"vw":44.583731},{"c":44.95,"h":45.23,"l":44.67,"n":198,"o":45.1,"t":"2026-10-08T08:00:00Z","v":35698,"vw":44.895593},{"c":45,"h":45.05,"l":44.98,"n":26,"o":44.98,"t":"2026-10-08T08:15:00Z","v":9180,"vw":45.001491},{"c":44.8791,"h":45.04,"l":44.8791,"n":11,"o":45.02,"t":"2026-10-08T08:30:00Z","v":7103,"vw":45.017221},{"c":44.93,"h":44.96,"l":44.93,"n":7,"o":44.94,"t":"2026-10-08T08:45:00Z","v":2392,"vw":44.941761},{"c":44.95,"h":45.01,"l":44.93,"n":29,"o":44.93,"t":"2026-10-08T09:00:00Z","v":2946,"vw":44.984956},{"c":44.85,"h":44.9,"l":44.85,"n":35,"o":44.9,"t":"2026-10-08T09:15:00Z","v":8829,"vw":44.866614},{"c":44.8,"h":44.86,"l":44.8,"n":29,"o":44.86,"t":"2026-10-08T09:30:00Z","v":7742,"vw":44.836555},{"c":44.84,"h":44.84,"l":44.8,"n":12,"o":44.8,"t":"2026-10-08T09:45:00Z","v":2261,"vw":44.822863},{"c":44.85,"h":44.9099,"l":44.85,"n":2,"o":44.9099,"t":"2026-10-08T10:00:00Z","v":600,"vw":44.889933},{"c":44.75,"h":44.8,"l":44.7,"n":26,"o":44.8,"t":"2026-10-08T10:15:00Z","v":5599,"vw":44.737384},{"c":44.68,"h":44.701,"l":44.58,"n":32,"o":44.7,"t":"2026-10-08T10:30:00Z","v":5294,"vw":44.650968},{"c":44.801,"h":44.81,"l":44.67,"n":53,"o":44.68,"t":"2026-10-08T10:45:00Z","v":24406,"vw":44.758804},{"c":44.74,"h":44.8,"l":44.67,"n":60,"o":44.8,"t":"2026-10-08T11:00:00Z","v":12811,"vw":44.708378},{"c":44.84,"h":44.8405,"l":44.75,"n":22,"o":44.75,"t":"2026-10-08T11:15:00Z","v":3478,"vw":44.785918},{"c":44.8885,"h":44.99,"l":44.7695,"n":107,"o":44.85,"t":"2026-10-08T11:30:00Z","v":16582,"vw":44.871074},{"c":44.97,"h":44.98,"l":44.87,"n":17,"o":44.87,"t":"2026-10-08T11:45:00Z","v":1343,"vw":44.926013},{"c":44.87,"h":44.9385,"l":44.87,"n":17,"o":44.9385,"t":"2026-10-08T12:00:00Z","v":2039,"vw":44.91886},{"c":45.01,"h":45.02,"l":44.85,"n":77,"o":44.85,"t":"2026-10-08T12:15:00Z","v":8122,"vw":44.946215},{"c":44.77,"h":45.03,"l":44.77,"n":53,"o":45.03,"t":"2026-10-08T12:30:00Z","v":12358,"vw":44.876936},{"c":44.7499,"h":44.7695,"l":44.64,"n":53,"o":44.7503,"t":"2026-10-08T12:45:00Z","v":16497,"vw":44.730683},{"c":44.92,"h":44.97,"l":44.7,"n":61,"o":44.781,"t":"2026-10-08T13:00:00Z","v":14245,"vw":44.828897},{"c":44.869,"h":44.93,"l":44.82,"n":87,"o":44.93,"t":"2026-10-08T13:15:00Z","v":21594,"vw":44.891484},{"c":44.92,"h":45,"l":44.81,"n":676,"o":44.85,"t":"2026-10-08T13:30:00Z","v":71042,"vw":44.908615},{"c":45.02,"h":45.09,"l":44.9,"n":498,"o":44.9206,"t":"2026-10-08T13:45:00Z","v":78098,"vw":45.012169},{"c":44.86,"h":45.01,"l":44.85,"n":364,"o":45.01,"t":"2026-10-08T14:00:00Z","v":51812,"vw":44.921812},{"c":45.165,"h":45.165,"l":44.8686,"n":617,"o":44.8695,"t":"2026-10-08T14:15:00Z","v":84706,"vw":45.029797},{"c":44.9301,"h":45.2401,"l":44.93,"n":449,"o":45.17,"t":"2026-10-08T14:30:00Z","v":83387,"vw":45.100962},{"c":44.895,"h":44.98,"l":44.855,"n":472,"o":44.931,"t":"2026-10-08T14:45:00Z","v":84633,"vw":44.917875},{"c":44.7,"h":44.89,"l":44.7,"n":403,"o":44.89,"t":"2026-10-08T15:00:00Z","v":52630,"vw":44.787447},{"c":44.7205,"h":44.725,"l":44.63,"n":389,"o":44.67,"t":"2026-10-08T15:15:00Z","v":53928,"vw":44.689958},{"c":44.705,"h":44.75,"l":44.65,"n":295,"o":44.69,"t":"2026-10-08T15:30:00Z","v":64160,"vw":44.697589},{"c":44.611,"h":44.72,"l":44.585,"n":209,"o":44.72,"t":"2026-10-08T15:45:00Z","v":20946,"vw":44.650913},{"c":44.61,"h":44.63,"l":44.47,"n":298,"o":44.62,"t":"2026-10-08T16:00:00Z","v":40490,"vw":44.547757},{"c":44.745,"h":45.065,"l":44.555,"n":1362,"o":44.61,"t":"2026-10-08T16:15:00Z","v":370349,"vw":44.804097},{"c":44.79,"h":44.85,"l":44.695,"n":359,"o":44.77,"t":"2026-10-08T16:30:00Z","v":44752,"vw":44.781692},{"c":44.871,"h":44.92,"l":44.72,"n":541,"o":44.79,"t":"2026-10-08T16:45:00Z","v":91667,"vw":44.872036},{"c":45.06,"h":45.14,"l":44.87,"n":681,"o":44.87,"t":"2026-10-08T17:00:00Z","v":122112,"vw":45.048275},{"c":45.045,"h":45.35,"l":45.035,"n":906,"o":45.05,"t":"2026-10-08T17:15:00Z","v":185850,"vw":45.179488},{"c":45.0437,"h":45.07,"l":45,"n":328,"o":45.05,"t":"2026-10-08T17:30:00Z","v":66142,"vw":45.038499},{"c":45.08,"h":45.1,"l":44.95,"n":709,"o":45.02,"t":"2026-10-08T17:45:00Z","v":268809,"vw":45.011121},{"c":44.96,"h":45.1,"l":44.9401,"n":284,"o":45.075,"t":"2026-10-08T18:00:00Z","v":49687,"vw":45.017638},{"c":44.92,"h":44.98,"l":44.89,"n":172,"o":44.97,"t":"2026-10-08T18:15:00Z","v":17363,"vw":44.932989},{"c":44.88,"h":44.895,"l":44.83,"n":158,"o":44.8823,"t":"2026-10-08T18:30:00Z","v":32641,"vw":44.870369},{"c":44.935,"h":44.96,"l":44.8971,"n":199,"o":44.91,"t":"2026-10-08T18:45:00Z","v":27927,"vw":44.94087},{"c":45.01,"h":45.01,"l":44.94,"n":206,"o":44.94,"t":"2026-10-08T19:00:00Z","v":27303,"vw":44.9796},{"c":45.025,"h":45.06,"l":44.965,"n":435,"o":45.015,"t":"2026-10-08T19:15:00Z","v":142898,"vw":45.013743},{"c":45.035,"h":45.1,"l":45,"n":270,"o":45.02,"t":"2026-10-08T19:30:00Z","v":45675,"vw":45.061345},{"c":45.08,"h":45.085,"l":44.98,"n":966,"o":45.015,"t":"2026-10-08T19:45:00Z","v":149896,"vw":45.036818},{"c":45.139,"h":45.139,"l":45.07,"n":30,"o":45.08,"t":"2026-10-08T20:00:00Z","v":32574,"vw":45.084881},{"c":45.09,"h":45.1,"l":45.09,"n":2,"o":45.1,"t":"2026-10-08T20:30:00Z","v":313,"vw":45.093195},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-08T20:45:00Z","v":102,"vw":45.07},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-08T21:00:00Z","v":327,"vw":45.07},{"c":45.0093,"h":45.0093,"l":45.0093,"n":1,"o":45.0093,"t":"2026-10-08T21:15:00Z","v":301,"vw":45.0093},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-08T21:45:00Z","v":100,"vw":45.03},{"c":45.2087,"h":45.2087,"l":45.2087,"n":2,"o":45.2087,"t":"2026-10-08T22:00:00Z","v":300,"vw":45.2087},{"c":45.13,"h":45.13,"l":45.13,"n":5,"o":45.13,"t":"2026-10-08T22:15:00Z","v":1041,"vw":45.13},{"c":45.2,"h":45.2,"l":45.15,"n":13,"o":45.15,"t":"2026-10-08T22:30:00Z","v":1149,"vw":45.170767},{"c":45.22,"h":45.268,"l":45.22,"n":4,"o":45.268,"t":"2026-10-08T22:45:00Z","v":450,"vw":45.25},{"c":45.25,"h":45.25,"l":45.16,"n":13,"o":45.17,"t":"2026-10-08T23:00:00Z","v":1250,"vw":45.214433},{"c":45.29,"h":45.3,"l":45.24,"n":15,"o":45.25,"t":"2026-10-08T23:15:00Z","v":3494,"vw":45.286801},{"c":45.29,"h":45.299,"l":45.2519,"n":4,"o":45.2519,"t":"2026-10-08T23:30:00Z","v":1537,"vw":45.284359},{"c":45.3262,"h":45.3276,"l":45.25,"n":11,"o":45.27,"t":"2026-10-08T23:45:00Z","v":5890,"vw":45.271842},{"c":46.5,"h":46.71,"l":46.05,"n":661,"o":46.29,"t":"2026-10-09T08:00:00Z","v":166754,"vw":46.415323},{"c":46.51,"h":46.56,"l":46.44,"n":152,"o":46.5,"t":"2026-10-09T08:15:00Z","v":44905,"vw":46.508379},{"c":46.35,"h":46.47,"l":46.3301,"n":91,"o":46.46,"t":"2026-10-09T08:30:00Z","v":21304,"vw":46.411064},{"c":46.3,"h":46.35,"l":46.27,"n":73,"o":46.35,"t":"2026-10-09T08:45:00Z","v":22099,"vw":46.301419},{"c":46.24,"h":46.27,"l":46.23,"n":51,"o":46.27,"t":"2026-10-09T09:00:00Z","v":11978,"vw":46.247714},{"c":46.25,"h":46.32,"l":46.22,"n":45,"o":46.25,"t":"2026-10-09T09:15:00Z","v":11446,"vw":46.268938},{"c":46.22,"h":46.28,"l":46.18,"n":65,"o":46.26,"t":"2026-10-09T09:30:00Z","v":24514,"vw":46.228647},{"c":46.25,"h":46.27,"l":46.24,"n":24,"o":46.24,"t":"2026-10-09T09:45:00Z","v":2593,"vw":46.257079},{"c":46.22,"h":46.24,"l":46.18,"n":26,"o":46.24,"t":"2026-10-09T10:00:00Z","v":8292,"vw":46.215874},{"c":46.2,"h":46.24,"l":46.2,"n":30,"o":46.22,"t":"2026-10-09T10:15:00Z","v":4908,"vw":46.21584},{"c":46.13,"h":46.17,"l":46.13,"n":15,"o":46.17,"t":"2026-10-09T10:30:00Z","v":7478,"vw":46.160543},{"c":46.1,"h":46.16,"l":46.1,"n":133,"o":46.11,"t":"2026-10-09T10:45:00Z","v":38044,"vw":46.125167},{"c":46.089,"h":46.16,"l":46,"n":144,"o":46.11,"t":"2026-10-09T11:00:00Z","v":42792,"vw":46.082317},{"c":46.18,"h":46.18,"l":46.09,"n":65,"o":46.09,"t":"2026-10-09T11:15:00Z","v":9585,"vw":46.148593},{"c":46.13,"h":46.23,"l":46.13,"n":52,"o":46.19,"t":"2026-10-09T11:30:00Z","v":9450,"vw":46.199666},{"c":46.15,"h":46.18,"l":46.12,"n":62,"o":46.149,"t":"2026-10-09T11:45:00Z","v":13939,"vw":46.138317},{"c":46.2,"h":46.23,"l":46.179,"n":33,"o":46.229,"t":"2026-10-09T12:00:00Z","v":9838,"vw":46.213876},{"c":46.21,"h":46.21,"l":46.1,"n":39,"o":46.1,"t":"2026-10-09T12:15:00Z","v":4358,"vw":46.136951},{"c":46.15,"h":46.34,"l":46.118,"n":133,"o":46.19,"t":"2026-10-09T12:30:00Z","v":42953,"vw":46.218024},{"c":46.01,"h":46.12,"l":45.89,"n":104,"o":46.12,"t":"2026-10-09T12:45:00Z","v":20807,"vw":46.026319},{"c":46.01,"h":46.082,"l":46,"n":36,"o":46.08,"t":"2026-10-09T13:00:00Z","v":8711,"vw":46.021793},{"c":46.3,"h":46.32,"l":46.1316,"n":43,"o":46.1316,"t":"2026-10-09T13:15:00Z","v":4968,"vw":46.20969},{"c":46.215,"h":46.38,"l":46.16,"n":1004,"o":46.3,"t":"2026-10-09T13:30:00Z","v":314850,"vw":46.266177},{"c":46.34,"h":46.47,"l":46.225,"n":550,"o":46.225,"t":"2026-10-09T13:45:00Z","v":138729,"vw":46.355584},{"c":46.27,"h":46.35,"l":46.22,"n":452,"o":46.34,"t":"2026-10-09T14:00:00Z","v":150384,"vw":46.284726},{"c":46.19,"h":46.36,"l":46.155,"n":483,"o":46.3168,"t":"2026-10-09T14:15:00Z","v":144705,"vw":46.241165},{"c":46.195,"h":46.31,"l":46.16,"n":422,"o":46.2,"t":"2026-10-09T14:30:00Z","v":174466,"vw":46.202479},{"c":46.16,"h":46.23,"l":46.14,"n":403,"o":46.2,"t":"2026-10-09T14:45:00Z","v":150486,"vw":46.185333},{"c":46.22,"h":46.265,"l":46.125,"n":566,"o":46.155,"t":"2026-10-09T15:00:00Z","v":181561,"vw":46.18598},{"c":46.31,"h":46.35,"l":46.2076,"n":162,"o":46.22,"t":"2026-10-09T15:15:00Z","v":51170,"vw":46.298904},{"c":46.33,"h":46.35,"l":46.29,"n":209,"o":46.31,"t":"2026-10-09T15:30:00Z","v":65885,"vw":46.334013},{"c":46.3,"h":46.37,"l":46.25,"n":151,"o":46.33,"t":"2026-10-09T15:45:00Z","v":29402,"vw":46.312511},{"c":46.4,"h":46.41,"l":46.29,"n":208,"o":46.3,"t":"2026-10-09T16:00:00Z","v":42142,"vw":46.373638},{"c":46.305,"h":46.4,"l":46.29,"n":203,"o":46.385,"t":"2026-10-09T16:15:00Z","v":83242,"vw":46.321596},{"c":46.33,"h":46.345,"l":46.23,"n":136,"o":46.28,"t":"2026-10-09T16:30:00Z","v":25978,"vw":46.27195},{"c":46.35,"h":46.4,"l":46.3499,"n":115,"o":46.38,"t":"2026-10-09T16:45:00Z","v":25825,"vw":46.364681},{"c":46.35,"h":46.38,"l":46.28,"n":122,"o":46.36,"t":"2026-10-09T17:00:00Z","v":32000,"vw":46.331286},{"c":46.37,"h":46.45,"l":46.355,"n":233,"o":46.4,"t":"2026-10-09T17:15:00Z","v":64352,"vw":46.385217},{"c":46.41,"h":46.43,"l":46.36,"n":140,"o":46.36,"t":"2026-10-09T17:30:00Z","v":32426,"vw":46.397611},{"c":46.465,"h":46.51,"l":46.415,"n":266,"o":46.42,"t":"2026-10-09T17:45:00Z","v":52414,"vw":46.471659},{"c