{"symbol":"VRNS","url":"https://intraalpha.com/companies/VRNS","capturedAt":"2026-10-22T23:51:48.804Z","state":"ready","quote":{"symbol":"VRNS","last_price":48.89,"prev_close":48.69,"regular_close":48.89,"change":0.2,"change_pct":0.4108,"regular_change":0.2,"regular_change_pct":0.4108,"extended_change":0,"extended_change_pct":0,"bid":48.45,"ask":49,"bid_size":100,"ask_size":200,"volume":4831375,"vwap":48.820376,"open":48.69,"high":48.93,"low":48.68,"close":48.89,"trade_count":34991,"last_trade_at":"2026-10-22T20:19:55.10273794Z","last_quote_at":"2026-10-22T20:39:57.464859191Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:33.258897194-04:00","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":{"symbol":"VRNS","fetched_at":"2026-10-22T23:51:47.799431+00:00","name":"Varonis Systems","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Varonis Systems (VRNS) is a leading cybersecurity firm specializing in data security and analytics solutions that protect sensitive information across on-premises and cloud environments. Leveraging advanced machine learning and behavioral analytics, Varonis empowers organizations to proactively identify and mitigate data risks, while ensuring compliance with stringent regulatory standards. Serving a diverse range of industries, the company has solidified its reputation as a vital ally for enterprises addressing the challenges of data protection in an evolving threat landscape. As the need for comprehensive data security solutions escalates, Varonis is well-positioned for substantial growth in the expanding cybersecurity market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5592557000,"ebitda":-130704000,"pe_ratio":null,"peg_ratio":7.38,"book_value":3.87,"dividend_per_share":null,"dividend_yield":null,"eps":-1.22,"revenue_ttm":688095000,"gross_profit_ttm":530306000,"profit_margin":-0.205,"operating_margin_ttm":-0.226,"return_on_assets_ttm":-0.0572,"return_on_equity_ttm":-0.36,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.183,"analyst_target_price":51.07,"analyst_number":5,"beta":0.773,"fifty_two_week_high":63.8,"fifty_two_week_low":19.7,"fifty_day_ma":46.12,"two_hundred_day_ma":34.99,"shares_outstanding":114860000,"forward_pe":140.85,"price_to_sales":8.13,"price_to_book":12.48,"ev_to_revenue":7.8,"ev_to_ebitda":-20.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:47.799431+00:00"},"optionObservedAt":"2026-10-22T19:58:17.546Z","bars":[{"c":46.7,"h":46.7,"l":46.7,"n":7,"o":46.7,"t":"2026-10-15T08:00:00Z","v":416,"vw":46.7},{"c":46.35,"h":46.44,"l":46.35,"n":17,"o":46.44,"t":"2026-10-15T12:55:00Z","v":2110,"vw":46.435714},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-15T13:10:00Z","v":100,"vw":46.24},{"c":46.87,"h":46.87,"l":46.86,"n":8,"o":46.86,"t":"2026-10-15T13:25:00Z","v":464,"vw":46.865},{"c":46.54,"h":47,"l":45.65,"n":427,"o":47,"t":"2026-10-15T13:30:00Z","v":37352,"vw":46.614004},{"c":46.99,"h":47,"l":46.31,"n":589,"o":46.57,"t":"2026-10-15T13:35:00Z","v":46516,"vw":46.675051},{"c":46.7526,"h":47,"l":46.61,"n":212,"o":46.985,"t":"2026-10-15T13:40:00Z","v":11910,"vw":46.918418},{"c":46.94,"h":47.1242,"l":46.72,"n":513,"o":46.8625,"t":"2026-10-15T13:45:00Z","v":46995,"vw":46.939397},{"c":46.715,"h":47.1,"l":46.64,"n":213,"o":46.935,"t":"2026-10-15T13:50:00Z","v":14445,"vw":46.846818},{"c":46.73,"h":46.77,"l":46.365,"n":246,"o":46.67,"t":"2026-10-15T13:55:00Z","v":12912,"vw":46.537395},{"c":46.9,"h":47.1,"l":46.7,"n":410,"o":46.81,"t":"2026-10-15T14:00:00Z","v":23445,"vw":46.957142},{"c":47.31,"h":47.35,"l":46.75,"n":561,"o":46.83,"t":"2026-10-15T14:05:00Z","v":42036,"vw":47.13836},{"c":47.43,"h":47.51,"l":47.28,"n":340,"o":47.35,"t":"2026-10-15T14:10:00Z","v":16645,"vw":47.391555},{"c":47.15,"h":47.48,"l":47.09,"n":267,"o":47.48,"t":"2026-10-15T14:15:00Z","v":9329,"vw":47.279022},{"c":47,"h":47.155,"l":46.9,"n":340,"o":47.15,"t":"2026-10-15T14:20:00Z","v":19095,"vw":47.021607},{"c":47.115,"h":47.115,"l":46.975,"n":166,"o":47.06,"t":"2026-10-15T14:25:00Z","v":9542,"vw":47.051091},{"c":47.085,"h":47.13,"l":46.98,"n":174,"o":47.07,"t":"2026-10-15T14:30:00Z","v":8005,"vw":47.068227},{"c":46.875,"h":47.12,"l":46.74,"n":267,"o":47.105,"t":"2026-10-15T14:35:00Z","v":15681,"vw":46.910122},{"c":47.115,"h":47.21,"l":46.9,"n":344,"o":46.9,"t":"2026-10-15T14:40:00Z","v":40419,"vw":47.150191},{"c":47.1125,"h":47.305,"l":47.06,"n":304,"o":47.16,"t":"2026-10-15T14:45:00Z","v":37609,"vw":47.266139},{"c":47.0572,"h":47.2,"l":47.05,"n":159,"o":47.11,"t":"2026-10-15T14:50:00Z","v":5279,"vw":47.104704},{"c":47.43,"h":47.44,"l":47.11,"n":255,"o":47.11,"t":"2026-10-15T14:55:00Z","v":18221,"vw":47.291418},{"c":47.3,"h":47.44,"l":47.245,"n":162,"o":47.43,"t":"2026-10-15T15:00:00Z","v":15808,"vw":47.300999},{"c":47.23,"h":47.34,"l":47.23,"n":141,"o":47.34,"t":"2026-10-15T15:05:00Z","v":5047,"vw":47.277748},{"c":47.235,"h":47.27,"l":47.18,"n":108,"o":47.27,"t":"2026-10-15T15:10:00Z","v":3345,"vw":47.23165},{"c":47.125,"h":47.335,"l":47.125,"n":190,"o":47.3,"t":"2026-10-15T15:15:00Z","v":7035,"vw":47.264491},{"c":47.055,"h":47.21,"l":47.01,"n":179,"o":47.18,"t":"2026-10-15T15:20:00Z","v":8190,"vw":47.143823},{"c":46.8,"h":46.935,"l":46.8,"n":131,"o":46.91,"t":"2026-10-15T15:25:00Z","v":5324,"vw":46.887288},{"c":46.79,"h":46.92,"l":46.79,"n":117,"o":46.92,"t":"2026-10-15T15:30:00Z","v":3690,"vw":46.847198},{"c":46.82,"h":46.92,"l":46.78,"n":133,"o":46.84,"t":"2026-10-15T15:35:00Z","v":4003,"vw":46.840621},{"c":46.825,"h":46.89,"l":46.825,"n":199,"o":46.87,"t":"2026-10-15T15:40:00Z","v":5423,"vw":46.866044},{"c":46.865,"h":46.9,"l":46.72,"n":167,"o":46.8,"t":"2026-10-15T15:45:00Z","v":4901,"vw":46.831059},{"c":47.17,"h":47.17,"l":46.93,"n":213,"o":46.98,"t":"2026-10-15T15:50:00Z","v":8197,"vw":47.087904},{"c":47.22,"h":47.25,"l":47.02,"n":130,"o":47.17,"t":"2026-10-15T15:55:00Z","v":5010,"vw":47.101961},{"c":47.11,"h":47.31,"l":47.1,"n":302,"o":47.25,"t":"2026-10-15T16:00:00Z","v":17420,"vw":47.240653},{"c":47.22,"h":47.22,"l":47.165,"n":60,"o":47.22,"t":"2026-10-15T16:05:00Z","v":1477,"vw":47.201667},{"c":47.2475,"h":47.3,"l":47.18,"n":162,"o":47.1901,"t":"2026-10-15T16:10:00Z","v":5502,"vw":47.244572},{"c":47.01,"h":47.21,"l":47,"n":177,"o":47.21,"t":"2026-10-15T16:15:00Z","v":6280,"vw":47.113707},{"c":46.95,"h":47.1,"l":46.94,"n":77,"o":46.99,"t":"2026-10-15T16:20:00Z","v":2667,"vw":47.018041},{"c":46.88,"h":46.93,"l":46.86,"n":186,"o":46.93,"t":"2026-10-15T16:25:00Z","v":5583,"vw":46.895148},{"c":46.93,"h":46.99,"l":46.855,"n":218,"o":46.93,"t":"2026-10-15T16:30:00Z","v":8270,"vw":46.929286},{"c":47.17,"h":47.17,"l":46.93,"n":184,"o":46.93,"t":"2026-10-15T16:35:00Z","v":6530,"vw":47.075767},{"c":47.12,"h":47.15,"l":47.09,"n":132,"o":47.15,"t":"2026-10-15T16:40:00Z","v":3533,"vw":47.113382},{"c":47.1275,"h":47.16,"l":47.06,"n":182,"o":47.11,"t":"2026-10-15T16:45:00Z","v":6611,"vw":47.112538},{"c":47.1,"h":47.12,"l":47.07,"n":110,"o":47.12,"t":"2026-10-15T16:50:00Z","v":4506,"vw":47.102991},{"c":47.17,"h":47.2,"l":47.1,"n":228,"o":47.13,"t":"2026-10-15T16:55:00Z","v":8927,"vw":47.159459},{"c":47.13,"h":47.195,"l":47.13,"n":125,"o":47.14,"t":"2026-10-15T17:00:00Z","v":3437,"vw":47.149357},{"c":47.165,"h":47.17,"l":47.12,"n":125,"o":47.14,"t":"2026-10-15T17:05:00Z","v":3839,"vw":47.13844},{"c":46.76,"h":47.165,"l":46.71,"n":325,"o":47.13,"t":"2026-10-15T17:10:00Z","v":14854,"vw":46.994665},{"c":46.745,"h":46.78,"l":46.62,"n":192,"o":46.76,"t":"2026-10-15T17:15:00Z","v":7184,"vw":46.715897},{"c":46.7,"h":46.74,"l":46.7,"n":80,"o":46.74,"t":"2026-10-15T17:20:00Z","v":2098,"vw":46.732881},{"c":46.8,"h":46.82,"l":46.735,"n":102,"o":46.795,"t":"2026-10-15T17:25:00Z","v":3265,"vw":46.788493},{"c":46.735,"h":46.805,"l":46.69,"n":112,"o":46.805,"t":"2026-10-15T17:30:00Z","v":5211,"vw":46.748576},{"c":46.795,"h":46.835,"l":46.75,"n":177,"o":46.78,"t":"2026-10-15T17:35:00Z","v":6056,"vw":46.791277},{"c":46.67,"h":46.8,"l":46.66,"n":305,"o":46.8,"t":"2026-10-15T17:40:00Z","v":9279,"vw":46.722145},{"c":46.73,"h":46.75,"l":46.67,"n":138,"o":46.67,"t":"2026-10-15T17:45:00Z","v":4493,"vw":46.721325},{"c":46.65,"h":46.77,"l":46.65,"n":242,"o":46.735,"t":"2026-10-15T17:50:00Z","v":6541,"vw":46.714939},{"c":46.68,"h":46.685,"l":46.62,"n":170,"o":46.64,"t":"2026-10-15T17:55:00Z","v":6631,"vw":46.642112},{"c":46.61,"h":46.67,"l":46.56,"n":275,"o":46.655,"t":"2026-10-15T18:00:00Z","v":9571,"vw":46.624494},{"c":46.585,"h":46.6,"l":46.58,"n":95,"o":46.585,"t":"2026-10-15T18:05:00Z","v":2549,"vw":46.586079},{"c":46.53,"h":46.64,"l":46.53,"n":195,"o":46.6,"t":"2026-10-15T18:10:00Z","v":4829,"vw":46.597223},{"c":46.54,"h":46.595,"l":46.47,"n":206,"o":46.595,"t":"2026-10-15T18:15:00Z","v":5269,"vw":46.513734},{"c":46.47,"h":46.495,"l":46.43,"n":209,"o":46.495,"t":"2026-10-15T18:20:00Z","v":8089,"vw":46.474582},{"c":46.44,"h":46.48,"l":46.35,"n":249,"o":46.46,"t":"2026-10-15T18:25:00Z","v":8067,"vw":46.427098},{"c":46.455,"h":46.54,"l":46.4,"n":253,"o":46.4,"t":"2026-10-15T18:30:00Z","v":9262,"vw":46.450539},{"c":46.44,"h":46.5,"l":46.44,"n":270,"o":46.48,"t":"2026-10-15T18:35:00Z","v":7286,"vw":46.462412},{"c":46.48,"h":46.495,"l":46.38,"n":270,"o":46.41,"t":"2026-10-15T18:40:00Z","v":11427,"vw":46.446671},{"c":46.5,"h":46.52,"l":46.43,"n":191,"o":46.485,"t":"2026-10-15T18:45:00Z","v":5593,"vw":46.480429},{"c":46.5,"h":46.52,"l":46.44,"n":215,"o":46.5,"t":"2026-10-15T18:50:00Z","v":6259,"vw":46.496999},{"c":46.5,"h":46.56,"l":46.47,"n":283,"o":46.54,"t":"2026-10-15T18:55:00Z","v":11614,"vw":46.519683},{"c":46.63,"h":46.64,"l":46.505,"n":373,"o":46.53,"t":"2026-10-15T19:00:00Z","v":16446,"vw":46.566936},{"c":46.775,"h":46.875,"l":46.58,"n":468,"o":46.6,"t":"2026-10-15T19:05:00Z","v":29000,"vw":46.699326},{"c":46.855,"h":46.855,"l":46.775,"n":176,"o":46.775,"t":"2026-10-15T19:10:00Z","v":5214,"vw":46.82767},{"c":46.87,"h":46.89,"l":46.82,"n":243,"o":46.86,"t":"2026-10-15T19:15:00Z","v":9712,"vw":46.87124},{"c":46.955,"h":46.955,"l":46.83,"n":311,"o":46.83,"t":"2026-10-15T19:20:00Z","v":14281,"vw":46.892593},{"c":46.8,"h":46.955,"l":46.8,"n":422,"o":46.9475,"t":"2026-10-15T19:25:00Z","v":20022,"vw":46.894248},{"c":46.755,"h":46.82,"l":46.74,"n":329,"o":46.82,"t":"2026-10-15T19:30:00Z","v":16064,"vw":46.772027},{"c":46.74,"h":46.9,"l":46.73,"n":404,"o":46.73,"t":"2026-10-15T19:35:00Z","v":22597,"vw":46.835755},{"c":46.9,"h":46.915,"l":46.76,"n":432,"o":46.775,"t":"2026-10-15T19:40:00Z","v":26048,"vw":46.848819},{"c":47.01,"h":47.01,"l":46.87,"n":411,"o":46.89,"t":"2026-10-15T19:45:00Z","v":19639,"vw":46.916409},{"c":47.035,"h":47.11,"l":46.93,"n":1009,"o":47.07,"t":"2026-10-15T19:50:00Z","v":44212,"vw":47.006925},{"c":47.36,"h":47.42,"l":47.05,"n":2124,"o":47.05,"t":"2026-10-15T19:55:00Z","v":112354,"vw":47.287382},{"c":47.34,"h":47.34,"l":47.34,"n":50,"o":47.34,"t":"2026-10-15T20:00:00Z","v":676693,"vw":47.34},{"c":48.26,"h":52.88,"l":46.4,"n":712,"o":48.03,"t":"2026-10-15T20:15:00Z","v":127365,"vw":49.063605},{"c":48.41,"h":48.7,"l":48.31,"n":421,"o":48.4998,"t":"2026-10-15T20:20:00Z","v":86547,"vw":48.474295},{"c":48.6,"h":48.65,"l":47.34,"n":256,"o":48.41,"t":"2026-10-15T20:25:00Z","v":333245,"vw":48.245668},{"c":48.52,"h":48.6,"l":48.47,"n":151,"o":48.57,"t":"2026-10-15T20:30:00Z","v":72031,"vw":48.515622},{"c":48.5,"h":48.54,"l":48.5,"n":32,"o":48.5,"t":"2026-10-15T20:35:00Z","v":33804,"vw":48.500983},{"c":48.5,"h":48.56,"l":48.5,"n":42,"o":48.55,"t":"2026-10-15T20:40:00Z","v":37983,"vw":48.503844},{"c":48.7,"h":48.7,"l":48.5,"n":58,"o":48.5,"t":"2026-10-15T20:45:00Z","v":44403,"vw":48.5821},{"c":48.7768,"h":48.7768,"l":48.6,"n":15,"o":48.66,"t":"2026-10-15T20:50:00Z","v":9197,"vw":48.636656},{"c":48.6,"h":48.7,"l":48.5,"n":5,"o":48.7,"t":"2026-10-15T20:55:00Z","v":35006,"vw":48.503553},{"c":48.6,"h":48.8,"l":48.6,"n":7,"o":48.8,"t":"2026-10-15T21:00:00Z","v":2023,"vw":48.70262},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-15T21:05:00Z","v":203,"vw":48.6},{"c":48.61,"h":48.61,"l":48.6,"n":24,"o":48.6,"t":"2026-10-15T21:10:00Z","v":4593,"vw":48.606181},{"c":48.63,"h":48.63,"l":48.63,"n":5,"o":48.63,"t":"2026-10-15T21:15:00Z","v":747,"vw":48.63},{"c":48.64,"h":48.64,"l":48.61,"n":9,"o":48.61,"t":"2026-10-15T21:25:00Z","v":10861,"vw":48.612454},{"c":48.6,"h":48.76,"l":48.6,"n":3,"o":48.76,"t":"2026-10-15T21:35:00Z","v":1756,"vw":48.691429},{"c":48.7897,"h":48.7897,"l":48.7897,"n":1,"o":48.7897,"t":"2026-10-15T21:50:00Z","v":329,"vw":48.7897},{"c":48.6482,"h":48.6482,"l":48.6482,"n":1,"o":48.6482,"t":"2026-10-15T21:55:00Z","v":329,"vw":48.6482},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-15T22:00:00Z","v":1100,"vw":48.65},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-15T22:15:00Z","v":150,"vw":48.6},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-15T22:25:00Z","v":100,"vw":48.6},{"c":48.65,"h":48.8,"l":48.62,"n":125,"o":48.66,"t":"2026-10-15T22:30:00Z","v":19429,"vw":48.697315},{"c":48.7,"h":48.74,"l":48.69,"n":25,"o":48.7,"t":"2026-10-15T22:35:00Z","v":1805,"vw":48.706923},{"c":48.69,"h":48.69,"l":48.69,"n":2,"o":48.69,"t":"2026-10-15T22:40:00Z","v":101,"vw":48.69},{"c":48.6,"h":48.7,"l":48.6,"n":59,"o":48.65,"t":"2026-10-15T22:45:00Z","v":68289,"vw":48.602632},{"c":48.6,"h":48.6,"l":48.6,"n":5,"o":48.6,"t":"2026-10-15T22:50:00Z","v":3338,"vw":48.6},{"c":48.59,"h":48.6,"l":48.45,"n":71,"o":48.51,"t":"2026-10-15T23:00:00Z","v":6870,"vw":48.525434},{"c":48.6,"h":48.6,"l":48.6,"n":26,"o":48.6,"t":"2026-10-15T23:05:00Z","v":441,"vw":48.6},{"c":48.55,"h":48.63,"l":48.55,"n":4,"o":48.63,"t":"2026-10-15T23:10:00Z","v":489,"vw":48.586364},{"c":48.55,"h":48.55,"l":48.55,"n":2,"o":48.55,"t":"2026-10-15T23:25:00Z","v":710,"vw":48.55},{"c":48.63,"h":48.63,"l":48.63,"n":2,"o":48.63,"t":"2026-10-15T23:45:00Z","v":200,"vw":48.63},{"c":48.5,"h":48.6,"l":48.23,"n":50,"o":48.6,"t":"2026-10-16T08:00:00Z","v":15364,"vw":48.329469},{"c":48.599,"h":48.6,"l":48.56,"n":53,"o":48.56,"t":"2026-10-16T08:15:00Z","v":3272,"vw":48.59288},{"c":48.6,"h":48.6,"l":48.54,"n":8,"o":48.56,"t":"2026-10-16T08:20:00Z","v":1800,"vw":48.581117},{"c":48.6,"h":48.63,"l":48.6,"n":22,"o":48.6,"t":"2026-10-16T08:25:00Z","v":7860,"vw":48.602151},{"c":48.6,"h":48.6,"l":48.6,"n":6,"o":48.6,"t":"2026-10-16T08:30:00Z","v":504,"vw":48.6},{"c":48.52,"h":48.65,"l":48.52,"n":35,"o":48.65,"t":"2026-10-16T08:35:00Z","v":9300,"vw":48.565538},{"c":48.45,"h":48.51,"l":48.45,"n":32,"o":48.5,"t":"2026-10-16T08:40:00Z","v":23887,"vw":48.497264},{"c":48.45,"h":48.5,"l":48.42,"n":36,"o":48.48,"t":"2026-10-16T08:45:00Z","v":28000,"vw":48.476671},{"c":48.44,"h":48.45,"l":48.44,"n":10,"o":48.45,"t":"2026-10-16T08:50:00Z","v":6300,"vw":48.449016},{"c":48.45,"h":48.45,"l":48.45,"n":12,"o":48.45,"t":"2026-10-16T08:55:00Z","v":10706,"vw":48.45},{"c":48.45,"h":48.45,"l":48.44,"n":9,"o":48.45,"t":"2026-10-16T09:05:00Z","v":6100,"vw":48.449334},{"c":48.45,"h":48.45,"l":48.45,"n":5,"o":48.45,"t":"2026-10-16T09:15:00Z","v":5300,"vw":48.45},{"c":48.42,"h":48.43,"l":48.42,"n":3,"o":48.43,"t":"2026-10-16T09:20:00Z","v":515,"vw":48.4258},{"c":48.4123,"h":48.4149,"l":48.4123,"n":2,"o":48.4149,"t":"2026-10-16T09:40:00Z","v":230,"vw":48.413657},{"c":48.46,"h":48.5,"l":48.41,"n":13,"o":48.41,"t":"2026-10-16T09:45:00Z","v":15976,"vw":48.456378},{"c":48.45,"h":48.46,"l":48.45,"n":4,"o":48.4549,"t":"2026-10-16T09:50:00Z","v":2306,"vw":48.450871},{"c":48.45,"h":48.49,"l":48.45,"n":19,"o":48.49,"t":"2026-10-16T09:55:00Z","v":44691,"vw":48.454535},{"c":48.45,"h":48.45,"l":48.45,"n":3,"o":48.45,"t":"2026-10-16T10:00:00Z","v":210,"vw":48.45},{"c":48.46,"h":48.47,"l":48.45,"n":16,"o":48.46,"t":"2026-10-16T10:05:00Z","v":47070,"vw":48.459894},{"c":48.45,"h":48.45,"l":48.44,"n":41,"o":48.45,"t":"2026-10-16T10:15:00Z","v":39747,"vw":48.449975},{"c":48.49,"h":48.49,"l":48.49,"n":7,"o":48.49,"t":"2026-10-16T10:25:00Z","v":20000,"vw":48.49},{"c":48.49,"h":48.49,"l":48.46,"n":7,"o":48.46,"t":"2026-10-16T10:35:00Z","v":5500,"vw":48.487273},{"c":48.4884,"h":48.49,"l":48.4884,"n":7,"o":48.49,"t":"2026-10-16T10:40:00Z","v":5352,"vw":48.489969},{"c":48.49,"h":48.49,"l":48.49,"n":3,"o":48.49,"t":"2026-10-16T10:45:00Z","v":5000,"vw":48.49},{"c":48.47,"h":48.47,"l":48.47,"n":6,"o":48.47,"t":"2026-10-16T10:50:00Z","v":501,"vw":48.47},{"c":48.49,"h":48.49,"l":48.49,"n":1,"o":48.49,"t":"2026-10-16T10:55:00Z","v":100,"vw":48.49},{"c":48.49,"h":48.49,"l":48.47,"n":47,"o":48.4854,"t":"2026-10-16T11:00:00Z","v":86089,"vw":48.484962},{"c":48.5,"h":48.51,"l":48.46,"n":128,"o":48.48,"t":"2026-10-16T11:05:00Z","v":220602,"vw":48.492981},{"c":48.53,"h":48.55,"l":48.5,"n":21,"o":48.5,"t":"2026-10-16T11:10:00Z","v":102893,"vw":48.520175},{"c":48.58,"h":48.6,"l":48.5,"n":76,"o":48.55,"t":"2026-10-16T11:15:00Z","v":103458,"vw":48.525883},{"c":48.57,"h":48.6,"l":48.57,"n":16,"o":48.59,"t":"2026-10-16T11:20:00Z","v":60605,"vw":48.592161},{"c":48.52,"h":48.56,"l":48.5,"n":168,"o":48.56,"t":"2026-10-16T11:25:00Z","v":270715,"vw":48.529857},{"c":48.52,"h":48.54,"l":48.5,"n":96,"o":48.5,"t":"2026-10-16T11:30:00Z","v":256295,"vw":48.523722},{"c":48.56,"h":48.56,"l":48.53,"n":192,"o":48.53,"t":"2026-10-16T11:35:00Z","v":315865,"vw":48.539802},{"c":48.56,"h":48.58,"l":48.53,"n":46,"o":48.53,"t":"2026-10-16T11:40:00Z","v":193178,"vw":48.547257},{"c":48.56,"h":48.56,"l":48.54,"n":70,"o":48.55,"t":"2026-10-16T11:45:00Z","v":109323,"vw":48.550024},{"c":48.5,"h":48.56,"l":48.5,"n":7,"o":48.56,"t":"2026-10-16T11:55:00Z","v":16084,"vw":48.52243},{"c":48.5607,"h":48.6,"l":48.56,"n":46,"o":48.5602,"t":"2026-10-16T12:00:00Z","v":14206,"vw":48.590006},{"c":48.59,"h":48.6,"l":48.59,"n":51,"o":48.59,"t":"2026-10-16T12:05:00Z","v":71060,"vw":48.599777},{"c":48.6,"h":48.61,"l":48.59,"n":88,"o":48.6,"t":"2026-10-16T12:10:00Z","v":75264,"vw":48.602908},{"c":48.59,"h":48.61,"l":48.56,"n":374,"o":48.6,"t":"2026-10-16T12:15:00Z","v":186594,"vw":48.597543},{"c":48.62,"h":48.63,"l":48.59,"n":105,"o":48.59,"t":"2026-10-16T12:20:00Z","v":559951,"vw":48.598482},{"c":48.67,"h":48.67,"l":48.59,"n":391,"o":48.61,"t":"2026-10-16T12:25:00Z","v":811868,"vw":48.605071},{"c":48.66,"h":48.66,"l":48.64,"n":125,"o":48.66,"t":"2026-10-16T12:30:00Z","v":51452,"vw":48.651007},{"c":48.65,"h":48.67,"l":48.6,"n":221,"o":48.67,"t":"2026-10-16T12:35:00Z","v":210281,"vw":48.639989},{"c":48.67,"h":48.73,"l":48.6591