":46.525,"h":46.56,"l":46.467,"n":156,"o":46.47,"t":"2026-10-09T18:00:00Z","v":20633,"vw":46.514077},{"c":46.47,"h":46.51,"l":46.47,"n":101,"o":46.51,"t":"2026-10-09T18:15:00Z","v":11879,"vw":46.491073},{"c":46.4901,"h":46.505,"l":46.4,"n":111,"o":46.48,"t":"2026-10-09T18:30:00Z","v":35829,"vw":46.456188},{"c":46.55,"h":46.61,"l":46.45,"n":730,"o":46.4899,"t":"2026-10-09T18:45:00Z","v":247122,"vw":46.525659},{"c":46.53,"h":46.595,"l":46.51,"n":136,"o":46.54,"t":"2026-10-09T19:00:00Z","v":31907,"vw":46.563276},{"c":46.445,"h":46.54,"l":46.4301,"n":119,"o":46.51,"t":"2026-10-09T19:15:00Z","v":28122,"vw":46.47728},{"c":46.486,"h":46.505,"l":46.4301,"n":169,"o":46.45,"t":"2026-10-09T19:30:00Z","v":47994,"vw":46.479388},{"c":46.4546,"h":46.48,"l":46.4003,"n":686,"o":46.48,"t":"2026-10-09T19:45:00Z","v":87476,"vw":46.452349},{"c":46.459,"h":46.46,"l":46.4385,"n":47,"o":46.45,"t":"2026-10-09T20:00:00Z","v":10238,"vw":46.448343},{"c":46.4786,"h":46.49,"l":46.4499,"n":19,"o":46.4695,"t":"2026-10-09T20:15:00Z","v":3217,"vw":46.462238},{"c":46.47,"h":46.48,"l":46.46,"n":12,"o":46.47,"t":"2026-10-09T20:30:00Z","v":3010,"vw":46.47206},{"c":46.45,"h":46.46,"l":46.45,"n":9,"o":46.46,"t":"2026-10-09T20:45:00Z","v":782,"vw":46.455714},{"c":46.4867,"h":46.4867,"l":46.4867,"n":1,"o":46.4867,"t":"2026-10-09T21:00:00Z","v":150,"vw":46.4867},{"c":46.44,"h":46.4405,"l":46.44,"n":3,"o":46.44,"t":"2026-10-09T22:00:00Z","v":5450,"vw":46.44011},{"c":46.49,"h":46.49,"l":46.4893,"n":10,"o":46.4893,"t":"2026-10-09T22:15:00Z","v":368,"vw":46.489767},{"c":46.55,"h":46.55,"l":46.55,"n":8,"o":46.55,"t":"2026-10-09T22:30:00Z","v":403,"vw":46.55},{"c":46.5,"h":46.6,"l":46.5,"n":4,"o":46.6,"t":"2026-10-09T22:45:00Z","v":2520,"vw":46.579745},{"c":46.56,"h":46.56,"l":46.4467,"n":4,"o":46.4467,"t":"2026-10-09T23:00:00Z","v":1431,"vw":46.455709},{"c":46.56,"h":46.56,"l":46.516,"n":3,"o":46.516,"t":"2026-10-09T23:15:00Z","v":600,"vw":46.527867},{"c":46.48,"h":46.5862,"l":46.48,"n":32,"o":46.5862,"t":"2026-10-09T23:30:00Z","v":1127,"vw":46.49985},{"c":46.05,"h":46.51,"l":46.05,"n":251,"o":46.25,"t":"2026-10-12T08:00:00Z","v":34755,"vw":46.202638},{"c":46.03,"h":46.039,"l":45.999,"n":35,"o":46.03,"t":"2026-10-12T08:15:00Z","v":6599,"vw":46.013701},{"c":46.03,"h":46.05,"l":46,"n":25,"o":46.02,"t":"2026-10-12T08:30:00Z","v":7871,"vw":46.029128},{"c":45.96,"h":45.99,"l":45.95,"n":21,"o":45.99,"t":"2026-10-12T08:45:00Z","v":7651,"vw":45.952814},{"c":46.03,"h":46.049,"l":45.99,"n":9,"o":45.99,"t":"2026-10-12T09:00:00Z","v":3569,"vw":46.043528},{"c":46.04,"h":46.04,"l":45.99,"n":10,"o":46.03,"t":"2026-10-12T09:15:00Z","v":2129,"vw":46.00653},{"c":45.91,"h":46,"l":45.89,"n":32,"o":45.99,"t":"2026-10-12T09:30:00Z","v":6482,"vw":45.948123},{"c":45.95,"h":45.95,"l":45.8902,"n":4,"o":45.8902,"t":"2026-10-12T09:45:00Z","v":5121,"vw":45.891373},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-10-12T10:00:00Z","v":120,"vw":45.98},{"c":46.099,"h":46.1,"l":45.99,"n":14,"o":45.99,"t":"2026-10-12T10:15:00Z","v":4194,"vw":46.035099},{"c":46.06,"h":46.1,"l":46.06,"n":12,"o":46.1,"t":"2026-10-12T10:30:00Z","v":708,"vw":46.09202},{"c":46.05,"h":46.0808,"l":46.0442,"n":17,"o":46.0808,"t":"2026-10-12T10:45:00Z","v":4103,"vw":46.052365},{"c":45.919,"h":46.0014,"l":45.919,"n":15,"o":46.0014,"t":"2026-10-12T11:00:00Z","v":3100,"vw":45.942517},{"c":45.9,"h":45.919,"l":45.9,"n":6,"o":45.919,"t":"2026-10-12T11:15:00Z","v":702,"vw":45.913242},{"c":45.9381,"h":45.9381,"l":45.88,"n":20,"o":45.88,"t":"2026-10-12T11:30:00Z","v":5638,"vw":45.917233},{"c":45.9031,"h":45.9031,"l":45.85,"n":5,"o":45.86,"t":"2026-10-12T11:45:00Z","v":1556,"vw":45.869159},{"c":45.91,"h":45.92,"l":45.84,"n":37,"o":45.92,"t":"2026-10-12T12:00:00Z","v":4350,"vw":45.895706},{"c":45.72,"h":45.9,"l":45.71,"n":56,"o":45.9,"t":"2026-10-12T12:15:00Z","v":8866,"vw":45.751561},{"c":45.7669,"h":45.7669,"l":45.55,"n":87,"o":45.73,"t":"2026-10-12T12:30:00Z","v":29130,"vw":45.64242},{"c":45.73,"h":45.84,"l":45.72,"n":48,"o":45.77,"t":"2026-10-12T12:45:00Z","v":12343,"vw":45.738792},{"c":45.8785,"h":45.92,"l":45.75,"n":81,"o":45.75,"t":"2026-10-12T13:00:00Z","v":11901,"vw":45.864095},{"c":45.98,"h":45.98,"l":45.8997,"n":32,"o":45.8997,"t":"2026-10-12T13:15:00Z","v":2056,"vw":45.942246},{"c":45.945,"h":45.98,"l":45.87,"n":431,"o":45.97,"t":"2026-10-12T13:30:00Z","v":82540,"vw":45.931912},{"c":45.91,"h":45.965,"l":45.86,"n":582,"o":45.94,"t":"2026-10-12T13:45:00Z","v":140472,"vw":45.906826},{"c":45.89,"h":45.98,"l":45.875,"n":329,"o":45.925,"t":"2026-10-12T14:00:00Z","v":75896,"vw":45.922739},{"c":45.77,"h":45.87,"l":45.6282,"n":542,"o":45.87,"t":"2026-10-12T14:15:00Z","v":133743,"vw":45.763688},{"c":45.78,"h":45.865,"l":45.7777,"n":288,"o":45.79,"t":"2026-10-12T14:30:00Z","v":70379,"vw":45.814809},{"c":45.74,"h":45.84,"l":45.71,"n":238,"o":45.795,"t":"2026-10-12T14:45:00Z","v":58053,"vw":45.759619},{"c":45.8799,"h":45.88,"l":45.72,"n":231,"o":45.72,"t":"2026-10-12T15:00:00Z","v":65220,"vw":45.807385},{"c":45.809,"h":45.89,"l":45.77,"n":152,"o":45.89,"t":"2026-10-12T15:15:00Z","v":46520,"vw":45.849118},{"c":45.845,"h":45.85,"l":45.79,"n":66,"o":45.8,"t":"2026-10-12T15:30:00Z","v":15336,"vw":45.814376},{"c":45.77,"h":45.89,"l":45.75,"n":134,"o":45.83,"t":"2026-10-12T15:45:00Z","v":26640,"vw":45.846862},{"c":45.77,"h":45.785,"l":45.74,"n":114,"o":45.755,"t":"2026-10-12T16:00:00Z","v":24800,"vw":45.759066},{"c":45.72,"h":45.785,"l":45.7177,"n":130,"o":45.76,"t":"2026-10-12T16:15:00Z","v":38271,"vw":45.760386},{"c":45.69,"h":45.79,"l":45.68,"n":181,"o":45.71,"t":"2026-10-12T16:30:00Z","v":54724,"vw":45.754477},{"c":45.76,"h":45.775,"l":45.66,"n":129,"o":45.69,"t":"2026-10-12T16:45:00Z","v":36448,"vw":45.722832},{"c":45.8491,"h":45.85,"l":45.75,"n":101,"o":45.765,"t":"2026-10-12T17:00:00Z","v":41381,"vw":45.804494},{"c":45.82,"h":45.845,"l":45.8,"n":108,"o":45.845,"t":"2026-10-12T17:15:00Z","v":40537,"vw":45.829146},{"c":45.865,"h":45.88,"l":45.78,"n":60,"o":45.8001,"t":"2026-10-12T17:30:00Z","v":10921,"vw":45.843382},{"c":45.88,"h":45.89,"l":45.85,"n":155,"o":45.86,"t":"2026-10-12T17:45:00Z","v":30893,"vw":45.878372},{"c":45.9,"h":45.911,"l":45.88,"n":96,"o":45.91,"t":"2026-10-12T18:00:00Z","v":27338,"vw":45.89783},{"c":45.915,"h":45.915,"l":45.87,"n":62,"o":45.9,"t":"2026-10-12T18:15:00Z","v":10318,"vw":45.893849},{"c":45.845,"h":45.929,"l":45.84,"n":105,"o":45.925,"t":"2026-10-12T18:30:00Z","v":21593,"vw":45.899778},{"c":45.83,"h":45.875,"l":45.815,"n":50,"o":45.855,"t":"2026-10-12T18:45:00Z","v":8197,"vw":45.839816},{"c":45.785,"h":45.82,"l":45.775,"n":64,"o":45.815,"t":"2026-10-12T19:00:00Z","v":7891,"vw":45.792594},{"c":45.81,"h":45.81,"l":45.745,"n":118,"o":45.8,"t":"2026-10-12T19:15:00Z","v":25522,"vw":45.780364},{"c":45.81,"h":45.845,"l":45.785,"n":142,"o":45.82,"t":"2026-10-12T19:30:00Z","v":30842,"vw":45.809731},{"c":45.875,"h":45.879,"l":45.815,"n":907,"o":45.815,"t":"2026-10-12T19:45:00Z","v":163610,"vw":45.857309},{"c":45.8403,"h":45.88,"l":45.8403,"n":15,"o":45.88,"t":"2026-10-12T20:00:00Z","v":6724,"vw":45.867851},{"c":45.8985,"h":45.8986,"l":45.89,"n":5,"o":45.891,"t":"2026-10-12T20:15:00Z","v":1011,"vw":45.893396},{"c":45.881,"h":45.9169,"l":45.88,"n":6,"o":45.9169,"t":"2026-10-12T20:30:00Z","v":1006,"vw":45.89147},{"c":45.8877,"h":45.9,"l":45.8877,"n":3,"o":45.9,"t":"2026-10-12T20:45:00Z","v":425,"vw":45.893557},{"c":45.9352,"h":45.9352,"l":45.9352,"n":1,"o":45.9352,"t":"2026-10-12T21:15:00Z","v":200,"vw":45.9352},{"c":45.941,"h":45.96,"l":45.91,"n":10,"o":45.91,"t":"2026-10-12T22:00:00Z","v":745,"vw":45.928715},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-12T22:15:00Z","v":100,"vw":45.92},{"c":45.94,"h":45.94,"l":45.94,"n":2,"o":45.94,"t":"2026-10-12T22:30:00Z","v":143,"vw":45.94},{"c":45.82,"h":45.82,"l":45.82,"n":3,"o":45.82,"t":"2026-10-12T23:00:00Z","v":1169,"vw":45.82},{"c":45.98,"h":45.98,"l":45.83,"n":25,"o":45.83,"t":"2026-10-12T23:15:00Z","v":4463,"vw":45.884912},{"c":45.97,"h":45.97,"l":45.9691,"n":10,"o":45.9691,"t":"2026-10-12T23:30:00Z","v":3334,"vw":45.969171},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-12T23:45:00Z","v":100,"vw":45.94},{"c":46.24,"h":46.51,"l":46.2,"n":318,"o":46.27,"t":"2026-10-13T08:00:00Z","v":43743,"vw":46.345577},{"c":46.3199,"h":46.35,"l":46.29,"n":13,"o":46.32,"t":"2026-10-13T08:15:00Z","v":3187,"vw":46.331929},{"c":46.2795,"h":46.39,"l":46.2795,"n":18,"o":46.39,"t":"2026-10-13T08:30:00Z","v":1964,"vw":46.300289},{"c":46.25,"h":46.31,"l":46.21,"n":17,"o":46.26,"t":"2026-10-13T08:45:00Z","v":3541,"vw":46.257405},{"c":46.24,"h":46.28,"l":46.24,"n":3,"o":46.28,"t":"2026-10-13T09:00:00Z","v":601,"vw":46.262989},{"c":46.18,"h":46.209,"l":46.18,"n":2,"o":46.209,"t":"2026-10-13T09:15:00Z","v":240,"vw":46.193292},{"c":46.19,"h":46.19,"l":46.13,"n":26,"o":46.16,"t":"2026-10-13T09:30:00Z","v":6511,"vw":46.15154},{"c":46.24,"h":46.25,"l":46.169,"n":12,"o":46.19,"t":"2026-10-13T09:45:00Z","v":2205,"vw":46.201703},{"c":46.21,"h":46.22,"l":46.21,"n":5,"o":46.22,"t":"2026-10-13T10:00:00Z","v":7073,"vw":46.219374},{"c":46.151,"h":46.16,"l":46.15,"n":8,"o":46.16,"t":"2026-10-13T10:15:00Z","v":1424,"vw":46.15717},{"c":46.1,"h":46.17,"l":46.1,"n":13,"o":46.159,"t":"2026-10-13T10:30:00Z","v":2229,"vw":46.153204},{"c":46.1,"h":46.11,"l":46.1,"n":4,"o":46.11,"t":"2026-10-13T10:45:00Z","v":270,"vw":46.105238},{"c":46.22,"h":46.2405,"l":46.1301,"n":68,"o":46.1302,"t":"2026-10-13T11:00:00Z","v":6314,"vw":46.168266},{"c":46.17,"h":46.22,"l":46.17,"n":28,"o":46.181,"t":"2026-10-13T11:15:00Z","v":2431,"vw":46.188591},{"c":46.25,"h":46.25,"l":46.23,"n":12,"o":46.24,"t":"2026-10-13T11:30:00Z","v":1873,"vw":46.232865},{"c":46.21,"h":46.28,"l":46.21,"n":27,"o":46.28,"t":"2026-10-13T11:45:00Z","v":3377,"vw":46.24161},{"c":46.29,"h":46.3,"l":46.23,"n":37,"o":46.23,"t":"2026-10-13T12:00:00Z","v":5215,"vw":46.265474},{"c":46.2405,"h":46.2405,"l":46.18,"n":30,"o":46.21,"t":"2026-10-13T12:15:00Z","v":3716,"vw":46.211393},{"c":46.24,"h":46.3,"l":46.17,"n":82,"o":46.23,"t":"2026-10-13T12:30:00Z","v":12091,"vw":46.212813},{"c":46.08,"h":46.17,"l":46.05,"n":88,"o":46.17,"t":"2026-10-13T12:45:00Z","v":17682,"vw":46.103347},{"c":46.02,"h":46.14,"l":45.93,"n":162,"o":46.11,"t":"2026-10-13T13:00:00Z","v":44654,"vw":46.027528},{"c":46.23,"h":46.23,"l":46,"n":110,"o":46.01,"t":"2026-10-13T13:15:00Z","v":29800,"vw":46.110562},{"c":46.02,"h":46.2