,"n":97,"o":48.6591,"t":"2026-10-16T12:40:00Z","v":22847,"vw":48.674107},{"c":48.69,"h":48.69,"l":48.66,"n":60,"o":48.66,"t":"2026-10-16T12:45:00Z","v":4999,"vw":48.683248},{"c":48.68,"h":48.69,"l":48.66,"n":46,"o":48.68,"t":"2026-10-16T12:50:00Z","v":114675,"vw":48.679868},{"c":48.7,"h":48.7,"l":48.68,"n":113,"o":48.68,"t":"2026-10-16T12:55:00Z","v":129396,"vw":48.682339},{"c":48.72,"h":48.72,"l":48.6,"n":57,"o":48.69,"t":"2026-10-16T13:00:00Z","v":42971,"vw":48.704906},{"c":48.72,"h":48.74,"l":48.72,"n":155,"o":48.73,"t":"2026-10-16T13:05:00Z","v":65846,"vw":48.720087},{"c":48.72,"h":48.73,"l":48.5,"n":106,"o":48.72,"t":"2026-10-16T13:10:00Z","v":141677,"vw":48.656948},{"c":48.74,"h":48.74,"l":48.72,"n":61,"o":48.72,"t":"2026-10-16T13:15:00Z","v":59582,"vw":48.721897},{"c":48.7,"h":48.72,"l":48.68,"n":53,"o":48.72,"t":"2026-10-16T13:20:00Z","v":28181,"vw":48.71244},{"c":48.66,"h":48.7,"l":48.61,"n":519,"o":48.68,"t":"2026-10-16T13:25:00Z","v":182474,"vw":48.669501},{"c":48.665,"h":48.71,"l":48.645,"n":3623,"o":48.67,"t":"2026-10-16T13:30:00Z","v":1398051,"vw":48.660943},{"c":48.64,"h":48.67,"l":48.62,"n":3999,"o":48.67,"t":"2026-10-16T13:35:00Z","v":1783928,"vw":48.64854},{"c":48.625,"h":48.64,"l":48.61,"n":4505,"o":48.64,"t":"2026-10-16T13:40:00Z","v":1580957,"vw":48.624885},{"c":48.625,"h":48.64,"l":48.6,"n":2772,"o":48.625,"t":"2026-10-16T13:45:00Z","v":2219422,"vw":48.629609},{"c":48.64,"h":48.64,"l":48.62,"n":1848,"o":48.63,"t":"2026-10-16T13:50:00Z","v":1053481,"vw":48.624878},{"c":48.63,"h":48.64,"l":48.62,"n":1882,"o":48.64,"t":"2026-10-16T13:55:00Z","v":1123193,"vw":48.628072},{"c":48.63,"h":48.64,"l":48.62,"n":1740,"o":48.63,"t":"2026-10-16T14:00:00Z","v":726985,"vw":48.630568},{"c":48.62,"h":48.63,"l":48.62,"n":1025,"o":48.625,"t":"2026-10-16T14:05:00Z","v":287319,"vw":48.62373},{"c":48.64,"h":48.64,"l":48.62,"n":2404,"o":48.6201,"t":"2026-10-16T14:10:00Z","v":1302288,"vw":48.625065},{"c":48.64,"h":48.66,"l":48.63,"n":1965,"o":48.64,"t":"2026-10-16T14:15:00Z","v":712353,"vw":48.643192},{"c":48.635,"h":48.65,"l":48.63,"n":1059,"o":48.635,"t":"2026-10-16T14:20:00Z","v":353542,"vw":48.635515},{"c":48.635,"h":48.64,"l":48.63,"n":1219,"o":48.635,"t":"2026-10-16T14:25:00Z","v":333189,"vw":48.63606},{"c":48.65,"h":48.65,"l":48.63,"n":2374,"o":48.635,"t":"2026-10-16T14:30:00Z","v":394751,"vw":48.641882},{"c":48.645,"h":48.65,"l":48.64,"n":875,"o":48.645,"t":"2026-10-16T14:35:00Z","v":420275,"vw":48.642214},{"c":48.645,"h":48.65,"l":48.64,"n":1113,"o":48.645,"t":"2026-10-16T14:40:00Z","v":200470,"vw":48.644915},{"c":48.679,"h":48.68,"l":48.64,"n":1550,"o":48.645,"t":"2026-10-16T14:45:00Z","v":846526,"vw":48.646773},{"c":48.675,"h":48.7,"l":48.66,"n":2721,"o":48.675,"t":"2026-10-16T14:50:00Z","v":861834,"vw":48.678426},{"c":48.68,"h":48.69,"l":48.67,"n":1338,"o":48.68,"t":"2026-10-16T14:55:00Z","v":374369,"vw":48.683136},{"c":48.705,"h":48.72,"l":48.68,"n":1944,"o":48.685,"t":"2026-10-16T15:00:00Z","v":375931,"vw":48.69876},{"c":48.745,"h":48.755,"l":48.69,"n":1532,"o":48.705,"t":"2026-10-16T15:05:00Z","v":220373,"vw":48.723965},{"c":48.74,"h":48.76,"l":48.73,"n":1392,"o":48.745,"t":"2026-10-16T15:10:00Z","v":202232,"vw":48.742931},{"c":48.705,"h":48.74,"l":48.7,"n":1775,"o":48.735,"t":"2026-10-16T15:15:00Z","v":1010595,"vw":48.71975},{"c":48.72,"h":48.73,"l":48.69,"n":1660,"o":48.71,"t":"2026-10-16T15:20:00Z","v":318700,"vw":48.708752},{"c":48.705,"h":48.72,"l":48.7,"n":816,"o":48.715,"t":"2026-10-16T15:25:00Z","v":740194,"vw":48.709921},{"c":48.715,"h":48.73,"l":48.7,"n":1201,"o":48.7,"t":"2026-10-16T15:30:00Z","v":421122,"vw":48.714158},{"c":48.71,"h":48.72,"l":48.7,"n":1110,"o":48.71,"t":"2026-10-16T15:35:00Z","v":157874,"vw":48.712829},{"c":48.7,"h":48.71,"l":48.67,"n":1006,"o":48.71,"t":"2026-10-16T15:40:00Z","v":567262,"vw":48.705493},{"c":48.705,"h":48.71,"l":48.7,"n":1154,"o":48.7001,"t":"2026-10-16T15:45:00Z","v":137702,"vw":48.701047},{"c":48.7,"h":48.71,"l":48.7,"n":1172,"o":48.7,"t":"2026-10-16T15:50:00Z","v":350401,"vw":48.703515},{"c":48.7,"h":48.71,"l":48.7,"n":1048,"o":48.7,"t":"2026-10-16T15:55:00Z","v":93831,"vw":48.70134},{"c":48.7,"h":48.71,"l":48.7,"n":1351,"o":48.7,"t":"2026-10-16T16:00:00Z","v":150433,"vw":48.702671},{"c":48.7,"h":48.71,"l":48.68,"n":1643,"o":48.7,"t":"2026-10-16T16:05:00Z","v":280781,"vw":48.696363},{"c":48.685,"h":48.71,"l":48.68,"n":1055,"o":48.7,"t":"2026-10-16T16:10:00Z","v":220946,"vw":48.697694},{"c":48.695,"h":48.7,"l":48.68,"n":921,"o":48.685,"t":"2026-10-16T16:15:00Z","v":145276,"vw":48.688667},{"c":48.69,"h":48.7,"l":48.68,"n":749,"o":48.69,"t":"2026-10-16T16:20:00Z","v":91135,"vw":48.691016},{"c":48.695,"h":48.7,"l":48.68,"n":634,"o":48.685,"t":"2026-10-16T16:25:00Z","v":89592,"vw":48.690248},{"c":48.7,"h":48.7,"l":48.69,"n":659,"o":48.695,"t":"2026-10-16T16:30:00Z","v":112816,"vw":48.698578},{"c":48.705,"h":48.71,"l":48.69,"n":749,"o":48.695,"t":"2026-10-16T16:35:00Z","v":285641,"vw":48.697193},{"c":48.705,"h":48.71,"l":48.7,"n":400,"o":48.705,"t":"2026-10-16T16:40:00Z","v":47683,"vw":48.704617},{"c":48.7,"h":48.71,"l":48.7,"n":543,"o":48.7,"t":"2026-10-16T16:45:00Z","v":65956,"vw":48.701546},{"c":48.705,"h":48.71,"l":48.7,"n":583,"o":48.705,"t":"2026-10-16T16:50:00Z","v":269759,"vw":48.702821},{"c":48.705,"h":48.71,"l":48.69,"n":680,"o":48.7,"t":"2026-10-16T16:55:00Z","v":66128,"vw":48.701276},{"c":48.705,"h":48.71,"l":48.7,"n":1217,"o":48.705,"t":"2026-10-16T17:00:00Z","v":367699,"vw":48.703863},{"c":48.7,"h":48.71,"l":48.69,"n":1014,"o":48.7,"t":"2026-10-16T17:05:00Z","v":167305,"vw":48.699689},{"c":48.69,"h":48.7,"l":48.68,"n":849,"o":48.695,"t":"2026-10-16T17:10:00Z","v":136072,"vw":48.687864},{"c":48.685,"h":48.69,"l":48.68,"n":650,"o":48.685,"t":"2026-10-16T17:15:00Z","v":95585,"vw":48.686228},{"c":48.675,"h":48.685,"l":48.66,"n":1268,"o":48.68,"t":"2026-10-16T17:20:00Z","v":175872,"vw":48.676065},{"c":48.675,"h":48.68,"l":48.665,"n":1111,"o":48.675,"t":"2026-10-16T17:25:00Z","v":214939,"vw":48.673872},{"c":48.67,"h":48.685,"l":48.66,"n":875,"o":48.675,"t":"2026-10-16T17:30:00Z","v":128579,"vw":48.67228},{"c":48.675,"h":48.69,"l":48.67,"n":757,"o":48.67,"t":"2026-10-16T17:35:00Z","v":103500,"vw":48.675373},{"c":48.67,"h":48.68,"l":48.67,"n":642,"o":48.675,"t":"2026-10-16T17:40:00Z","v":83925,"vw":48.67421},{"c":48.68,"h":48.68,"l":48.67,"n":467,"o":48.67,"t":"2026-10-16T17:45:00Z","v":52193,"vw":48.674302},{"c":48.665,"h":48.68,"l":48.66,"n":833,"o":48.675,"t":"2026-10-16T17:50:00Z","v":277149,"vw":48.670131},{"c":48.655,"h":48.67,"l":48.65,"n":952,"o":48.665,"t":"2026-10-16T17:55:00Z","v":201746,"vw":48.657214},{"c":48.655,"h":48.66,"l":48.65,"n":695,"o":48.65,"t":"2026-10-16T18:00:00Z","v":114612,"vw":48.65358},{"c":48.665,"h":48.67,"l":48.65,"n":820,"o":48.65,"t":"2026-10-16T18:05:00Z","v":97434,"vw":48.658355},{"c":48.665,"h":48.68,"l":48.66,"n":720,"o":48.665,"t":"2026-10-16T18:10:00Z","v":126214,"vw":48.668944},{"c":48.68,"h":48.68,"l":48.66,"n":550,"o":48.66,"t":"2026-10-16T18:15:00Z","v":72612,"vw":48.667837},{"c":48.68,"h":48.68,"l":48.67,"n":571,"o":48.675,"t":"2026-10-16T18:20:00Z","v":276013,"vw":48.672312},{"c":48.7,"h":48.7,"l":48.675,"n":1060,"o":48.675,"t":"2026-10-16T18:25:00Z","v":142639,"vw":48.687781},{"c":48.686,"h":48.7,"l":48.67,"n":1492,"o":48.695,"t":"2026-10-16T18:30:00Z","v":635811,"vw":48.693751},{"c":48.695,"h":48.7,"l":48.67,"n":859,"o":48.68,"t":"2026-10-16T18:35:00Z","v":208426,"vw":48.687131},{"c":48.685,"h":48.7,"l":48.68,"n":605,"o":48.695,"t":"2026-10-16T18:40:00Z","v":113064,"vw":48.688207},{"c":48.685,"h":48.69,"l":48.68,"n":664,"o":48.68,"t":"2026-10-16T18:45:00Z","v":314160,"vw":48.686498},{"c":48.69,"h":48.69,"l":48.68,"n":576,"o":48.685,"t":"2026-10-16T18:50:00Z","v":74563,"vw":48.68781},{"c":48.685,"h":48.7,"l":48.68,"n":1189,"o":48.69,"t":"2026-10-16T18:55:00Z","v":234254,"vw":48.691073},{"c":48.695,"h":48.7,"l":48.68,"n":1063,"o":48.685,"t":"2026-10-16T19:00:00Z","v":149645,"vw":48.6896},{"c":48.705,"h":48.71,"l":48.69,"n":886,"o":48.69,"t":"2026-10-16T19:05:00Z","v":212507,"vw":48.702409},{"c":48.705,"h":48.71,"l":48.7,"n":888,"o":48.7,"t":"2026-10-16T19:10:00Z","v":194934,"vw":48.706011},{"c":48.695,"h":48.71,"l":48.69,"n":1441,"o":48.7,"t":"2026-10-16T19:15:00Z","v":469801,"vw":48.702779},{"c":48.705,"h":48.71,"l":48.69,"n":904,"o":48.695,"t":"2026-10-16T19:20:00Z","v":235069,"vw":48.70085},{"c":48.695,"h":48.71,"l":48.69,"n":975,"o":48.705,"t":"2026-10-16T19:25:00Z","v":126949,"vw":48.698837},{"c":48.695,"h":48.71,"l":48.69,"n":1332,"o":48.695,"t":"2026-10-16T19:30:00Z","v":209345,"vw":48.698071},{"c":48.7,"h":48.7,"l":48.69,"n":1003,"o":48.69,"t":"2026-10-16T19:35:00Z","v":95343,"vw":48.696284},{"c":48.695,"h":48.7,"l":48.69,"n":1257,"o":48.69,"t":"2026-10-16T19:40:00Z","v":140083,"vw":48.695601},{"c":48.685,"h":48.7,"l":48.68,"n":1950,"o":48.695,"t":"2026-10-16T19:45:00Z","v":249386,"vw":48.690135},{"c":48.705,"h":48.73,"l":48.65,"n":2991,"o":48.69,"t":"2026-10-16T19:50:00Z","v":607523,"vw":48.692544},{"c":48.7,"h":48.73,"l":48.69,"n":6241,"o":48.71,"t":"2026-10-16T19:55:00Z","v":938768,"vw":48.704536},{"c":48.72,"h":48.72,"l":48.7,"n":49,"o":48.72,"t":"2026-10-16T20:00:00Z","v":760483,"vw":48.719981},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-16T20:10:00Z","v":200,"vw":48.7},{"c":48.65,"h":48.65,"l":48.64,"n":2,"o":48.64,"t":"2026-10-16T20:20:00Z","v":500,"vw":48.642},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-16T23:05:00Z","v":110,"vw":48.5},{"c":48.9,"h":48.9,"l":48.62,"n":14,"o":48.74,"t":"2026-10-19T08:00:00Z","v":939,"vw":48.771301},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-19T09:20:00Z","v":385,"vw":48.7},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-19T10:30:00Z","v":100,"vw":48.65},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-19T11:00:00Z","v":405,"vw":48.48},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-19T11:35:00Z","v":100,"vw":48.65},{"c":48.7,"h":48.7,"l":48.7,"n":6,"o":48.7,"t":"2026-10-19T12:20:00Z","v":500,"vw":48.7},{"c":48.7,"h":48.7,"l":48.61,"n":13,"o":48.61,"t":"2026-10-19T12:25:00Z","v":992,"vw":48.686039},{"c":48.67,"h":48.69,"l":48.6377,"n":4,"o":48.6377,"t":"2026-10-19T12:30:00Z","v":369,"vw":48.665079},{"c":48.66,"h":48.67,"l":48.66,"n":28,"o":48.67,"t":"2026-10-19T13:25:00Z","v":4917,"vw":48.662113},{"c":48.66,"h":48.7,"l":48.65,"n":1418,"o":48.68,"t":"2026-10-19T13:30:00Z","v":300202,"vw":48.679578},{"c":48.66,"h":48.68,"l":48.66,"n":715,"o":48.66,"t":"2026-10-19T13:35:00Z","v":144729,"vw":48.670618},{"c":48.67,"h":48.68,"l":48.64,"n":821,"o":48.67,"t":"2026-10-19T13:40:00Z","v":435619,"vw":48.655481},{"c":48.66,"h":48.68,"l":48.65,"n":1011,"o":48.67,"t":"2026-10-19T13:45:00Z","v":397224,"vw":48.659713},{"c":48.67,"h":48.67,"l":48.65,"n":791,"o":48.665,"t":"2026-10-19T13:50:00Z","v":240782,"vw":48.661059},{"c":48.71,"h":48.71,"l":48.67,"n":888,"o":48.67,"t":"2026-10-19T13:55:00Z","v":327921,"vw":48.692166},{"c":48.69,"h":48.71,"l":48.685,"n":613,"o":48.7,"t":"2026-10-19T14:00:00Z","v":82783,"vw":48.697242},{"c":48.73,"h":48.75,"l":48.69,"n":608,"o":48.7,"t":"2026-10-19T14:05:00Z","v":77012,"vw":48.714263},{"c":48.72,"h":48.74,"l":48.72,"n":567,"o":48.74,"t":"2026-10-19T14:10:00Z","v":62777,"vw":48.726485},{"c":48.73,"h":48.73,"l":48.72,"n":379,"o":48.725,"t":"2026-10-19T14:15:00Z","v":27950,"vw":48.724074},{"c":48.725,"h":48.73,"l":48.72,"n":580,"o":48.73,"t":"2026-10-19T14:20:00Z","v":56714,"vw":48.723253},{"c":48.725,"h":48.73,"l":48.7101,"n":487,"o":48.7202,"t":"2026-10-19T14:25:00Z","v":46863,"vw":48.720569},{"c":48.715,"h":48.73,"l":48.71,"n":374,"o":48.723,"t":"2026-10-19T14:30:00Z","v":24701,"vw":48.717105},{"c":48.72,"h":48.725,"l":48.71,"n":494,"o":48.715,"t":"2026-10-19T14:35:00Z","v":34806,"vw":48.717351},{"c":48.715,"h":48.72,"l":48.715,"n":418,"o":48.715,"t":"2026-10-19T14:40:00Z","v":20721,"vw":48.71813},{"c":48.72,"h":48.73,"l":48.71,"n":1077,"o":48.715,"t":"2026-10-19T14:45:00Z","v":126333,"vw":48.715799},{"c":48.72,"h":48.73,"l":48.71,"n":586,"o":48.715,"t":"2026-10-19T14:50:00Z","v":46947,"vw":48.718939},{"c":48.72,"h":48.72,"l":48.71,"n":367,"o":48.72,"t":"2026-10-19T14:55:00Z","v":42467,"vw":48.713461},{"c":48.75,"h":48.75,"l":48.715,"n":760,"o":48.72,"t":"2026-10-19T15:00:00Z","v":59720,"vw":48.730558},{"c":48.73,"h":48.76,"l":48.725,"n":671,"o":48.75,"t":"2026-10-19T15:05:00Z","v":53713,"vw":48.741106},{"c":48.69,"h":48.74,"l":48.69,"n":921,"o":48.73,"t":"2026-10-19T15:10:00Z","v":114780,"vw":48.715495},{"c":48.685,"h":48.7,"l":48.68,"n":782,"o":48.69,"t":"2026-10-19T15:15:00Z","v":78477,"vw":48.688729},{"c":48.6801,"h":48.69,"l":48.68,"n":334,"o":48.69,"t":"2026-10-19T15:20:00Z","v":17319,"vw":48.687001},{"c":48.69,"h":48.695,"l":48.68,"n":587,"o":48.69,"t":"2026-10-19T15:25:00Z","v":55993,"vw":48.689471},{"c":48.685,"h":48.69,"l":48.68,"n":347,"o":48.6863,"t":"2026-10-19T15:30:00Z","v":15545,"vw":48.688144},{"c":48.685,"h":48.69,"l":48.67,"n":1215,"o":48.685,"t":"2026-10-19T15:35:00Z","v":235932,"vw":48.68},{"c":48.68,"h":48.685,"l":48.675,"n":599,"o":48.68,"t":"2026-10-19T15:40:00Z","v":119429,"vw":48.679865},{"c":48.69,"h":48.71,"l":48.68,"n":715,"o":48.68,"t":"2026-10-19T15:45:00Z","v":98192,"vw":48.688045},{"c":48.695,"h":48.7,"l":48.69,"n":293,"o":48.69,"t":"2026-10-19T15:50:00Z","v":9875,"vw":48.693938},{"c":48.695,"h":48.695,"l":48.69,"n":548,"o":48.695,"t":"2026-10-19T15:55:00Z","v":49859,"vw":48.690588},{"c":48.69,"h":48.695,"l":48.69,"n":471,"o":48.69,"t":"2026-10-19T16:00:00Z","v":29831,"vw":48.691038},{"c":48.685,"h":48.695,"l":48.68,"n":727,"o":48.695,"t":"2026-10-19T16:05:00Z","v":87943,"vw":48.688904},{"c":48.68,"h":48.69,"l":48.68,"n":492,"o":48.68,"t":"2026-10-19T16:10:00Z","v":39880,"vw":48.689089},{"c":48.69,"h":48.69,"l":48.68,"n":593,"o":48.69,"t":"2026-10-19T16:15:00Z","v":35444,"vw":48.68791},{"c":48.69,"h":48.69,"l":48.685,"n":364,"o":48.69,"t":"2026-10-19T16:20:00Z","v":12847,"vw":48.68728},{"c":48.695,"h":48.7,"l":48.685,"n":614,"o":48.69,"t":"2026-10-19T16:25:00Z","v":104533,"vw":48.690615},{"c":48.695,"h":48.7,"l":48.69,"n":497,"o":48.695,"t":"2026-10-19T16:30:00Z","v":43488,"vw":48.698779},{"c":48.695,"h":48.7,"l":48.6901,"n":265,"o":48.695,"t":"2026-10-19T16:35:00Z","v":9795,"vw":48.696929},{"c":48.695,"h":48.7,"l":48.6901,"n":293,"o":48.695,"t":"2026-10-19T16:40:00Z","v":12607,"vw":48.694341},{"c":48.69,"h":48.7,"l":48.69,"n":489,"o":48.6999,"t":"2026-10-19T16:45:00Z","v":31896,"vw":48.69072},{"c":48.69,"h":48.695,"l":48.69,"n":462,"o":48.69,"t":"2026-10-19T16:50:00Z","v":33757,"vw":48.690495},{"c":48.69,"h":48.7,"l":48.69,"n":376,"o":48.69,"t":"2026-10-19T16:55:00Z","v":20239,"vw":48.692499},{"c":48.695,"h":48.7,"l":48.69,"n":622,"o":48.69,"t":"2026-10-19T17:00:00Z","v":119373,"vw":48.695773},{"c":48.69,"h":48.7,"l":48.69,"n":344,"o":48.69,"t":"2026-10-19T17:05:00Z","v":15220,"vw":48.691339},{"c":48.705,"h":48.71,"l":48.69,"n":424,"o":48.695,"t":"2026-10-19T17:10:00Z","v":26451,"vw":48.699785},{"c":48.695,"h":48.705,"l":48.69,"n":559,"o":48.705,"t":"2026-10-19T17:15:00Z","v":82132,"vw":48.694281},{"c":48.695,"h":48.695,"l":48.69,"n":418,"o":48.69,"t":"2026-10-19T17:20:00Z","v":31455,"vw":48.690756},{"c":48.695,"h":48.7,"l":48.69,"n":392,"o":48.7,"t":"2026-10-19T17:25:00Z","v":24860,"vw":48.69298},{"c":48.705,"h":48.71,"l":48.695,"n":546,"o":48.7,"t":"2026-10-19T17:30:00Z","v":50558,"vw":48.702069},{"c":48.715,"h":48.72,"l":48.705,"n":464,"o":48.71,"t":"2026-10-19T17:35:00Z","v":19887,"vw":48.711816},{"c":48.715,"h":48.72,"l":48.71,"n":404,"o":48.715,"t":"2026-10-19T17:40:00Z","v":16514,"vw":48.712966},{"c":48.72,"h":48.73,"l":48.71,"n":447,"o":48.715,"t":"2026-10-19T17:45:00Z","v":26039,"vw":48.717207},{"c":48.73,"h":48.73,"l":48.71,"n":350,"o":48.72,"t":"2026-10-19T17:50:00Z","v":14049,"vw":48.719888},{"c":48.73,"h":48.73,"l":48.72,"n":373,"o":48.73,"t":"2026-10-19T17:55:00Z","v":14176,"vw":48.727712},{"c":48.725,"h":48.74,"l":48.715,"n":512,"o":48.725,"t":"2026-10-19T18:00:00Z","v":35696,"vw":48.727749},{"c":48.715,"h":48.725,"l":48.715,"n":323,"o":48.7201,"t":"2026-10-19T18:05:00Z","v":18409,"vw":48.720156},{"c":48.725,"h":48.73,"l":48.715,"n":304,"o":48.715,"t":"2026-10-19T18:10:00Z","v":15640,"vw":48.721609},{"c":48.73,"h":48.73,"l":48.72,"n":287,"o":48.72,"t":"2026-10-19T18:15:00Z","v":11165,"vw":48.725732},{"c":48.725,"h":48.73,"l":48.72,"n":353,"o":48.725,"t":"2026-10-19T18:20:00Z","v":14707,"vw":48.724687},{"c":48.71,"h":48.73,"l":48.7,"n":544,"o":48.725,"t":"2026-10-19T18:25:00Z","v":60224,"vw":48.7113},{"c":48.715,"h":48.72,"l":48.71,"n":380,"o":48.715,"t":"2026-10-19T18:30:00Z","v":19411,"vw":48.711306},{"c":48.715,"h":48.72,"l":48.71,"n":327,"o":48.715,"t":"2026-10-19T18:35:00Z","v":15171,"vw":48.713651},{"c":48.71,"h":48.72,"l":48.71,"n":367,"o":48.71,"t":"2026-10-19T18:40:00Z","v":11770,"vw":48.712859},{"c":48.72,"h":48.72,"l":48.7,"n":573,"o":48.715,"t":"2026-10-19T18:45:00Z","v":69724,"vw":48.709866},{"c":48.71,"h":48.72,"l":48.71,"n":327,"o":48.71,"t":"2026-10-19T18:50:00Z","v":14906,"vw":48.71191},{"c":48.71,"h":48.72,"l":48.71,"n":422,"o":48.72,"t":"2026-10-19T18:55:00Z","v":17814,"vw":48.712781},{"c":48.725,"h":48.725,"l":48.71,"n":561,"o":48.71,"t":"2026-10-19T19:00:00Z","v":31462,"vw":48.719007},{"c":48.725,"h":48.73,"l":48.72,"n":657,"o":48.72,"t":"2026-10-19T19:05:00Z","v":47016,"vw":48.729061},{"c":48.73,"h":48.73,"l":48.72,"n":387,"o":48.72,"t":"2026-10-19T19:10:00Z","v":16125,"vw":48.72566},{"c":48.725,"h":48.73,"l":48.725,"n":444,"o":48.725,"t":"2026-10-19T19:15:00Z","v":18242,"vw":48.72609},{"c":48.725,"h":48.73,"l":48.72,"n":543,"o":48.725,"t":"2026-10-19T19:20:00Z","v":27993,"vw":48.726344},{"c":48.71,"h":48.73,"l":48.71,"n":815,"o":48.725,"t":"2026-10-19T19:25:00Z","v":64555,"vw":48.71542},{"c":48.715,"h":48.72,"l":48.705,"n":679,"o":48.71,"t":"2026-10-19T19:30:00Z","v":197698,"vw":48.713136},{"c":48.71,"h":48.725,"l":48.71,"n":560,"o":48.715,"t":"2026-10-19T19:35:00Z","v":38804,"vw":48.718027},{"c":48.71,"h":48.725,"l":48.71,"n":609,"o":48.715,"t":"2026-10-19T19:40:00Z","v":43181,"vw":48.717384},{"c":48.705,"h":48.715,"l":48.7,"n":807,"o":48.71,"t":"2026-10-19T19:45:00Z","v":106431,"vw":48.707415},{"c":48.695,"h":48.71,"l":48.69,"n":1965,"o":48.7,"t":"2026-10-19T19:50:00Z","v":321490,"vw":48.6992},{"c":48.7,"h":48.73,"l":48.69,"n":3298,"o":48.7,"t":"2026-10-19T19:55:00Z","v":499302,"vw":48.703343},{"c":48.69,"h":48.7,"l":48.69,"n":66,"o":48.7,"t":"2026-10-19T20:00:00Z","v":1491272,"vw":48.699991},{"c":48.754,"h":48.754,"l":48.754,"n":1,"o":48.754,"t":"2026-10-19T23:55:00Z","v":200,"vw":48.754},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-20T08:55:00Z","v":100,"vw":48.66},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-20T09:00:00Z","v":100,"vw":48.66},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-20T09:20:00Z","v":100,"vw":48.66},{"c":48.66,"h":48.69,"l":48.64,"n":16,"o":48.69,"t":"2026-10-20T11:55:00Z","v":14154,"vw":48.67909},{"c":48.66,"h":48.66,"l":48.65,"n":31,"o":48.66,"t":"2026-10-20T12:35:00Z","v":34275,"vw":48.659971},{"c":48.66,"h":48.66,"l":48.66,"n":6,"o":48.66,"t":"2026-10-20T12:40:00Z","v":5814,"vw":48.66},{"c":48.7,"h":48.7,"l":48.7,"n":6,"o":48.7,"t":"2026-10-20T13:25:00Z","v":3385,"vw":48.7},{"c":48.7,"h":48.74,"l":48.69,"n":1384,"o":48.7,"t":"2026-10-20T13:30:00Z","v":361681,"vw":48.7054},{"c":48.705,"h":48.74,"l":48.69,"n":952,"o":48.695,"t":"2026-10-20T13:35:00Z","v":229485,"vw":48.70952},{"c":48.715,"h":48.72,"l":48.69,"n":603,"o":48.7,"t":"2026-10-20T13:40:00Z","v":158106,"vw":48.706977},{"c":48.7,"h":48.73,"l":48.7,"n":965,"o":48.72,"t":"2026-10-20T13:45:00Z","v":746548,"vw":48.717176},{"c":48.68,"h":48.705,"l":48.67,"n":1073,"o":48.7,"t":"2026-10-20T13:50:00Z","v":334369,"vw":48.685124},{"c":48.695,"h":48.7,"l":48.67,"n":391,"o":48.68,"t":"2026-10-20T13:55:00Z","v":75929,"vw":48.687716},{"c":48.68,"h":48.7,"l":48.68,"n":572,"o":48.695,"t":"2026-10-20T14:00:00Z","v":114211,"vw":48.686254},{"c":48.69,"h":48.69,"l":48.675,"n":461,"o":48.68,"t":"2026-10-20T14:05:00Z","v":97407,"vw":48.686411},{"c":48.7,"h":48.705,"l":48.6839,"n":621,"o":48.69,"t":"2026-10-20T14:10:00Z","v":140627,"vw":48.694264},{"c":48.69,"h":48.71,"l":48.69,"n":441,"o":48.7,"t":"2026-10-20T14:15:00Z","v":127262,"vw":48.694071},{"c":48.7,"h":48.7,"l":48.68,"n":347,"o":48.6901,"t":"2026-10-20T14:20:00Z","v":61879,"vw":48.688863},{"c":48.695,"h":48.7,"l":48.69,"n":451,"o":48.69,"t":"2026-10-20T14:25:00Z","v":76291,"vw":48.697574},{"c":48.7012,"h":48.71,"l":48.69,"n":823,"o":48.6994,"t":"2026-10-20T14:30:00Z","v":149407,"vw":48.700276},{"c":48.69,"h":48.71,"l":48.69,"n":414,"o":48.7,"t":"2026-10-20T14:35:00Z","v":74456,"vw":48.700332},{"c":48.7,"h":48.705,"l":48.68,"n":1053,"o":48.695,"t":"2026-10-20T14:40:00Z","v":326350,"vw":48.688045},{"c":48.7,"h":48.71,"l":48.69,"n":407,"o":48.7,"t":"2026-10-20T14:45:00Z","v":80710,"vw":48.698593},{"c":48.7,"h":48.7,"l":48.69,"n":290,"o":48.7,"t":"2026-10-20T14:50:00Z","v":32684,"vw":48.694469},{"c":48.71,"h":48.71,"l":48.69,"n":481,"o":48.695,"t":"2026-10-20T14:55:00Z","v":43736,"vw":48.698851},{"c":48.7,"h":48.715,"l":48.7,"n":331,"o":48.71,"t":"2026-10-20T15:00:00Z","v":291471,"vw":48.709991},{"c":48.705,"h":48.72,"l":48.7,"n":412,"o":48.71,"t":"2026-10-20T15:05:00Z","v":88410,"vw":48.70856},{"c":48.71,"h":48.71,"l":48.69,"n":438,"o":48.705,"t":"2026-10-20T15:10:00Z","v":112360,"vw":48.701861},{"c":48.705,"h":48.72,"l":48.7,"n":568,"o":48.71,"t":"2026-10-20T15:15:00Z","v":86223,"vw":48.709504},{"c":48.705,"h":48.71,"l":48.7,"n":238,"o":48.705,"t":"2026-10-20T15:20:00Z","v":33406,"vw":48.701752},{"c":48.705,"h":48.71,"l":48.6926,"n":327,"o":48.705,"t":"2026-10-20T15:25:00Z","v":51605,"vw":48.700385},{"c":48.705,"h":48.705,"l":48.7,"n":169,"o":48.705,"t":"2026-10-20T15:30:00Z","v":16116,"vw":48.7024},{"c":48.705,"h":48.71,"l":48.7,"n":185,"o":48.705,"t":"2026-10-20T15:35:00Z","v":13137,"vw":48.705853},{"c":48.705,"h":48.71,"l":48.7,"n":243,"o":48.705,"t":"2026-10-20T15:40:00Z","v":24658,"vw":48.701742},{"c":48.705,"h":48.705,"l":48.695,"n":309,"o":48.705,"t":"2026-10-20T15:45:00Z","v":45702,"vw":48.700237},{"c":48.705,"h":48.71,"l":48.7,"n":218,"o":48.705,"t":"2026-10-20T15:50:00Z","v":26433,"vw":48.701126},{"c":48.7,"h":48.71,"l":48.7,"n":271,"o":48.705,"t":"2026-10-20T15:55:00Z","v":32789,"vw":48.70093},{"c":48.695,"h":48.706,"l":48.69,"n":365,"o":48.7,"t":"2026-10-20T16:00:00Z","v":48081,"vw":48.698906},{"c":48.7,"h":48.7,"l":48.69,"n":215,"o":48.695,"t":"2026-10-20T16:05:00Z","v":32495,"vw":48.692843},{"c":48.7,"h":48.7,"l":48.69,"n":183,"o":48.7,"t":"2026-10-20T16:10:00Z","v":16118,"vw":48.693037},{"c":48.685,"h":48.7,"l":48.68,"n":469,"o":48.69,"t":"2026-10-20T16:15:00Z","v":58056,"vw":48.691175},{"c":48.68,"h":48.69,"l":48.67,"n":486,"o":48.685,"t":"2026-10-20T16:20:00Z","v":275584,"vw":48.678165},{"c":48.68,"h":48.69,"l":48.68,"n":355,"o":48.6801,"t":"2026-10-20T16:25:00Z","v":82278,"vw":48.682427},{"c":48.68,"h":48.69,"l":48.68,"n":261,"o":48.68,"t":"2026-10-20T16:30:00Z","v":31716,"vw":48.68103},{"c":48.68,"h":48.69,"l":48.68,"n":121,"o":48.6801,"t":"2026-10-20T16:35:00Z","v":9899,"vw":48.683889},{"c":48.68,"h":48.69,"l":48.67,"n":430,"o":48.68,"t":"2026-10-20T16:40:00Z","v":51315,"vw":48.680132},{"c":48.68,"h":48.69,"l":48.68,"n":167,"o":48.685,"t":"2026-10-20T16:45:00Z","v":10989,"vw":48.681916},{"c":48.6801,"h":48.69,"l":48.68,"n":272,"o":48.685,"t":"2026-10-20T16:50:00Z","v":29463,"vw":48.680856},{"c":48.6812,"h":48.69,"l":48.68,"n":402,"o":48.68,"t":"2026-10-20T16:55:00Z","v":49312,"vw":48.681059},{"c":48.67,"h":48.6801,"l":48.66,"n":834,"o":48.68,"t":"2026-10-20T17:00:00Z","v":136221,"vw":48.670839},{"c":48.68,"h":48.68,"l":48.67,"n":160,"o":48.67,"t":"2026-10-20T17:05:00Z","v":10186,"vw":48.672645},{"c":48.67,"h":48.68,"l":48.665,"n":430,"o":48.67,"t":"2026-10-20T17:10:00Z","v":56919,"vw":48.67098},{"c":48.68,"h":48.68,"l":48.67,"n":320,"o":48.67,"t":"2026-10-20T17:15:00Z","v":37786,"vw":48.67443},{"c":48.68,"h":48.685,"l":48.675,"n":525,"o":48.675,"t":"2026-10-20T17:20:00Z","v":115023,"vw":48.679843},{"c":48.69,"h":48.69,"l":48.68,"n":128,"o":48.69,"t":"2026-10-20T17:25:00Z","v":14589,"vw":48.682992},{"c":48.685,"h":48.69,"l":48.68,"n":154,"o":48.685,"t":"2026-10-20T17:30:00Z","v":13617,"vw":48.686631},{"c":48.685,"h":48.69,"l":48.68,"n":510,"o":48.685,"t":"2026-10-20T17:35:00Z","v":103006,"vw":48.680466},{"c":48.68,"h":48.69,"l":48.68,"n":201,"o":48.69,"t":"2026-10-20T17:40:00Z","v":15279,"vw":48.683472},{"c":48.69,"h":48.69,"l":48.68,"n":151,"o":48.685,"t":"2026-10-20T17:45:00Z","v":12884,"vw":48.684705},{"c":48.68,"h":48.69,"l":48.68,"n":136,"o":48.685,"t":"2026-10-20T17:50:00Z","v":6792,"vw":48.683963},{"c":48.68,"h":48.69,"l":48.68,"n":153,"o":48.6801,"t":"2026-10-20T17:55:00Z","v":8090,"vw":48.683787},{"c":48.6801,"h":48.69,"l":48.68,"n":223,"o":48.69,"t":"2026-10-20T18:00:00Z","v":20226,"vw":48.683038},{"c":48.68,"h":48.69,"l":48.68,"n":224,"o":48.68,"t":"2026-10-20T18:05:00Z","v":16427,"vw":48.68368},{"c":48.685,"h":48.685,"l":48.68,"n":166,"o":48.685,"t":"2026-10-20T18:10:00Z","v":8667,"vw":48.682882},{"c":48.68,"h":48.69,"l":48.68,"n":222,"o":48.685,"t":"2026-10-20T18:15:00Z","v":22288,"vw":48.683361},{"c":48.685,"h":48.69,"l":48.68,"n":337,"o":48.68,"t":"2026-10-20T18:20:00Z","v":52902,"vw":48.681159},{"c":48.685,"h":48.69,"l":48.68,"n":199,"o":48.685,"t":"2026-10-20T18:25:00Z","v":14328,"vw":48.684189},{"c":48.68,"h":48.69,"l":48.68,"n":218,"o":48.685,"t":"2026-10-20T18:30:00Z","v":13495,"vw":48.683776},{"c":48.685,"h":48.69,"l":48.68,"n":390,"o":48.68,"t":"2026-10-20T18:35:00Z","v":47002,"vw":48.680619},{"c":48.68,"h":48.685,"l":48.675,"n":560,"o":48.68,"t":"2026-10-20T18:40:00Z","v":67252,"vw":48.680142},{"c":48.68,"h":48.69,"l":48.68,"n":259,"o":48.68,"t":"2026-10-20T18:45:00Z","v":29708,"vw":48.686072},{"c":48.685,"h":48.69,"l":48.68,"n":394,"o":48.685,"t":"2026-10-20T18:50:00Z","v":55440,"vw":48.680645},{"c":48.685,"h":48.69,"l":48.68,"n":208,"o":48.68,"t":"2026-10-20T18:55:00Z","v":15280,"vw":48.683338},{"c":48.685,"h":48.69,"l":48.68,"n":425,"o":48.685,"t":"2026-10-20T19:00:00Z","v":53039,"vw":48.686705},{"c":48.68,"h":48.69,"l":48.68,"n":298,"o":48.685,"t":"2026-10-20T19:05:00Z","v":34435,"vw":48.681246},{"c":48.685,"h":48.69,"l":48.68,"n":293,"o":48.68,"t":"2026-10-20T19:10:00Z","v":39834,"vw":48.685416},{"c":48.69,"h":48.7,"l":48.69,"n":383,"o":48.69,"t":"2026-10-20T19:15:00Z","v":45465,"vw":48.691263},{"c":48.705,"h":48.71,"l":48.69,"n":683,"o":48.7,"t":"2026-10-20T19:20:00Z","v":84643,"vw":48.703749},{"c":48.705,"h":48.71,"l":48.7,"n":557,"o":48.705,"t":"2026-10-20T19:25:00Z","v":61336,"vw":48.708486},{"c":48.685,"h":48.71,"l":48.68,"n":649,"o":48.705,"t":"2026-10-20T19:30:00Z","v":104340,"vw":48.697228},{"c":48.68,"h":48.69,"l":48.68,"n":365,"o":48.68,"t":"2026-10-20T19:35:00Z","v":35642,"vw":48.682697},{"c":48.68,"h":48.69,"l":48.68,"n":467,"o":48.68,"t":"2026-10-20T19:40:00Z","v":48784,"vw":48.682692},{"c":48.68,"h":48.69,"l":48.68,"n":693,"o":48.685,"t":"2026-10-20T19:45:00Z","v":68872,"vw":48.682549},{"c":48.68,"h":48.71,"l":48.675,"n":1709,"o":48.68,"t":"2026-10-20T19:50:00Z","v":236749,"vw":48.688091},{"c":48.69,"h":48.69,"l":48.66,"n":3127,"o":48.68,"t":"2026-10-20T19:55:00Z","v":477038,"vw":48.677551},{"c":48.68,"h":48.68,"l":48.68,"n":35,"o":48.68,"t":"2026-10-20T20:00:00Z","v":368365,"vw":48.68},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-20T21:40:00Z","v":100,"vw":48.78},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-21T12:05:00Z","v":121,"vw":48.67},{"c":48.6812,"h":48.6812,"l":48.6812,"n":1,"o":48.6812,"t":"2026-10-21T13:20:00Z","v":100,"vw":48.6812},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-21T13:25:00Z","v":238,"vw":48.69},{"c":48.73,"h":48.73,"l":48.69,"n":1087,"o":48.7,"t":"2026-10-21T13:30:00Z","v":273769,"vw":48.709007},{"c":48.705,"h":48.74,"l":48.7,"n":928,"o":48.73,"t":"2026-10-21T13:35:00Z","v":161263,"vw":48.723106},{"c":48.715,"h":48.72,"l":48.7,"n":984,"o":48.71,"t":"2026-10-21T13:40:00Z","v":151776,"vw":48.713305},{"c":48.725,"h":48.73,"l":48.713,"n":439,"o":48.715,"t":"2026-10-21T13:45:00Z","v":37339,"vw":48.721641},{"c":48.725,"h":48.74,"l":48.72,"n":592,"o":48.725,"t":"2026-10-21T13:50:00Z","v":46958,"vw":48.729361},{"c":48.72,"h":48.74,"l":48.72,"n":670,"o":48.725,"t":"2026-10-21T13:55:00Z","v":79450,"vw":48.731012},{"c":48.735,"h":48.74,"l":48.72,"n":626,"o":48.73,"t":"2026-10-21T14:00:00Z","v":106266,"vw":48.733973},{"c":48.72,"h":48.74,"l":48.72,"n":439,"o":48.735,"t":"2026-10-21T14:05:00Z","v":64178,"vw":48.728063},{"c":48.72,"h":48.74,"l":48.72,"n":592,"o":48.725,"t":"2026-10-21T14:10:00Z","v":92479,"vw":48.729627},{"c":48.72,"h":48.73,"l":48.72,"n":458,"o":48.7226,"t":"2026-10-21T14:15:00Z","v":86199,"vw":48.726678},{"c":48.72,"h":48.73,"l":48.71,"n":325,"o":48.72,"t":"2026-10-21T14:20:00Z","v":40554,"vw":48.719307},{"c":48.74,"h":48.74,"l":48.71,"n":580,"o":48.715,"t":"2026-10-21T14:25:00Z","v":307595,"vw":48.726698},{"c":48.73,"h":48.74,"l":48.73,"n":392,"o":48.73,"t":"2026-10-21T14:30:00Z","v":78165,"vw":48.734705},{"c":48.78,"h":48.78,"l":48.73,"n":693,"o":48.73,"t":"2026-10-21T14:35:00Z","v":152473,"vw":48.751057},{"c":48.76,"h":48.78,"l":48.76,"n":376,"o":48.77,"t":"2026-10-21T14:40:00Z","v":67755,"vw":48.770431},{"c":48.775,"h":48.7783,"l":48.755,"n":586,"o":48.76,"t":"2026-10-21T14:45:00Z","v":105068,"vw":48.76541},{"c":48.79,"h":48.8,"l":48.77,"n":350,"o":48.775,"t":"2026-10-21T14:50:00Z","v":44129,"vw":48.784542},{"c":48.78,"h":48.795,"l":48.78,"n":411,"o":48.79,"t":"2026-10-21T14:55:00Z","v":53794,"vw":48.784745},{"c":48.78,"h":48.79,"l":48.77,"n":345,"o":48.785,"t":"2026-10-21T15:00:00Z","v":29248,"vw":48.779243},{"c":48.75,"h":48.79,"l":48.75,"n":782,"o":48.78,"t":"2026-10-21T15:05:00Z","v":154946,"vw":48.767878},{"c":48.755,"h":48.77,"l":48.75,"n":484,"o":48.75,"t":"2026-10-21T15:10:00Z","v":54963,"vw":48.758695},{"c":48.745,"h":48.76,"l":48.74,"n":354,"o":48.755,"t":"2026-10-21T15:15:00Z","v":36580,"vw":48.751573},{"c":48.75,"h":48.75,"l":48.74,"n":194,"o":48.74,"t":"2026-10-21T15:20:00Z","v":14227,"vw":48.741304},{"c":48.75,"h":48.75,"l":48.73,"n":797,"o":48.74,"t":"2026-10-21T15:25:00Z","v":135015,"vw":48.740934},{"c":48.745,"h":48.75,"l":48.74,"n":188,"o":48.745,"t":"2026-10-21T15:30:00Z","v":8776,"vw":48.746381},{"c":48.7501,"h":48.76,"l":48.745,"n":479,"o":48.745,"t":"2026-10-21T15:35:00Z","v":53325,"vw":48.752249},{"c":48.74,"h":48.755,"l":48.74,"n":347,"o":48.7515,"t":"2026-10-21T15:40:00Z","v":41159,"vw":48.749242},{"c":48.74,"h":48.75,"l":48.74,"n":260,"o":48.74,"t":"2026-10-21T15:45:00Z","v":17246,"vw":48.74349},{"c":48.745,"h":48.75,"l":48.74,"n":221,"o":48.74,"t":"2026-10-21T15:50:00Z","v":16290,"vw":48.746238},{"c":48.74,"h":48.75,"l":48.74,"n":185,"o":48.745,"t":"2026-10-21T15:55:00Z","v":11676,"vw":48.74278},{"c":48.74,"h":48.75,"l":48.74,"n":164,"o":48.745,"t":"2026-10-21T16:00:00Z","v":13469,"vw":48.742404},{"c":48.74,"h":48.75,"l":48.74,"n":253,"o":48.745,"t":"2026-10-21T16:05:00Z","v":25401,"vw":48.740996},{"c":48.735,"h":48.745,"l":48.73,"n":569,"o":48.74,"t":"2026-10-21T16:10:00Z","v":280125,"vw":48.736425},{"c":48.72,"h":48.735,"l":48.72,"n":256,"o":48.735,"t":"2026-10-21T16:15:00Z","v":34813,"vw":48.728113},{"c":48.73,"h":48.735,"l":48.72,"n":351,"o":48.72,"t":"2026-10-21T16:20:00Z","v":44194,"vw":48.728111},{"c":48.73,"h":48.74,"l":48.72,"n":309,"o":48.73,"t":"2026-10-21T16:25:00Z","v":37761,"vw":48.728789},{"c":48.72,"h":48.74,"l":48.72,"n":414,"o":48.7312,"t":"2026-10-21T16:30:00Z","v":73765,"vw":48.73022},{"c":48.72,"h":48.73,"l":48.72,"n":304,"o":48.7239,"t":"2026-10-21T16:35:00Z","v":37776,"vw":48.723024},{"c":48.72,"h":48.726,"l":48.715,"n":475,"o":48.72,"t":"2026-10-21T16:40:00Z","v":70184,"vw":48.720449},{"c":48.73,"h":48.73,"l":48.72,"n":363,"o":48.72,"t":"2026-10-21T16:45:00Z","v":57684,"vw":48.721955},{"c":48.72,"h":48.725,"l":48.72,"n":159,"o":48.72,"t":"2026-10-21T16:50:00Z","v":10796,"vw":48.721246},{"c":48.72,"h":48.725,"l":48.72,"n":185,"o":48.725,"t":"2026-10-21T16:55:00Z","v":12413,"vw":48.72177},{"c":48.7126,"h":48.7255,"l":48.7126,"n":284,"o":48.72,"t":"2026-10-21T17:00:00Z","v":39410,"vw":48.71967},{"c":48.715,"h":48.72,"l":48.71,"n":379,"o":48.715,"t":"2026-10-21T17:05:00Z","v":48687,"vw":48.711796},{"c":48.71,"h":48.72,"l":48.71,"n":331,"o":48.71,"t":"2026-10-21T17:10:00Z","v":44591,"vw":48.711029},{"c":48.7101,"h":48.72,"l":48.71,"n":287,"o":48.715,"t":"2026-10-21T17:15:00Z","v":37236,"vw":48.711151},{"c":48.7139,"h":48.72,"l":48.71,"n":336,"o":48.71,"t":"2026-10-21T17:20:00Z","v":223982,"vw":48.710293},{"c":48.7139,"h":48.72,"l":48.71,"n":475,"o":48.71,"t":"2026-10-21T17:25:00Z","v":69790,"vw":48.711894},{"c":48.7,"h":48.72,"l":48.7,"n":457,"o":48.71,"t":"2026-10-21T17:30:00Z","v":88622,"vw":48.709916},{"c":48.7,"h":48.71,"l":48.7,"n":150,"o":48.7,"t":"2026-10-21T17:35:00Z","v":11285,"vw":48.701419},{"c":48.7,"h":48.71,"l":48.7,"n":207,"o":48.7,"t":"2026-10-21T17:40:00Z","v":22251,"vw":48.701987},{"c":48.7,"h":48.71,"l":48.695,"n":611,"o":48.7,"t":"2026-10-21T17:45:00Z","v":85948,"vw":48.700055},{"c":48.7,"h":48.71,"l":48.7,"n":100,"o":48.7,"t":"2026-10-21T17:50:00Z","v":9097,"vw":48.701554},{"c":48.705,"h":48.71,"l":48.7,"n":134,"o":48.705,"t":"2026-10-21T17:55:00Z","v":9480,"vw":48.702838},{"c":48.71,"h":48.71,"l":48.7,"n":330,"o":48.705,"t":"2026-10-21T18:00:00Z","v":35904,"vw":48.70617},{"c":48.705,"h":48.71,"l":48.7,"n":244,"o":48.7,"t":"2026-10-21T18:05:00Z","v":21489,"vw":48.70502},{"c":48.705,"h":48.71,"l":48.7,"n":253,"o":48.7,"t":"2026-10-21T18:10:00Z","v":18064,"vw":48.704806},{"c":48.705,"h":48.71,"l":48.705,"n":276,"o":48.705,"t":"2026-10-21T18:15:00Z","v":20151,"vw":48.706397},{"c":48.7,"h":48.71,"l":48.7,"n":184,"o":48.705,"t":"2026-10-21T18:20:00Z","v":10711,"vw":48.704824},{"c":48.7,"h":48.71,"l":48.7,"n":280,"o":48.7,"t":"2026-10-21T18:25:00Z","v":1028063,"vw":48.700086},{"c":48.705,"h":48.71,"l":48.7,"n":181,"o":48.705,"t":"2026-10-21T18:30:00Z","v":114918,"vw":48.700246},{"c":48.7,"h":48.71,"l":48.7,"n":139,"o":48.7,"t":"2026-10-21T18:35:00Z","v":10880,"vw":48.702193},{"c":48.7,"h":48.705,"l":48.7,"n":184,"o":48.705,"t":"2026-10-21T18:40:00Z","v":23766,"vw":48.70193},{"c":48.7,"h":48.71,"l":48.7,"n":218,"o":48.7,"t":"2026-10-21T18:45:00Z","v":26468,"vw":48.701755},{"c":48.695,"h":48.705,"l":48.69,"n":738,"o":48.7,"t":"2026-10-21T18:50:00Z","v":107691,"vw":48.697707},{"c":48.695,"h":48.7,"l":48.69,"n":205,"o":48.69,"t":"2026-10-21T18:55:00Z","v":17358,"vw":48.691462},{"c":48.695,"h":48.7,"l":48.685,"n":663,"o":48.69,"t":"2026-10-21T19:00:00Z","v":76739,"vw":48.692307},{"c":48.695,"h":48.7,"l":48.69,"n":361,"o":48.6901,"t":"2026-10-21T19:05:00Z","v":37084,"vw":48.697274},{"c":48.695,"h":48.7,"l":48.69,"n":247,"o":48.69,"t":"2026-10-21T19:10:00Z","v":13244,"vw":48.693917},{"c":48.695,"h":48.7,"l":48.69,"n":705,"o":48.695,"t":"2026-10-21T19:15:00Z","v":78700,"vw":48.698542},{"c":48.685,"h":48.7,"l":48.68,"n":591,"o":48.695,"t":"2026-10-21T19:20:00Z","v":77434,"vw":48.691309},{"c":48.685,"h":48.69,"l":48.68,"n":418,"o":48.685,"t":"2026-10-21T19:25:00Z","v":64710,"vw":48.687397},{"c":48.685,"h":48.69,"l":48.68,"n":315,"o":48.685,"t":"2026-10-21T19:30:00Z","v":45918,"vw":48.687655},{"c":48.69,"h":48.69,"l":48.68,"n":427,"o":48.685,"t":"2026-10-21T19:35:00Z","v":44039,"vw":48.685915},{"c":48.685,"h":48.69,"l":48.68,"n":484,"o":48.685,"t":"2026-10-21T19:40:00Z","v":62207,"vw":48.684926},{"c":48.685,"h":48.69,"l":48.68,"n":687,"o":48.685,"t":"2026-10-21T19:45:00Z","v":85547,"vw":48.684827},{"c":48.685,"h":48.69,"l":48.65,"n":1969,"o":48.68,"t":"2026-10-21T19:50:00Z","v":367967,"vw":48.680866},{"c":48.68,"h":48.69,"l":48.65,"n":3389,"o":48.685,"t":"2026-10-21T19:55:00Z","v":548918,"vw":48.671959},{"c":48.69,"h":48.69,"l":48.69,"n":42,"o":48.69,"t":"2026-10-21T20:00:00Z","v":687063,"vw":48.69},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-21T20:10:00Z","v":480,"vw":48.7},{"c":47.94,"h":48.21,"l":47.94,"n":7,"o":48.1,"t":"2026-10-22T08:00:00Z","v":801,"vw":48.117016},{"c":48.68,"h":48.68,"l":48.65,"n":12,"o":48.65,"t":"2026-10-22T08:20:00Z","v":1952,"vw":48.651833},{"c":48.65,"h":48.66,"l":48.6303,"n":5,"o":48.64,"t":"2026-10-22T08:30:00Z","v":1182,"vw":48.646626},{"c":48.65,"h":48.65,"l":48.65,"n":4,"o":48.65,"t":"2026-10-22T08:50:00Z","v":1101,"vw":48.65},{"c":48.65,"h":48.65,"l":48.65,"n":6,"o":48.65,"t":"2026-10-22T08:55:00Z","v":1275,"vw":48.65},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-22T09:00:00Z","v":238,"vw":48