945,"l":46.01,"n":428,"o":46.28,"t":"2026-10-13T13:30:00Z","v":81503,"vw":46.207066},{"c":45.8424,"h":46.08,"l":45.8424,"n":439,"o":46.03,"t":"2026-10-13T13:45:00Z","v":95018,"vw":45.959674},{"c":45.8749,"h":45.93,"l":45.77,"n":468,"o":45.86,"t":"2026-10-13T14:00:00Z","v":88746,"vw":45.843194},{"c":45.8,"h":45.8646,"l":45.71,"n":374,"o":45.8646,"t":"2026-10-13T14:15:00Z","v":64034,"vw":45.78499},{"c":45.84,"h":45.88,"l":45.755,"n":279,"o":45.82,"t":"2026-10-13T14:30:00Z","v":60048,"vw":45.816969},{"c":45.79,"h":45.93,"l":45.79,"n":234,"o":45.855,"t":"2026-10-13T14:45:00Z","v":43664,"vw":45.88326},{"c":45.78,"h":45.82,"l":45.755,"n":181,"o":45.79,"t":"2026-10-13T15:00:00Z","v":35978,"vw":45.783205},{"c":45.66,"h":45.78,"l":45.63,"n":277,"o":45.76,"t":"2026-10-13T15:15:00Z","v":44565,"vw":45.689362},{"c":45.635,"h":45.7201,"l":45.625,"n":135,"o":45.6751,"t":"2026-10-13T15:30:00Z","v":37750,"vw":45.657876},{"c":45.62,"h":45.6602,"l":45.58,"n":252,"o":45.645,"t":"2026-10-13T15:45:00Z","v":49798,"vw":45.613709},{"c":45.645,"h":45.65,"l":45.535,"n":415,"o":45.605,"t":"2026-10-13T16:00:00Z","v":144500,"vw":45.598394},{"c":45.575,"h":45.655,"l":45.545,"n":138,"o":45.645,"t":"2026-10-13T16:15:00Z","v":30663,"vw":45.600636},{"c":45.5702,"h":45.6172,"l":45.545,"n":144,"o":45.58,"t":"2026-10-13T16:30:00Z","v":36530,"vw":45.586518},{"c":45.475,"h":45.585,"l":45.47,"n":136,"o":45.585,"t":"2026-10-13T16:45:00Z","v":24071,"vw":45.511775},{"c":45.58,"h":45.58,"l":45.43,"n":251,"o":45.485,"t":"2026-10-13T17:00:00Z","v":65135,"vw":45.483245},{"c":45.5,"h":45.59,"l":45.5,"n":112,"o":45.585,"t":"2026-10-13T17:15:00Z","v":31177,"vw":45.545149},{"c":45.55,"h":45.575,"l":45.525,"n":46,"o":45.525,"t":"2026-10-13T17:30:00Z","v":5791,"vw":45.55764},{"c":45.385,"h":45.55,"l":45.36,"n":220,"o":45.55,"t":"2026-10-13T17:45:00Z","v":55408,"vw":45.444896},{"c":45.64,"h":45.7,"l":45.4,"n":454,"o":45.4,"t":"2026-10-13T18:00:00Z","v":165607,"vw":45.594373},{"c":45.6395,"h":45.68,"l":45.59,"n":88,"o":45.59,"t":"2026-10-13T18:15:00Z","v":14056,"vw":45.636966},{"c":45.68,"h":45.68,"l":45.59,"n":127,"o":45.6651,"t":"2026-10-13T18:30:00Z","v":47983,"vw":45.636147},{"c":45.715,"h":45.7329,"l":45.6871,"n":87,"o":45.69,"t":"2026-10-13T18:45:00Z","v":18790,"vw":45.704322},{"c":45.695,"h":45.711,"l":45.68,"n":62,"o":45.71,"t":"2026-10-13T19:00:00Z","v":15169,"vw":45.697234},{"c":45.76,"h":45.76,"l":45.68,"n":94,"o":45.7,"t":"2026-10-13T19:15:00Z","v":25987,"vw":45.72056},{"c":45.72,"h":45.77,"l":45.68,"n":295,"o":45.745,"t":"2026-10-13T19:30:00Z","v":84864,"vw":45.740357},{"c":45.7,"h":45.77,"l":45.685,"n":597,"o":45.7106,"t":"2026-10-13T19:45:00Z","v":101381,"vw":45.725632},{"c":45.68,"h":45.7095,"l":45.68,"n":12,"o":45.7,"t":"2026-10-13T20:00:00Z","v":3012,"vw":45.700929},{"c":45.6,"h":45.68,"l":45.6,"n":12,"o":45.68,"t":"2026-10-13T20:15:00Z","v":4619,"vw":45.616523},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-10-13T20:30:00Z","v":343,"vw":45.58},{"c":45.66,"h":45.66,"l":45.64,"n":11,"o":45.64,"t":"2026-10-13T20:45:00Z","v":3518,"vw":45.651789},{"c":45.8118,"h":45.8118,"l":45.8118,"n":1,"o":45.8118,"t":"2026-10-13T21:15:00Z","v":200,"vw":45.8118},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-13T21:45:00Z","v":10000,"vw":45.65},{"c":45.65,"h":45.65,"l":45.65,"n":3,"o":45.65,"t":"2026-10-13T22:00:00Z","v":109,"vw":45.65},{"c":45.6399,"h":45.669,"l":45.6399,"n":6,"o":45.669,"t":"2026-10-13T22:30:00Z","v":794,"vw":45.6624},{"c":45.6701,"h":45.699,"l":45.6701,"n":7,"o":45.689,"t":"2026-10-13T22:45:00Z","v":2072,"vw":45.680505},{"c":45.5469,"h":45.5626,"l":45.5469,"n":8,"o":45.5626,"t":"2026-10-13T23:15:00Z","v":3396,"vw":45.558451},{"c":45.5613,"h":45.5613,"l":45.56,"n":4,"o":45.56,"t":"2026-10-13T23:30:00Z","v":790,"vw":45.560247},{"c":45.47,"h":45.72,"l":45.27,"n":167,"o":45.54,"t":"2026-10-14T08:00:00Z","v":33278,"vw":45.512095},{"c":45.44,"h":45.57,"l":45.43,"n":13,"o":45.53,"t":"2026-10-14T08:15:00Z","v":1374,"vw":45.502585},{"c":45.29,"h":45.44,"l":45.29,"n":32,"o":45.44,"t":"2026-10-14T08:30:00Z","v":5694,"vw":45.310062},{"c":45.26,"h":45.29,"l":45.2403,"n":36,"o":45.29,"t":"2026-10-14T08:45:00Z","v":12133,"vw":45.26091},{"c":45.29,"h":45.3,"l":45.23,"n":18,"o":45.26,"t":"2026-10-14T09:00:00Z","v":1298,"vw":45.28085},{"c":45.27,"h":45.27,"l":45.27,"n":5,"o":45.27,"t":"2026-10-14T09:15:00Z","v":197,"vw":45.27},{"c":45.2402,"h":45.25,"l":45.23,"n":14,"o":45.25,"t":"2026-10-14T09:30:00Z","v":2730,"vw":45.245597},{"c":45.27,"h":45.28,"l":45.26,"n":15,"o":45.27,"t":"2026-10-14T09:45:00Z","v":2898,"vw":45.269255},{"c":45.21,"h":45.22,"l":45.21,"n":10,"o":45.22,"t":"2026-10-14T10:00:00Z","v":1022,"vw":45.212002},{"c":45.28,"h":45.32,"l":45.28,"n":22,"o":45.31,"t":"2026-10-14T10:15:00Z","v":2394,"vw":45.290223},{"c":45.25,"h":45.29,"l":45.25,"n":25,"o":45.25,"t":"2026-10-14T10:30:00Z","v":8784,"vw":45.269021},{"c":45.19,"h":45.32,"l":45.19,"n":13,"o":45.32,"t":"2026-10-14T10:45:00Z","v":5584,"vw":45.292905},{"c":45.19,"h":45.23,"l":45.11,"n":33,"o":45.23,"t":"2026-10-14T11:00:00Z","v":4972,"vw":45.155904},{"c":45.18,"h":45.24,"l":45.1797,"n":42,"o":45.23,"t":"2026-10-14T11:15:00Z","v":9683,"vw":45.226638},{"c":45.17,"h":45.19,"l":45.17,"n":14,"o":45.171,"t":"2026-10-14T11:30:00Z","v":1727,"vw":45.185099},{"c":45.17,"h":45.1901,"l":45.13,"n":33,"o":45.19,"t":"2026-10-14T11:45:00Z","v":6596,"vw":45.161897},{"c":45.36,"h":45.4,"l":45.25,"n":104,"o":45.25,"t":"2026-10-14T12:00:00Z","v":19702,"vw":45.337624},{"c":45.505,"h":45.53,"l":45.31,"n":191,"o":45.4207,"t":"2026-10-14T12:15:00Z","v":40725,"vw":45.416604},{"c":44.05,"h":45.24,"l":44,"n":892,"o":45.15,"t":"2026-10-14T12:30:00Z","v":200315,"vw":44.597566},{"c":44.21,"h":44.45,"l":44.14,"n":374,"o":44.15,"t":"2026-10-14T12:45:00Z","v":95232,"vw":44.295454},{"c":44.06,"h":44.24,"l":43.92,"n":497,"o":44.24,"t":"2026-10-14T13:00:00Z","v":100389,"vw":44.079442},{"c":44.08,"h":44.09,"l":43.88,"n":250,"o":44.05,"t":"2026-10-14T13:15:00Z","v":23810,"vw":44.013843},{"c":44.4,"h":44.48,"l":44.1,"n":1061,"o":44.11,"t":"2026-10-14T13:30:00Z","v":242380,"vw":44.324634},{"c":44.05,"h":44.43,"l":44.05,"n":834,"o":44.4,"t":"2026-10-14T13:45:00Z","v":180170,"vw":44.259261},{"c":44.18,"h":44.26,"l":44.03,"n":778,"o":44.06,"t":"2026-10-14T14:00:00Z","v":253185,"vw":44.138058},{"c":44.26,"h":44.27,"l":44.1,"n":616,"o":44.17,"t":"2026-10-14T14:15:00Z","v":158295,"vw":44.202762},{"c":44.41,"h":44.43,"l":44.17,"n":860,"o":44.265,"t":"2026-10-14T14:30:00Z","v":252388,"vw":44.301852},{"c":44.15,"h":44.42,"l":44.06,"n":523,"o":44.37,"t":"2026-10-14T14:45:00Z","v":175668,"vw":44.180713},{"c":44.02,"h":44.17,"l":43.945,"n":988,"o":44.15,"t":"2026-10-14T15:00:00Z","v":277041,"vw":44.036096},{"c":44.17,"h":44.22,"l":44.015,"n":502,"o":44.05,"t":"2026-10-14T15:15:00Z","v":144794,"vw":44.112238},{"c":44.01,"h":44.17,"l":43.86,"n":574,"o":44.17,"t":"2026-10-14T15:30:00Z","v":160477,"vw":43.972382},{"c":43.875,"h":44.04,"l":43.86,"n":368,"o":44,"t":"2026-10-14T15:45:00Z","v":92200,"vw":43.950252},{"c":43.8099,"h":43.89,"l":43.725,"n":764,"o":43.88,"t":"2026-10-14T16:00:00Z","v":223898,"vw":43.812124},{"c":43.87,"h":43.885,"l":43.75,"n":353,"o":43.81,"t":"2026-10-14T16:15:00Z","v":94596,"vw":43.835958},{"c":43.92,"h":43.92,"l":43.775,"n":307,"o":43.84,"t":"2026-10-14T16:30:00Z","v":68362,"vw":43.855949},{"c":43.94,"h":43.94,"l":43.86,"n":236,"o":43.935,"t":"2026-10-14T16:45:00Z","v":45990,"vw":43.895902},{"c":43.84,"h":43.94,"l":43.84,"n":245,"o":43.93,"t":"2026-10-14T17:00:00Z","v":57476,"vw":43.88166},{"c":44,"h":44.03,"l":43.825,"n":397,"o":43.86,"t":"2026-10-14T17:15:00Z","v":131412,"vw":43.935837},{"c":44.0095,"h":44.1,"l":43.96,"n":405,"o":44.03,"t":"2026-10-14T17:30:00Z","v":147323,"vw":44.02806},{"c":43.94,"h":44.02,"l":43.9,"n":406,"o":44.01,"t":"2026-10-14T17:45:00Z","v":155407,"vw":43.954177},{"c":44.105,"h":44.105,"l":43.87,"n":299,"o":43.95,"t":"2026-10-14T18:00:00Z","v":95747,"vw":43.974601},{"c":44.19,"h":44.19,"l":44.08,"n":286,"o":44.1,"t":"2026-10-14T18:15:00Z","v":86304,"vw":44.131577},{"c":44.185,"h":44.21,"l":44.13,"n":204,"o":44.1886,"t":"2026-10-14T18:30:00Z","v":42971,"vw":44.176396},{"c":44.225,"h":44.2382,"l":44.12,"n":281,"o":44.165,"t":"2026-10-14T18:45:00Z","v":67595,"vw":44.180257},{"c":44.24,"h":44.25,"l":44.15,"n":248,"o":44.23,"t":"2026-10-14T19:00:00Z","v":55454,"vw":44.193795},{"c":44.345,"h":44.415,"l":44.255,"n":439,"o":44.27,"t":"2026-10-14T19:15:00Z","v":187162,"vw":44.360321},{"c":44.285,"h":44.36,"l":44.25,"n":370,"o":44.325,"t":"2026-10-14T19:30:00Z","v":73641,"vw":44.296527},{"c":44.3199,"h":44.345,"l":44.25,"n":1591,"o":44.29,"t":"2026-10-14T19:45:00Z","v":129166,"vw":44.312649},{"c":44.31,"h":44.32,"l":44.29,"n":19,"o":44.32,"t":"2026-10-14T20:00:00Z","v":17790,"vw":44.319401},{"c":44.3,"h":44.3001,"l":44.28,"n":10,"o":44.28,"t":"2026-10-14T20:15:00Z","v":1838,"vw":44.297821},{"c":44.26,"h":44.29,"l":44.26,"n":6,"o":44.29,"t":"2026-10-14T20:30:00Z","v":1349,"vw":44.263663},{"c":44.39,"h":44.39,"l":44.21,"n":46,"o":44.24,"t":"2026-10-14T20:45:00Z","v":6791,"vw":44.313052},{"c":44.2819,"h":44.2819,"l":44.2819,"n":1,"o":44.2819,"t":"2026-10-14T21:00:00Z","v":150,"vw":44.2819},{"c":44.4005,"h":44.4005,"l":44.4005,"n":3,"o":44.4005,"t":"2026-10-14T21:30:00Z","v":220,"vw":44.4005},{"c":44.3106,"h":44.3106,"l":44.3106,"n":1,"o":44.3106,"t":"2026-10-14T21:45:00Z","v":111,"vw":44.3106},{"c":44.42,"h":44.42,"l":44.41,"n":5,"o":44.41,"t":"2026-10-14T22:00:00Z","v":228,"vw":44.41505},{"c":44.42,"h":44.44,"l":44.4,"n":47,"o":44.4,"t":"2026-10-14T22:15:00Z","v":6176,"vw":44.420778},{"c":44.5,"h":44.5,"l":44.4006,"n":13,"o":44.441,"t":"2026-10-14T22:30:00Z","v":1008,"vw":44.46216},{"c":44.47,"h":44.52,"l":44.47,"n":9,"o":44.5,"t":"2026-10-14T22:45:00Z","v":1486,"vw":44.513049},{"c":44.31,"h":44.3817,"l":44.31,"n":10,"o":44.3817,"t":"2026-10-14T23:00:00Z","v":945,"vw":44.335496},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-14T23:15:00Z","v":1990,"vw":44.35},{"c":44.38,"h":44.38,"l":44.32,"n":16,"o":44.33,"t":"2026-10-14T23:30:00Z","v":2640,"vw":44.328043},{"c":44.33,"h":44.49,"l":44.27,"n":28,"o":44.42,"t":"2026-10-14T23:45:00Z","v":7171,"vw":44.42373},{"c":45.44,"h":45.44,"l":44.99,"n":229,"o":45,"t":"2026-10-15T08:00:00Z","v":28038,"vw":45.188428},{"c":45.5,"h":45.5,"l":45.4,"n":30,"o":45.4,"t":"2026-10-15T08:15:00Z","v":3258,"vw":