.65},{"c":48.68,"h":48.68,"l":48.68,"n":5,"o":48.68,"t":"2026-10-22T09:15:00Z","v":402,"vw":48.68},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-22T09:35:00Z","v":286,"vw":48.68},{"c":48.68,"h":48.68,"l":48.63,"n":4,"o":48.64,"t":"2026-10-22T09:50:00Z","v":374,"vw":48.649167},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-22T11:30:00Z","v":663,"vw":48.65},{"c":48.65,"h":48.65,"l":48.6442,"n":4,"o":48.6442,"t":"2026-10-22T11:35:00Z","v":800,"vw":48.647711},{"c":48.65,"h":48.68,"l":48.65,"n":13,"o":48.65,"t":"2026-10-22T11:40:00Z","v":2282,"vw":48.667262},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-22T12:00:00Z","v":206,"vw":48.68},{"c":48.68,"h":48.68,"l":48.68,"n":4,"o":48.68,"t":"2026-10-22T12:30:00Z","v":423,"vw":48.68},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-22T13:15:00Z","v":100,"vw":48.69},{"c":48.7,"h":48.7,"l":48.69,"n":11,"o":48.69,"t":"2026-10-22T13:25:00Z","v":1305,"vw":48.697163},{"c":48.725,"h":48.75,"l":48.68,"n":607,"o":48.69,"t":"2026-10-22T13:30:00Z","v":142480,"vw":48.723201},{"c":48.7301,"h":48.735,"l":48.71,"n":567,"o":48.72,"t":"2026-10-22T13:35:00Z","v":97468,"vw":48.71856},{"c":48.775,"h":48.79,"l":48.735,"n":592,"o":48.735,"t":"2026-10-22T13:40:00Z","v":89216,"vw":48.770371},{"c":48.78,"h":48.8,"l":48.75,"n":783,"o":48.775,"t":"2026-10-22T13:45:00Z","v":108834,"vw":48.770407},{"c":48.776,"h":48.8,"l":48.77,"n":640,"o":48.78,"t":"2026-10-22T13:50:00Z","v":80247,"vw":48.784144},{"c":48.765,"h":48.78,"l":48.76,"n":469,"o":48.77,"t":"2026-10-22T13:55:00Z","v":53243,"vw":48.766925},{"c":48.7915,"h":48.8,"l":48.76,"n":616,"o":48.76,"t":"2026-10-22T14:00:00Z","v":79995,"vw":48.779428},{"c":48.785,"h":48.8,"l":48.77,"n":477,"o":48.791,"t":"2026-10-22T14:05:00Z","v":56891,"vw":48.782568},{"c":48.805,"h":48.81,"l":48.77,"n":581,"o":48.785,"t":"2026-10-22T14:10:00Z","v":68928,"vw":48.790082},{"c":48.845,"h":48.89,"l":48.8,"n":469,"o":48.81,"t":"2026-10-22T14:15:00Z","v":69100,"vw":48.841705},{"c":48.855,"h":48.87,"l":48.84,"n":625,"o":48.84,"t":"2026-10-22T14:20:00Z","v":89194,"vw":48.848205},{"c":48.8401,"h":48.86,"l":48.84,"n":732,"o":48.86,"t":"2026-10-22T14:25:00Z","v":108768,"vw":48.844401},{"c":48.835,"h":48.845,"l":48.82,"n":1041,"o":48.84,"t":"2026-10-22T14:30:00Z","v":127953,"vw":48.833904},{"c":48.8315,"h":48.84,"l":48.82,"n":354,"o":48.84,"t":"2026-10-22T14:35:00Z","v":42263,"vw":48.832224},{"c":48.83,"h":48.84,"l":48.82,"n":414,"o":48.8301,"t":"2026-10-22T14:40:00Z","v":41168,"vw":48.833712},{"c":48.825,"h":48.83,"l":48.815,"n":361,"o":48.83,"t":"2026-10-22T14:45:00Z","v":47062,"vw":48.820849},{"c":48.82,"h":48.835,"l":48.815,"n":380,"o":48.825,"t":"2026-10-22T14:50:00Z","v":46369,"vw":48.825368},{"c":48.82,"h":48.83,"l":48.81,"n":738,"o":48.83,"t":"2026-10-22T14:55:00Z","v":94224,"vw":48.816651},{"c":48.795,"h":48.82,"l":48.79,"n":618,"o":48.81,"t":"2026-10-22T15:00:00Z","v":109590,"vw":48.802908},{"c":48.805,"h":48.81,"l":48.795,"n":317,"o":48.795,"t":"2026-10-22T15:05:00Z","v":53110,"vw":48.803536},{"c":48.81,"h":48.81,"l":48.7901,"n":578,"o":48.81,"t":"2026-10-22T15:10:00Z","v":152304,"vw":48.802041},{"c":48.81,"h":48.815,"l":48.805,"n":450,"o":48.805,"t":"2026-10-22T15:15:00Z","v":64844,"vw":48.80952},{"c":48.805,"h":48.82,"l":48.8,"n":402,"o":48.81,"t":"2026-10-22T15:20:00Z","v":39351,"vw":48.809277},{"c":48.8126,"h":48.83,"l":48.805,"n":402,"o":48.805,"t":"2026-10-22T15:25:00Z","v":55852,"vw":48.823651},{"c":48.81,"h":48.82,"l":48.8,"n":460,"o":48.82,"t":"2026-10-22T15:30:00Z","v":54965,"vw":48.810187},{"c":48.81,"h":48.82,"l":48.805,"n":303,"o":48.8115,"t":"2026-10-22T15:35:00Z","v":36859,"vw":48.811467},{"c":48.8,"h":48.815,"l":48.795,"n":350,"o":48.8101,"t":"2026-10-22T15:40:00Z","v":41342,"vw":48.803374},{"c":48.805,"h":48.81,"l":48.79,"n":309,"o":48.795,"t":"2026-10-22T15:45:00Z","v":36633,"vw":48.801057},{"c":48.81,"h":48.82,"l":48.8026,"n":315,"o":48.805,"t":"2026-10-22T15:50:00Z","v":37355,"vw":48.810875},{"c":48.8128,"h":48.82,"l":48.81,"n":250,"o":48.81,"t":"2026-10-22T15:55:00Z","v":18126,"vw":48.812758},{"c":48.815,"h":48.82,"l":48.81,"n":316,"o":48.815,"t":"2026-10-22T16:00:00Z","v":27504,"vw":48.816455},{"c":48.825,"h":48.825,"l":48.81,"n":268,"o":48.82,"t":"2026-10-22T16:05:00Z","v":22104,"vw":48.817557},{"c":48.815,"h":48.83,"l":48.8128,"n":253,"o":48.825,"t":"2026-10-22T16:10:00Z","v":25300,"vw":48.820866},{"c":48.8201,"h":48.83,"l":48.815,"n":179,"o":48.815,"t":"2026-10-22T16:15:00Z","v":18189,"vw":48.822854},{"c":48.82,"h":48.83,"l":48.82,"n":257,"o":48.83,"t":"2026-10-22T16:20:00Z","v":29359,"vw":48.825006},{"c":48.815,"h":48.83,"l":48.81,"n":307,"o":48.82,"t":"2026-10-22T16:25:00Z","v":35854,"vw":48.820677},{"c":48.805,"h":48.815,"l":48.8,"n":343,"o":48.81,"t":"2026-10-22T16:30:00Z","v":29391,"vw":48.810407},{"c":48.785,"h":48.81,"l":48.78,"n":344,"o":48.81,"t":"2026-10-22T16:35:00Z","v":42035,"vw":48.795899},{"c":48.795,"h":48.795,"l":48.78,"n":353,"o":48.785,"t":"2026-10-22T16:40:00Z","v":32018,"vw":48.789158},{"c":48.805,"h":48.805,"l":48.79,"n":300,"o":48.795,"t":"2026-10-22T16:45:00Z","v":32904,"vw":48.799447},{"c":48.805,"h":48.81,"l":48.79,"n":232,"o":48.8,"t":"2026-10-22T16:50:00Z","v":24406,"vw":48.801727},{"c":48.815,"h":48.82,"l":48.81,"n":226,"o":48.81,"t":"2026-10-22T16:55:00Z","v":18587,"vw":48.815383},{"c":48.81,"h":48.82,"l":48.805,"n":349,"o":48.81,"t":"2026-10-22T17:00:00Z","v":33155,"vw":48.811377},{"c":48.815,"h":48.82,"l":48.81,"n":134,"o":48.815,"t":"2026-10-22T17:05:00Z","v":11204,"vw":48.816266},{"c":48.81,"h":48.82,"l":48.81,"n":109,"o":48.815,"t":"2026-10-22T17:10:00Z","v":8291,"vw":48.81463},{"c":48.81,"h":48.82,"l":48.805,"n":307,"o":48.815,"t":"2026-10-22T17:15:00Z","v":28693,"vw":48.811393},{"c":48.805,"h":48.82,"l":48.8,"n":294,"o":48.81,"t":"2026-10-22T17:20:00Z","v":23509,"vw":48.809806},{"c":48.815,"h":48.815,"l":48.8,"n":267,"o":48.81,"t":"2026-10-22T17:25:00Z","v":23593,"vw":48.809114},{"c":48.815,"h":48.82,"l":48.8,"n":186,"o":48.815,"t":"2026-10-22T17:30:00Z","v":17859,"vw":48.81167},{"c":48.815,"h":48.82,"l":48.81,"n":261,"o":48.81,"t":"2026-10-22T17:35:00Z","v":28442,"vw":48.811312},{"c":48.82,"h":48.825,"l":48.81,"n":372,"o":48.815,"t":"2026-10-22T17:40:00Z","v":33094,"vw":48.820144},{"c":48.8239,"h":48.825,"l":48.82,"n":157,"o":48.825,"t":"2026-10-22T17:45:00Z","v":10590,"vw":48.821536},{"c":48.815,"h":48.83,"l":48.81,"n":192,"o":48.8201,"t":"2026-10-22T17:50:00Z","v":17705,"vw":48.814542},{"c":48.825,"h":48.83,"l":48.815,"n":250,"o":48.815,"t":"2026-10-22T17:55:00Z","v":16407,"vw":48.820722},{"c":48.825,"h":48.83,"l":48.805,"n":515,"o":48.825,"t":"2026-10-22T18:00:00Z","v":50723,"vw":48.81781},{"c":48.83,"h":48.835,"l":48.8201,"n":234,"o":48.83,"t":"2026-10-22T18:05:00Z","v":19391,"vw":48.832936},{"c":48.83,"h":48.84,"l":48.825,"n":280,"o":48.835,"t":"2026-10-22T18:10:00Z","v":18376,"vw":48.831886},{"c":48.835,"h":48.835,"l":48.82,"n":248,"o":48.825,"t":"2026-10-22T18:15:00Z","v":20734,"vw":48.82794},{"c":48.8315,"h":48.835,"l":48.83,"n":148,"o":48.835,"t":"2026-10-22T18:20:00Z","v":13454,"vw":48.833797},{"c":48.835,"h":48.84,"l":48.83,"n":296,"o":48.835,"t":"2026-10-22T18:25:00Z","v":44688,"vw":48.833515},{"c":48.8301,"h":48.84,"l":48.82,"n":477,"o":48.83,"t":"2026-10-22T18:30:00Z","v":37221,"vw":48.829275},{"c":48.8228,"h":48.84,"l":48.82,"n":429,"o":48.83,"t":"2026-10-22T18:35:00Z","v":48310,"vw":48.82879},{"c":48.825,"h":48.83,"l":48.82,"n":201,"o":48.825,"t":"2026-10-22T18:40:00Z","v":8650,"vw":48.824342},{"c":48.82,"h":48.83,"l":48.82,"n":328,"o":48.83,"t":"2026-10-22T18:45:00Z","v":19224,"vw":48.82138},{"c":48.82,"h":48.83,"l":48.81,"n":369,"o":48.82,"t":"2026-10-22T18:50:00Z","v":41659,"vw":48.818249},{"c":48.815,"h":48.825,"l":48.81,"n":379,"o":48.815,"t":"2026-10-22T18:55:00Z","v":37714,"vw":48.819668},{"c":48.81,"h":48.82,"l":48.8,"n":480,"o":48.82,"t":"2026-10-22T19:00:00Z","v":60087,"vw":48.809827},{"c":48.815,"h":48.82,"l":48.81,"n":245,"o":48.82,"t":"2026-10-22T19:05:00Z","v":23878,"vw":48.816387},{"c":48.82,"h":48.83,"l":48.81,"n":689,"o":48.815,"t":"2026-10-22T19:10:00Z","v":87297,"vw":48.819713},{"c":48.82,"h":48.82,"l":48.815,"n":309,"o":48.815,"t":"2026-10-22T19:15:00Z","v":27912,"vw":48.819849},{"c":48.835,"h":48.835,"l":48.815,"n":526,"o":48.82,"t":"2026-10-22T19:20:00Z","v":48797,"vw":48.826093},{"c":48.83,"h":48.84,"l":48.82,"n":460,"o":48.8322,"t":"2026-10-22T19:25:00Z","v":38058,"vw":48.830857},{"c":48.82,"h":48.835,"l":48.82,"n":583,"o":48.83,"t":"2026-10-22T19:30:00Z","v":48229,"vw":48.829742},{"c":48.82,"h":48.84,"l":48.82,"n":702,"o":48.825,"t":"2026-10-22T19:35:00Z","v":88342,"vw":48.827391},{"c":48.835,"h":48.835,"l":48.82,"n":502,"o":48.825,"t":"2026-10-22T19:40:00Z","v":51722,"vw":48.829077},{"c":48.82,"h":48.84,"l":48.815,"n":1331,"o":48.83,"t":"2026-10-22T19:45:00Z","v":207458,"vw":48.822567},{"c":48.88,"h":48.93,"l":48.83,"n":1489,"o":48.83,"t":"2026-10-22T19:50:00Z","v":193086,"vw":48.86684},{"c":48.9,"h":48.93,"l":48.85,"n":2097,"o":48.88,"t":"2026-10-22T19:55:00Z","v":210070,"vw":48.878296},{"c":48.89,"h":48.89,"l":48.89,"n":51,"o":48.89,"t":"2026-10-22T20:00:00Z","v":399556,"vw":48.89},{"c":48.89,"h":48.89,"l":48.89,"n":5,"o":48.89,"t":"2026-10-22T20:15:00Z","v":266,"vw":48.89}],"history":[{"c":58.52,"h":59.59,"l":58.22,"n":12783,"o":59.32,"t":"2024-10-21T04:00:00Z","v":860605,"vw":58.555453},{"c":58.35,"h":58.82,"l":58.01,"n":13646,"o":58.3,"t":"2024-10-22T04:00:00Z","v":927246,"vw":58.415678},{"c":56.58,"h":58.47,"l":56.355,"n":17853,"o":58.29,"t":"2024-10-23T04:00:00Z","v":1162243,"vw":56.976263},{"c":56.31,"h":57.4997,"l":56.28,"n":15699,"o":56.89,"t":"2024-10-24T04:00:00Z","v":880902,"vw":56.529674},{"c":56.86,"h":57.48,"l":56.13,"n":16543,"o":56.4,"t":"2024-10-25T04:00:00Z","v":1140291,"vw":56.881726},{"c":57.38,"h":58.74,"l":57.28,"n":24531,"o":57.59,"t":"2024-10-28T04:00:00Z","v":1978327,"vw":57.848199},{"c":58.78,"h":59.26,"l":57.145,"n":31325,"o":57.41,"t":"2024-10-29T04:00:00Z","v":2762425,"vw":58.634199},{"c":52.48,"h":56.97,"l":51.89,"n":59078,"o":54.04,"t":"2024-10-30T04:00:00Z","v":5712559,"vw":54.017747},{"c":50.37,"h":52.49,"l":50.03,"n":39788,"o":52,"t":"2024-10-31T04:00:00Z","v":3119189,"vw":50.69548},{"c":51.23,"h":51.985,"l":49.8,"n":31509,"o":50.45,"t":"2024-11-01T04:00:00Z","v":3431604,"vw":51.165873},{"c":50.89,"h":51.695,"l":50.44,"n":19779,"o":50.96,"t":"2024-11-04T05:00:00Z","v":1545412,"vw":51.025731},{"c":50.85,"h":51.27,"l":50.35,"n":17281,"o":50.68,"t":"2024-11-05T05:00:00Z","v":1433157,"vw":50.854513},{"c":53.34,"h":54.14,"l":52.73,"n":26575,"o":53.39,"t":"2024-11-06T05:00:00Z","v":1991266,"vw":53.517035},{"c":53.19,"h":53.79,"l":52.88,"n":18538,"o":53.43,"t":"2024-11-07T05:00:00Z","v":1105326,"vw":53.249591},{"c":52.38,"h":53.16,"l":52.07,"n":23587,"o":53.08,"t":"2024-11-08T05:00:00Z","v":1300680,"vw":52.378061},{"c":52.47,"h":53.26,"l":52.07,"n":25138,"o":52.89,"t":"2024-11-11T05:00:00Z","v":1541970,"vw":52.635671},{"c":52.27,"h":52.76,"l":52,"n":14191,"o":52.46,"t":"2024-11-12T05:00:00Z","v":848674,"vw":52.326451},{"c":53.2,"h":54.6,"l":52.31,"n":26752,"o":52.46,"t":"2024-11-13T05:00:00Z","v":2139452,"vw":53.561923},{"c":52.23,"h":53.1,"l":52.05,"n":17554,"o":53.08,"t":"2024-11-14T05:00:00Z","v":1679711,"vw":52.442945},{"c":51.08,"h":52.22,"l":50.73,"n":16002,"o":52.03,"t":"2024-11-15T05:00:00Z","v":1389447,"vw":51.132195},{"c":49.24,"h":50.875,"l":48.805,"n":24152,"o":50.62,"t":"2024-11-18T05:00:00Z","v":2643488,"vw":49.34461},{"c":49.54,"h":49.85,"l":48.58,"n":18972,"o":48.7,"t":"2024-11-19T05:00:00Z","v":1731997,"vw":49.357083},{"c":49.97,"h":50.44,"l":49.25,"n":13388,"o":49.79,"t":"2024-11-20T05:00:00Z","v":973107,"vw":49.89666},{"c":50.2,"h":51.11,"l":50.145,"n":24777,"o":50.31,"t":"2024-11-21T05:00:00Z","v":2199834,"vw":50.529642},{"c":50.02,"h":50.75,"l":49.68,"n":24079,"o":50.33,"t":"2024-11-22T05:00:00Z","v":1528731,"vw":50.039493},{"c":50.11,"h":51.095,"l":49.99,"n":28444,"o":50.92,"t":"2024-11-25T05:00:00Z","v":2689362,"vw":50.446972},{"c":49.91,"h":50.45,"l":49.46,"n":20284,"o":50.15,"t":"2024-11-26T05:00:00Z","v":1612820,"vw":49.779625},{"c":49.57,"h":50.35,"l":49.42,"n":14816,"o":49.95,"t":"2024-11-27T05:00:00Z","v":1184329,"vw":49.647529},{"c":49.96,"h":50.17,"l":49.55,"n":7739,"o":49.64,"t":"2024-11-29T05:00:00Z","v":892144,"vw":49.938627},{"c":50.23,"h":50.84,"l":49.62,"n":28716,"o":49.83,"t":"2024-12-02T05:00:00Z","v":2482422,"vw":50.214253},{"c":50.76,"h":51.04,"l":49.73,"n":15409,"o":49.85,"t":"2024-12-03T05:00:00Z","v":1866099,"vw":50.657869},{"c":50.78,"h":51.55,"l":50.64,"n":15332,"o":51.07,"t":"2024-12-04T05:00:00Z","v":934280,"vw":50.914541},{"c":49.71,"h":50.54,"l":49.28,"n":16713,"o":50.54,"t":"2024-12-05T05:00:00Z","v":961802,"vw":49.747598},{"c":49.81,"h":50.69,"l":49.46,"n":23116,"o":50.06,"t":"2024-12-06T05:00:00Z","v":1510946,"vw":49.96944},{"c":49.08,"h":50,"l":48.56,"n":23879,"o":49.9,"t":"2024-12-09T05:00:00Z","v":1300797,"vw":49.049105},{"c":48.97,"h":49.6725,"l":48.65,"n":17775,"o":49.2,"t":"2024-12-10T05:00:00Z","v":1037315,"vw":49.068829},{"c":48.01,"h":49.56,"l":47.96,"n":29054,"o":49.38,"t":"2024-12-11T05:00:00Z","v":2099852,"vw":48.444706},{"c":47.94,"h":48.79,"l":47.3601,"n":17322,"o":47.9,"t":"2024-12-12T05:00:00Z","v":1349394,"vw":48.129045},{"c":47.1,"h":48.21,"l":46.9,"n":18631,"o":47.76,"t":"2024-12-13T05:00:00Z","v":1215614,"vw":47.21826},{"c":47.78,"h":48.135,"l":46.83,"n":22369,"o":47.29,"t":"2024-12-16T05:00:00Z","v":1372966,"vw":47.641736},{"c":47.2,"h":47.63,"l":46.86,"n":20334,"o":47.57,"t":"2024-12-17T05:00:00Z","v":1075010,"vw":47.25891},{"c":45.52,"h":47.4,"l":44.985,"n":24623,"o":47.38,"t":"2024-12-18T05:00:00Z","v":1719835,"vw":46.026237},{"c":45.05,"h":46.27,"l":44.76,"n":29412,"o":45.97,"t":"2024-12-19T05:00:00Z","v":1954077,"vw":45.079241},{"c":45.3,"h":45.43,"l":44.24,"n":23994,"o":44.26,"t":"2024-12-20T05:00:00Z","v":2883264,"vw":45.142023},{"c":45.16,"h":45.41,"l":44.51,"n":13784,"o":45.25,"t":"2024-12-23T05:00:00Z","v":890422,"vw":45.024292},{"c":45.36,"h":45.37,"l":44.85,"n":6161,"o":45.16,"t":"2024-12-24T05:00:00Z","v":329365,"vw":45.195059},{"c":45.38,"h":45.57,"l":45,"n":10676,"o":45.16,"t":"2024-12-26T05:00:00Z","v":547357,"vw":45.378775},{"c":44.97,"h":45.35,"l":44.18,"n":13314,"o":45.13,"t":"2024-12-27T05:00:00Z","v":754908,"vw":44.730094},{"c":43.91,"h":44.55,"l":43.61,"n":17123,"o":44.19,"t":"2024-12-30T05:00:00Z","v":1222676,"vw":43.994104},{"c":44.43,"h":44.45,"l":43.86,"n":13156,"o":44.37,"t":"2024-12-31T05:00:00Z","v":1199260,"vw":44.36118},{"c":44.34,"h":44.99,"l":43.99,"n":13550,"o":44.72,"t":"2025-01-02T05:00:00Z","v":893276,"vw":44.33881},{"c":44.58,"h":45.12,"l":44.28,"n":14271,"o":44.65,"t":"2025-01-03T05:00:00Z","v":1111436,"vw":44.687411},{"c":45.13,"h":45.19,"l":44.01,"n":19669,"o":44.36,"t":"2025-01-06T05:00:00Z","v":1470247,"vw":44.95622},{"c":44.31,"h":45.4,"l":43.9,"n":22484,"o":45.28,"t":"2025-01-07T05:00:00Z","v":1294621,"vw":44.331398},{"c":44.24,"h":44.45,"l":43.47,"n":15977,"o":43.92,"t":"2025-01-08T05:00:00Z","v":1027428,"vw":44.167172},{"c":44.7,"h":45,"l":44.01,"n":18561,"o":44.26,"t":"2025-01-10T05:00:00Z","v":1131554,"vw":44.628095},{"c":44.75,"h":44.96,"l":43.88,"n":20925,"o":44.28,"t":"2025-01-13T05:00:00Z","v":1976844,"vw":44.474374},{"c":45.44,"h":45.65,"l":44.6319,"n":25300,"o":45,"t":"2025-01-14T05:00:00Z","v":1801174,"vw":45.283167},{"c":45.11,"h":46.335,"l":44.79,"n":21131,"o":46.1,"t":"2025-01-15T05:00:00Z","v":1523297,"vw":45.167934},{"c":45.88,"h":45.94,"l":44.01,"n":28538,"o":45.26,"t":"2025-01-16T05:00:00Z","v":2241418,"vw":45.449629},{"c":44.19,"h":46.5534,"l":43.61,"n":25771,"o":46.26,"t":"2025-01-17T05:00:00Z","v":2419146,"vw":44.567848},{"c":45.48,"h":45.56,"l":43.56,"n":20524,"o":44.54,"t":"2025-01-21T05:00:00Z","v":1783553,"vw":44.868429},{"c":44.87,"h":45.89,"l":44.69,"n":20030,"o":45.46,"t":"2025-01-22T05:00:00Z","v":1502741,"vw":45.055414},{"c":44.28,"h":44.8216,"l":44.02,"n":18867,"o":44.31,"t":"2025-01-23T05:00:00Z","v":1690426,"vw":44.374621},{"c":44.31,"h":44.76,"l":44.13,"n":17509,"o":44.54,"t":"2025-01-24T05:00:00Z","v":1233778,"vw":44.412048},{"c":44.63,"h":45.58,"l":44.05,"n":22885,"o":44.17,"t":"2025-01-27T05:00:00Z","v":1547974,"vw":44.704155},{"c":45.73,"h":46.0499,"l":44.47,"n":21202,"o":44.89,"t":"2025-01-28T05:00:00Z","v":1484320,"vw":45.586656},{"c":44.5,"h":45.66,"l":43.95,"n":20988,"o":45.65,"t":"2025-01-29T05:00:00Z","v":1593660,"vw":44.481653},{"c":44.94,"h":45.7,"l":44.57,"n":20972,"o":44.57,"t":"2025-01-30T05:00:00Z","v":1398064,"vw":45.124842},{"c":45.36,"h":45.8,"l":44.9,"n":24326,"o":45.19,"t":"2025-01-31T05:00:00Z","v":2139332,"vw":45.324402},{"c":45.9,"h":46.4,"l":44.2,"n":31676,"o":44.53,"t":"2025-02-03T05:00:00Z","v":3170987,"vw":45.76791},{"c":46.84,"h":47,"l":45.455,"n":35549,"o":45.91,"t":"2025-02-04T05:00:00Z","v":3195734,"vw":46.44553},{"c":43.37,"h":44.86,"l":41.0701,"n":91722,"o":43.21,"t":"2025-02-05T05:00:00Z","v":8381686,"vw":42.605497},{"c":40.01,"h":43.3,"l":40,"n":47047,"o":43.16,"t":"2025-02-06T05:00:00Z","v":3762760,"vw":40.847738},{"c":40.59,"h":41.34,"l":39.62,"n":33557,"o":40.25,"t":"2025-02-07T05:00:00Z","v":2485437,"vw":40.588743},{"c":43.02,"h":43.08,"l":41.39,"n":31902,"o":41.75,"t":"2025-02-10T05:00:00Z","v":2670628,"vw":42.501772},{"c":42.7,"h":43.36,"l":41.79,"n":27453,"o":42.8,"t":"2025-02-11T05:00:00Z","v":2407480,"vw":42.676607},{"c":43.17,"h":43.67,"l":42.03,"n":20258,"o":42.03,"t":"2025-02-12T05:00:00Z","v":1808208,"vw":43.082511},{"c":43.72,"h":43.86,"l":42.665,"n":21646,"o":43.5,"t":"2025-02-13T05:00:00Z","v":1205410,"vw":43.46113},{"c":44.1,"h":44.3225,"l":43.415,"n":18773,"o":43.81,"t":"2025-02-14T05:00:00Z","v":1111201,"vw":44.00566},{"c":44.22,"h":44.55,"l":43.63,"n":20745,"o":44.18,"t":"2025-02-18T05:00:00Z","v":1400395,"vw":44.199252},{"c":43.55,"h":44,"l":43.26,"n":17890,"o":43.56,"t":"2025-02-19T05:00:00Z","v":1588872,"vw":43.572193},{"c":43.09,"h":43.67,"l":42.54,"n":20357,"o":43.46,"t":"2025-02-20T05:00:00Z","v":1166209,"vw":43.00069},{"c":42.97,"h":43.4,"l":42.625,"n":19702,"o":43.35,"t":"2025-02-21T05:00:00Z","v":1115255,"vw":42.946375},{"c":42.9,"h":43.19,"l":41.77,"n":16432,"o":43.1,"t":"2025-02-24T05:00:00Z","v":1591779,"vw":42.756451},{"c":42.86,"h":42.99,"l":42.17,"n":17204,"o":42.72,"t":"2025-02-25T05:00:00Z","v":1077068,"vw":42.731102},{"c":42.81,"h":43.425,"l":42.73,"n":13620,"o":43.09,"t":"2025-02-26T05:00:00Z","v":740013,"vw":42.913009},{"c":42.5,"h":42.978,"l":42.09,"n":16439,"o":42.88,"t":"2025-02-27T05:00:00Z","v":843767,"vw":42.49753},{"c":42.97,"h":43.4,"l":42.105,"n":18701,"o":42.5,"t":"2025-02-28T05:00:00Z","v":1164229,"vw":42.892623},{"c":41.59,"h":43.015,"l":41.225,"n":21566,"o":42.97,"t":"2025-03-03T05:00:00Z","v":1684883,"vw":41.854511},{"c":41.6,"h":42.27,"l":40.99,"n":24622,"o":41.11,"t":"2025-03-04T05:00:00Z","v":1550602,"vw":41.679377},{"c":41.91,"h":42.05,"l":40.91,"n":14565,"o":41.07,"t":"2025-03-05T05:00:00Z","v":1627854,"vw":41.718083},{"c":41.16,"h":42.2,"l":40.86,"n":15535,"o":41.43,"t":"2025-03-06T05:00:00Z","v":1021035,"vw":41.454738},{"c":40.74,"h":41.51,"l":40.345,"n":26216,"o":40.85,"t":"2025-03-07T05:00:00Z","v":2023543,"vw":40.741529},{"c":40.01,"h":40.535,"l":39.64,"n":28524,"o":40.31,"t":"2025-03-10T04:00:00Z","v":2424550,"vw":40.130883},{"c":39.73,"h":40.375,"l":39.49,"n":29588,"o":39.93,"t":"2025-03-11T04:00:00Z","v":2231375,"vw":39.893642},{"c":39.94,"h":40.27,"l":39.44,"n":23627,"o":40.03,"t":"2025-03-12T04:00:00Z","v":1203957,"vw":39.937559},{"c":39.16,"h":39.76,"l":39.105,"n":24652,"o":39.65,"t":"2025-03-13T04:00:00Z","v":1278058,"vw":39.401989},{"c":40.01,"h":40.22,"l":39.42,"n":17968,"o":39.57,"t":"2025-03-14T04:00:00Z","v":1346839,"vw":39.979348},{"c":41.45,"h":41.83,"l":39.89,"n":20228,"o":40.03,"t":"2025-03-17T04:00:00Z","v":1241758,"vw":41.395776},{"c":41.51,"h":41.705,"l":40.86,"n":17747,"o":41.47,"t":"2025-03-18T04:00:00Z","v":1607221,"vw":41.321176},{"c":42.26,"h":42.94,"l":41.31,"n":21426,"o":41.54,"t":"2025-03-19T04:00:00Z","v":1344790,"vw":42.431303},{"c":41.54,"h":42.295,"l":41.405,"n":15327,"o":41.81,"t":"2025-03-20T04:00:00Z","v":943668,"vw":41.646421},{"c":41,"h":41.45,"l":40.64,"n":18013,"o":41.27,"t":"2025-03-21T04:00:00Z","v":2415995,"vw":41.024462},{"c":41.38,"h":41.65,"l":41.15,"n":20214,"o":41.48,"t":"2025-03-24T04:00:00Z","v":1210878,"vw":41.365198},{"c":42.04,"h":42.17,"l":41.54,"n":21258,"o":41.54,"t":"2025-03-25T04:00:00Z","v":1844414,"vw":41.999919},{"c":41.69,"h":42.34,"l":41.49,"n":17845,"o":42.04,"t":"2025-03-26T04:00:00Z","v":1454207,"vw":41.740173},{"c":41.69,"h":41.855,"l":41.335,"n":15198,"o":41.73,"t":"2025-03-27T04:00:00Z","v":746550,"vw":41.69967},{"c":41.64,"h":42.74,"l":41.23,"n":18523,"o":42.42,"t":"2025-03-28T04:00:00Z","v":1056130,"vw":41.714107},{"c":40.45,"h":41.245,"l":39.715,"n":21719,"o":41.13,"t":"2025-03-31T04:00:00Z","v":1522271,"vw":40.350736},{"c":40.9,"h":41.155,"l":39.975,"n":14281,"o":40.38,"t":"2025-04-01T04:00:00Z","v":941738,"vw":40.76691},{"c":41.56,"h":41.9,"l":40.19,"n":19200,"o":40.28,"t":"2025-04-02T04:00:00Z","v":1502528,"vw":41.398732},{"c":40.48,"h":41.05,"l":39.99,"n":22314,"o":40.05,"t":"2025-04-03T04:00:00Z","v":1429647,"vw":40.560241},{"c":38.36,"h":39.88,"l":37.81,"n":37195,"o":39.57,"t":"2025-04-04T04:00:00Z","v":2294466,"vw":38.543481},{"c":38.03,"h":39.7099,"l":36.53,"n":32024,"o":37.05,"t":"2025-04-07T04:00:00Z","v":2353942,"vw":37.945568},{"c":37.96,"h":40.03,"l":37.59,"n":32093,"o":39.08,"t":"2025-04-08T04:00:00Z","v":2843407,"vw":38.709192},{"c":41.35,"h":42.37,"l":37.075,"n":35870,"o":37.56,"t":"2025-04-09T04:00:00Z","v":3880505,"vw":40.68609},{"c":41.14,"h":41.39,"l":39.63,"n":24329,"o":40.65,"t":"2025-04-10T04:00:00Z","v":1581197,"vw":40.907922},{"c":41.3,"h":41.955,"l":40.27,"n":15832,"o":41.19,"t":"2025-04-11T04:00:00Z","v":1198303,"vw":41.156187},{"c":41.66,"h":42.115,"l":40.89,"n":15856,"o":42.09,"t":"2025-04-14T04:00:00Z","v":1019289,"vw":41.50919},{"c":41.68,"h":42.13,"l":41.41,"n":14611,"o":41.88,"t":"2025-04-15T04:00:00Z","v":760089,"vw":41.72873},{"c":40.83,"h":41.965,"l":40.3,"n":18091,"o":41.34,"t":"2025-04-16T04:00:00Z","v":1042040,"vw":40.875092},{"c":40.39,"h":40.975,"l":40.02,"n":14439,"o":40.69,"t":"2025-04-17T04:00:00Z","v":819631,"vw":40.473666},{"c":39.42,"h":40.23,"l":38.93,"n":13527,"o":40.11,"t":"2025-04-21T04:00:00Z","v":769138,"vw":39.395269},{"c":40.35,"h":40.615,"l":39.795,"n":18569,"o":39.91,"t":"2025-04-22T04:00:00Z","v":1178947,"vw":40.25142},{"c":41.29,"h":42.205,"l":40.68,"n":21000,"o":41.36,"t":"2025-04-23T04:00:00Z","v":1118314,"vw":41.543742},{"c":41.65,"h":42.01,"l":41.295,"n":18663,"o":41.67,"t":"2025-04-24T04:00:00Z","v":1426899,"vw":41.702202},{"c":42.28,"h":42.33,"l":41.18,"n":15904,"o":41.52,"t":"2025-04-25T04:00:00Z","v":1070314,"vw":42.11265},{"c":42.21,"h":42.6881,"l":41.8,"n":13649,"o":42.21,"t":"2025-04-28T04:00:00Z","v":696482,"vw":42.197155},{"c":42.82,"h":43.02,"l":42.15,"n":16874,"o":42.21,"t":"2025-04-29T04:00:00Z","v":854085,"vw":42.756508},{"c":42.84,"h":42.98,"l":41.7284,"n":16535,"o":42.16,"t":"2025-04-30T04:00:00Z","v":1014755,"vw":42.742662},{"c":42.71,"h":43.385,"l":42.67,"n":14966,"o":43.38,"t":"2025-05-01T04:00:00Z","v":642499,"vw":42.867721},{"c":43.01,"h":43.5,"l":42.94,"n":16828,"o":43.17,"t":"2025-05-02T04:00:00Z","v":734606,"vw":43.105811},{"c":43.85,"h":44.48,"l":42.745,"n":25102,"o":42.84,"t":"2025-05-05T04:00:00Z","v":1567545,"vw":44.080572},{"c":44.27,"h":44.67,"l":43.07,"n":31113,"o":43.23,"t":"2025-05-06T04:00:00Z","v":2291653,"vw":44.205523},{"c":45.28,"h":46.57,"l":44.7,"n":51060,"o":45.875,"t":"2025-05-07T04:00:00Z","v":3213076,"vw":45.520061},{"c":45.48,"h":45.84,"l":44.79,"n":20732,"o":45.4,"t":"2025-05-08T04:00:00Z","v":1215546,"vw":45.487731},{"c":45.3,"h":45.69,"l":44.965,"n":18612,"o":45.48,"t":"2025-05-09T04:00:00Z","v":1370252,"vw":45.311972},{"c":45.84,"h":46.49,"l":45.56,"n":22931,"o":46.07,"t":"2025-05-12T04:00:00Z","v":1457799,"vw":45.864359},{"c":45.88,"h":45.94,"l":44.95,"n":22939,"o":45.83,"t":"2025-05-13T04:00:00Z","v":1611826,"vw":45.651132},{"c":45.72,"h":46.16,"l":45.44,"n":18228,"o":46.02,"t":"2025-05-14T04:00:00Z","v":955092,"vw":45.769981},{"c":45.7,"h":46.2,"l":45.43,"n":21387,"o":45.73,"t":"2025-05-15T04:00:00Z","v":1444516,"vw":45.79032},{"c":46.32,"h":46.73,"l":45.53,"n":22895,"o":45.67,"t":"2025-05-16T04:00:00Z","v":1501189,"vw":46.269835},{"c":46.33,"h":46.59,"l":45.81,"n":23855,"o":45.98,"t":"2025-05-19T04:00:00Z","v":1692392,"vw":46.326035},{"c":46.53,"h":46.74,"l":45.975,"n":14753,"o":46.23,"t":"2025-05-20T04:00:00Z","v":829883,"vw":46.46409},{"c":46.31,"h":46.95,"l":45.895,"n":20078,"o":46.04,"t":"2025-05-21T04:00:00Z","v":1032033,"vw":46.374135},{"c":46.76,"h":46.96,"l":46.18,"n":17325,"o":46.33,"t":"2025-05-22T04:00:00Z","v":1187731,"vw":46.745668},{"c":46.82,"h":46.98,"l":46.05,"n":13218,"o":46.37,"t":"2025-05-23T04:00:00Z","v":705413,"vw":46.745555},{"c":47.53,"h":47.6399,"l":46.98,"n":20101,"o":47.1,"t":"2025-05-27T04:00:00Z","v":1384787,"vw":47.459225},{"c":47.19,"h":47.505,"l":47.04,"n":18510,"o":47.3,"t":"2025-05-28T04:00:00Z","v":933606,"vw":47.236618},{"c":47.25,"h":47.3,"l":46.66,"n":15396,"o":47.22,"t":"2025-05-29T04:00:00Z","v":788742,"vw":47.107251},{"c":47.68,"h":47.98,"l":46.68,"n":23450,"o":47.41,"t":"2025-05-30T04:00:00Z","v":1317161,"vw":47.677886},{"c":49.29,"h":49.64,"l":47.77,"n":32189,"o":47.81,"t":"2025-06-02T04:00:00Z","v":2125460,"vw":49.106434},{"c":49.78,"h":49.835,"l":49,"n":19068,"o":49.27,"t":"2025-06-03T04:00:00Z","v":1265773,"vw":49.593203},{"c":49.96,"h":50.62,"l":49.44,"n":23535,"o":50,"t":"2025-06-04T04:00:00Z","v":1543575,"vw":49.874404},{"c":50.14,"h":50.675,"l":49.875,"n":17626,"o":50,"t":"2025-06-05T04:00:00Z","v":1035710,"vw":50.237074},{"c":50.64,"h":50.71,"l":49.92,"n":17018,"o":50.41,"t":"2025-06-06T04:00:00Z","v":966272,"vw":50.487187},{"c":50.65,"h":51.265,"l":50.46,"n":21679,"o":50.57,"t":"2025-06-09T04:00:00Z","v":1393034,"vw":50.878607},{"c":50.48,"h":51.25,"l":50.2,"n":21881,"o":50.77,"t":"2025-06-10T04:00:00Z","v":1842780,"vw":50.536721},{"c":50.23,"h":50.62,"l":49.79,"n":24366,"o":50.36,"t":"2025-06-11T04:00:00Z","v":1414963,"vw":50.171218},{"c":49.3,"h":50.64,"l":49.18,"n":18270,"o":49.92,"t":"2025-06-12T04:00:00Z","v":1614088,"vw":49.502808},{"c":49.02,"h":49.68,"l":48.66,"n":17151,"o":48.92,"t":"2025-06-13T04:00:00Z","v":1200052,"vw":49.095645},{"c":49.45,"h":49.87,"l":48.92,"n":18584,"o":49.16,"t":"2025-06-16T04:00:00Z","v":909755,"vw":49.492479},{"c":49.68,"h":49.99,"l":48.7667,"n":17451,"o":49.21,"t":"2025-06-17T04:00:00Z","v":850416,"vw":49.721139},{"c":49.71,"h":50.1,"l":49.49,"n":15717,"o":49.56,"t":"2025-06-18T04:00:00Z","v":1044304,"vw":49.745767},{"c":48.98,"h":50.35,"l":48.57,"n":20511,"o":50.265,"t":"2025-06-20T04:00:00Z","v":1958990,"vw":49.068394},{"c":49.44,"h":49.59,"l":48.5,"n":25978,"o":49.15,"t":"2025-06-23T04:00:00Z","v":1680906,"vw":49.356845},{"c":50.11,"h":50.32,"l":49.47,"n":19634,"o":49.73,"t":"2025-06-24T04:00:00Z","v":1142199,"vw":50.037597},{"c":50.15,"h":50.665,"l":49.68,"n":14088,"o":50.11,"t":"2025-06-25T04:00:00Z","v":830051,"vw":50.189047},{"c":50.93,"h":51,"l":49.8326,"n":15767,"o":50.4,"t":"2025-06-26T04:00:00Z","v":880693,"vw":50.800739},{"c":50.26,"h":51.045,"l":50.03,"n":21820,"o":51,"t":"2025-06-27T04:00:00Z","v":1656880,"vw":50.406783},{"c":50.75,"h":51.15,"l":50.62,"n":19886,"o":50.62,"t":"2025-06-30T04:00:00Z","v":1474229,"vw":50.810192},{"c":50.03,"h":51.33,"l":49.46,"n":25711,"o":50.72,"t":"2025-07-01T04:00:00Z","v":1965721,"vw":50.133957},{"c":50.05,"h":50.06,"l":49.425,"n":17170,"o":49.99,"t":"2025-07-02T04:00:00Z","v":996079,"vw":49.882089},{"c":51.15,"h":51.45,"l":50.12,"n":18297,"o":50.23,"t":"2025-07-03T04:00:00Z","v":1066983,"vw":51.021751},{"c":51.1,"h":51.33,"l":50.6419,"n":20426,"o":50.94,"t":"2025-07-07T04:00:00Z","v":1385045,"vw":50.979248},{"c":51.18,"h":51.23,"l":49.9025,"n":22687,"o":51.12,"t":"2025-07-08T04:00:00Z","v":1380824,"vw":50.84186},{"c":53.565,"h":53.63,"l":51.08,"n":34312,"o":51.18,"t":"2025-07-09T04:00:00Z","v":2234944,"vw":52.9077},{"c":51.41,"h":53.9,"l":51.37,"n":32139,"o":53.7,"t":"2025-07-10T04:00:00Z","v":2075963,"vw":51.985756},{"c":49.575,"h":51.4,"l":49.1779,"n":29657,"o":51.35,"t":"2025-07-11T04:00:00Z","v":1680022,"vw":49.779213},{"c":50.44,"h":50.96,"l":49.43,"n":23724,"o":49.53,"t":"2025-07-14T04:00:00Z","v":1450617,"vw":50.408682},{"c":50.34,"h":50.88,"l":50.09,"n":16439,"o":50.56,"t":"2025-07-15T04:00:00Z","v":1046705,"vw":50.4437},{"c":50.3,"h":50.7221,"l":49.81,"n":18897,"o":50.5,"t":"2025-07-16T04:00:00Z","v":1291475,"vw":50.286288},{"c":50.57,"h":51.4,"l":50.14,"n":18361,"o":50.38,"t":"2025-07-17T04:00:00Z","v":1378377,"vw":50.712854},{"c":51.3,"h":51.61,"l":50.44,"n":22274,"o":50.83,"t":"2025-07-18T04:00:00Z","v":1173485,"vw":51.277338},{"c":52.13,"h":52.985,"l":51.27,"n":29147,"o":51.31,"t":"2025-07-21T04:00:00Z","v":1455913,"vw":52.36854},{"c":51.94,"h":52.97,"l":51.86,"n":22168,"o":52.46,"t":"2025-07-22T04:00:00Z","v":1368398,"vw":52.112112},{"c":51.81,"h":52.19,"l":51,"n":16595,"o":52.07,"t":"2025-07-23T04:00:00Z","v":828375,"vw":51.719399},{"c":53.38,"h":53.59,"l":52.16,"n":38386,"o":52.765,"t":"2025-07-24T04:00:00Z","v":2305719,"vw":53.129394},{"c":54.69,"h":55.27,"l":53.22,"n":33506,"o":53.65,"t":"2025-07-25T04:00:00Z","v":2479742,"vw":54.657293},{"c":54.41,"h":55.535,"l":53.755,"n":31819,"o":54.69,"t":"2025-07-28T04:00:00Z","v":2072884,"vw":54.540253},{"c":54.23,"h":55.16,"l":54.095,"n":37100,"o":54.56,"t":"2025-07-29T04:00:00Z","v":2328590,"vw":54.520459},{"c":57.11,"h":57.81,"l":52.77,"n":47685,"o":57.81,"t":"2025-07-30T04:00:00Z","v":3256482,"vw":56.201211},{"c":55.83,"h":58.41,"l":55.81,"n":42107,"o":57.32,"t":"2025-07-31T04:00:00Z","v":2600612,"vw":56.433631},{"c":54.73,"h":55.37,"l":53.78,"n":37965,"o":54.98,"t":"2025-08-01T04:00:00Z","v":2070121,"vw":54.752416},{"c":56.48,"h":56.56,"l":54.59,"n":29292,"o":55.02,"t":"2025-08-04T04:00:00Z","v":1656971,"vw":55.983626},{"c":55.09,"h":56.8406,"l":55.01,"n":23495,"o":56.44,"t":"2025-08-05T04:00:00Z","v":1152861,"vw":55.417592},{"c":55.72,"h":55.76,"l":54.71,"n":20074,"o":55.16,"t":"2025-08-06T04:00:00Z","v":1074254,"vw":55.431275},{"c":54.36,"h":55.92,"l":53.27,"n":33333,"o":55.92,"t":"2025-08-07T04:00:00Z","v":1405275,"vw":54.232136},{"c":52.79,"h":54.675,"l":52.64,"n":27156,"o":54.42,"t":"2025-08-08T04:00:00Z","v":1242722,"vw":53.223966},{"c":54.39,"h":55.62,"l":54.1,"n":32848,"o":54.33,"t":"2025-08-11T04:00:00Z","v":1743985,"vw":54.800277},{"c":56.84,"h":56.99,"l":53.93,"n":34514,"o":54.34,"t":"2025-08-12T04:00:00Z","v":2024085,"vw":56.276534},{"c":58.1,"h":58.13,"l":56.5,"n":24556,"o":56.94,"t":"2025-08-13T04:00:00Z","v":1654243,"vw":57.794569},{"c":56.95,"h":58.26,"l":56.82,"n":22834,"o":57.86,"t":"2025-08-14T04:00:00Z","v":999975,"vw":57.167741},{"c":58.41,"h":58.56,"l":57.255,"n":23476,"o":57.325,"t":"2025-08-15T04:00:00Z","v":1352027,"vw":58.098757},{"c":58.49,"h":58.88,"l":57.605,"n":23763,"o":58.69,"t":"2025-08-18T04:00:00Z","v":1265247,"vw":58.325201},{"c":58.21,"h":58.79,"l":57.65,"n":26813,"o":58.67,"t":"2025-08-19T04:00:00Z","v":1786737,"vw":58.278604},{"c":58.27,"h":58.75,"l":57.13,"n":25237,"o":58.46,"t":"2025-08-20T04:00:00Z","v":1664290,"vw":58.131323},{"c":58.52,"h":58.665,"l":57.74,"n":17616,"o":58.34,"t":"2025-08-21T04:00:00Z","v":1038261,"vw":58.302975},{"c":59.11,"h":59.58,"l":58.425,"n":25453,"o":58.64,"t":"2025-08-22T04:00:00Z","v":1232999,"vw":59.157284},{"c":57.96,"h":59.365,"l":57.9,"n":17760,"o":59.04,"t":"2025-08-25T04:00:00Z","v":900415,"vw":58.420461},{"c":57.39,"h":59.055,"l":57.35,"n":23210,"o":58.61,"t":"2025-08-26T04:00:00Z","v":2147465,"vw":57.627614},{"c":58.49,"h":58.6,"l":57.6,"n":23227,"o":57.6,"t":"2025-08-27T04:00:00Z","v":1359254,"vw":58.220902},{"c":59.16,"h":59.59,"l":58.4529,"n":16822,"o":58.49,"t":"2025-08-28T04:00:00Z","v":902683,"vw":59.159027},{"c":59.02,"h":59.72,"l":58.6615,"n":16703,"o":59.21,"t":"2025-08-29T04:00:00Z","v":1025580,"vw":59.076257},{"c":56.84,"h":58.54,"l":56.07,"n":25992,"o":58.11,"t":"2025-09-02T04:00:00Z","v":1919316,"vw":56.940231},{"c":55.43,"h":56.7,"l":54.325,"n":33133,"o":56.61,"t":"2025-09-03T04:00:00Z","v":1978453,"vw":55.337574},{"c":55.73,"h":55.805,"l":54.24,"n":24960,"o":55.31,"t":"2025-09-04T04:00:00Z","v":1594597,"vw":55.42675},{"c":56.03,"h":56.54,"l":55.285,"n":18370,"o":55.685,"t":"2025-09-05T04:00:00Z","v":840225,"vw":55.899189},{"c":57.57,"h":57.705,"l":56,"n":31537,"o":56.03,"t":"2025-09-08T04:00:00Z","v":1744514,"vw":57.195272},{"c":57.36,"h":57.76,"l":56.675,"n":18285,"o":57.57,"t":"2025-09-09T04:00:00Z","v":847635,"vw":57.277503},{"c":56.32,"h":57.87,"l":55.8,"n":20637,"o":57.5,"t":"2025-09-10T04:00:00Z","v":954686,"vw":56.337436},{"c":57.19,"h":57.31,"l":56.04,"n":14860,"o":56.45,"t":"2025-09-11T04:00:00Z","v":764327,"vw":56.970436},{"c":56.2,"h":57.57,"l":56.04,"n":15545,"o":57.27,"t":"2025-09-12T04:00:00Z","v":748554,"vw":56.508823},{"c":56.19,"h":56.93,"l":55.87,"n":21366,"o":56.37,"t":"2025-09-15T04:00:00Z","v":1246220,"vw":56.341789},{"c":57.16,"h":57.47,"l":56.03,"n":24163,"o":56.4,"t":"2025-09-16T04:00:00Z","v":1907844,"vw":56.979015},{"c":56.96,"h":58.14,"l":56.543,"n":20509,"o":57.17,"t":"2025-09-17T04:00:00Z","v":1618496,"vw":57.171403},{"c":57.49,"h":58.06,"l":57.07,"n":22255,"o":57.47,"t":"2025-09-18T04:00:00Z","v":1736139,"vw":57.588975},{"c":58.06,"h":58.075,"l":57.08,"n":17430,"o":57.47,"t":"2025-09-19T04:00:00Z","v":3412272,"vw":57.885176},{"c":59.83,"h":59.86,"l":57.56,"n":24032,"o":58.02,"t":"2025-09-22T04:00:00Z","v":1438305,"vw":59.460463},{"c":58.3,"h":60.06,"l":58.08,"n":18957,"o":60,"t":"2025-09-23T04:00:00Z","v":1419906,"vw":58.724366},{"c":58.11,"h":60.305,"l":58.07,"n":20965,"o":58.86,"t":"2025-09-24T04:00:00Z","v":1360734,"vw":58.806083},{"c":58.61,"h":59.03,"l":57.47,"n":24207,"o":57.75,"t":"2025-09-25T04:00:00Z","v":1172611,"vw":58.578695},{"c":59.54,"h":59.82,"l":57.99,"n":21408,"o":58.57,"t":"2025-09-26T04:00:00Z","v":937027,"vw":59.229671},{"c":59.3,"h":60.02,"l":58.9,"n":14482,"o":59.83,"t":"2025-09-29T04:00:00Z","v":797355,"vw":59.394362},{"c":57.47,"h":59.37,"l":56.8201,"n":18288,"o":59.37,"t":"2025-09-30T04:00:00Z","v":1084634,"vw":57.746217},{"c":57.82,"h":58.42,"l":56.82,"n":20840,"o":57.32,"t":"2025-10-01T04:00:00Z","v":1272147,"vw":57.636077},{"c":59.46,"h":59.5,"l":57.58,"n":20428,"o":58.02,"t":"2025-10-02T04:00:00Z","v":976340,"vw":58.901398},{"c":59.33,"h":59.87,"l":58.61,"n":18539,"o":59.56,"t":"2025-10-03T04:00:00Z","v":842674,"vw":59.147998},{"c":60.73,"h":61.03,"l":59.39,"n":23609,"o":59.85,"t":"2025-10-06T04:00:00Z","v":1298359,"vw":60.479435},{"c":59.98,"h":62.11,"l":59.81,"n":40641,"o":61.56,"t":"2025-10-07T04:00:00Z","v":2960345,"vw":61.126121},{"c":63.31,"h":63.42,"l":60.16,"n":23522,"o":60.22,"t":"2025-10-08T04:00:00Z","v":1553860,"vw":62.465204},{"c":63.2,"h":63.68,"l":61.84,"n":20437,"o":63.1,"t":"2025-10-09T04:00:00Z","v":1020118,"vw":62.971725},{"c":61.46,"h":63.9,"l":60.99,"n":21595,"o":63.04,"t":"2025-10-10T04:00:00Z","v":1126737,"vw":61.696868},{"c":62.42,"h":63.11,"l":61.44,"n":14285,"o":62.36,"t":"2025-10-13T04:00:00Z","v":671797,"vw":62.463996},{"c":61.15,"h":61.485,"l":60.03,"n":22973,"o":61.26,"t":"2025-10-14T04:00:00Z","v":1334000,"vw":60.908733},{"c":60.56,"h":62.15,"l":60.425,"n":16473,"o":61.6,"t":"2025-10-15T04:00:00Z","v":775598,"vw":60.847256},{"c":60.29,"h":61.921,"l":60.05,"n":18263,"o":61,"t":"2025-10-16T04:00:00Z","v":857603,"vw":60.68029},{"c":60.38,"h":61,"l":59.55,"n":14886,"o":60.13,"t":"2025-10-17T04:00:00Z","v":678980,"vw":60.342966},{"c":62.23,"h":62.53,"l":60.835,"n":17490,"o":60.9,"t":"2025-10-20T04:00:00Z","v":796895,"vw":62.01344},{"c":60.98,"h":62.234,"l":60.98,"n":17634,"o":62.23,"t":"2025-10-21T04:00:00Z","v":1247335,"vw":61.398278},{"c":61.24,"h":61.97,"l":60.25,"n":20645,"o":60.35,"t":"2025-10-22T04:00:00Z","v":1341257,"vw":61.243901},{"c":62.32,"h":63.03,"l":60.97,"n":15918,"o":61.15,"t":"2025-10-23T04:00:00Z","v":956956,"vw":62.174349},{"c":62.3,"h":63.175,"l":61.11,"n":22052,"o":62.96,"t":"2025-10-24T04:00:00Z","v":1125821,"vw":62.158324},{"c":62.68,"h":63.8,"l":62.21,"n":30199,"o":62.7,"t":"2025-10-27T04:00:00Z","v":1737874,"vw":62.743082},{"c":63,"h":63.8,"l":62.205,"n":47087,"o":62.85,"t":"2025-10-28T04:00:00Z","v":3777398,"vw":63.254355},{"c":32.34,"h":40.41,"l":32.02,"n":264371,"o":39.642,"t":"2025-10-29T04:00:00Z","v":29366628,"vw":34.169366},{"c":35,"h":35.81,"l":32.2713,"n":102653,"o":32.45,"t":"2025-10-30T04:00:00Z","v":9397856