45.447421},{"c":45.391,"h":45.5,"l":45.38,"n":17,"o":45.5,"t":"2026-10-15T08:30:00Z","v":2470,"vw":45.412776},{"c":45.39,"h":45.46,"l":45.35,"n":20,"o":45.35,"t":"2026-10-15T08:45:00Z","v":1301,"vw":45.42981},{"c":45.42,"h":45.42,"l":45.42,"n":11,"o":45.42,"t":"2026-10-15T09:00:00Z","v":525,"vw":45.42},{"c":45.55,"h":45.55,"l":45.5,"n":9,"o":45.5,"t":"2026-10-15T09:15:00Z","v":1098,"vw":45.532919},{"c":45.55,"h":45.59,"l":45.54,"n":41,"o":45.58,"t":"2026-10-15T09:30:00Z","v":5302,"vw":45.570039},{"c":45.57,"h":45.57,"l":45.54,"n":5,"o":45.54,"t":"2026-10-15T09:45:00Z","v":480,"vw":45.559888},{"c":45.49,"h":45.54,"l":45.49,"n":8,"o":45.52,"t":"2026-10-15T10:00:00Z","v":1182,"vw":45.517529},{"c":45.4798,"h":45.4798,"l":45.4302,"n":9,"o":45.47,"t":"2026-10-15T10:15:00Z","v":761,"vw":45.458289},{"c":45.44,"h":45.489,"l":45.43,"n":15,"o":45.47,"t":"2026-10-15T10:30:00Z","v":2424,"vw":45.449173},{"c":45.47,"h":45.47,"l":45.41,"n":59,"o":45.41,"t":"2026-10-15T10:45:00Z","v":6334,"vw":45.45135},{"c":45.54,"h":45.56,"l":45.5,"n":77,"o":45.501,"t":"2026-10-15T11:00:00Z","v":12182,"vw":45.507077},{"c":45.51,"h":45.531,"l":45.5,"n":15,"o":45.531,"t":"2026-10-15T11:15:00Z","v":2341,"vw":45.523889},{"c":45.37,"h":45.57,"l":45.37,"n":121,"o":45.54,"t":"2026-10-15T11:30:00Z","v":32131,"vw":45.382999},{"c":45.27,"h":45.3901,"l":45.27,"n":103,"o":45.39,"t":"2026-10-15T11:45:00Z","v":27727,"vw":45.301647},{"c":45.35,"h":45.3508,"l":45.25,"n":57,"o":45.26,"t":"2026-10-15T12:00:00Z","v":10846,"vw":45.290301},{"c":45.38,"h":45.47,"l":45.33,"n":71,"o":45.33,"t":"2026-10-15T12:15:00Z","v":24504,"vw":45.460745},{"c":45.34,"h":45.56,"l":44.96,"n":530,"o":45.35,"t":"2026-10-15T12:30:00Z","v":128344,"vw":45.411147},{"c":45.4094,"h":45.4094,"l":45.2,"n":103,"o":45.24,"t":"2026-10-15T12:45:00Z","v":25662,"vw":45.263494},{"c":45.52,"h":45.52,"l":45.25,"n":90,"o":45.41,"t":"2026-10-15T13:00:00Z","v":25311,"vw":45.444768},{"c":45.49,"h":45.73,"l":45.48,"n":160,"o":45.57,"t":"2026-10-15T13:15:00Z","v":33173,"vw":45.608515},{"c":45.51,"h":45.65,"l":45.38,"n":994,"o":45.49,"t":"2026-10-15T13:30:00Z","v":266776,"vw":45.544926},{"c":45.46,"h":45.59,"l":45.415,"n":789,"o":45.51,"t":"2026-10-15T13:45:00Z","v":168264,"vw":45.500906},{"c":45.32,"h":45.5,"l":45.265,"n":852,"o":45.46,"t":"2026-10-15T14:00:00Z","v":234588,"vw":45.363813},{"c":45.5,"h":45.61,"l":45.25,"n":505,"o":45.32,"t":"2026-10-15T14:15:00Z","v":106976,"vw":45.433954},{"c":45.5,"h":45.686733,"l":45.5,"n":442,"o":45.52,"t":"2026-10-15T14:30:00Z","v":126308,"vw":45.576936},{"c":45.53,"h":45.6101,"l":45.45,"n":254,"o":45.51,"t":"2026-10-15T14:45:00Z","v":40413,"vw":45.514591},{"c":45.45,"h":45.56,"l":45.38,"n":440,"o":45.54,"t":"2026-10-15T15:00:00Z","v":150318,"vw":45.418811},{"c":45.48,"h":45.55,"l":45.45,"n":416,"o":45.47,"t":"2026-10-15T15:15:00Z","v":59982,"vw":45.484889},{"c":45.41,"h":45.505,"l":45.35,"n":286,"o":45.47,"t":"2026-10-15T15:30:00Z","v":37374,"vw":45.430917},{"c":45.355,"h":45.425,"l":45.33,"n":218,"o":45.425,"t":"2026-10-15T15:45:00Z","v":44285,"vw":45.365134},{"c":45.24,"h":45.365,"l":45.23,"n":196,"o":45.36,"t":"2026-10-15T16:00:00Z","v":46672,"vw":45.289166},{"c":45.38,"h":45.41,"l":45.2401,"n":217,"o":45.26,"t":"2026-10-15T16:15:00Z","v":40851,"vw":45.319646},{"c":45.34,"h":45.395,"l":45.3,"n":286,"o":45.38,"t":"2026-10-15T16:30:00Z","v":68936,"vw":45.340494},{"c":45.32,"h":45.385,"l":45.3,"n":149,"o":45.3317,"t":"2026-10-15T16:45:00Z","v":34414,"vw":45.325993},{"c":45.305,"h":45.33,"l":45.26,"n":193,"o":45.275,"t":"2026-10-15T17:00:00Z","v":56928,"vw":45.285638},{"c":45.345,"h":45.405,"l":45.285,"n":253,"o":45.29,"t":"2026-10-15T17:15:00Z","v":65538,"vw":45.356241},{"c":45.45,"h":45.45,"l":45.31,"n":187,"o":45.315,"t":"2026-10-15T17:30:00Z","v":57780,"vw":45.398824},{"c":45.4303,"h":45.465,"l":45.4099,"n":230,"o":45.4573,"t":"2026-10-15T17:45:00Z","v":76296,"vw":45.442407},{"c":45.465,"h":45.535,"l":45.43,"n":375,"o":45.43,"t":"2026-10-15T18:00:00Z","v":132169,"vw":45.4769},{"c":45.5251,"h":45.535,"l":45.465,"n":94,"o":45.465,"t":"2026-10-15T18:15:00Z","v":21572,"vw":45.515177},{"c":45.51,"h":45.54,"l":45.5,"n":79,"o":45.525,"t":"2026-10-15T18:30:00Z","v":15678,"vw":45.518439},{"c":45.52,"h":45.54,"l":45.51,"n":81,"o":45.52,"t":"2026-10-15T18:45:00Z","v":18991,"vw":45.525088},{"c":45.6,"h":45.605,"l":45.525,"n":148,"o":45.525,"t":"2026-10-15T19:00:00Z","v":23792,"vw":45.57955},{"c":45.5799,"h":45.635,"l":45.56,"n":317,"o":45.62,"t":"2026-10-15T19:15:00Z","v":95483,"vw":45.607298},{"c":45.79,"h":45.79,"l":45.53,"n":247,"o":45.55,"t":"2026-10-15T19:30:00Z","v":67469,"vw":45.6621},{"c":45.905,"h":45.92,"l":45.76,"n":1421,"o":45.79,"t":"2026-10-15T19:45:00Z","v":188943,"vw":45.859017},{"c":45.8605,"h":45.92,"l":45.85,"n":27,"o":45.9,"t":"2026-10-15T20:00:00Z","v":5422,"vw":45.890554},{"c":45.8,"h":45.81,"l":45.77,"n":43,"o":45.8,"t":"2026-10-15T20:15:00Z","v":11329,"vw":45.778248},{"c":45.8055,"h":45.8199,"l":45.7885,"n":28,"o":45.809,"t":"2026-10-15T20:30:00Z","v":3554,"vw":45.796309},{"c":45.8,"h":45.8,"l":45.7868,"n":9,"o":45.7868,"t":"2026-10-15T20:45:00Z","v":1153,"vw":45.796268},{"c":45.8,"h":45.8615,"l":45.8,"n":7,"o":45.8615,"t":"2026-10-15T21:00:00Z","v":1624,"vw":45.827333},{"c":45.82,"h":45.82,"l":45.6763,"n":7,"o":45.6763,"t":"2026-10-15T22:00:00Z","v":299,"vw":45.73378},{"c":45.72,"h":45.72,"l":45.72,"n":4,"o":45.72,"t":"2026-10-15T22:30:00Z","v":206,"vw":45.72},{"c":45.7,"h":45.71,"l":45.68,"n":37,"o":45.7054,"t":"2026-10-15T22:45:00Z","v":4705,"vw":45.695837},{"c":45.66,"h":45.7,"l":45.66,"n":17,"o":45.7,"t":"2026-10-15T23:00:00Z","v":2339,"vw":45.684094},{"c":45.639,"h":45.69,"l":45.6088,"n":18,"o":45.69,"t":"2026-10-15T23:15:00Z","v":2877,"vw":45.657149},{"c":45.5499,"h":45.64,"l":45.5,"n":31,"o":45.639,"t":"2026-10-15T23:30:00Z","v":4365,"vw":45.573518},{"c":45.56,"h":45.56,"l":45.49,"n":59,"o":45.5,"t":"2026-10-15T23:45:00Z","v":30949,"vw":45.492269},{"c":46.02,"h":46.17,"l":45.81,"n":206,"o":46.12,"t":"2026-10-16T08:00:00Z","v":32283,"vw":46.024272},{"c":46.11,"h":46.13,"l":46,"n":29,"o":46.02,"t":"2026-10-16T08:15:00Z","v":7151,"vw":46.108027},{"c":46.11,"h":46.11,"l":46.11,"n":5,"o":46.11,"t":"2026-10-16T08:30:00Z","v":680,"vw":46.11},{"c":46.26,"h":46.26,"l":46.24,"n":35,"o":46.25,"t":"2026-10-16T09:00:00Z","v":7499,"vw":46.251969},{"c":46.1201,"h":46.1201,"l":46.12,"n":10,"o":46.12,"t":"2026-10-16T09:15:00Z","v":325,"vw":46.12006},{"c":46.07,"h":46.07,"l":46.048,"n":8,"o":46.06,"t":"2026-10-16T09:30:00Z","v":2610,"vw":46.062804},{"c":45.97,"h":46.0701,"l":45.97,"n":9,"o":46.0701,"t":"2026-10-16T09:45:00Z","v":552,"vw":46.020026},{"c":45.96,"h":45.96,"l":45.93,"n":6,"o":45.93,"t":"2026-10-16T10:00:00Z","v":1600,"vw":45.93629},{"c":46.1,"h":46.1,"l":46.0698,"n":3,"o":46.0698,"t":"2026-10-16T10:15:00Z","v":402,"vw":46.088675},{"c":45.92,"h":45.99,"l":45.92,"n":14,"o":45.99,"t":"2026-10-16T10:45:00Z","v":2762,"vw":45.96304},{"c":45.92,"h":45.96,"l":45.8795,"n":37,"o":45.89,"t":"2026-10-16T11:00:00Z","v":10525,"vw":45.942564},{"c":46.01,"h":46.01,"l":45.93,"n":18,"o":45.93,"t":"2026-10-16T11:15:00Z","v":6483,"vw":45.93959},{"c":45.9495,"h":45.98,"l":45.9495,"n":6,"o":45.971,"t":"2026-10-16T11:30:00Z","v":709,"vw":45.966129},{"c":45.851,"h":45.949,"l":45.851,"n":48,"o":45.9395,"t":"2026-10-16T11:45:00Z","v":2862,"vw":45.912771},{"c":45.9002,"h":45.9002,"l":45.891,"n":7,"o":45.891,"t":"2026-10-16T12:00:00Z","v":366,"vw":45.897263},{"c":45.97,"h":46,"l":45.86,"n":23,"o":45.86,"t":"2026-10-16T12:15:00Z","v":9772,"vw":45.872481},{"c":45.92,"h":45.98,"l":45.92,"n":17,"o":45.98,"t":"2026-10-16T12:30:00Z","v":1924,"vw":45.93663},{"c":45.74,"h":45.91,"l":45.65,"n":38,"o":45.91,"t":"2026-10-16T12:45:00Z","v":5415,"vw":45.764986},{"c":45.74,"h":45.7915,"l":45.73,"n":54,"o":45.76,"t":"2026-10-16T13:00:00Z","v":10129,"vw":45.757916},{"c":45.59,"h":45.6903,"l":45.478,"n":90,"o":45.69,"t":"2026-10-16T13:15:00Z","v":18577,"vw":45.53518},{"c":45.97,"h":46.005,"l":45.52,"n":777,"o":45.58,"t":"2026-10-16T13:30:00Z","v":199332,"vw":45.7834},{"c":46.13,"h":46.23,"l":45.87,"n":630,"o":45.925,"t":"2026-10-16T13:45:00Z","v":194267,"vw":46.10489},{"c":46.215,"h":46.3,"l":46.05,"n":1022,"o":46.135,"t":"2026-10-16T14:00:00Z","v":231253,"vw":46.197377},{"c":46.4,"h":46.44,"l":46.205,"n":926,"o":46.25,"t":"2026-10-16T14:15:00Z","v":206453,"vw":46.322332},{"c":46.19,"h":46.435,"l":46.19,"n":571,"o":46.38,"t":"2026-10-16T14:30:00Z","v":126849,"vw":46.255956},{"c":46.12,"h":46.225,"l":46.11,"n":333,"o":46.2,"t":"2026-10-16T14:45:00Z","v":65160,"vw":46.16655},{"c":46.03,"h":46.17,"l":46.03,"n":383,"o":46.13,"t":"2026-10-16T15:00:00Z","v":74726,"vw":46.118591},{"c":45.925,"h":46.045,"l":45.88,"n":523,"o":46.02,"t":"2026-10-16T15:15:00Z","v":145897,"vw":45.973612},{"c":45.865,"h":45.97,"l":45.865,"n":458,"o":45.92,"t":"2026-10-16T15:30:00Z","v":98844,"vw":45.939089},{"c":45.755,"h":45.925,"l":45.745,"n":463,"o":45.86,"t":"2026-10-16T15:45:00Z","v":134605,"vw":45.818686},{"c":45.78,"h":45.795,"l":45.575,"n":617,"o":45.75,"t":"2026-10-16T16:00:00Z","v":168564,"vw":45.704201},{"c":45.69,"h":45.789,"l":45.67,"n":305,"o":45.775,"t":"2026-10-16T16:15:00Z","v":65299,"vw":45.711703},{"c":45.7,"h":45.7,"l":45.5401,"n":242,"o":45.685,"t":"2026-10-16T16:30:00Z","v":46820,"vw":45.624996},{"c":45.61,"h":45.7,"l":45.54,"n":344,"o":45.7,"t":"2026-10-16T16:45:00Z","v":68628,"vw":45.586458},{"c":45.54,"h":45.615,"l":45.52,"n":308,"o":45.615,"t":"2026-10-16T17:00:00Z","v":71379,"vw":45.548545},{"c":45.59,"h":45.615,"l":45.52,"n":192,"o":45.53,"t":"2026-10-16T17:15:00Z","v":36727,"vw":45.578149},{"c":45.695,"h":45.74,"l":45.535,"n":285,"o":45.61,"t":"2026-10-16T17:30:00Z","v":105269,"vw":45.688536},{"c":45.65,"h":45.68,"l":45.57,"n":185,"o":45.6695,"t":"2026-10-16T17:45:00Z","v":23338,"vw":45.626764},{"c":45.65,"h":45.74,"l":45.62,"n":328,"o":45.65,"t":"2026-10-16T18:00:00Z","v":65441,"vw":45.681905},{"c":45.57,"h":45.67,"l":45.57,"n":117,"o":45.66,"t":"2026-10-16T18:15:00Z","v":16489,"vw":45.609097},{"c":45.54,"h":45.58,"l":45.5,"n":191,"o":45.53,"t":"2026-10-16T18:30:00Z","v":45987,"vw":45.528757},{"c":45.56,"h":45.57,"l":45.49,"n":148,"o":45.54,"t":"2026-10-16T18:45:00Z","v":34405,"vw":45.51587},{"c":45.71,"h":45.71,"l":45.555,"n":248,"o":45.57,"t":"2026-10-16T19:00:00Z","v":42292,"vw":45.609291},{"c":45.75,"h":45.75,"l":45.67,"n":129,"o":45.705,"t":"2026-10-16T19:15:00Z","v":22347,"vw":45.702979},{"c":45.775,"h":45.85,"l":45.77,"n":292,"o":45.78,"t":"2026-10-16T19:30:00Z","v":59396,"vw":45.819555},{"c":45.78,"h":45.8,"l":45.735,"n":1148,"o":45.78,"t":"2026-10-16T19:45:00Z","v":98051,"vw":45.768438},{"c":45.73,"h":45.78,"l":45.73,"n":17,"o":45.78,"t":"2026-10-16T20:00:00Z","v":4879,"vw":45.773767},{"c":45.74,"h":45.74,"l":45.731,"n":10,"o":45.74,"t":"2026-10-16T20:15:00Z","v":2098,"vw":45.739212},{"c":45.7781,"h":45.7781,"l":45.76,"n":3,"o":45.76,"t":"2026-10-16T20:30:00Z","v":1120,"vw":45.77366},{"c":45.7,"h":45.77,"l":45.7,"n":51,"o":45.77,"t":"2026-10-16T20:45:00Z","v":3826,"vw":45.704003},{"c":45.69,"h":45.71,"l":45.69,"n":12,"o":45.71,"t":"2026-10-16T21:00:00Z","v":2431,"vw":45.699087},{"c":45.66,"h":45.68,"l":45.66,"n":7,"o":45.68,"t":"2026-10-16T21:15:00Z","v":675,"vw":45.663553},{"c":45.66,"h":45.66,"l":45.66,"n":4,"o":45.66,"t":"2026-10-16T21:30:00Z","v":511,"vw":45.66},{"c":45.7,"h":45.7,"l":45.65,"n":6,"o":45.66,"t":"2026-10-16T22:30:00Z","v":710,"vw":45.681829},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-16T22:45:00Z","v":200,"vw":45.55},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-16T23:15:00Z","v":500,"vw":45.5},{"c":45.45,"h":45.46,"l":45.44,"n":16,"o":45.46,"t":"2026-10-16T23:30:00Z","v":4804,"vw":45.449825},{"c":45.73,"h":45.75,"l":45.43,"n":48,"o":45.43,"t":"2026-10-16T23:45:00Z","v":4563,"vw":45.646914},{"c":46,"h":46.21,"l":45.85,"n":156,"o":45.98,"t":"2026-10-19T08:00:00Z","v":37594,"vw":46.068721},{"c":45.93,"h":45.98,"l":45.93,"n":9,"o":45.98,"t":"2026-10-19T08:15:00Z","v":620,"vw":45.966595},{"c":45.84,"h":45.92,"l":45.84,"n":6,"o":45.92,"t":"2026-10-19T08:30:00Z","v":1070,"vw":45.864521},{"c":45.8,"h":45.87,"l":45.8,"n":12,"o":45.8694,"t":"2026-10-19T08:45:00Z","v":11700,"vw":45.861329},{"c":45.81,"h":45.81,"l":45.79,"n":8,"o":45.79,"t":"2026-10-19T09:00:00Z","v":653,"vw":45.802222},{"c":45.78,"h":45.81,"l":45.78,"n":10,"o":45.81,"t":"2026-10-19T09:15:00Z","v":845,"vw":45.796926},{"c":45.76,"h":45.78,"l":45.76,"n":17,"o":45.77,"t":"2026-10-19T09:30:00Z","v":2023,"vw":45.761818},{"c":45.76,"h":45.76,"l":45.74,"n":6,"o":45.74,"t":"2026-10-19T10:00:00Z","v":468,"vw":45.754152},{"c":45.7,"h":45.73,"l":45.7,"n":12,"o":45.7,"t":"2026-10-19T10:15:00Z","v":1984,"vw":45.702757},{"c":45.73,"h":45.81,"l":45.71,"n":24,"o":45.721,"t":"2026-10-19T10:30:00Z","v":2501,"vw":45.764081},{"c":45.82,"h":45.82,"l":45.66,"n":12,"o":45.66,"t":"2026-10-19T10:45:00Z","v":1414,"vw":45.736388},{"c":45.8697,"h":45.8697,"l":45.79,"n":17,"o":45.79,"t":"2026-10-19T11:00:00Z","v":2033,"vw":45.848324},{"c":45.86,"h":45.925,"l":45.86,"n":8,"o":45.911,"t":"2026-10-19T11:15:00Z","v":1681,"vw":45.908715},{"c":45.7895,"h":45.81,"l":45.75,"n":28,"o":45.805,"t":"2026-10-19T11:30:00Z","v":4920,"vw":45.790111},{"c":45.72,"h":45.79,"l":45.72,"n":15,"o":45.79,"t":"2026-10-19T11:45:00Z","v":11430,"vw":45.776342},{"c":45.78,"h":45.78,"l":45.56,"n":53,"o":45.58,"t":"2026-10-19T12:00:00Z","v":8200,"vw":45.60188},{"c":45.69,"h":45.71,"l":45.65,"n":40,"o":45.7,"t":"2026-10-19T12:15:00Z","v":4411,"vw":45.689724},{"c":45.67,"h":45.68,"l":45.588,"n":30,"o":45.68,"t":"2026-10-19T12:30:00Z","v":6643,"vw":45.639721},{"c":45.6,"h":45.63,"l":45.6,"n":9,"o":45.63,"t":"2026-10-19T12:45:00Z","v":1575,"vw":45.620805},{"c":45.6599,"h":45.67,"l":45.58,"n":27,"o":45.58,"t":"2026-10-19T13:00:00Z","v":10291,"vw":45.636861},{"c":45.58,"h":45.66,"l":45.53,"n":43,"o":45.66,"t":"2026-10-19T13:15:00Z","v":9016,"vw":45.568514},{"c":45.43,"h":45.71,"l":45.335,"n":1061,"o":45.59,"t":"2026-10-19T13:30:00Z","v":274884,"vw":45.5261},{"c":45.45,"h":45.45,"l":45.19,"n":767,"o":45.41,"t":"2026-10-19T13:45:00Z","v":220593,"vw":45.330418},{"c":45.205,"h":45.43,"l":45.2,"n":617,"o":45.42,"t":"2026-10-19T14:00:00Z","v":147376,"vw":45.298972},{"c":45.2799,"h":45.35,"l":45.195,"n":294,"o":45.2,"t":"2026-10-19T14:15:00Z","v":66422,"vw":45.280501},{"c":45.28,"h":45.34,"l":45.225,"n":242,"o":45.2671,"t":"2026-10-19T14:30:00Z","v":72405,"vw":45.266603},{"c":45.25,"h":45.285,"l":45.2,"n":241,"o":45.26,"t":"2026-10-19T14:45:00Z","v":46889,"vw":45.243752},{"c":45.28,"h":45.29,"l":45.23,"n":289,"o":45.2601,"t":"2026-10-19T15:00:00Z","v":69192,"vw":45.257403},{"c":45.32,"h":45.335,"l":45.2,"n":171,"o":45.28,"t":"2026-10-19T15:15:00Z","v":34989,"vw":45.247635},{"c":45.1901,"h":45.31,"l":45.16,"n":347,"o":45.31,"t":"2026-10-19T15:30:00Z","v":180556,"vw":45.174505},{"c":45.16,"h":45.215,"l":45.115,"n":471,"o":45.19,"t":"2026-10-19T15:45:00Z","v":114775,"vw":45.153567},{"c":45.21,"h":45.2199,"l":45.1,"n":219,"o":45.155,"t":"2026-10-19T16:00:00Z","v":42861,"vw":45.155428},{"c":45.19,"h":45.225,"l":45.16,"n":112,"o":45.21,"t":"2026-10-19T16:15:00Z","v":29389,"vw":45.197809},{"c":45.165,"h":45.19,"l":45.13,"n":146,"o":45.17,"t":"2026-10-19T16:30:00Z","v":32224,"vw":45.170948},{"c":45.125,"h":45.1472,"l":45.07,"n":88,"o":45.1472,"t":"2026-10-19T16:45:00Z","v":29458,"vw":45.110155},{"c":45.0671,"h":45.12,"l":45.045,"n":55,"o":45.12,"t":"2026-10-19T17:00:00Z","v":5379,"vw":45.078624},{"c":45.12,"h":45.13,"l":45.04,"n":112,"o":45.095,"t":"2026-10-19T17:15:00Z","v":18255,"vw":45.079343},{"c":45.22,"h":45.25,"l":45.15,"n":189,"o":45.15,"t":"2026-10-19T17:30:00Z","v":23491,"vw":45.217676},{"c":45.22,"h":45.24,"l":45.1898,"n":221,"o":45.21,"t":"2026-10-19T17:45:00Z","v":46851,"vw":45.205386},{"c":45.28,"h":45.3,"l":45.25,"n":242,"o":45.25,"t":"2026-10-19T18:00:00Z","v":72490,"vw":45.275647},{"c":45.24,"h":45.29,"l":45.23,"n":95,"o":45.28,"t":"2026-10-19T18:15:00Z","v":14047,"vw":45.265571},{"c":45.255,"h":45.255,"l":45.195,"n":174,"o":45.24,"t":"2026-10-19T18:30:00Z","v":44932,"vw":45.207488},{"c":45.24,"h":45.32,"l":45.24,"n":157,"o":45.251,"t":"2026-10-19T18:45:00Z","v":52560,"vw":45.29362},{"c":45.2,"h":45.23,"l":45.19,"n":192,"o":45.23,"t":"2026-10-19T19:00:00Z","v":31076,"vw":45.204029},{"c":45.185,"h":45.225,"l":45.155,"n":257,"o":45.2,"t":"2026-10-19T19:15:00Z","v":66864,"vw":45.194861},{"c":45.15,"h":45.21,"l":45.15,"n":191,"o":45.19,"t":"2026-10-19T19:30:00Z","v":25137,"vw":45.183659},{"c":45.16,"h":45.2,"l":45.135,"n":1938,"o":45.155,"t":"2026-10-19T19:45:00Z","v":190803,"vw":45.160063},{"c":45.111,"h":45.16,"l":45.111,"n":22,"o":45.16,"t":"2026-10-19T20:00:00Z","v":3715,"vw":45.155073},{"c":45.09,"h":45.109,"l":45.09,"n":2,"o":45.109,"t":"2026-10-19T20:15:00Z","v":291,"vw":45.097247},{"c":45.11,"h":45.11,"l":45.1,"n":5,"o":45.1,"t":"2026-10-19T20:30:00Z","v":871,"vw":45.106047},{"c":45.1,"h":45.1,"l":45.1,"n":3,"o":45.1,"t":"2026-10-19T20:45:00Z","v":400,"vw":45.1},{"c":45.13,"h":45.13,"l":45.13,"n":5,"o":45.13,"t":"2026-10-19T21:00:00Z","v":377,"vw":45.13},{"c":45.13,"h":45.17,"l":45.1,"n":27,"o":45.17,"t":"2026-10-19T22:00:00Z","v":108717,"vw":45.101168},{"c":45.111,"h":45.16,"l":45.11,"n":8,"o":45.11,"t":"2026-10-19T22:15:00Z","v":7610,"vw":45.152151},{"c":45.1,"h":45.15,"l":45.1,"n":15,"o":45.14,"t":"2026-10-19T22:30:00Z","v":7097,"vw":45.141265},{"c":45.045,"h":45.08,"l":45.045,"n":24,"o":45.07,"t":"2026-10-19T22:45:00Z","v":11365,"vw":45.074048},{"c":44.95,"h":45.08,"l":44.95,"n":51,"o":45.02,"t":"2026-10-19T23:00:00Z","v":21983,"vw":45.005256},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-19T23:15:00Z","v":179,"vw":45.01},{"c":44.93,"h":44.95,"l":44.93,"n":5,"o":44.95,"t":"2026-10-19T23:45:00Z","v":655,"vw":44.939025},{"c":44.77,"h":45.25,"l":44.66,"n":228,"o":45.1,"t":"2026-10-20T08:00:00Z","v":58073,"vw":44.953457},{"c":44.67,"h":44.78,"l":44.66,"n":83,"o":44.74,"t":"2026-10-20T08:15:00Z","v":15424,"vw":44.712534},{"c":44.71,"h":44.75,"l":44.66,"n":37,"o":44.66,"t":"2026-10-20T08:30:00Z","v":5541,"vw":44.720688},{"c":44.69,"h":44.75,"l":44.6,"n":54,"o":44.73,"t":"2026-10-20T08:45:00Z","v":7313,"vw":44.700197},{"c":44.7,"h":44.7,"l":44.58,"n":99,"o":44.65,"t":"2026-10-20T09:00:00Z","v":24322,"vw":44.647364},{"c":44.66,"h":44.79,"l":44.65,"n":21,"o":44.7,"t":"2026-10-20T09:15:00Z","v":3682,"vw":44.756723},{"c":44.64,"h":44.69,"l":44.64,"n":20,"o":44.68,"t":"2026-10-20T09:30:00Z","v":2720,"vw":44.667891},{"c":44.5,"h":44.65,"l":44.49,"n":174,"o":44.65,"t":"2026-10-20T09:45:00Z","v":22249,"vw":44.542632},{"c":44.55,"h":44.55,"l":44.49,"n":62,"o":44.51,"t":"2026-10-20T10:00:00Z","v":7094,"vw":44.506557},{"c":44.58,"h":44.58,"l":44.51,"n":13,"o":44.54,"t":"2026-10-20T10:15:00Z","v":2048,"vw":44.532953},{"c":44.69,"h":44.7,"l":44.62,"n":29,"o":44.63,"t":"2026-10-20T10:30:00Z","v":11955,"vw":44.682597},{"c":44.68,"h":44.72,"l":44.68,"n":11,"o":44.7,"t":"2026-10-20T10:45:00Z","v":6464,"vw":44.703069},{"c":44.75,"h":44.77,"l":44.6799,"n":62,"o":44.6885,"t":"2026-10-20T11:00:00Z","v":16176,"vw":44.733408},{"c":44.74,"h":44.75,"l":44.73,"n":33,"o":44.74,"t":"2026-10-20T11:15:00Z","v":3631,"vw":44.739058},{"c":44.71,"h":44.77,"l":44.71,"n":6,"o":44.7693,"t":"2026-10-20T11:30:00Z","v":2827,"vw":44.716379},{"c":44.77,"h":44.82,"l":44.68,"n":38,"o":44.69,"t":"2026-10-20T11:45:00Z","v":45218,"vw":44.70452},{"c":44.55,"h":44.76,"l":44.51,"n":38,"o":44.76,"t":"2026-10-20T12:00:00Z","v":3853,"vw":44.586048},{"c":44.65,"h":44.8,"l":44.54,"n":98,"o":44.54,"t":"2026-10-20T12:15:00Z","v":17441,"vw":44.714178},{"c":44.74,"h":44.79,"l":44.53,"n":121,"o":44.62,"t":"2026-10-20T12:30:00Z","v":29857,"vw":44.665938},{"c":44.63,"h":44.79,"l":44.5985,"n":100,"o":44.7,"t":"2026-10-20T12:45:00Z","v":19269,"vw":44.692799},{"c":44.569,"h":44.65,"l":44.52,"n":68,"o":44.65,"t":"2026-10-20T13:00:00Z","v":13878,"vw":44.568924},{"c":44.76,"h":44.76,"l":44.53,"n":53,"o":44.53,"t":"2026-10-20T13:15:00Z","v":11408,"vw":44.669821},{"c":44.88,"h":44.91,"l":44.595,"n":598,"o":44.73,"t":"2026-10-20T13:30:00Z","v":166180,"vw":44.760918},{"c":44.85,"h":44.975,"l":44.74,"n":652,"o":44.89,"t":"2026-10-20T13:45:00Z","v":202609,"vw":44.859467},{"c":44.94,"h":44.95,"l":44.71,"n":650,"o":44.845,"t":"2026-10-20T14:00:00Z","v":206005,"vw":44.814576},{"c":45.42,"h":45.42,"l":44.92,"n":696,"o":44.92,"t":"2026-10-20T14:15:00Z","v":170958,"vw":45.175613},{"c":45.33,"h":45.46,"l":45.22,"n":765,"o":45.43,"t":"2026-10-20T14:30:00Z","v":234375,"vw":45.361002},{"c":45.1701,"h":45.31,"l":45.06,"n":417,"o":45.3,"t":"2026-10-20T14:45:00Z","v":146115,"vw":45.156134},{"c":44.99,"h":45.2,"l":44.97,"n":640,"o":45.16,"t":"2026-10-20T15:00:00Z","v":214375,"vw":45.10626},{"c":44.99,"h":45.125,"l":44.96,"n":358