,"vw":34.771418},{"c":35.23,"h":35.35,"l":33.61,"n":60033,"o":35,"t":"2025-10-31T04:00:00Z","v":5728561,"vw":34.513597},{"c":36.07,"h":36.465,"l":34.595,"n":57636,"o":35.11,"t":"2025-11-03T05:00:00Z","v":4493776,"vw":35.907967},{"c":35.35,"h":36.28,"l":34.77,"n":41807,"o":35.68,"t":"2025-11-04T05:00:00Z","v":3041975,"vw":35.314586},{"c":35,"h":35.66,"l":34.8774,"n":33940,"o":35.39,"t":"2025-11-05T05:00:00Z","v":2319611,"vw":35.156624},{"c":34.11,"h":35.12,"l":33.58,"n":30105,"o":34.88,"t":"2025-11-06T05:00:00Z","v":1966055,"vw":34.22491},{"c":34.14,"h":34.24,"l":33.07,"n":23219,"o":33.97,"t":"2025-11-07T05:00:00Z","v":1535380,"vw":33.857573},{"c":34.44,"h":34.86,"l":33.72,"n":21404,"o":34.36,"t":"2025-11-10T05:00:00Z","v":1337386,"vw":34.446519},{"c":35.77,"h":35.895,"l":34.3757,"n":25704,"o":34.57,"t":"2025-11-11T05:00:00Z","v":1797844,"vw":35.425619},{"c":35.53,"h":36.34,"l":35.4,"n":23525,"o":35.96,"t":"2025-11-12T05:00:00Z","v":1453757,"vw":35.71719},{"c":34.32,"h":35.45,"l":34.205,"n":27921,"o":34.92,"t":"2025-11-13T05:00:00Z","v":1892726,"vw":34.637337},{"c":33.69,"h":34.06,"l":32.81,"n":30608,"o":33.34,"t":"2025-11-14T05:00:00Z","v":2225498,"vw":33.579365},{"c":33.17,"h":33.93,"l":32.87,"n":23798,"o":33.56,"t":"2025-11-17T05:00:00Z","v":1300880,"vw":33.35284},{"c":32.94,"h":33.38,"l":32.45,"n":24242,"o":32.91,"t":"2025-11-18T05:00:00Z","v":1325293,"vw":32.950644},{"c":32.14,"h":32.93,"l":32,"n":24241,"o":32.72,"t":"2025-11-19T05:00:00Z","v":1742010,"vw":32.299586},{"c":31.39,"h":32.875,"l":31.34,"n":24206,"o":32.6,"t":"2025-11-20T05:00:00Z","v":1769528,"vw":31.690964},{"c":31.35,"h":31.47,"l":30.34,"n":28087,"o":31.2,"t":"2025-11-21T05:00:00Z","v":2032615,"vw":31.125488},{"c":31.47,"h":31.66,"l":30.82,"n":18067,"o":31.37,"t":"2025-11-24T05:00:00Z","v":1447915,"vw":31.436028},{"c":32.47,"h":32.63,"l":31.55,"n":18144,"o":31.57,"t":"2025-11-25T05:00:00Z","v":1061109,"vw":32.347651},{"c":32.35,"h":32.84,"l":32.15,"n":21999,"o":32.54,"t":"2025-11-26T05:00:00Z","v":1310283,"vw":32.351724},{"c":33.07,"h":33.39,"l":32.66,"n":16077,"o":32.74,"t":"2025-11-28T05:00:00Z","v":913306,"vw":33.073201},{"c":32.26,"h":33.22,"l":32.19,"n":27113,"o":32.47,"t":"2025-12-01T05:00:00Z","v":1687839,"vw":32.53473},{"c":31.96,"h":32.865,"l":31.875,"n":27418,"o":32.51,"t":"2025-12-02T05:00:00Z","v":2232105,"vw":32.230663},{"c":31.52,"h":32.155,"l":31.25,"n":38148,"o":31.89,"t":"2025-12-03T05:00:00Z","v":3018406,"vw":31.569752},{"c":31.11,"h":31.77,"l":31.075,"n":28757,"o":31.39,"t":"2025-12-04T05:00:00Z","v":2182627,"vw":31.303842},{"c":30.2,"h":31.3,"l":30.02,"n":38617,"o":31.11,"t":"2025-12-05T05:00:00Z","v":3156495,"vw":30.410889},{"c":31.53,"h":31.88,"l":30.3,"n":37123,"o":30.63,"t":"2025-12-08T05:00:00Z","v":2628901,"vw":31.32184},{"c":32.47,"h":32.56,"l":31.46,"n":33232,"o":31.48,"t":"2025-12-09T05:00:00Z","v":2297537,"vw":32.083669},{"c":33.14,"h":33.55,"l":32.26,"n":27308,"o":32.26,"t":"2025-12-10T05:00:00Z","v":2038837,"vw":33.082497},{"c":33.22,"h":33.63,"l":32.7523,"n":28686,"o":33.14,"t":"2025-12-11T05:00:00Z","v":1778910,"vw":33.258245},{"c":33.79,"h":34.05,"l":33.1,"n":34642,"o":33.29,"t":"2025-12-12T05:00:00Z","v":2621950,"vw":33.716664},{"c":33,"h":33.97,"l":32.6,"n":36119,"o":33.82,"t":"2025-12-15T05:00:00Z","v":2904497,"vw":33.085008},{"c":33.16,"h":33.38,"l":32.4,"n":24507,"o":33.02,"t":"2025-12-16T05:00:00Z","v":1971553,"vw":32.978234},{"c":32.66,"h":33.29,"l":32.38,"n":26884,"o":33.11,"t":"2025-12-17T05:00:00Z","v":2270500,"vw":32.690145},{"c":33.27,"h":33.86,"l":32.71,"n":30616,"o":33.25,"t":"2025-12-18T05:00:00Z","v":2405919,"vw":33.251655},{"c":33.42,"h":34.05,"l":32.89,"n":27603,"o":33.29,"t":"2025-12-19T05:00:00Z","v":7493495,"vw":33.439573},{"c":34.44,"h":34.75,"l":33.105,"n":25649,"o":33.51,"t":"2025-12-22T05:00:00Z","v":1813785,"vw":34.302787},{"c":33.23,"h":34.285,"l":32.63,"n":25799,"o":34.18,"t":"2025-12-23T05:00:00Z","v":1760675,"vw":33.147977},{"c":33.44,"h":33.48,"l":33.07,"n":12086,"o":33.26,"t":"2025-12-24T05:00:00Z","v":732808,"vw":33.347935},{"c":33.58,"h":33.58,"l":33.17,"n":16415,"o":33.34,"t":"2025-12-26T05:00:00Z","v":1015490,"vw":33.421992},{"c":33.34,"h":33.68,"l":33.04,"n":22729,"o":33.44,"t":"2025-12-29T05:00:00Z","v":1439423,"vw":33.27337},{"c":33.1,"h":33.655,"l":33,"n":16786,"o":33.06,"t":"2025-12-30T05:00:00Z","v":990905,"vw":33.213265},{"c":32.8,"h":33.21,"l":32.695,"n":20039,"o":33.1,"t":"2025-12-31T05:00:00Z","v":1087527,"vw":32.914062},{"c":32.04,"h":32.985,"l":31.2,"n":23221,"o":32.81,"t":"2026-01-02T05:00:00Z","v":1392389,"vw":31.980815},{"c":32.86,"h":33.4393,"l":32.4,"n":26293,"o":32.92,"t":"2026-01-05T05:00:00Z","v":1755812,"vw":33.006276},{"c":33.3,"h":33.34,"l":32.31,"n":25237,"o":32.71,"t":"2026-01-06T05:00:00Z","v":1663560,"vw":33.087446},{"c":35.44,"h":36.52,"l":33.375,"n":52852,"o":33.43,"t":"2026-01-07T05:00:00Z","v":3959820,"vw":35.620859},{"c":35.75,"h":35.865,"l":34.32,"n":34377,"o":35.37,"t":"2026-01-08T05:00:00Z","v":2737061,"vw":35.455839},{"c":35.25,"h":35.8925,"l":34.9496,"n":20525,"o":35.8,"t":"2026-01-09T05:00:00Z","v":1091964,"vw":35.33342},{"c":35.26,"h":35.635,"l":34.6,"n":20764,"o":35.14,"t":"2026-01-12T05:00:00Z","v":1243847,"vw":35.278714},{"c":34.61,"h":35.545,"l":34.06,"n":29152,"o":35.26,"t":"2026-01-13T05:00:00Z","v":2261118,"vw":34.612565},{"c":34.84,"h":35.33,"l":34.28,"n":27808,"o":34.45,"t":"2026-01-14T05:00:00Z","v":2178165,"vw":34.813372},{"c":33.96,"h":35.235,"l":33.795,"n":29342,"o":34.92,"t":"2026-01-15T05:00:00Z","v":2121510,"vw":34.523404},{"c":33.52,"h":34.18,"l":32.75,"n":23184,"o":33.96,"t":"2026-01-16T05:00:00Z","v":1754302,"vw":33.483601},{"c":32.58,"h":33.36,"l":32.14,"n":26672,"o":33,"t":"2026-01-20T05:00:00Z","v":1688621,"vw":32.624475},{"c":32.9,"h":33.41,"l":32.31,"n":31829,"o":32.65,"t":"2026-01-21T05:00:00Z","v":2104950,"vw":32.869902},{"c":34.79,"h":34.89,"l":33.15,"n":29582,"o":33.2,"t":"2026-01-22T05:00:00Z","v":2007686,"vw":34.320443},{"c":34.95,"h":35.3,"l":34.655,"n":28021,"o":34.9,"t":"2026-01-23T05:00:00Z","v":1732673,"vw":34.931558},{"c":35.635,"h":35.64,"l":34.67,"n":34506,"o":34.67,"t":"2026-01-26T05:00:00Z","v":2425387,"vw":35.249697},{"c":34.21,"h":36.34,"l":33.925,"n":32725,"o":35.84,"t":"2026-01-27T05:00:00Z","v":2687027,"vw":34.506166},{"c":33.41,"h":34.52,"l":33.33,"n":37667,"o":34.38,"t":"2026-01-28T05:00:00Z","v":2439189,"vw":33.733191},{"c":30.57,"h":32.47,"l":29.865,"n":67377,"o":32.1,"t":"2026-01-29T05:00:00Z","v":5420670,"vw":30.532263},{"c":29.84,"h":31.38,"l":29.75,"n":48948,"o":30.61,"t":"2026-01-30T05:00:00Z","v":3228287,"vw":30.334537},{"c":29.25,"h":30.25,"l":29.19,"n":53105,"o":30.09,"t":"2026-02-02T05:00:00Z","v":3676445,"vw":29.632623},{"c":26.53,"h":28.82,"l":25.03,"n":115854,"o":28.82,"t":"2026-02-03T05:00:00Z","v":10383256,"vw":26.417188},{"c":23.67,"h":24.5,"l":20.06,"n":190613,"o":23.17,"t":"2026-02-04T05:00:00Z","v":19821008,"vw":23.317262},{"c":22.21,"h":24,"l":21.525,"n":104535,"o":23.92,"t":"2026-02-05T05:00:00Z","v":9429107,"vw":22.162564},{"c":22.65,"h":22.94,"l":21.9,"n":54822,"o":22.54,"t":"2026-02-06T05:00:00Z","v":5291846,"vw":22.561396},{"c":25.61,"h":25.73,"l":22.345,"n":80794,"o":22.87,"t":"2026-02-09T05:00:00Z","v":8126271,"vw":25.011955},{"c":26.26,"h":26.837,"l":25.49,"n":50936,"o":25.65,"t":"2026-02-10T05:00:00Z","v":4134353,"vw":26.289595},{"c":26.29,"h":28.26,"l":25.21,"n":53069,"o":27.8,"t":"2026-02-11T05:00:00Z","v":4657951,"vw":26.154655},{"c":25.15,"h":26.6899,"l":23.87,"n":48641,"o":26.17,"t":"2026-02-12T05:00:00Z","v":3826597,"vw":24.892676},{"c":25.36,"h":26.345,"l":25.0843,"n":38091,"o":25.58,"t":"2026-02-13T05:00:00Z","v":2888496,"vw":25.641613},{"c":25.32,"h":25.8299,"l":24.5,"n":39486,"o":25.24,"t":"2026-02-17T05:00:00Z","v":4106760,"vw":25.026229},{"c":25.7,"h":25.93,"l":24.96,"n":26225,"o":25.46,"t":"2026-02-18T05:00:00Z","v":2139884,"vw":25.707151},{"c":25.66,"h":25.78,"l":25.2,"n":22129,"o":25.72,"t":"2026-02-19T05:00:00Z","v":1770914,"vw":25.522793},{"c":23.69,"h":26.11,"l":23.56,"n":33743,"o":25.4,"t":"2026-02-20T05:00:00Z","v":3009992,"vw":24.295769},{"c":21.08,"h":23.465,"l":20.89,"n":46316,"o":23.18,"t":"2026-02-23T05:00:00Z","v":4021678,"vw":21.387991},{"c":21.71,"h":21.92,"l":20.61,"n":51210,"o":21.12,"t":"2026-02-24T05:00:00Z","v":4036331,"vw":21.516052},{"c":22.72,"h":22.94,"l":21.1,"n":25771,"o":21.94,"t":"2026-02-25T05:00:00Z","v":2268290,"vw":22.649847},{"c":23.09,"h":23.89,"l":22.55,"n":35142,"o":22.63,"t":"2026-02-26T05:00:00Z","v":2673880,"vw":23.154048},{"c":23.1,"h":23.11,"l":21.6901,"n":24017,"o":22.3,"t":"2026-02-27T05:00:00Z","v":1993783,"vw":22.852833},{"c":23.08,"h":23.595,"l":22.59,"n":22846,"o":22.6,"t":"2026-03-02T05:00:00Z","v":1956073,"vw":23.087926},{"c":23.55,"h":23.86,"l":22.04,"n":31678,"o":22.8,"t":"2026-03-03T05:00:00Z","v":2775025,"vw":23.318429},{"c":23.49,"h":24.01,"l":22.941,"n":28066,"o":23.29,"t":"2026-03-04T05:00:00Z","v":1951204,"vw":23.600202},{"c":23.83,"h":24.425,"l":23.206,"n":31111,"o":23.29,"t":"2026-03-05T05:00:00Z","v":2535694,"vw":23.701735},{"c":24.39,"h":24.5815,"l":23.36,"n":31838,"o":23.41,"t":"2026-03-06T05:00:00Z","v":2027954,"vw":24.227909},{"c":24.34,"h":24.615,"l":23.43,"n":23955,"o":24.02,"t":"2026-03-09T04:00:00Z","v":1385376,"vw":24.251398},{"c":23.95,"h":24.4,"l":23.03,"n":27017,"o":24.34,"t":"2026-03-10T04:00:00Z","v":1597717,"vw":23.73296},{"c":24.085,"h":24.65,"l":23.76,"n":21024,"o":24.07,"t":"2026-03-11T04:00:00Z","v":1900395,"vw":24.059059},{"c":24.18,"h":24.8,"l":23.62,"n":24124,"o":23.81,"t":"2026-03-12T04:00:00Z","v":1657136,"vw":24.163606},{"c":24.685,"h":24.76,"l":23.855,"n":21595,"o":24.15,"t":"2026-03-13T04:00:00Z","v":1467882,"vw":24.405389},{"c":24.12,"h":24.62,"l":23.73,"n":26300,"o":24.32,"t":"2026-03-16T04:00:00Z","v":2422992,"vw":24.111369},{"c":24.29,"h":25.45,"l":23.98,"n":25440,"o":24.4,"t":"2026-03-17T04:00:00Z","v":1830283,"vw":24.341105},{"c":24.48,"h":24.805,"l":23.71,"n":28661,"o":24,"t":"2026-03-18T04:00:00Z","v":1894517,"vw":24.437267},{"c":24.02,"h":25.1,"l":23.485,"n":29647,"o":24.48,"t":"2026-03-19T04:00:00Z","v":1915289,"vw":23.995293},{"c":23.72,"h":24.06,"l":23,"n":27183,"o":23.712,"t":"2026-03-20T04:00:00Z","v":5763722,"vw":23.726297},{"c":23.72,"h":24.45,"l":23.32,"n":23248,"o":23.64,"t":"2026-03-23T04:00:00Z","v":1428419,"vw":23.804351},{"c":22.01,"h":23.49,"l":21.57,"n":28612,"o":23.49,"t":"2026-03-24T04:00:00Z","v":2191368,"vw":22.178108},{"c":21.39,"h":22.79,"l":21.38,"n":28652,"o":22.5,"t":"2026-03-25T04:00:00Z","v":3147834,"vw":21.722366},{"c":21.83,"h":22.46,"l":21.1165,"n":23846,"o":21.18,"t":"2026-03-26T04:00:00Z","v":1733799,"vw":21.929206},{"c":21.21,"h":21.5,"l":20.47,"n":31103,"o":21.39,"t":"2026-03-27T04:00:00Z","v":2918490,"vw":21.17422},{"c":21.17,"h":21.72,"l":21.005,"n":30546,"o":21.34,"t":"2026-03-30T04:00:00Z","v":2461177,"vw":21.251346},{"c":21.47,"h":21.93,"l":21.09,"n":25589,"o":21.54,"t":"2026-03-31T04:00:00Z","v":1769843,"vw":21.438707},{"c":21.74,"h":21.82,"l":20.76,"n":22863,"o":21.64,"t":"2026-04-01T04:00:00Z","v":1514586,"vw":21.677354},{"c":22.53,"h":22.59,"l":20.86,"n":24427,"o":21.6,"t":"2026-04-02T04:00:00Z","v":1325630,"vw":22.30344},{"c":23.68,"h":23.89,"l":22.405,"n":28811,"o":22.59,"t":"2026-04-06T04:00:00Z","v":2362253,"vw":23.418048},{"c":23.29,"h":23.99,"l":23.08,"n":28772,"o":23.45,"t":"2026-04-07T04:00:00Z","v":2285715,"vw":23.440064},{"c":22.81,"h":24.1,"l":22.47,"n":26580,"o":23.99,"t":"2026-04-08T04:00:00Z","v":2372645,"vw":22.869118},{"c":21.53,"h":22.755,"l":21.21,"n":31062,"o":22.72,"t":"2026-04-09T04:00:00Z","v":2146859,"vw":21.571425},{"c":20.19,"h":21.55,"l":19.7,"n":37859,"o":21.53,"t":"2026-04-10T04:00:00Z","v":3159888,"vw":20.224535},{"c":21.97,"h":22.24,"l":20.27,"n":36237,"o":20.29,"t":"2026-04-13T04:00:00Z","v":3736504,"vw":21.789964},{"c":21.76,"h":23,"l":21.5,"n":30935,"o":22.38,"t":"2026-04-14T04:00:00Z","v":2126213,"vw":21.848754},{"c":23.14,"h":23.2499,"l":21.99,"n":30384,"o":22.12,"t":"2026-04-15T04:00:00Z","v":2096059,"vw":22.98799},{"c":23.9,"h":23.99,"l":23.28,"n":26366,"o":23.75,"t":"2026-04-16T04:00:00Z","v":1636328,"vw":23.714684},{"c":24.22,"h":24.7,"l":23.86,"n":24632,"o":24.42,"t":"2026-04-17T04:00:00Z","v":1802682,"vw":24.137989},{"c":24.41,"h":25.08,"l":24.05,"n":28858,"o":24.18,"t":"2026-04-20T04:00:00Z","v":2221007,"vw":24.515997},{"c":24.59,"h":25.785,"l":24.27,"n":26436,"o":24.42,"t":"2026-04-21T04:00:00Z","v":2028787,"vw":24.728705},{"c":25.13,"h":25.415,"l":24.7,"n":28053,"o":24.88,"t":"2026-04-22T04:00:00Z","v":2401336,"vw":25.126089},{"c":23.92,"h":24.446,"l":23.26,"n":43030,"o":24.17,"t":"2026-04-23T04:00:00Z","v":2996161,"vw":23.79432},{"c":24.53,"h":24.63,"l":23.58,"n":25695,"o":24.21,"t":"2026-04-24T04:00:00Z","v":2116353,"vw":24.234049},{"c":25.05,"h":25.3099,"l":24.29,"n":29267,"o":24.55,"t":"2026-04-27T04:00:00Z","v":1985256,"vw":25.026688},{"c":25.44,"h":25.96,"l":24.63,"n":44766,"o":25.04,"t":"2026-04-28T04:00:00Z","v":3640100,"vw":25.296319},{"c":27.29,"h":29.72,"l":26.15,"n":82008,"o":29.72,"t":"2026-04-29T04:00:00Z","v":6864955,"vw":27.332216},{"c":26.3,"h":27.51,"l":26.21,"n":49101,"o":26.95,"t":"2026-04-30T04:00:00Z","v":3840114,"vw":26.555686},{"c":26.5,"h":28.26,"l":26.39,"n":43547,"o":27.34,"t":"2026-05-01T04:00:00Z","v":3580475,"vw":26.719347},{"c":27.41,"h":28.25,"l":26.36,"n":53971,"o":26.63,"t":"2026-05-04T04:00:00Z","v":4850363,"vw":27.557805},{"c":27.41,"h":28.04,"l":27.12,"n":38589,"o":27.76,"t":"2026-05-05T04:00:00Z","v":3702054,"vw":27.478749},{"c":27.61,"h":27.89,"l":26.45,"n":43020,"o":27.2,"t":"2026-05-06T04:00:00Z","v":3275131,"vw":27.425293},{"c":28.68,"h":29.53,"l":28.2,"n":37989,"o":28.2,"t":"2026-05-07T04:00:00Z","v":2622219,"vw":28.718367},{"c":28.53,"h":28.9,"l":27.59,"n":32208,"o":28.31,"t":"2026-05-08T04:00:00Z","v":2372243,"vw":28.434977},{"c":28,"h":28.935,"l":27.42,"n":26536,"o":28.44,"t":"2026-05-11T04:00:00Z","v":1827590,"vw":27.918891},{"c":27.84,"h":28.48,"l":27.39,"n":23033,"o":28.31,"t":"2026-05-12T04:00:00Z","v":1377807,"vw":27.793462},{"c":27.01,"h":27.685,"l":26.705,"n":24429,"o":27.575,"t":"2026-05-13T04:00:00Z","v":1634960,"vw":27.090565},{"c":27.22,"h":27.98,"l":26.4509,"n":22856,"o":27.18,"t":"2026-05-14T04:00:00Z","v":1318819,"vw":27.355187},{"c":28.18,"h":28.26,"l":27.01,"n":21634,"o":27.27,"t":"2026-05-15T04:00:00Z","v":1492455,"vw":27.956579},{"c":28.78,"h":29.16,"l":27.95,"n":25700,"o":28.2,"t":"2026-05-18T04:00:00Z","v":1592390,"vw":28.713228},{"c":29.77,"h":29.89,"l":28.66,"n":41139,"o":29.24,"t":"2026-05-19T04:00:00Z","v":3931578,"vw":29.545186},{"c":31.1,"h":31.14,"l":29.03,"n":36275,"o":29.135,"t":"2026-05-20T04:00:00Z","v":2360038,"vw":30.743961},{"c":30.66,"h":31.35,"l":30.18,"n":22312,"o":31.1,"t":"2026-05-21T04:00:00Z","v":1655704,"vw":30.656933},{"c":31,"h":31.485,"l":30.61,"n":23288,"o":30.92,"t":"2026-05-22T04:00:00Z","v":1531435,"vw":30.943235},{"c":31.05,"h":31.27,"l":29.9201,"n":26779,"o":30.6,"t":"2026-05-26T04:00:00Z","v":1678424,"vw":30.838259},{"c":30.24,"h":30.99,"l":30.12,"n":25872,"o":30.45,"t":"2026-05-27T04:00:00Z","v":1526108,"vw":30.398419},{"c":31.81,"h":32.44,"l":30.5,"n":32273,"o":30.66,"t":"2026-05-28T04:00:00Z","v":2417961,"vw":31.804916},{"c":34.15,"h":34.37,"l":32.15,"n":30671,"o":32.15,"t":"2026-05-29T04:00:00Z","v":2596013,"vw":33.88685},{"c":36.11,"h":36.27,"l":34.19,"n":37519,"o":35,"t":"2026-06-01T04:00:00Z","v":2620706,"vw":35.505562},{"c":35.88,"h":35.97,"l":34.2901,"n":34190,"o":34.53,"t":"2026-06-02T04:00:00Z","v":1910119,"vw":35.453753},{"c":33.51,"h":35.26,"l":33.29,"n":35532,"o":35.25,"t":"2026-06-03T04:00:00Z","v":1798178,"vw":33.76221},{"c":33.25,"h":34.12,"l":32.97,"n":23011,"o":33.78,"t":"2026-06-04T04:00:00Z","v":1132537,"vw":33.528653},{"c":32.69,"h":33.72,"l":32.2,"n":26577,"o":33.3,"t":"2026-06-05T04:00:00Z","v":1599555,"vw":32.654958},{"c":33.04,"h":33.25,"l":32.27,"n":18607,"o":32.39,"t":"2026-06-08T04:00:00Z","v":984400,"vw":32.967701},{"c":32.48,"h":33.335,"l":31.4824,"n":22613,"o":32.65,"t":"2026-06-09T04:00:00Z","v":1059636,"vw":32.41869},{"c":32.9,"h":33.58,"l":31.51,"n":20896,"o":31.92,"t":"2026-06-10T04:00:00Z","v":1117171,"vw":33.009987},{"c":33.46,"h":33.5,"l":31.97,"n":21861,"o":32.5,"t":"2026-06-11T04:00:00Z","v":1085763,"vw":33.097857},{"c":33.34,"h":33.8721,"l":32.46,"n":20010,"o":32.94,"t":"2026-06-12T04:00:00Z","v":1089615,"vw":33.471082},{"c":33.89,"h":34.31,"l":33,"n":21119,"o":33.42,"t":"2026-06-15T04:00:00Z","v":1279186,"vw":33.88397},{"c":33.86,"h":34.61,"l":33.22,"n":22047,"o":33.91,"t":"2026-06-16T04:00:00Z","v":1197427,"vw":33.782702},{"c":33.08,"h":34.43,"l":33.05,"n":22341,"o":33.605,"t":"2026-06-17T04:00:00Z","v":1843165,"vw":33.404129},{"c":33.38,"h":33.6,"l":31.75,"n":18290,"o":33.07,"t":"2026-06-18T04:00:00Z","v":2240010,"vw":33.298276},{"c":32.71,"h":34.2,"l":32.04,"n":16982,"o":33.27,"t":"2026-06-22T04:00:00Z","v":1096421,"vw":32.756484},{"c":35.03,"h":40.1,"l":32.96,"n":91898,"o":33.28,"t":"2026-06-23T04:00:00Z","v":9763391,"vw":36.21375},{"c":37.29,"h":37.45,"l":35.35,"n":49271,"o":36.35,"t":"2026-06-24T04:00:00Z","v":3859697,"vw":36.778681},{"c":38.56,"h":39.77,"l":36.4607,"n":45597,"o":37.06,"t":"2026-06-25T04:00:00Z","v":3884966,"vw":38.565288},{"c":40.3,"h":40.45,"l":38.1,"n":37296,"o":38.24,"t":"2026-06-26T04:00:00Z","v":4793586,"vw":40.02301},{"c":40.21,"h":41.68,"l":39.82,"n":35269,"o":40.465,"t":"2026-06-29T04:00:00Z","v":2494627,"vw":40.276367},{"c":41.96,"h":42.095,"l":39.41,"n":28682,"o":39.7,"t":"2026-06-30T04:00:00Z","v":1961698,"vw":41.52713},{"c":41.89,"h":43.34,"l":41.85,"n":29536,"o":42.77,"t":"2026-07-01T04:00:00Z","v":2203384,"vw":42.351707},{"c":42.86,"h":42.97,"l":41.485,"n":24133,"o":41.55,"t":"2026-07-02T04:00:00Z","v":1333646,"vw":42.551236},{"c":45.67,"h":46.42,"l":41.38,"n":44551,"o":41.94,"t":"2026-07-06T04:00:00Z","v":3585022,"vw":45.39367},{"c":45.84,"h":47.58,"l":45.5,"n":40898,"o":46.5,"t":"2026-07-07T04:00:00Z","v":2642875,"vw":46.53706},{"c":45.07,"h":45.33,"l":43.74,"n":30306,"o":44.615,"t":"2026-07-08T04:00:00Z","v":1991842,"vw":44.717495},{"c":45.81,"h":45.89,"l":43.77,"n":19518,"o":44.165,"t":"2026-07-09T04:00:00Z","v":1139047,"vw":45.501808},{"c":44.53,"h":46.585,"l":43.96,"n":24545,"o":46.3,"t":"2026-07-10T04:00:00Z","v":1316245,"vw":44.572258},{"c":45.38,"h":