,"o":45.005,"t":"2026-10-20T15:15:00Z","v":102383,"vw":45.031995},{"c":45.005,"h":45.035,"l":44.91,"n":173,"o":44.995,"t":"2026-10-20T15:30:00Z","v":62612,"vw":44.964054},{"c":44.925,"h":45.01,"l":44.9,"n":161,"o":45.01,"t":"2026-10-20T15:45:00Z","v":54628,"vw":44.941933},{"c":44.84,"h":44.92,"l":44.83,"n":156,"o":44.91,"t":"2026-10-20T16:00:00Z","v":25073,"vw":44.867688},{"c":44.755,"h":44.845,"l":44.7086,"n":269,"o":44.845,"t":"2026-10-20T16:15:00Z","v":73636,"vw":44.750993},{"c":44.7701,"h":44.845,"l":44.75,"n":152,"o":44.77,"t":"2026-10-20T16:30:00Z","v":45208,"vw":44.799195},{"c":44.698,"h":44.78,"l":44.698,"n":216,"o":44.78,"t":"2026-10-20T16:45:00Z","v":78902,"vw":44.724316},{"c":44.665,"h":44.71,"l":44.62,"n":466,"o":44.695,"t":"2026-10-20T17:00:00Z","v":150709,"vw":44.663855},{"c":44.75,"h":44.76,"l":44.675,"n":126,"o":44.675,"t":"2026-10-20T17:15:00Z","v":27256,"vw":44.706122},{"c":44.6902,"h":44.755,"l":44.685,"n":70,"o":44.75,"t":"2026-10-20T17:30:00Z","v":19178,"vw":44.721641},{"c":44.73,"h":44.79,"l":44.72,"n":108,"o":44.75,"t":"2026-10-20T17:45:00Z","v":8748,"vw":44.748851},{"c":44.79,"h":44.8101,"l":44.765,"n":84,"o":44.765,"t":"2026-10-20T18:00:00Z","v":8652,"vw":44.797371},{"c":44.775,"h":44.79,"l":44.77,"n":51,"o":44.785,"t":"2026-10-20T18:15:00Z","v":7381,"vw":44.774218},{"c":44.7,"h":44.78,"l":44.7,"n":143,"o":44.78,"t":"2026-10-20T18:30:00Z","v":28350,"vw":44.740443},{"c":44.75,"h":44.755,"l":44.71,"n":75,"o":44.71,"t":"2026-10-20T18:45:00Z","v":15959,"vw":44.736448},{"c":44.72,"h":44.79,"l":44.715,"n":134,"o":44.76,"t":"2026-10-20T19:00:00Z","v":26991,"vw":44.761925},{"c":44.7278,"h":44.7399,"l":44.675,"n":105,"o":44.715,"t":"2026-10-20T19:15:00Z","v":19286,"vw":44.6935},{"c":44.69,"h":44.73,"l":44.64,"n":206,"o":44.725,"t":"2026-10-20T19:30:00Z","v":36889,"vw":44.677631},{"c":44.68,"h":44.735,"l":44.67,"n":857,"o":44.69,"t":"2026-10-20T19:45:00Z","v":99780,"vw":44.699707},{"c":44.72,"h":44.72,"l":44.67,"n":17,"o":44.68,"t":"2026-10-20T20:00:00Z","v":55494,"vw":44.697899},{"c":44.7086,"h":44.7486,"l":44.7086,"n":7,"o":44.7486,"t":"2026-10-20T20:15:00Z","v":2700,"vw":44.727273},{"c":44.73,"h":44.73,"l":44.7,"n":11,"o":44.7,"t":"2026-10-20T20:30:00Z","v":6781,"vw":44.723058},{"c":44.7932,"h":44.7932,"l":44.75,"n":5,"o":44.75,"t":"2026-10-20T20:45:00Z","v":341,"vw":44.768989},{"c":44.84,"h":44.84,"l":44.757,"n":3,"o":44.757,"t":"2026-10-20T21:00:00Z","v":724,"vw":44.78268},{"c":44.75,"h":44.75,"l":44.75,"n":5,"o":44.75,"t":"2026-10-20T21:45:00Z","v":256,"vw":44.75},{"c":44.7701,"h":44.82,"l":44.77,"n":9,"o":44.82,"t":"2026-10-20T22:00:00Z","v":1077,"vw":44.788717},{"c":44.9,"h":44.93,"l":44.82,"n":18,"o":44.82,"t":"2026-10-20T22:15:00Z","v":2301,"vw":44.880633},{"c":44.75,"h":44.78,"l":44.74,"n":17,"o":44.77,"t":"2026-10-20T22:30:00Z","v":1065,"vw":44.753062},{"c":44.68,"h":44.71,"l":44.68,"n":5,"o":44.71,"t":"2026-10-20T22:45:00Z","v":10728,"vw":44.709215},{"c":44.67,"h":44.68,"l":44.65,"n":10,"o":44.68,"t":"2026-10-20T23:00:00Z","v":3552,"vw":44.676194},{"c":44.59,"h":44.63,"l":44.56,"n":17,"o":44.63,"t":"2026-10-20T23:15:00Z","v":6970,"vw":44.573342},{"c":44.63,"h":44.63,"l":44.6,"n":15,"o":44.6,"t":"2026-10-20T23:30:00Z","v":1960,"vw":44.604243},{"c":44.81,"h":44.81,"l":44.55,"n":16,"o":44.599,"t":"2026-10-20T23:45:00Z","v":45191,"vw":44.781577},{"c":44.71,"h":44.76,"l":44.47,"n":99,"o":44.48,"t":"2026-10-21T08:00:00Z","v":27977,"vw":44.558701},{"c":44.73,"h":44.73,"l":44.63,"n":9,"o":44.63,"t":"2026-10-21T08:15:00Z","v":830,"vw":44.65625},{"c":44.72,"h":44.72,"l":44.7,"n":4,"o":44.7,"t":"2026-10-21T08:30:00Z","v":435,"vw":44.711667},{"c":44.68,"h":44.74,"l":44.67,"n":12,"o":44.73,"t":"2026-10-21T08:45:00Z","v":880,"vw":44.709737},{"c":44.69,"h":44.69,"l":44.69,"n":4,"o":44.69,"t":"2026-10-21T09:00:00Z","v":380,"vw":44.69},{"c":44.72,"h":44.77,"l":44.7,"n":18,"o":44.76,"t":"2026-10-21T09:30:00Z","v":6227,"vw":44.764401},{"c":44.62,"h":44.7,"l":44.62,"n":7,"o":44.7,"t":"2026-10-21T09:45:00Z","v":533,"vw":44.654},{"c":44.57,"h":44.63,"l":44.57,"n":19,"o":44.63,"t":"2026-10-21T10:00:00Z","v":2350,"vw":44.602328},{"c":44.66,"h":44.67,"l":44.52,"n":34,"o":44.52,"t":"2026-10-21T10:15:00Z","v":5954,"vw":44.616334},{"c":44.845,"h":44.845,"l":44.65,"n":39,"o":44.67,"t":"2026-10-21T10:30:00Z","v":2365,"vw":44.758823},{"c":44.79,"h":44.82,"l":44.79,"n":16,"o":44.82,"t":"2026-10-21T10:45:00Z","v":1256,"vw":44.810909},{"c":44.87,"h":44.87,"l":44.79,"n":102,"o":44.83,"t":"2026-10-21T11:00:00Z","v":26892,"vw":44.84569},{"c":44.88,"h":44.9003,"l":44.87,"n":38,"o":44.87,"t":"2026-10-21T11:15:00Z","v":8218,"vw":44.883137},{"c":45.1,"h":45.1215,"l":44.92,"n":61,"o":44.92,"t":"2026-10-21T11:30:00Z","v":9571,"vw":44.977135},{"c":45.11,"h":45.12,"l":45.05,"n":25,"o":45.09,"t":"2026-10-21T11:45:00Z","v":2414,"vw":45.087457},{"c":45.05,"h":45.14,"l":45.05,"n":47,"o":45.11,"t":"2026-10-21T12:00:00Z","v":7138,"vw":45.109631},{"c":44.91,"h":45.05,"l":44.9015,"n":27,"o":45.04,"t":"2026-10-21T12:15:00Z","v":4953,"vw":44.938725},{"c":44.8,"h":44.91,"l":44.77,"n":105,"o":44.89,"t":"2026-10-21T12:30:00Z","v":37459,"vw":44.801968},{"c":44.87,"h":44.87,"l":44.77,"n":60,"o":44.8115,"t":"2026-10-21T12:45:00Z","v":14548,"vw":44.809776},{"c":44.98,"h":45.11,"l":44.88,"n":49,"o":44.88,"t":"2026-10-21T13:00:00Z","v":16323,"vw":45.00459},{"c":45.04,"h":45.1,"l":45.03,"n":84,"o":45.08,"t":"2026-10-21T13:15:00Z","v":26812,"vw":45.068478},{"c":45.05,"h":45.07,"l":44.94,"n":592,"o":45.05,"t":"2026-10-21T13:30:00Z","v":202915,"vw":45.001587},{"c":44.8963,"h":45.06,"l":44.865,"n":595,"o":45.015,"t":"2026-10-21T13:45:00Z","v":213090,"vw":44.980034},{"c":44.8301,"h":44.87,"l":44.705,"n":419,"o":44.85,"t":"2026-10-21T14:00:00Z","v":101859,"vw":44.805257},{"c":44.96,"h":44.995,"l":44.79,"n":373,"o":44.84,"t":"2026-10-21T14:15:00Z","v":110810,"vw":44.880492},{"c":44.875,"h":44.99,"l":44.86,"n":436,"o":44.95,"t":"2026-10-21T14:30:00Z","v":146757,"vw":44.909112},{"c":44.89,"h":44.9301,"l":44.845,"n":240,"o":44.86,"t":"2026-10-21T14:45:00Z","v":70774,"vw":44.898074},{"c":44.815,"h":44.89,"l":44.8,"n":149,"o":44.88,"t":"2026-10-21T15:00:00Z","v":39200,"vw":44.831275},{"c":45.09,"h":45.13,"l":44.815,"n":329,"o":44.815,"t":"2026-10-21T15:15:00Z","v":93503,"vw":44.962621},{"c":44.92,"h":45.1,"l":44.92,"n":194,"o":45.09,"t":"2026-10-21T15:30:00Z","v":38966,"vw":45.01479},{"c":44.93,"h":44.9674,"l":44.92,"n":138,"o":44.93,"t":"2026-10-21T15:45:00Z","v":25059,"vw":44.945012},{"c":44.91,"h":44.945,"l":44.87,"n":144,"o":44.925,"t":"2026-10-21T16:00:00Z","v":31067,"vw":44.917838},{"c":44.955,"h":44.965,"l":44.9001,"n":82,"o":44.94,"t":"2026-10-21T16:15:00Z","v":18909,"vw":44.932069},{"c":44.98,"h":45.09,"l":44.83,"n":378,"o":44.92,"t":"2026-10-21T16:30:00Z","v":127069,"vw":44.910543},{"c":44.93,"h":45,"l":44.91,"n":137,"o":45,"t":"2026-10-21T16:45:00Z","v":29336,"vw":44.933102},{"c":44.915,"h":44.94,"l":44.87,"n":159,"o":44.91,"t":"2026-10-21T17:00:00Z","v":27925,"vw":44.90305},{"c":44.92,"h":44.945,"l":44.89,"n":118,"o":44.93,"t":"2026-10-21T17:15:00Z","v":18661,"vw":44.921411},{"c":45.02,"h":45.03,"l":44.92,"n":117,"o":44.925,"t":"2026-10-21T17:30:00Z","v":22281,"vw":44.981528},{"c":45.02,"h":45.0351,"l":44.97,"n":182,"o":44.9901,"t":"2026-10-21T17:45:00Z","v":55624,"vw":44.997617},{"c":45.07,"h":45.11,"l":45.02,"n":193,"o":45.04,"t":"2026-10-21T18:00:00Z","v":74625,"vw":45.060199},{"c":45.1,"h":45.1,"l":45.0323,"n":128,"o":45.06,"t":"2026-10-21T18:15:00Z","v":40608,"vw":45.082008},{"c":45.085,"h":45.13,"l":45.08,"n":175,"o":45.1,"t":"2026-10-21T18:30:00Z","v":93837,"vw":45.100655},{"c":44.54,"h":45.075,"l":44.53,"n":549,"o":45.075,"t":"2026-10-21T18:45:00Z","v":192241,"vw":44.740298},{"c":44.6,"h":44.645,"l":44.33,"n":832,"o":44.5,"t":"2026-10-21T19:00:00Z","v":198484,"vw":44.502422},{"c":44.76,"h":44.76,"l":44.56,"n":495,"o":44.59,"t":"2026-10-21T19:15:00Z","v":135062,"vw":44.628409},{"c":44.95,"h":45.005,"l":44.78,"n":355,"o":44.81,"t":"2026-10-21T19:30:00Z","v":71781,"vw":44.878151},{"c":44.98,"h":44.985,"l":44.89,"n":1076,"o":44.95,"t":"2026-10-21T19:45:00Z","v":129460,"vw":44.954805},{"c":44.98,"h":45.01,"l":44.97,"n":14,"o":44.97,"t":"2026-10-21T20:00:00Z","v":4581,"vw":44.979666},{"c":44.9503,"h":44.98,"l":44.9503,"n":6,"o":44.959,"t":"2026-10-21T20:15:00Z","v":1562,"vw":44.962388},{"c":45.01,"h":45.01,"l":44.93,"n":8,"o":44.95,"t":"2026-10-21T20:30:00Z","v":2268,"vw":44.982901},{"c":45.1,"h":45.13,"l":45.08,"n":43,"o":45.08,"t":"2026-10-21T20:45:00Z","v":7708,"vw":45.104427},{"c":45.2535,"h":45.2535,"l":45.2535,"n":1,"o":45.2535,"t":"2026-10-21T21:15:00Z","v":300,"vw":45.2535},{"c":45.07,"h":45.07,"l":45.07,"n":4,"o":45.07,"t":"2026-10-21T22:00:00Z","v":487,"vw":45.07},{"c":44.899,"h":44.899,"l":44.89,"n":4,"o":44.89,"t":"2026-10-21T22:45:00Z","v":1500,"vw":44.893},{"c":44.79,"h":44.86,"l":44.79,"n":15,"o":44.86,"t":"2026-10-21T23:00:00Z","v":1739,"vw":44.834121},{"c":44.75,"h":44.81,"l":44.75,"n":7,"o":44.81,"t":"2026-10-21T23:15:00Z","v":806,"vw":44.7908},{"c":44.72,"h":44.78,"l":44.72,"n":2,"o":44.78,"t":"2026-10-21T23:30:00Z","v":350,"vw":44.762857},{"c":44.77,"h":44.78,"l":44.7131,"n":9,"o":44.7131,"t":"2026-10-21T23:45:00Z","v":626,"vw":44.763908},{"c":43.81,"h":44.2,"l":43.48,"n":668,"o":44.09,"t":"2026-10-22T08:00:00Z","v":170147,"vw":43.834048},{"c":43.99,"h":44.04,"l":43.81,"n":100,"o":43.81,"t":"2026-10-22T08:15:00Z","v":18106,"vw":43.96715},{"c":44.02,"h":44.03,"l":43.9,"n":112,"o":43.95,"t":"2026-10-22T08:30:00Z","v":37047,"vw":43.9072},{"c":43.8,"h":44.04,"l":43.8,"n":80,"o":44.04,"t":"2026-10-22T08:45:00Z","v":13127,"vw":43.882404},{"c":43.97,"h":43.97,"l":43.77,"n":62,"o":43.79,"t":"2026-10-22T09:00:00Z","v":11063,"vw":43.82483},{"c":43.84,"h":43.89,"l":43.84,"n":16,"o":43.87,"t":"2026-10-22T09:15:00Z","v":1933,"vw":43.870571},{"c":43.86,"h":43.86,"l":43.82,"n":19,"o":43.82,"t":"2026-10-22T09:30:00Z","v":1730,"vw":43.834359},{"c":43.92,"h":43.92,"l":43.83,"n":13,"o":43.86,"t":"2026-10-22T09:45:00Z","v":1976,"vw":43.892405},{"c":43.9297,"h":43.97,"l":43.92,"n":18,"o":43.92,"t":"2026-10-22T10:00:00Z","v":2580,"vw":43.942133},{"c":44.01,"h":44.0199,"l":44,"n":7,"o":44,"t":"2026-10-22T10:15:00Z","v":1412,"vw":44.007855},{"c":43.92,"h":44.01,"l":43.91,"n":74,"o":44.01,"t":"2026-10-22T10:30:00Z","v":12384,"vw":43.92837},{"c":43.74,"h":43.93,"l":43.74,"n":47,"o":43.92,"t":"2026-10-22T10:45:00Z","v":8531,"vw":43.82349},{"c":43.61,"h":43.76,"l":43.6,"n":136,"o":43.759,"t":"2026-10-22T11:00:00Z","v":13785,"vw":43.660798},{"c":43.38,"h":43.58,"l":43.3,"n":290,"o":43.58,"t":"2026-10-22T11:15:00Z","v":38877,"vw":43.421999},{"c":43.45,"h":43.45,"l":43.29,"n":93,"o":43.36,"t":"2026-10-22T11:30:00Z","v":8884,"vw":43.376788},{"c":43.29,"h":43.51,"l":43.2504,"n":130,"o":43.45,"t":"2026-10-22T11:45:00Z","v":19185,"vw":43.353868},{"c":43.54,"h":43.65,"l":43.29,"n":192,"o":43.32,"t":"2026-10-22T12:00:00Z","v":33567,"vw":43.470544},{"c":43.52,"h":43.56,"l":43.44,"n":96,"o":43.52,"t":"2026-10-22T12:15:00Z","v":23272,"vw":43.479478},{"c":43.765,"h":43.82,"l":43.51,"n":64,"o":43.53,"t":"2026-10-22T12:30:00Z","v":20253,"vw":43.635173},{"c":43.85,"h":43.98,"l":43.7901,"n":83,"o":43.7901,"t":"2026-10-22T12:45:00Z","v":23331,"vw":43.889707},{"c":43.77,"h":43.87,"l":43.7189,"n":52,"o":43.86,"t":"2026-10-22T13:00:00Z","v":6770,"vw":43.771893},{"c":43.66,"h":43.75,"l":43.64,"n":36,"o":43.67,"t":"2026-10-22T13:15:00Z","v":4706,"vw":43.69043},{"c":43.31,"h":43.761,"l":43.31,"n":1286,"o":43.68,"t":"2026-10-22T13:30:00Z","v":309897,"vw":43.475741},{"c":43.23,"h":43.45,"l":43.165,"n":1549,"o":43.3,"t":"2026-10-22T13:45:00Z","v":286564,"vw":43.243439},{"c":43.1175,"h":43.315,"l":42.98,"n":1568,"o":43.23,"t":"2026-10-22T14:00:00Z","v":329015,"vw":43.119514},{"c":43.075,"h":43.175,"l":43.02,"n":736,"o":43.11,"t":"2026-10-22T14:15:00Z","v":155911,"vw":43.098391},{"c":43.305,"h":43.32,"l":43.08,"n":607,"o":43.09,"t":"2026-10-22T14:30:00Z","v":174241,"vw":43.192002},{"c":43.3,"h":43.4,"l":43.22,"n":476,"o":43.29,"t":"2026-10-22T14:45:00Z","v":149092,"vw":43.328295},{"c":43.19,"h":43.37,"l":43.18,"n":606,"o":43.295,"t":"2026-10-22T15:00:00Z","v":173869,"vw":43.272687},{"c":43.14,"h":43.33,"l":43.13,"n":386,"o":43.19,"t":"2026-10-22T15:15:00Z","v":124990,"vw":43.232624},{"c":43.1,"h":43.21,"l":43.03,"n":673,"o":43.14,"t":"2026-10-22T15:30:00Z","v":248469,"vw":43.120608},{"c":43.13,"h":43.19,"l":43.095,"n":291,"o":43.12,"t":"2026-10-22T15:45:00Z","v":51211,"vw":43.15106},{"c":43.03,"h":43.15,"l":42.975,"n":435,"o":43.135,"t":"2026-10-22T16:00:00Z","v":86569,"vw":43.044198},{"c":43.05,"h":43.095,"l":42.95,"n":336,"o":43.05,"t":"2026-10-22T16:15:00Z","v":59844,"vw":43.033443},{"c":42.92,"h":43.035,"l":42.91,"n":275,"o":43.03,"t":"2026-10-22T16:30:00Z","v":86260,"vw":42.96251},{"c":42.83,"h":42.91,"l":42.75,"n":625,"o":42.91,"t":"2026-10-22T16:45:00Z","v":129541,"vw":42.813069},{"c":42.875,"h":42.88,"l":42.755,"n":301,"o":42.83,"t":"2026-10-22T17:00:00Z","v":70697,"vw":42.807978},{"c":42.99,"h":43.01,"l":42.88,"n":373,"o":42.89,"t":"2026-10-22T17:15:00Z","v":78967,"vw":42.946222},{"c":43.015,"h":43.015,"l":42.89,"n":214,"o":42.97,"t":"2026-10-22T17:30:00Z","v":58540,"vw":42.957463},{"c":42.995,"h":43.045,"l":42.955,"n":377,"o":43.0199,"t":"2026-10-22T17:45:00Z","v":76696,"vw":43.000437},{"c":42.8,"h":43.01,"l":42.8,"n":328,"o":43.01,"t":"2026-10-22T18:00:00Z","v":55368,"vw":42.878629},{"c":42.815,"h":42.89,"l":42.801,"n":154,"o":42.805,"t":"2026-10-22T18:15:00Z","v":16463,"vw":42.84011},{"c":42.735,"h":42.88,"l":42.7,"n":357,"o":42.81,"t":"2026-10-22T18:30:00Z","v":42930,"vw":42.774813},{"c":42.675,"h":42.755,"l":42.67,"n":243,"o":42.74,"t":"2026-10-22T18:45:00Z","v":37285,"vw":42.711264},{"c":42.6,"h":42.68,"l":42.58,"n":339,"o":42.68,"t":"2026-10-22T19:00:00Z","v":84124,"vw":42.631611},{"c":42.69,"h":42.69,"l":42.5841,"n":253,"o":42.59,"t":"2026-10-22T19:15:00Z","v":54649,"vw":42.635286},{"c":42.525,"h":42.69,"l":42.485,"n":816,"o":42.69,"t":"2026-10-22T19:30:00Z","v":113991,"vw":42.545313},{"c":42.65,"h":42.65,"l":42.485,"n":2376,"o":42.51,"t":"2026-10-22T19:45:00Z","v":285645,"vw":42.589628},{"c":42.57,"h":42.67,"l":42.57,"n":50,"o":42.63,"t":"2026-10-22T20:00:00Z","v":40650,"vw":42.640592},{"c":42.5,"h":42.56,"l":42.5,"n":34,"o":42.53,"t":"2026-10-22T20:15:00Z","v":12455,"vw":42.509702},{"c":42.51,"h":42.51,"l":42.51,"n":4,"o":42.51,"t":"2026-10-22T20:30:00Z","v":593,"vw":42.51},{"c":42.56,"h":42.57,"l":42.52,"n":38,"o":42.55,"t":"2026-10-22T20:45:00Z","v":13774,"vw":42.523182},{"c":42.55,"h":42.6312,"l":42.55,"n":8,"o":42.6312,"t":"2026-10-22T21:15:00Z","v":3020,"vw":42.563642},{"c":42.66,"h":42.66,"l":42.63,"n":2,"o":42.63,"t":"2026-10-22T21:45:00Z","v":300,"vw":42.65},{"c":42.58,"h":42.62,"l":42.58,"n":26,"o":42.62,"t":"2026-10-22T22:00:00Z","v":1137,"vw":42.601259},{"c":42.6651,"h":42.6651,"l":42.62,"n":7,"o":42.62,"t":"2026-10-22T22:15:00Z","v":790,"vw":42.627683},{"c":42.67,"h":42.67,"l":42.65,"n":9,"o":42.65,"t":"2026-10-22T22:30:00Z","v":326,"vw":42.663127},{"c":42.6587,"h":42.6587,"l":42.61,"n":16,"o":42.64,"t":"2026-10-22T22:45:00Z","v":968,"vw":42.643404}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.28065048141424775,"strike":52.30135900875988,"iv":0.5243229501967269,"gamma":0.028023017441635257,"theta":-0.0194514838175296,"vega":0.02106927097711521,"rho":0.0030264185371071963,"breakevenPct":23.262100087846378},{"delta":0.15,"premium":0.43836633663366337,"strike":50.336633663366335,"iv":0.5095782178217821,"gamma":0.03952772277227723,"theta":-0.02491089108910891,"vega":0.02795742574257426,"rho":0.0045431794064620876,"breakevenPct":19.026130660334218},{"delta":0.2,"premium":0.5584112149532711,"strike":47.88785046728972,"iv":0.4409803738317757,"gamma":0.0527981308411215,"theta":-0.026378504672897197,"vega":0.03364766355140188,"rho":0.006083017363071765,"breakevenPct":13.56713093048542},{"delta":0.25,"premium":0.7057595993322203,"strike":46.64106844741235,"iv":0.4150948247078464,"gamma":0.0634278797996661,"theta":-0.02832804674457429,"vega":0.038086978297161934,"rho":0.007611327755620906,"breakevenPct":10.989852121008308},{"delta":0.3,"premium":0.9133495145631068,"strike":45.859223300970875,"iv":0.42112135922330096,"gamma":0.06844077669902912,"theta":-0.03160097087378641,"vega":0.04170533980582524,"rho":0.009119735896796016,"breakevenPct":9.643690069162862},{"delta":0.35,"premium":1.1864077669902908,"strike":45.25242718446602,"iv":0.44405825242718444,"gamma":0.06904757281553398,"theta":-0.035484466019417474,"vega":0.044314563106796115,"rho":0.010597867576179032,"breakevenPct":8.861345871900236},{"delta":0.4,"premium":1.3979865771812081,"strike":44.51006711409396,"iv":0.43757919463087247,"gamma":0.07336644295302014,"theta":-0.03661006711409396,"vega":0.04628187919463087,"rho":0.01210627038531655,"breakevenPct":7.61709496837729},{"delta":0.45,"premium":1.6669099756691,"strike":43.76155717761557,"iv":0.43477737226277374,"gamma":0.0755970802919708,"theta":-0.0374352798053528,"vega":0.0473669099756691,"rho":0.013577990154790531,"breakevenPct":6.492854103113008},{"delta":0.5,"premium":2.092700729927008,"strike":43.153284671532845,"iv":0.47017883211678835,"gamma":0.0704875912408759,"theta":-0.04084160583941606,"vega":0.04779270072992701,"rho":0.014959369133422159,"breakevenPct":6.06508262431779},{"delta":0.55,"premium":2.3704768583450213,"strike":42.47545582047686,"iv":0.46047868162692845,"gamma":0.07124572230014026,"theta":-0.039916549789621315,"vega":0.04737545582047686,"rho":0.016431722039511966,"breakevenPct":5.127283951039004},{"delta":0.6,"premium":2.676010101010101,"strike":41.76767676767677,"iv":0.44775858585858586,"gamma":0.07156666666666667,"theta":-0.03823030303030303,"vega":0.04631919191919192,"rho":0.017883603714790846,"breakevenPct":4.184344269016317},{"delta":0.65,"premium":3.14498556998557,"strike":41.04617604617604,"iv":0.4606734487734488,"gamma":0.06680476190476191,"theta":-0.03801385281385281,"vega":0.04451544011544012,"rho":0.01922784720282022,"breakevenPct":3.5923776771481783},{"delta":0.7,"premium":3.8980337078651677,"strike":40.12359550561798,"iv":0.5015516853932583,"gamma":0.05764831460674158,"theta":-0.038876404494382025,"vega":0.04177078651685393,"rho":0.020367574005171325,"breakevenPct":3.194961903394015},{"delta":0.75,"premium":4.729411764705882,"strike":39.088235294117645,"iv":0.5351911764705883,"gamma":0.04937941176470588,"theta":-0.038179411764705885,"vega":0.03820882352941177,"rho":0.021441541578757675,"breakevenPct":2.716789444646751},{"delta":0.8,"premium":5.946686303387335,"strike":37.650957290132546,"iv":0.5678150220913109,"gamma":0.040706921944035336,"theta":-0.034558762886597934,"vega":0.032739911634756994,"rho":0.02220803285795182,"breakevenPct":2.2010600264890345},{"delta":0.85,"premium":7.198527245949926,"strike":36.17820324005891,"iv":0.6004733431516937,"gamma":0.03198085419734904,"theta":-0.03069278350515464,"vega":0.027106627393225335,"rho":0.0229470496583964,"breakevenPct":1.6831982362538815}],"put":[{"delta":0.1,"premium":0.28664459161147904,"strike":36.05077262693157,"iv":0.4732064017660044,"gamma":0.030231567328918324,"theta":-0.015389624724061812,"vega":0.019986092715231787,"rho":-0.0037416238660816967,"breakevenPct":16.16217082255182},{"delta":0.15,"premium":0.443009565857248,"strike":37.5224429727741,"iv":0.44730500367917586,"gamma":0.04274076526857984,"theta":-0.01943671817512877,"vega":0.02682935982339956,"rho":-0.005616054948276917,"breakevenPct":13.07884814371547},{"delta":0.2,"premium":0.5993745401030169,"strike":38.99411331861663,"iv":0.4214036055923473,"gamma":0.05524996320824136,"theta":-0.023483811626195734,"vega":0.03367262693156733,"rho":-0.007490486030472136,"breakevenPct":9.995525464879124},{"delta":0.25,"premium":0.8493324432576769,"strike":39.66488651535381,"iv":0.4390524699599466,"gamma":0.059754739652870495,"theta":-0.027555807743658213,"vega":0.03795527369826435,"rho":-0.009403192814508495,"breakevenPct":9.009055428092925},{"delta":0.3,"premium":1.0313858695652174,"strike":40.45108695652174,"iv":0.4244983695652174,"gamma":0.06836032608695652,"theta":-0.02892336956521739,"vega":0.04167880434782609,"rho":-0.011281240014521837,"breakevenPct":7.5928214245710315},{"delta":0.35,"premium":1.2387323943661972,"strike":41.23122065727699,"iv":0.4051719483568075,"gamma":0.0757069248826291,"theta":-0.029279225352112675,"vega":0.044363028169014086,"rho":-0.013174692111504425,"breakevenPct":6.2501007698059405},{"delta":0.4,"premium":1.5908450704225356,"strike":41.818075117370896,"iv":0.4287048122065728,"gamma":0.07470927230046948,"theta":-0.032272183098591554,"vega":0.04629964788732394,"rho":-0.01514581344983641,"breakevenPct":5.6998219660975336},{"delta":0.45,"premium":1.8654411764705883,"strike":42.44