46.71,"l":44.74,"n":23948,"o":44.74,"t":"2026-07-13T04:00:00Z","v":1374764,"vw":45.716367},{"c":48.19,"h":49.3722,"l":44.2,"n":46940,"o":44.62,"t":"2026-07-14T04:00:00Z","v":3593154,"vw":48.242708},{"c":47.33,"h":49.54,"l":47.15,"n":29508,"o":48.5,"t":"2026-07-15T04:00:00Z","v":2026224,"vw":47.727113},{"c":47,"h":47.705,"l":46.64,"n":22468,"o":47.33,"t":"2026-07-16T04:00:00Z","v":1286731,"vw":47.033076},{"c":47.54,"h":48.35,"l":45.59,"n":21277,"o":45.82,"t":"2026-07-17T04:00:00Z","v":2142235,"vw":47.453237},{"c":47.45,"h":48.43,"l":46.56,"n":20417,"o":46.62,"t":"2026-07-20T04:00:00Z","v":1285708,"vw":47.67226},{"c":46.18,"h":48.24,"l":45.731,"n":26891,"o":47.97,"t":"2026-07-21T04:00:00Z","v":1622051,"vw":46.282499},{"c":45.33,"h":46.41,"l":44.98,"n":24080,"o":46.24,"t":"2026-07-22T04:00:00Z","v":1208598,"vw":45.474744},{"c":44.78,"h":46.125,"l":44.39,"n":19485,"o":46.125,"t":"2026-07-23T04:00:00Z","v":1236594,"vw":44.967941},{"c":45.74,"h":46.49,"l":44.98,"n":24583,"o":45.94,"t":"2026-07-24T04:00:00Z","v":1568953,"vw":45.903589},{"c":46.67,"h":47.27,"l":45.42,"n":28551,"o":45.48,"t":"2026-07-27T04:00:00Z","v":2011202,"vw":46.532015},{"c":44.67,"h":46.8,"l":44.29,"n":60323,"o":46.75,"t":"2026-07-28T04:00:00Z","v":4479512,"vw":45.23812},{"c":40.65,"h":42.99,"l":39,"n":59603,"o":42.68,"t":"2026-07-29T04:00:00Z","v":4499791,"vw":41.055069},{"c":39.93,"h":41.32,"l":39.52,"n":37618,"o":40.43,"t":"2026-07-30T04:00:00Z","v":2451748,"vw":40.034531},{"c":39.95,"h":40.93,"l":38.96,"n":27137,"o":39.8,"t":"2026-07-31T04:00:00Z","v":1750570,"vw":40.06737},{"c":41.18,"h":41.75,"l":40.5,"n":26515,"o":40.5,"t":"2026-08-03T04:00:00Z","v":1769283,"vw":41.19892},{"c":43.32,"h":43.39,"l":40.925,"n":24404,"o":41.09,"t":"2026-08-04T04:00:00Z","v":1588802,"vw":43.062767},{"c":43.4,"h":44.27,"l":43.15,"n":30267,"o":44,"t":"2026-08-05T04:00:00Z","v":2303019,"vw":43.682202},{"c":42.44,"h":43.595,"l":40.54,"n":24366,"o":42.21,"t":"2026-08-06T04:00:00Z","v":1486878,"vw":42.54578},{"c":43.52,"h":43.93,"l":42.495,"n":20424,"o":43.45,"t":"2026-08-07T04:00:00Z","v":1236453,"vw":43.201515},{"c":42.44,"h":45.25,"l":42.39,"n":23359,"o":42.87,"t":"2026-08-10T04:00:00Z","v":1461361,"vw":43.18115},{"c":42.11,"h":42.71,"l":41.48,"n":21263,"o":42.36,"t":"2026-08-11T04:00:00Z","v":1627607,"vw":42.118632},{"c":41.93,"h":42.595,"l":41.22,"n":20826,"o":41.83,"t":"2026-08-12T04:00:00Z","v":1081536,"vw":41.976664},{"c":45.82,"h":45.945,"l":41.855,"n":27350,"o":42.2,"t":"2026-08-13T04:00:00Z","v":1424932,"vw":45.010671},{"c":44.99,"h":45.82,"l":44.2443,"n":16845,"o":45.82,"t":"2026-08-14T04:00:00Z","v":867523,"vw":45.023568},{"c":43.17,"h":44.65,"l":43.02,"n":18557,"o":44.09,"t":"2026-08-17T04:00:00Z","v":964889,"vw":43.3579},{"c":43.72,"h":44.575,"l":43.14,"n":16268,"o":43.18,"t":"2026-08-18T04:00:00Z","v":818595,"vw":43.713418},{"c":42.28,"h":43.63,"l":42.085,"n":17662,"o":43.63,"t":"2026-08-19T04:00:00Z","v":861144,"vw":42.500075},{"c":40.84,"h":42.415,"l":40.78,"n":16541,"o":42.04,"t":"2026-08-20T04:00:00Z","v":866189,"vw":41.093138},{"c":41.23,"h":41.545,"l":39.88,"n":17669,"o":40.94,"t":"2026-08-21T04:00:00Z","v":1212694,"vw":41.09582},{"c":41.05,"h":41.395,"l":39.98,"n":17475,"o":41.23,"t":"2026-08-24T04:00:00Z","v":1078914,"vw":40.968283},{"c":40.82,"h":41.77,"l":39.99,"n":15239,"o":41.13,"t":"2026-08-25T04:00:00Z","v":954826,"vw":40.793718},{"c":41.4,"h":41.7,"l":40.01,"n":14235,"o":40.33,"t":"2026-08-26T04:00:00Z","v":553741,"vw":41.308988},{"c":44.78,"h":45.07,"l":42.58,"n":24474,"o":42.6,"t":"2026-08-27T04:00:00Z","v":1637931,"vw":44.598928},{"c":43.92,"h":45.05,"l":43.7903,"n":23404,"o":44.52,"t":"2026-08-28T04:00:00Z","v":1508659,"vw":44.334876},{"c":43.77,"h":44.18,"l":43.06,"n":18220,"o":43.33,"t":"2026-08-31T04:00:00Z","v":1400694,"vw":43.78287},{"c":42.35,"h":43.24,"l":41.92,"n":21940,"o":42.97,"t":"2026-09-01T04:00:00Z","v":1768759,"vw":42.270758},{"c":46.76,"h":48.21,"l":40.89,"n":69114,"o":42.34,"t":"2026-09-02T04:00:00Z","v":5690321,"vw":46.13681},{"c":46.51,"h":47.55,"l":45.66,"n":37178,"o":47,"t":"2026-09-03T04:00:00Z","v":3149620,"vw":46.313106},{"c":46.09,"h":46.8,"l":45.87,"n":27049,"o":46.38,"t":"2026-09-04T04:00:00Z","v":2037351,"vw":46.128219},{"c":45.46,"h":45.98,"l":44.66,"n":25218,"o":45.76,"t":"2026-09-08T04:00:00Z","v":2032650,"vw":45.306419},{"c":46.09,"h":46.16,"l":45.03,"n":21944,"o":45.54,"t":"2026-09-09T04:00:00Z","v":1409812,"vw":45.774345},{"c":45.5,"h":46.6799,"l":45.38,"n":21946,"o":45.62,"t":"2026-09-10T04:00:00Z","v":1519482,"vw":45.7059},{"c":45.12,"h":45.78,"l":44.172,"n":29381,"o":45.19,"t":"2026-09-11T04:00:00Z","v":2225482,"vw":44.950593},{"c":47.48,"h":47.61,"l":45.33,"n":38980,"o":45.705,"t":"2026-09-14T04:00:00Z","v":3026935,"vw":47.011083},{"c":47.47,"h":48.05,"l":46.64,"n":24295,"o":46.69,"t":"2026-09-15T04:00:00Z","v":2196318,"vw":47.43906},{"c":46.76,"h":48.3899,"l":46.35,"n":24860,"o":46.43,"t":"2026-09-16T04:00:00Z","v":1964801,"vw":47.318456},{"c":47.81,"h":48.26,"l":45.75,"n":23224,"o":46.65,"t":"2026-09-17T04:00:00Z","v":1578469,"vw":47.717277},{"c":47.56,"h":48.07,"l":46.48,"n":19304,"o":48.07,"t":"2026-09-18T04:00:00Z","v":2715344,"vw":47.472155},{"c":48.455,"h":48.79,"l":47.02,"n":25018,"o":47.54,"t":"2026-09-21T04:00:00Z","v":1789935,"vw":48.187418},{"c":47.29,"h":48.58,"l":46.55,"n":23851,"o":48.52,"t":"2026-09-22T04:00:00Z","v":1585812,"vw":47.304326},{"c":48.35,"h":48.51,"l":46.94,"n":18148,"o":47.44,"t":"2026-09-23T04:00:00Z","v":1160676,"vw":47.977541},{"c":47.95,"h":48.48,"l":47.505,"n":16308,"o":48.35,"t":"2026-09-24T04:00:00Z","v":1355164,"vw":48.041657},{"c":46.25,"h":47.95,"l":46.21,"n":19672,"o":47.95,"t":"2026-09-25T04:00:00Z","v":1616536,"vw":46.604069},{"c":47.925,"h":48.13,"l":44.62,"n":24742,"o":45.02,"t":"2026-09-28T04:00:00Z","v":1823992,"vw":47.149901},{"c":47.11,"h":48.31,"l":46.07,"n":15459,"o":47.71,"t":"2026-09-29T04:00:00Z","v":1198139,"vw":46.873135},{"c":47.45,"h":48.09,"l":46.91,"n":17987,"o":47.24,"t":"2026-09-30T04:00:00Z","v":1211337,"vw":47.50701},{"c":47.45,"h":48.1,"l":46.55,"n":19758,"o":48.06,"t":"2026-10-01T04:00:00Z","v":1440435,"vw":47.266613},{"c":47.57,"h":48.5366,"l":47.435,"n":16967,"o":47.94,"t":"2026-10-02T04:00:00Z","v":1012669,"vw":47.813181},{"c":48.15,"h":48.64,"l":47.53,"n":15724,"o":47.72,"t":"2026-10-05T04:00:00Z","v":1081399,"vw":48.106188},{"c":49.08,"h":49.35,"l":48.5,"n":20373,"o":48.57,"t":"2026-10-06T04:00:00Z","v":1626743,"vw":49.008147},{"c":48.96,"h":49.665,"l":47.92,"n":17239,"o":49.03,"t":"2026-10-07T04:00:00Z","v":1798340,"vw":48.835665},{"c":48.88,"h":49.25,"l":48.17,"n":18795,"o":48.48,"t":"2026-10-08T04:00:00Z","v":1304994,"vw":48.818215},{"c":50.12,"h":50.2785,"l":48.91,"n":20262,"o":49.22,"t":"2026-10-09T04:00:00Z","v":1576576,"vw":49.88523},{"c":46.37,"h":50.31,"l":46.19,"n":26548,"o":50.27,"t":"2026-10-12T04:00:00Z","v":1834847,"vw":47.306456},{"c":48.72,"h":48.975,"l":45.7,"n":21173,"o":46.37,"t":"2026-10-13T04:00:00Z","v":1470870,"vw":48.400631},{"c":47.06,"h":48.57,"l":46.26,"n":20792,"o":47.88,"t":"2026-10-14T04:00:00Z","v":1622843,"vw":47.223802},{"c":47.34,"h":47.51,"l":45.65,"n":24057,"o":47,"t":"2026-10-15T04:00:00Z","v":2690086,"vw":47.068967},{"c":48.72,"h":48.76,"l":48.6,"n":109235,"o":48.67,"t":"2026-10-16T04:00:00Z","v":36255301,"vw":48.666151},{"c":48.7,"h":48.76,"l":48.64,"n":47187,"o":48.69,"t":"2026-10-19T04:00:00Z","v":7587636,"vw":48.690752},{"c":48.68,"h":48.74,"l":48.66,"n":36103,"o":48.69,"t":"2026-10-20T04:00:00Z","v":7360998,"vw":48.693781},{"c":48.69,"h":48.8,"l":48.65,"n":36282,"o":48.7,"t":"2026-10-21T04:00:00Z","v":7643573,"vw":48.711486},{"c":48.89,"h":48.93,"l":48.68,"n":34991,"o":48.69,"t":"2026-10-22T04:00:00Z","v":4831375,"vw":48.820376}],"volatilityBars":[{"c":41.4,"h":41.4,"l":41.4,"n":17,"o":41.4,"t":"2026-08-24T08:45:00Z","v":152,"vw":41.4},{"c":40.57,"h":41.23,"l":40.37,"n":294,"o":41.23,"t":"2026-08-24T13:30:00Z","v":20752,"vw":40.844789},{"c":40.28,"h":40.71,"l":40.12,"n":410,"o":40.33,"t":"2026-08-24T13:45:00Z","v":20292,"vw":40.385183},{"c":40.03,"h":40.425,"l":39.98,"n":432,"o":40.42,"t":"2026-08-24T14:00:00Z","v":14596,"vw":40.237841},{"c":40.87,"h":40.89,"l":40.035,"n":568,"o":40.035,"t":"2026-08-24T14:15:00Z","v":23684,"vw":40.456744},{"c":40.53,"h":40.98,"l":40.53,"n":450,"o":40.98,"t":"2026-08-24T14:30:00Z","v":17338,"vw":40.790133},{"c":41.06,"h":41.08,"l":40.61,"n":594,"o":40.66,"t":"2026-08-24T14:45:00Z","v":27441,"vw":40.838426},{"c":41.08,"h":41.19,"l":40.94,"n":483,"o":41.11,"t":"2026-08-24T15:00:00Z","v":19076,"vw":41.083752},{"c":40.96,"h":41.15,"l":40.855,"n":508,"o":41.08,"t":"2026-08-24T15:15:00Z","v":20730,"vw":41.007925},{"c":41.08,"h":41.08,"l":40.91,"n":394,"o":40.98,"t":"2026-08-24T15:30:00Z","v":12774,"vw":40.988339},{"c":41.075,"h":41.11,"l":40.98,"n":399,"o":41.08,"t":"2026-08-24T15:45:00Z","v":11853,"vw":41.034765},{"c":40.87,"h":41.09,"l":40.69,"n":613,"o":41.03,"t":"2026-08-24T16:00:00Z","v":20868,"vw":40.905553},{"c":40.78,"h":40.98,"l":40.685,"n":465,"o":40.92,"t":"2026-08-24T16:15:00Z","v":15925,"vw":40.8072},{"c":40.77,"h":40.78,"l":40.64,"n":571,"o":40.73,"t":"2026-08-24T16:30:00Z","v":25240,"vw":40.718966},{"c":40.78,"h":40.84,"l":40.77,"n":523,"o":40.77,"t":"2026-08-24T16:45:00Z","v":21208,"vw":40.803601},{"c":40.83,"h":40.83,"l":40.76,"n":555,"o":40.79,"t":"2026-08-24T17:00:00Z","v":23790,"vw":40.78756},{"c":40.71,"h":40.865,"l":40.705,"n":532,"o":40.85,"t":"2026-08-24T17:15:00Z","v":18469,"vw":40.80864},{"c":40.755,"h":40.8,"l":40.705,"n":427,"o":40.705,"t":"2026-08-24T17:30:00Z","v":19848,"vw":40.777089},{"c":40.825,"h":40.825,"l":40.755,"n":515,"o":40.755,"t":"2026-08-24T17:45:00Z","v":19599,"vw":40.79047},{"c":40.87,"h":40.91,"l":40.795,"n":538,"o":40.8,"t":"2026-08-24T18:00:00Z","v":18748,"vw":40.853111},{"c":40.92,"h":40.955,"l":40.81,"n":511,"o":40.86,"t":"2026-08-24T18:15:00Z","v":16446,"vw":40.891717},{"c":40.985,"h":40.985,"l":40.8,"n":598,"o":40.915,"t":"2026-08-24T18:30:00Z","v":24296,"vw":40.890213},{"c":40.9,"h":40.94,"l":40.84,"n":521,"o":40.94,"t":"2026-08-24T18:45:00Z","v":17867,"vw":40.880341},{"c":41.09,"h":41.09,"l":40.9,"n":677,"o":40.9,"t":"2026-08-24T19:00:00Z","v":28221,"vw":40.978571},{"c":41.12,"h":41.16,"l":41.03,"n":772,"o":41.095,"t":"2026-08-24T19:15:00Z","v":30502,"vw":41.094225},{"c":41.2,"h":41.395,"l":41.12,"n":1180,"o":41.12,"t":"2026-08-24T19:30:00Z","v":56277,"vw":41.267361},{"c":41.04,"h":41.2,"l":40.99,"n":3315,"o":41.19,"t":"2026-08-24T19:45:00Z","v":193797,"vw":41.08474},{"c":41.05,"h":41.05,"l":41.05,"n":42,"o":41.05,"t":"2026-08-24T20:00:00Z","v":248835,"vw":41.05},{"c":41.73,"h":41.73,"l":40.73,"n":512,"o":41.13,"t":"2026-08-25T13:30:00Z","v":31368,"vw":41.17468},{"c":41.37,"h":41.77,"l":41.215,"n":348,"o":41.75,"t":"2026-08-25T13:45:00Z","v":19773,"vw":41.448762},{"c":41.61,"h":41.7,"l":41.2,"n":579,"o":41.41,"t":"2026-08-25T14:00:00Z","v":33424,"vw":41.390071},{"c":41.22,"h":41.64,"l":41.13,"n":580,"o":41.615,"t":"2026-08-25T14:15:00Z","v":22840,"vw":41.386809},{"c":41.01,"h":41.15,"l":40.935,"n":237,"o":41.11,"t":"2026-08-25T14:30:00Z","v":7907,"vw":41.065523},{"c":41.07,"h":41.1,"l":40.9,"n":324,"o":40.95,"t":"2026-08-25T14:45:00Z","v":13794,"vw":41.000316},{"c":41.07,"h":41.225,"l":40.95,"n":430,"o":41.05,"t":"2026-08-25T15:00:00Z","v":9434,"vw":41.075067},{"c":41,"h":41.1,"l":40.89,"n":270,"o":41.055,"t":"2026-08-25T15:15:00Z","v":9176,"vw":40.965462},{"c":41,"h":41.12,"l":40.94,"n":256,"o":40.99,"t":"2026-08-25T15:30:00Z","v":8965,"vw":41.028558},{"c":40.89,"h":41.02,"l":40.89,"n":165,"o":40.96,"t":"2026-08-25T15:45:00Z","v":3931,"vw":40.93769},{"c":40.545,"h":40.92,"l":40.545,"n":317,"o":40.91,"t":"2026-08-25T16:00:00Z","v":7283,"vw":40.731147},{"c":40.385,"h":40.58,"l":40.375,"n":378,"o":40.58,"t":"2026-08-25T16:15:00Z","v":10023,"vw":40.464977},{"c":40.32,"h":40.43,"l":40.32,"n":217,"o":40.43,"t":"2026-08-25T16:30:00Z","v":5988,"vw":40.37255},{"c":40.29,"h":40.34,"l":40.25,"n":298,"o":40.335,"t":"2026-08-25T16:45:00Z","v":7037,"vw":40.300112},{"c":40.205,"h":40.34,"l":40.2,"n":270,"o":40.3012,"t":"2026-08-25T17:00:00Z","v":7870,"vw":40.260276},{"c":40.11,"h":40.24,"l":40.1,"n":446,"o":40.1764,"t":"2026-08-25T17:15:00Z","v":13144,"vw":40.16431},{"c":40.195,"h":40.24,"l":40.15,"n":494,"o":40.17,"t":"2026-08-25T17:30:00Z","v":16981,"vw":40.20723},{"c":40.14,"h":40.255,"l":40.08,"n":461,"o":40.21,"t":"2026-08-25T17:45:00Z","v":16914,"vw":40.188521},{"c":40.1,"h":40.16,"l":39.99,"n":459,"o":40.12,"t":"2026-08-25T18:00:00Z","v":15559,"vw":40.080522},{"c":40.45,"h":40.48,"l":40.015,"n":595,"o":40.06,"t":"2026-08-25T18:15:00Z","v":51527,"vw":40.160327},{"c":40.47,"h":40.4899,"l":40.38,"n":461,"o":40.43,"t":"2026-08-25T18:30:00Z","v":12814,"vw":40.436565},{"c":40.615,"h":40.69,"l":40.555,"n":601,"o":40.59,"t":"2026-08-25T18:45:00Z","v":16664,"vw":40.610684},{"c":40.62,"h":40.62,"l":40.55,"n":601,"o":40.58,"t":"2026-08-25T19:00:00Z","v":15520,"vw":40.588125},{"c":40.57,"h":40.635,"l":40.525,"n":667,"o":40.625,"t":"2026-08-25T19:15:00Z","v":22697,"vw":40.575774},{"c":40.72,"h":40.79,"l":40.595,"n":1035,"o":40.6,"t":"2026-08-25T19:30:00Z","v":38878,"vw":40.725445},{"c":40.82,"h":40.98,"l":40.7,"n":2444,"o":40.73,"t":"2026-08-25T19:45:00Z","v":114602,"vw":40.858589},{"c":40.82,"h":40.82,"l":40.82,"n":47,"o":40.82,"t":"2026-08-25T20:00:00Z","v":393817,"vw":40.82},{"c":40.66,"h":40.66,"l":40.66,"n":2,"o":40.66,"t":"2026-08-25T23:00:00Z","v":712,"vw":40.66},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-08-26T11:45:00Z","v":293,"vw":40.67},{"c":40.71,"h":40.8,"l":40.29,"n":55,"o":40.8,"t":"2026-08-26T13:00:00Z","v":3772,"vw":40.560333},{"c":40.66,"h":40.71,"l":40.3,"n":57,"o":40.71,"t":"2026-08-26T13:15:00Z","v":1673,"vw":40.510315},{"c":40.85,"h":41.09,"l":40.01,"n":189,"o":40.33,"t":"2026-08-26T13:30:00Z","v":16442,"vw":40.458325},{"c":41.575,"h":41.575,"l":40.845,"n":437,"o":41.03,"t":"2026-08-26T13:45:00Z","v":31449,"vw":41.299009},{"c":41.24,"h":41.57,"l":41.15,"n":313,"o":41.57,"t":"2026-08-26T14:00:00Z","v":10592,"vw":41.345246},{"c":41.09,"h":41.2852,"l":41.09,"n":349,"o":41.25,"t":"2026-08-26T14:15:00Z","v":10579,"vw":41.193861},{"c":41.04,"h":41.095,"l":40.97,"n":344,"o":41.095,"t":"2026-08-26T14:30:00Z","v":9707,"vw":41.046379},{"c":41.215,"h":41.265,"l":41.0448,"n":337,"o":41.0448,"t":"2026-08-26T14:45:00Z","v":8894,"vw":41.137616},{"c":41.24,"h":41.27,"l":41.09,"n":461,"o":41.22,"t":"2026-08-26T15:00:00Z","v":10770,"vw":41.210429},{"c":41.09,"h":41.24,"l":41.09,"n":341,"o":41.19,"t":"2026-08-26T15:15:00Z","v":8589,"vw":41.199004},{"c":41.09,"h":41.13,"l":41.0309,"n":515,"o":41.1,"t":"2026-08-26T15:30:00Z","v":15566,"vw":41.092953},{"c":41.05,"h":41.11,"l":41,"n":312,"o":41.085,"t":"2026-08-26T15:45:00Z","v":5873,"vw":41.04754},{"c":41.175,"h":41.205,"l":41.06,"n":402,"o":41.06,"t":"2026-08-26T16:00:00Z","v":10136,"vw":41.15635},{"c":41.225,"h":41.26,"l":41.15,"n":250,"o":41.2,"t":"2026-08-26T16:15:00Z","v":5663,"vw":41.194314},{"c":41.18,"h":41.325,"l":41.18,"n":310,"o":41.25,"t":"2026-08-26T16:30:00Z","v":6784,"vw":41.257457},{"c":41.03,"h":41.14,"l":41.03,"n":329,"o":41.14,"t":"2026-08-26T16:45:00Z","v":8554,"vw":41.074924},{"c":41.11,"h":41.11,"l":41.03,"n":383,"o":41.03,"t":"2026-08-26T17:00:00Z","v":11025,"vw":41.078004},{"c":41.06,"h":41.12,"l":41.01,"n":429,"o":41.11,"t":"2026-08-26T17:15:00Z","v":11031,"vw":41.077226},{"c":41.19,"h":41.19,"l":41.05,"n":409,"o":41.05,"t":"2026-08-26T17:30:00Z","v":9064,"vw":41.120961},{"c":41.19,"h":41.19,"l":41.08,"n":296,"o":41.15,"t":"2026-08-26T17:45:00Z","v":9237,"vw":41.135822},{"c":41.27,"h":41.28,"l":41.19,"n":369,"o":41.19,"t":"2026-08-26T18:00:00Z","v":8083,"vw":41.237391},{"c":41.3,"h":41.3256,"l":41.25,"n":279,"o":41.25,"t":"2026-08-26T18:15:00Z","v":8756,"vw":41.285122},{"c":41.44,"h":41.44,"l":41.305,"n":540,"o":41.32,"t":"2026-08-26T18:30:00Z","v":18623,"vw":41.369177},{"c":41.51,"h":41.51,"l":41.42,"n":356,"o":41.47,"t":"2026-08-26T18:45:00Z","v":11612,"vw":41.463573},{"c":41.56,"h":41.56,"l":41.47,"n":416,"o":41.5,"t":"2026-08-26T19:00:00Z","v":12755,"vw":41.51347},{"c":41.59,"h":41.69,"l":41.475,"n":674,"o":41.57,"t":"2026-08-26T19:15:00Z","v":20691,"vw":41.56063},{"c":41.52,"h":41.62,"l":41.48,"n":711,"o":41.57,"t":"2026-08-26T19:30:00Z","v":23910,"vw":41.540594},{"c":41.37,"h":41.7,"l":41.335,"n":2060,"o":41.5,"t":"2026-08-26T19:45:00Z","v":84117,"vw":41.450101},{"c":42,"h":42,"l":41.4,"n":51,"o":41.4,"t":"2026-08-26T20:00:00Z","v":121677,"vw":41.412327},{"c":41.85,"h":41.91,"l":41.85,"n":4,"o":41.91,"t":"2026-08-26T20:15:00Z","v":388,"vw":41.888824},{"c":41.84,"h":41.84,"l":41.81,"n":8,"o":41.81,"t":"2026-08-26T21:15:00Z","v":350,"vw":41.82},{"c":41.84,"h":41.86,"l":41.84,"n":5,"o":41.86,"t":"2026-08-26T21:45:00Z","v":500,"vw":41.848},{"c":41.82,"h":41.83,"l":41.82,"n":5,"o":41.83,"t":"2026-08-26T22:15:00Z","v":500,"vw":41.824},{"c":41.54,"h":41.56,"l":41.52,"n":27,"o":41.56,"t":"2026-08-26T22:45:00Z","v":2700,"vw":41.53963},{"c":41.66,"h":42,"l":41.66,"n":6,"o":42,"t":"2026-08-26T23:15:00Z","v":445,"vw":41.910526},{"c":41.68,"h":41.68,"l":41.68,"n":3,"o":41.68,"t":"2026-08-26T23:30:00Z","v":120,"vw":41.68},{"c":41.59,"h":41.65,"l":41.58,"n":39,"o":41.63,"t":"2026-08-26T23:45:00Z","v":3810,"vw":41.603158},{"c":42.1,"h":42.5,"l":42.05,"n":25,"o":42.5,"t":"2026-08-27T08:00:00Z","v":2728,"vw":42.424226},{"c":42.23,"h":42.25,"l":42.1,"n":10,"o":42.1,"t":"2026-08-27T10:15:00Z","v":966,"vw":42.20901},{"c":41.98,"h":41.98,"l":41.9,"n":2,"o":41.9,"t":"2026-08-27T11:00:00Z","v":200,"vw":41.94},{"c":42.25,"h":42.4,"l":42.15,"n":48,"o":42.15,"t":"2026-08-27T12:00:00Z","v":3020,"vw":42.247401},{"c":44.03,"h":44.03,"l":42.58,"n":690,"o":42.67,"t":"2026-08-27T13:30:00Z","v":64624,"vw":42.942904},{"c":44.06,"h":44.06,"l":43.57,"n":796,"o":43.88,"t":"2026-08-27T13:45:00Z","v":40935,"vw":43.853087},{"c":44.48,"h":44.71,"l":44.055,"n":1365,"o":44.055,"t":"2026-08-27T14:00:00Z","v":64710,"vw":44.440453},{"c":44.115,"h":44.55,"l":44.11,"n":1063,"o":44.47,"t":"2026-08-27T14:15:00Z","v":40839,"vw":44.316703},{"c":43.94,"h":44.235,"l":43.88,"n":897,"o":44.115,"t":"2026-08-27T14:30:00Z","v":34429,"vw":44.061207},{"c":44.07,"h":44.13,"l":43.87,"n":783,"o":43.985,"t":"2026-08-27T14:45:00Z","v":23147,"vw":44.004045},{"c":44