117647058823,"iv":0.4244411764705882,"gamma":0.07731176470588236,"theta":-0.03240588235294117,"vega":0.04738529411764706,"rho":-0.017072103472235593,"breakevenPct":4.8828602509742645},{"delta":0.5,"premium":2.1266732283464567,"strike":43.08267716535433,"iv":0.4106350393700787,"gamma":0.08073543307086614,"theta":-0.03139173228346456,"vega":0.04793385826771654,"rho":-0.018991540170394113,"breakevenPct":3.991439174171111},{"delta":0.55,"premium":2.536778215223098,"strike":43.73884514435696,"iv":0.41726233595800527,"gamma":0.07863569553805774,"theta":-0.031326115485564306,"vega":0.04740892388451443,"rho":-0.021003151138419933,"breakevenPct":3.414621333669679},{"delta":0.6,"premium":3.054395604395604,"strike":44.472527472527474,"iv":0.4304846153846154,"gamma":0.07449230769230769,"theta":-0.03125274725274725,"vega":0.046302197802197805,"rho":-0.023090929781782954,"breakevenPct":2.9081245604487194},{"delta":0.65,"premium":3.5564935064935064,"strike":45.19362455726092,"iv":0.43488417945690677,"gamma":0.07054828807556081,"theta":-0.029922077922077923,"vega":0.04438996458087367,"rho":-0.025167938079086898,"breakevenPct":2.3947493693726982},{"delta":0.7,"premium":3.8811688311688304,"strike":45.78394332939787,"iv":0.4122749704840615,"gamma":0.06978087367178278,"theta":-0.026025974025974032,"vega":0.04161546635182999,"rho":-0.027119710472436973,"breakevenPct":1.772031266238682},{"delta":0.75,"premium":4.44726631393298,"strike":46.55908289241623,"iv":0.40690723104056437,"gamma":0.06469188712522046,"theta":-0.02281093474426808,"vega":0.038084126984126984,"rho":-0.029242676601722792,"breakevenPct":1.28199739213046},{"delta":0.8,"premium":5.014198286413709,"strike":47.30599755201958,"iv":0.39561370869033047,"gamma":0.05805422276621787,"theta":-0.018707221542227658,"vega":0.033376621787025704,"rho":-0.03135695842435802,"breakevenPct":0.8600841900810993},{"delta":0.85,"premium":5.442594859241126,"strike":47.91799265605875,"iv":0.36844112607099144,"gamma":0.05236266829865362,"theta":-0.01332166462668299,"vega":0.027929865361077114,"rho":-0.03336372801076459,"breakevenPct":0.42969477077917895},{"delta":0.9,"premium":11.805555555555559,"strike":54.30555555555556,"iv":0.6175083333333334,"gamma":0.023688888888888884,"theta":-0.017083333333333336,"vega":0.021116666666666666,"rho":-0.03998252909097096,"breakevenPct":0.3720225885927212}]},"raw":{"call":[{"delta":0.1,"premium":0.28065048141424775,"strike":52.30135900875988,"iv":0.5243229501967269,"gamma":0.028023017441635257,"theta":-0.0194514838175296,"vega":0.02106927097711521,"rho":0.0030264185371071963,"breakevenPct":23.262100087846378},{"delta":0.15,"premium":0.43836633663366337,"strike":50.336633663366335,"iv":0.5095782178217821,"gamma":0.03952772277227723,"theta":-0.02491089108910891,"vega":0.02795742574257426,"rho":0.0045431794064620876,"breakevenPct":19.026130660334218},{"delta":0.2,"premium":0.5584112149532711,"strike":47.88785046728972,"iv":0.4409803738317757,"gamma":0.0527981308411215,"theta":-0.026378504672897197,"vega":0.03364766355140188,"rho":0.006083017363071765,"breakevenPct":13.56713093048542},{"delta":0.25,"premium":0.7057595993322203,"strike":46.64106844741235,"iv":0.4150948247078464,"gamma":0.0634278797996661,"theta":-0.02832804674457429,"vega":0.038086978297161934,"rho":0.007611327755620906,"breakevenPct":10.989852121008308},{"delta":0.3,"premium":0.9133495145631068,"strike":45.859223300970875,"iv":0.42112135922330096,"gamma":0.06844077669902912,"theta":-0.03160097087378641,"vega":0.04170533980582524,"rho":0.009119735896796016,"breakevenPct":9.643690069162862},{"delta":0.35,"premium":1.1864077669902908,"strike":45.25242718446602,"iv":0.44405825242718444,"gamma":0.06904757281553398,"theta":-0.035484466019417474,"vega":0.044314563106796115,"rho":0.010597867576179032,"breakevenPct":8.861345871900236},{"delta":0.4,"premium":1.3979865771812081,"strike":44.51006711409396,"iv":0.43757919463087247,"gamma":0.07336644295302014,"theta":-0.03661006711409396,"vega":0.04628187919463087,"rho":0.01210627038531655,"breakevenPct":7.61709496837729},{"delta":0.45,"premium":1.6669099756691,"strike":43.76155717761557,"iv":0.43477737226277374,"gamma":0.0755970802919708,"theta":-0.0374352798053528,"vega":0.0473669099756691,"rho":0.013577990154790531,"breakevenPct":6.492854103113008},{"delta":0.5,"premium":2.092700729927008,"strike":43.153284671532845,"iv":0.47017883211678835,"gamma":0.0704875912408759,"theta":-0.04084160583941606,"vega":0.04779270072992701,"rho":0.014959369133422159,"breakevenPct":6.06508262431779},{"delta":0.55,"premium":2.3704768583450213,"strike":42.47545582047686,"iv":0.46047868162692845,"gamma":0.07124572230014026,"theta":-0.039916549789621315,"vega":0.04737545582047686,"rho":0.016431722039511966,"breakevenPct":5.127283951039004},{"delta":0.6,"premium":2.676010101010101,"strike":41.76767676767677,"iv":0.44775858585858586,"gamma":0.07156666666666667,"theta":-0.03823030303030303,"vega":0.04631919191919192,"rho":0.017883603714790846,"breakevenPct":4.184344269016317},{"delta":0.65,"premium":3.14498556998557,"strike":41.04617604617604,"iv":0.4606734487734488,"gamma":0.06680476190476191,"theta":-0.03801385281385281,"vega":0.04451544011544012,"rho":0.01922784720282022,"breakevenPct":3.5923776771481783},{"delta":0.7,"premium":3.8980337078651677,"strike":40.12359550561798,"iv":0.5015516853932583,"gamma":0.05764831460674158,"theta":-0.038876404494382025,"vega":0.04177078651685393,"rho":0.020367574005171325,"breakevenPct":3.194961903394015},{"delta":0.75,"premium":4.729411764705882,"strike":39.088235294117645,"iv":0.5351911764705883,"gamma":0.04937941176470588,"theta":-0.038179411764705885,"vega":0.03820882352941177,"rho":0.021441541578757675,"breakevenPct":2.716789444646751},{"delta":0.8,"premium":5.946686303387335,"strike":37.650957290132546,"iv":0.5678150220913109,"gamma":0.040706921944035336,"theta":-0.034558762886597934,"vega":0.032739911634756994,"rho":0.02220803285795182,"breakevenPct":2.2010600264890345},{"delta":0.85,"premium":7.198527245949926,"strike":36.17820324005891,"iv":0.6004733431516937,"gamma":0.03198085419734904,"theta":-0.03069278350515464,"vega":0.027106627393225335,"rho":0.0229470496583964,"breakevenPct":1.6831982362538815}],"put":[{"delta":0.1,"premium":0.28664459161147904,"strike":36.05077262693157,"iv":0.4732064017660044,"gamma":0.030231567328918324,"theta":-0.015389624724061812,"vega":0.019986092715231787,"rho":-0.0037416238660816967,"breakevenPct":16.16217082255182},{"delta":0.15,"premium":0.443009565857248,"strike":37.5224429727741,"iv":0.44730500367917586,"gamma":0.04274076526857984,"theta":-0.01943671817512877,"vega":0.02682935982339956,"rho":-0.005616054948276917,"breakevenPct":13.07884814371547},{"delta":0.2,"premium":0.5993745401030169,"strike":38.99411331861663,"iv":0.4214036055923473,"gamma":0.05524996320824136,"theta":-0.023483811626195734,"vega":0.03367262693156733,"rho":-0.007490486030472136,"breakevenPct":9.995525464879124},{"delta":0.25,"premium":0.8493324432576769,"strike":39.66488651535381,"iv":0.4390524699599466,"gamma":0.059754739652870495,"theta":-0.027555807743658213,"vega":0.03795527369826435,"rho":-0.009403192814508495,"breakevenPct":9.009055428092925},{"delta":0.3,"premium":1.0313858695652174,"strike":40.45108695652174,"iv":0.4244983695652174,"gamma":0.06836032608695652,"theta":-0.02892336956521739,"vega":0.04167880434782609,"rho":-0.011281240014521837,"breakevenPct":7.5928214245710315},{"delta":0.35,"premium":1.2387323943661972,"strike":41.23122065727699,"iv":0.4051719483568075,"gamma":0.0757069248826291,"theta":-0.029279225352112675,"vega":0.044363028169014086,"rho":-0.013174692111504425,"breakevenPct":6.2501007698059405},{"delta":0.4,"premium":1.5908450704225356,"strike":41.818075117370896,"iv":0.4287048122065728,"gamma":0.07470927230046948,"theta":-0.032272183098591554,"vega":0.04629964788732394,"rho":-0.01514581344983641,"breakevenPct":5.6998219660975336},{"delta":0.45,"premium":1.8654411764705883,"strike":42.44117647058823,"iv":0.4244411764705882,"gamma":0.07731176470588236,"theta":-0.03240588235294117,"vega":0.04738529411764706,"rho":-0.017072103472235593,"breakevenPct":4.8828602509742645},{"delta":0.5,"premium":2.1266732283464567,"strike":43.08267716535433,"iv":0.4106350393700787,"gamma":0.08073543307086614,"theta":-0.03139173228346456,"vega":0.04793385826771654,"rho":-0.018991540170394113,"breakevenPct":3.991439174171111},{"delta":0.55,"premium":2.536778215223098,"strike":43.73884514435696,"iv":0.41726233595800527,"gamma":0.07863569553805774,"theta":-0.031326115485564306,"vega":0.04740892388451443,"rho":-0.021003151138419933,"breakevenPct":3.414621333669679},{"delta":0.6,"premium":3.054395604395604,"strike":44.472527472527474,"iv":0.4304846153846154,"gamma":0.07449230769230769,"theta":-0.03125274725274725,"vega":0.046302197802197805,"rho":-0.023090929781782954,"breakevenPct":2.9081245604487194},{"delta":0.65,"premium":3.5564935064935064,"strike":45.19362455726092,"iv":0.43488417945690677,"gamma":0.07054828807556081,"theta":-0.029922077922077923,"vega":0.04438996458087367,"rho":-0.025167938079086898,"breakevenPct":2.3947493693726982},{"delta":0.7,"premium":3.8811688311688304,"strike":45.78394332939787,"iv":0.4122749704840615,"gamma":0.06978087367178278,"theta":-0.026025974025974032,"vega":0.04161546635182999,"rho":-0.027119710472436973,"breakevenPct":1.772031266238682},{"delta":0.75,"premium":4.44726631393298,"strike":46.55908289241623,"iv":0.40690723104056437,"gamma":0.06469188712522046,"theta":-0.02281093474426808,"vega":0.038084126984126984,"rho":-0.029242676601722792,"breakevenPct":1.28199739213046},{"delta":0.8,"premium":5.014198286413709,"strike":47.30599755201958,"iv":0.39561370869033047,"gamma":0.05805422276621787,"theta":-0.018707221542227658,"vega":0.033376621787025704,"rho":-0.03135695842435802,"breakevenPct":0.8600841900810993},{"delta":0.85,"premium":5.442594859241126,"strike":47.91799265605875,"iv":0.36844112607099144,"gamma":0.05236266829865362,"theta":-0.01332166462668299,"vega":0.027929865361077114,"rho":-0.03336372801076459,"breakevenPct":0.42969477077917895},{"delta":0.9,"premium":11.805555555555559,"strike":54.30555555555556,"iv":0.6175083333333334,"gamma":0.023688888888888884,"theta":-0.017083333333333336,"vega":0.021116666666666666,"rho":-0.03998252909097096,"breakevenPct":0.3720225885927212}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}