.31,"h":44.45,"l":44.04,"n":833,"o":44.07,"t":"2026-08-27T15:00:00Z","v":21158,"vw":44.306847},{"c":44.325,"h":44.53,"l":44.26,"n":817,"o":44.33,"t":"2026-08-27T15:15:00Z","v":25667,"vw":44.395459},{"c":44.21,"h":44.41,"l":44.14,"n":721,"o":44.31,"t":"2026-08-27T15:30:00Z","v":25133,"vw":44.305802},{"c":44.27,"h":44.34,"l":44.14,"n":728,"o":44.21,"t":"2026-08-27T15:45:00Z","v":27766,"vw":44.260489},{"c":44.32,"h":44.32,"l":44.1,"n":878,"o":44.28,"t":"2026-08-27T16:00:00Z","v":43520,"vw":44.203376},{"c":44.76,"h":44.89,"l":44.29,"n":769,"o":44.3,"t":"2026-08-27T16:15:00Z","v":127576,"vw":44.612478},{"c":44.41,"h":44.73,"l":44.41,"n":716,"o":44.73,"t":"2026-08-27T16:30:00Z","v":30323,"vw":44.606668},{"c":44.27,"h":44.45,"l":44.24,"n":991,"o":44.41,"t":"2026-08-27T16:45:00Z","v":43928,"vw":44.348919},{"c":44.55,"h":44.62,"l":44.215,"n":754,"o":44.3,"t":"2026-08-27T17:00:00Z","v":57579,"vw":44.359754},{"c":44.67,"h":44.705,"l":44.555,"n":560,"o":44.57,"t":"2026-08-27T17:15:00Z","v":25640,"vw":44.617416},{"c":44.77,"h":44.84,"l":44.62,"n":567,"o":44.7,"t":"2026-08-27T17:30:00Z","v":26058,"vw":44.731921},{"c":44.79,"h":44.92,"l":44.74,"n":770,"o":44.805,"t":"2026-08-27T17:45:00Z","v":40572,"vw":44.831833},{"c":44.785,"h":44.84,"l":44.65,"n":511,"o":44.79,"t":"2026-08-27T18:00:00Z","v":23946,"vw":44.751185},{"c":44.815,"h":44.87,"l":44.735,"n":569,"o":44.76,"t":"2026-08-27T18:15:00Z","v":33684,"vw":44.801641},{"c":44.79,"h":44.9,"l":44.75,"n":556,"o":44.81,"t":"2026-08-27T18:30:00Z","v":21061,"vw":44.820859},{"c":44.93,"h":44.99,"l":44.81,"n":746,"o":44.81,"t":"2026-08-27T18:45:00Z","v":34844,"vw":44.940268},{"c":44.95,"h":44.96,"l":44.84,"n":641,"o":44.91,"t":"2026-08-27T19:00:00Z","v":28953,"vw":44.897278},{"c":44.9,"h":44.96,"l":44.76,"n":946,"o":44.95,"t":"2026-08-27T19:15:00Z","v":47131,"vw":44.848166},{"c":44.94,"h":45.05,"l":44.73,"n":1287,"o":44.905,"t":"2026-08-27T19:30:00Z","v":112969,"vw":44.973775},{"c":44.77,"h":45.07,"l":44.74,"n":3980,"o":45.01,"t":"2026-08-27T19:45:00Z","v":268173,"vw":44.898695},{"c":44.78,"h":44.78,"l":44.78,"n":37,"o":44.78,"t":"2026-08-27T20:00:00Z","v":291740,"vw":44.78},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-08-27T20:15:00Z","v":140,"vw":44.78},{"c":44.83,"h":44.85,"l":44.8,"n":26,"o":44.8,"t":"2026-08-28T08:15:00Z","v":1512,"vw":44.814253},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-08-28T08:30:00Z","v":215,"vw":44.86},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-08-28T11:45:00Z","v":348,"vw":44.86},{"c":44.9,"h":44.91,"l":44.9,"n":3,"o":44.91,"t":"2026-08-28T12:15:00Z","v":222,"vw":44.905},{"c":44.9,"h":44.9,"l":44.9,"n":2,"o":44.9,"t":"2026-08-28T12:30:00Z","v":203,"vw":44.9},{"c":44.9,"h":44.9,"l":44.9,"n":7,"o":44.9,"t":"2026-08-28T13:15:00Z","v":342,"vw":44.9},{"c":44.32,"h":44.91,"l":44.035,"n":500,"o":44.52,"t":"2026-08-28T13:30:00Z","v":34208,"vw":44.4359},{"c":44.03,"h":44.4,"l":43.92,"n":539,"o":44.35,"t":"2026-08-28T13:45:00Z","v":29944,"vw":44.05308},{"c":44.02,"h":44.25,"l":43.7903,"n":529,"o":44.08,"t":"2026-08-28T14:00:00Z","v":19626,"vw":43.967707},{"c":44.16,"h":44.25,"l":43.925,"n":1040,"o":44.02,"t":"2026-08-28T14:15:00Z","v":83503,"vw":44.04536},{"c":44.255,"h":44.29,"l":44.045,"n":520,"o":44.12,"t":"2026-08-28T14:30:00Z","v":32888,"vw":44.195138},{"c":44.37,"h":44.37,"l":44.16,"n":591,"o":44.22,"t":"2026-08-28T14:45:00Z","v":19701,"vw":44.271586},{"c":44.405,"h":44.5055,"l":44.17,"n":596,"o":44.4,"t":"2026-08-28T15:00:00Z","v":24800,"vw":44.314862},{"c":44.59,"h":44.61,"l":44.38,"n":516,"o":44.395,"t":"2026-08-28T15:15:00Z","v":21951,"vw":44.522443},{"c":44.53,"h":44.71,"l":44.5,"n":530,"o":44.59,"t":"2026-08-28T15:30:00Z","v":26010,"vw":44.618447},{"c":44.37,"h":44.62,"l":44.2201,"n":719,"o":44.535,"t":"2026-08-28T15:45:00Z","v":55073,"vw":44.4988},{"c":44.36,"h":44.42,"l":44.285,"n":507,"o":44.37,"t":"2026-08-28T16:00:00Z","v":22725,"vw":44.333568},{"c":44.265,"h":44.45,"l":44.121,"n":1549,"o":44.36,"t":"2026-08-28T16:15:00Z","v":123759,"vw":44.273824},{"c":44.53,"h":44.55,"l":44.265,"n":382,"o":44.31,"t":"2026-08-28T16:30:00Z","v":9689,"vw":44.436408},{"c":44.545,"h":44.665,"l":44.525,"n":331,"o":44.525,"t":"2026-08-28T16:45:00Z","v":11314,"vw":44.5945},{"c":44.59,"h":44.6,"l":44.44,"n":530,"o":44.55,"t":"2026-08-28T17:00:00Z","v":18290,"vw":44.518681},{"c":44.645,"h":44.69,"l":44.55,"n":551,"o":44.57,"t":"2026-08-28T17:15:00Z","v":15783,"vw":44.601049},{"c":44.63,"h":44.71,"l":44.585,"n":619,"o":44.62,"t":"2026-08-28T17:30:00Z","v":20014,"vw":44.638055},{"c":44.595,"h":44.67,"l":44.56,"n":461,"o":44.62,"t":"2026-08-28T17:45:00Z","v":17600,"vw":44.611123},{"c":44.663,"h":44.7,"l":44.495,"n":428,"o":44.58,"t":"2026-08-28T18:00:00Z","v":14352,"vw":44.584684},{"c":44.73,"h":44.79,"l":44.58,"n":983,"o":44.665,"t":"2026-08-28T18:15:00Z","v":60825,"vw":44.654258},{"c":44.665,"h":44.735,"l":44.595,"n":698,"o":44.735,"t":"2026-08-28T18:30:00Z","v":34178,"vw":44.654068},{"c":44.775,"h":44.775,"l":44.66,"n":556,"o":44.68,"t":"2026-08-28T18:45:00Z","v":15010,"vw":44.713872},{"c":44.825,"h":44.89,"l":44.72,"n":916,"o":44.755,"t":"2026-08-28T19:00:00Z","v":39823,"vw":44.804754},{"c":44.64,"h":45.05,"l":44.59,"n":1810,"o":44.825,"t":"2026-08-28T19:15:00Z","v":153960,"vw":44.842036},{"c":44.775,"h":44.85,"l":44.55,"n":1283,"o":44.63,"t":"2026-08-28T19:30:00Z","v":69050,"vw":44.716714},{"c":43.9,"h":44.79,"l":43.83,"n":4496,"o":44.775,"t":"2026-08-28T19:45:00Z","v":261481,"vw":44.215546},{"c":44.19,"h":44.19,"l":43.92,"n":38,"o":43.92,"t":"2026-08-28T20:00:00Z","v":251706,"vw":43.920587},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-08-28T20:30:00Z","v":759,"vw":43.92},{"c":44.05,"h":44.05,"l":44.05,"n":4,"o":44.05,"t":"2026-08-31T11:00:00Z","v":223,"vw":44.05},{"c":43.61,"h":43.95,"l":43.2,"n":39,"o":43.35,"t":"2026-08-31T12:00:00Z","v":3273,"vw":43.459055},{"c":43.61,"h":43.61,"l":43.61,"n":9,"o":43.61,"t":"2026-08-31T12:30:00Z","v":134,"vw":43.61},{"c":43.39,"h":43.39,"l":43.39,"n":1,"o":43.39,"t":"2026-08-31T13:15:00Z","v":100,"vw":43.39},{"c":43.895,"h":44.18,"l":43.06,"n":637,"o":43.33,"t":"2026-08-31T13:30:00Z","v":58873,"vw":43.573586},{"c":43.55,"h":43.94,"l":43.37,"n":587,"o":43.8,"t":"2026-08-31T13:45:00Z","v":26864,"vw":43.731777},{"c":43.7,"h":43.87,"l":43.26,"n":594,"o":43.46,"t":"2026-08-31T14:00:00Z","v":33490,"vw":43.565501},{"c":43.535,"h":43.74,"l":43.46,"n":447,"o":43.58,"t":"2026-08-31T14:15:00Z","v":19970,"vw":43.536972},{"c":43.69,"h":43.77,"l":43.45,"n":585,"o":43.495,"t":"2026-08-31T14:30:00Z","v":25388,"vw":43.622583},{"c":44.04,"h":44.04,"l":43.64,"n":840,"o":43.64,"t":"2026-08-31T14:45:00Z","v":36596,"vw":43.844357},{"c":43.84,"h":44,"l":43.83,"n":965,"o":43.99,"t":"2026-08-31T15:00:00Z","v":50639,"vw":43.907929},{"c":43.67,"h":43.78,"l":43.56,"n":475,"o":43.75,"t":"2026-08-31T15:15:00Z","v":13413,"vw":43.654479},{"c":43.85,"h":43.9,"l":43.695,"n":315,"o":43.72,"t":"2026-08-31T15:30:00Z","v":8194,"vw":43.812953},{"c":43.86,"h":43.98,"l":43.78,"n":455,"o":43.94,"t":"2026-08-31T15:45:00Z","v":10021,"vw":43.912634},{"c":43.79,"h":43.83,"l":43.735,"n":410,"o":43.83,"t":"2026-08-31T16:00:00Z","v":12315,"vw":43.765795},{"c":44.11,"h":44.15,"l":43.74,"n":491,"o":43.75,"t":"2026-08-31T16:15:00Z","v":12117,"vw":44.028699},{"c":43.92,"h":44.09,"l":43.92,"n":555,"o":44.09,"t":"2026-08-31T16:30:00Z","v":26595,"vw":44.00138},{"c":43.865,"h":43.94,"l":43.8,"n":393,"o":43.91,"t":"2026-08-31T16:45:00Z","v":14467,"vw":43.876849},{"c":43.8,"h":43.91,"l":43.8,"n":432,"o":43.85,"t":"2026-08-31T17:00:00Z","v":11173,"vw":43.871057},{"c":43.75,"h":43.8,"l":43.69,"n":287,"o":43.78,"t":"2026-08-31T17:15:00Z","v":10068,"vw":43.751821},{"c":43.69,"h":43.745,"l":43.65,"n":347,"o":43.71,"t":"2026-08-31T17:30:00Z","v":16256,"vw":43.69374},{"c":43.73,"h":43.77,"l":43.7,"n":418,"o":43.72,"t":"2026-08-31T17:45:00Z","v":11629,"vw":43.731455},{"c":43.81,"h":43.87,"l":43.7,"n":610,"o":43.72,"t":"2026-08-31T18:00:00Z","v":19242,"vw":43.81495},{"c":43.875,"h":43.89,"l":43.825,"n":382,"o":43.825,"t":"2026-08-31T18:15:00Z","v":12179,"vw":43.856564},{"c":43.805,"h":43.88,"l":43.79,"n":455,"o":43.87,"t":"2026-08-31T18:30:00Z","v":16876,"vw":43.826217},{"c":43.87,"h":43.935,"l":43.81,"n":524,"o":43.82,"t":"2026-08-31T18:45:00Z","v":14310,"vw":43.883216},{"c":43.91,"h":44.04,"l":43.86,"n":624,"o":43.865,"t":"2026-08-31T19:00:00Z","v":19935,"vw":43.938121},{"c":44.01,"h":44.05,"l":43.86,"n":720,"o":43.9,"t":"2026-08-31T19:15:00Z","v":24846,"vw":43.931384},{"c":43.97,"h":44.03,"l":43.895,"n":1095,"o":43.99,"t":"2026-08-31T19:30:00Z","v":44710,"vw":43.969352},{"c":43.755,"h":44.12,"l":43.7,"n":3142,"o":43.985,"t":"2026-08-31T19:45:00Z","v":186265,"vw":43.860954},{"c":43.77,"h":43.77,"l":43.77,"n":39,"o":43.77,"t":"2026-08-31T20:00:00Z","v":620951,"vw":43.77},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-08-31T23:30:00Z","v":100,"vw":43.75},{"c":43.3,"h":43.7,"l":43.3,"n":15,"o":43.7,"t":"2026-09-01T12:00:00Z","v":807,"vw":43.55},{"c":43.025,"h":43.24,"l":42.7701,"n":515,"o":42.97,"t":"2026-09-01T13:30:00Z","v":28021,"vw":42.982507},{"c":42.565,"h":43.15,"l":42.31,"n":660,"o":43.15,"t":"2026-09-01T13:45:00Z","v":25821,"vw":42.555346},{"c":42.47,"h":42.74,"l":42.345,"n":509,"o":42.47,"t":"2026-09-01T14:00:00Z","v":20776,"vw":42.621937},{"c":42.43,"h":42.63,"l":42.425,"n":658,"o":42.55,"t":"2026-09-01T14:15:00Z","v":25690,"vw":42.526336},{"c":42.43,"h":42.51,"l":42.27,"n":661,"o":42.4,"t":"2026-09-01T14:30:00Z","v":40674,"vw":42.410365},{"c":42.42,"h":42.68,"l":42.39,"n":652,"o":42.39,"t":"2026-09-01T14:45:00Z","v":32063,"vw":42.47469},{"c":42.29,"h":42.52,"l":42.235,"n":769,"o":42.44,"t":"2026-09-01T15:00:00Z","v":57078,"vw":42.32812},{"c":42.2901,"h":42.4,"l":42.245,"n":670,"o":42.305,"t":"2026-09-01T15:15:00Z","v":30902,"vw":42.312222},{"c":42.445,"h":42.505,"l":42.325,"n":522,"o":42.35,"t":"2026-09-01T15:30:00Z","v":15726,"vw":42.404443},{"c":42.47,"h":42.53,"l":42.31,"n":779,"o":42.445,"t":"2026-09-01T15:45:00Z","v":37438,"vw":42.440647},{"c":42.37,"h":42.58,"l":42.31,"n":925,"o":42.47,"t":"2026-09-01T16:00:00Z","v":42238,"vw":42.46583},{"c":42.23,"h":42.345,"l":42.18,"n":746,"o":42.345,"t":"2026-09-01T16:15:00Z","v":31170,"vw":42.259364},{"c":41.97,"h":42.18,"l":41.955,"n":791,"o":42.18,"t":"2026-09-01T16:30:00Z","v":33211,"vw":42.060454},{"c":42.23,"h":42.23,"l":41.925,"n":517,"o":41.9563,"t":"2026-09-01T16:45:00Z","v":27977,"vw":42.064503},{"c":42.15,"h":42.205,"l":42.045,"n":580,"o":42.16,"t":"2026-09-01T17:00:00Z","v":17542,"vw":42.133655},{"c":42.145,"h":42.28,"l":42.05,"n":605,"o":42.18,"t":"2026-09-01T17:15:00Z","v":31706,"vw":42.156721},{"c":41.97,"h":42.25,"l":41.97,"n":665,"o":42.18,"t":"2026-09-01T17:30:00Z","v":30841,"vw":42.139472},{"c":41.97,"h":42.04,"l":41.92,"n":654,"o":41.94,"t":"2026-09-01T17:45:00Z","v":25896,"vw":41.979221},{"c":42.15,"h":42.1725,"l":41.975,"n":1074,"o":41.98,"t":"2026-09-01T18:00:00Z","v":74647,"vw":42.074391},{"c":42.095,"h":42.19,"l":42.0701,"n":389,"o":42.12,"t":"2026-09-01T18:15:00Z","v":15537,"vw":42.141617},{"c":42.005,"h":42.09,"l":41.93,"n":571,"o":42.09,"t":"2026-09-01T18:30:00Z","v":18881,"vw":42.00363},{"c":41.92,"h":42.12,"l":41.92,"n":674,"o":41.97,"t":"2026-09-01T18:45:00Z","v":116894,"vw":42.010194},{"c":42.11,"h":42.21,"l":41.94,"n":1176,"o":41.94,"t":"2026-09-01T19:00:00Z","v":87718,"vw":42.080062},{"c":42.135,"h":42.225,"l":42.1,"n":728,"o":42.11,"t":"2026-09-01T19:15:00Z","v":32551,"vw":42.16041},{"c":42.165,"h":42.3,"l":42.07,"n":991,"o":42.12,"t":"2026-09-01T19:30:00Z","v":44208,"vw":42.212805},{"c":42.36,"h":42.43,"l":42.165,"n":3232,"o":42.165,"t":"2026-09-01T19:45:00Z","v":197008,"vw":42.316798},{"c":42.35,"h":42.35,"l":42.35,"n":40,"o":42.35,"t":"2026-09-01T20:00:00Z","v":343155,"vw":42.35},{"c":42.35,"h":42.35,"l":42.35,"n":7,"o":42.35,"t":"2026-09-02T08:00:00Z","v":213,"vw":42.35},{"c":41.8,"h":42.05,"l":41.8,"n":41,"o":42.05,"t":"2026-09-02T11:00:00Z","v":5590,"vw":41.946193},{"c":42.06,"h":42.35,"l":41.95,"n":106,"o":42.35,"t":"2026-09-02T12:00:00Z","v":8651,"vw":42.088955},{"c":42.1,"h":42.31,"l":42,"n":118,"o":42.31,"t":"2026-09-02T12:15:00Z","v":3735,"vw":42.185126},{"c":42.14,"h":42.56,"l":42.14,"n":16,"o":42.51,"t":"2026-09-02T12:30:00Z","v":2053,"vw":42.426155},{"c":41.65,"h":42.48,"l":41.32,"n":593,"o":42.41,"t":"2026-09-02T13:30:00Z","v":39775,"vw":42.053718},{"c":41.425,"h":41.98,"l":41.3001,"n":480,"o":41.64,"t":"2026-09-02T13:45:00Z","v":26996,"vw":41.513898},{"c":41.05,"h":41.5,"l":41.05,"n":587,"o":41.31,"t":"2026-09-02T14:00:00Z","v":16264,"vw":41.288866},{"c":41.685,"h":41.685,"l":41.0498,"n":474,"o":41.26,"t":"2026-09-02T14:15:00Z","v":12926,"vw":41.337445},{"c":41.87,"h":41.9,"l":41.58,"n":368,"o":41.695,"t":"2026-09-02T14:30:00Z","v":9537,"vw":41.719744},{"c":41.61,"h":41.91,"l":41.505,"n":420,"o":41.745,"t":"2026-09-02T14:45:00Z","v":19163,"vw":41.697837},{"c":41.6175,"h":41.81,"l":41.54,"n":495,"o":41.54,"t":"2026-09-02T15:00:00Z","v":22524,"vw":41.682779},{"c":41.13,"h":41.57,"l":41.13,"n":482,"o":41.57,"t":"2026-09-02T15:15:00Z","v":13809,"vw":41.402123},{"c":41.09,"h":41.21,"l":41.06,"n":464,"o":41.125,"t":"2026-09-02T15:30:00Z","v":19550,"vw":41.138171},{"c":41.09,"h":41.17,"l":41.05,"n":385,"o":41.11,"t":"2026-09-02T15:45:00Z","v":12799,"vw":41.100906},{"c":41.05,"h":41.15,"l":40.89,"n":616,"o":41.085,"t":"2026-09-02T16:00:00Z","v":21149,"vw":41.021306},{"c":41,"h":41.145,"l":41,"n":489,"o":41.075,"t":"2026-09-02T16:15:00Z","v":15673,"vw":41.096655},{"c":41.11,"h":41.18,"l":40.9725,"n":536,"o":40.98,"t":"2026-09-02T16:30:00Z","v":18600,"vw":41.064755},{"c":41.05,"h":41.135,"l":41,"n":301,"o":41.135,"t":"2026-09-02T16:45:00Z","v":7238,"vw":41.042859},{"c":41.1,"h":41.155,"l":40.98,"n":398,"o":41.01,"t":"2026-09-02T17:00:00Z","v":13731,"vw":41.045188},{"c":41.09,"h":41.16,"l":41.01,"n":422,"o":41.09,"t":"2026-09-02T17:15:00Z","v":13014,"vw":41.092715},{"c":41.03,"h":41.185,"l":40.995,"n":326,"o":41.17,"t":"2026-09-02T17:30:00Z","v":10212,"vw":41.095019},{"c":40.955,"h":41.12,"l":40.955,"n":333,"o":41.045,"t":"2026-09-02T17:45:00Z","v":10090,"vw":41.045517},{"c":41.05,"h":41.1,"l":40.95,"n":457,"o":40.95,"t":"2026-09-02T18:00:00Z","v":13276,"vw":41.03199},{"c":41.27,"h":41.31,"l":41.03,"n":648,"o":41.06,"t":"2026-09-02T18:15:00Z","v":33502,"vw":41.232415},{"c":41.185,"h":41.29,"l":41.11,"n":837,"o":41.26,"t":"2026-09-02T18:30:00Z","v":38061,"vw":41.247044},{"c":41.15,"h":41.23,"l":41.13,"n":398,"o":41.155,"t":"2026-09-02T18:45:00Z","v":12776,"vw":41.161576},{"c":46.72,"h":48.21,"l":41.15,"n":26725,"o":41.15,"t":"2026-09-02T19:00:00Z","v":2355822,"vw":46.09823},{"c":46.725,"h":47.44,"l":46.36,"n":8556,"o":46.84,"t":"2026-09-02T19:15:00Z","v":727336,"vw":46.73772},{"c":46.285,"h":47.16,"l":46,"n":9312,"o":46.725,"t":"2026-09-02T19:30:00Z","v":745728,"vw":46.619568},{"c":46.79,"h":47.15,"l":46.285,"n":12105,"o":46.285,"t":"2026-09-02T19:45:00Z","v":974154,"vw":46.729598},{"c":46.94,"h":46.94,"l":46.75,"n":95,"o":46.76,"t":"2026-09-02T20:00:00Z","v":383889,"vw":46.760687},{"c":46.8603,"h":46.96,"l":46.75,"n":7,"o":46.9,"t":"2026-09-02T20:15:00Z","v":3194,"vw":46.895463},{"c":46.89,"h":46.89,"l":46.89,"n":4,"o":46.89,"t":"2026-09-02T20:30:00Z","v":320,"vw":46.89},{"c":46.87,"h":46.87,"l":46.8,"n":11,"o":46.8,"t":"2026-09-02T20:45:00Z","v":2229,"vw":46.81793},{"c":47,"h":47,"l":46.98,"n":3,"o":46.98,"t":"2026-09-02T22:00:00Z","v":450,"vw":46.995556},{"c":46.7016,"h":46.7016,"l":46.7016,"n":1,"o":46.7016,"t":"2026-09-02T22:15:00Z","v":500,"vw":46.7016},{"c":47.2,"h":47.2,"l":47.17,"n":4,"o":47.17,"t":"2026-09-02T23:00:00Z","v":488,"vw":47.193135},{"c":46.76,"h":46.82,"l":46.76,"n":7,"o":46.82,"t":"2026-09-03T09:30:00Z","v":1164,"vw":46.770628},{"c":47,"h":47,"l":46.98,"n":19,"o":46.98,"t":"2026-09-03T11:00:00Z","v":491,"vw":46.987661},{"c":46.99,"h":47.14,"l":46.99,"n":2,"o":47.14,"t":"2026-09-03T11:45:00Z","v":3620,"vw":46.994972},{"c":47.33,"h":47.33,"l":47.06,"n":15,"o":47.07,"t":"2026-09-03T12:00:00Z","v":791,"vw":47.175797},{"c":47,"h":47.49,"l":47,"n":17,"o":47.49,"t":"2026-09-03T12:30:00Z","v":2509,"vw":47.032355},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-09-03T12:45:00Z","v":233,"vw":47},{"c":47,"h":47,"l":47,"n":11,"o":47,"t":"2026-09-03T13:00:00Z","v":456,"vw":47},{"c":46.98,"h":47,"l":46.57,"n":43,"o":47,"t":"2026-09-03T13:15:00Z","v":10398,"vw":46.866024},{"c":45.705,"h":47.55,"l":45.68,"n":2726,"o":47,"t":"2026-09-03T13:30:00Z","v":429109,"vw":46.580408},{"c":46.4,"h":46.54,"l":45.717,"n":1599,"o":45.74,"t":"2026-09-03T13:45:00Z","v":108421,"vw":46.239939},{"c":46.19,"h":46.49,"l":46,"n":1661,"o":46.396,"t":"2026-09-03T14:00:00Z","v":105667,"vw":46.194389},{"c":46.09,"h":46.42,"l":45.94,"n":1522,"o":46.16,"t":"2026-09-03T14:15:00Z","v":93134,"vw":46.180817},{"c":46.035,"h":46.242,"l":45.96,"n":1639,"o":46.09,"t":"2026-09-03T14:30:00Z","v":123920,"vw":46.070896},{"c":45.85,"h":46.15,"l":45.66,"n":2474,"o":46.07,"t":"2026-09-03T14:45:00Z","v":257675,"vw":45.934038},{"c":46.43,"h":46.54,"l":45.865,"n":1301,"o":45.87,"t":"2026-09-03T15:00:00Z","v":108247,"vw":46.248064},{"c":46.32,"h":46.44,"l":46.22,"n":978,"o":46.44,"t":"2026-09-03T15:15:00Z","v":60725,"vw":46.341211},{"c":46.315,"h":46.5,"l":46.22,"n":1122,"o":46.35,"t":"2026-09-03T15:30:00Z","v":90070,"vw":46.415355},{"c":46.2275,"h":46.45,"l":46.215,"n":731,"o":46.33,"t":"2026-09-03T15:45:00Z","v":44412,"vw":46.381308},{"c":46.26,"h":46.44,"l":46.225,"n":603,"o":46.23,"t":"2026-09-03T16:00:00Z","v":32020,"vw":46.340992},{"c":46.37,"h":46.39,"l":46.23,"n":734,"o":46.26,"t":"2026-09-03T16:15:00Z","v":37610,"vw":46.309068},{"c":46.17,"h":46.455,"l":46.15,"n":890,"o":46.375,"t":"2026-09-03T16:30:00Z","v":53104,"vw":46.316975},{"c":46.275,"h":46.3,"l":46.06,"n":698,"o":46.17,"t":"2026-09-03T16:45:00Z","v":35183,"vw":46.180374},{"c":46.285,"h":46.34,"l":46.17,"n":798,"o":46.26,"t":"2026-09-03T17:00:00Z","v":45794,"vw":46.254588},{"c":46.175,"h":46.4,"l":46.12,"n":882,"o":46.31,"t":"2026-09-03T17:15:00Z","v":50938,"vw":46.258079},{"c":46.11,"h":46.225,"l":46.07,"n":834,"o":46.2,"t":"2026-09-03T17:30:00Z","v":40154,"vw":46.13794},{"c":46.16,"h":46.17,"l":45.975,"n":1030,"o":46.1,"t":"2026-09-03T17:45:00Z","v":47105,"vw":46.088121},{"c":46.1,"h":46.185,"l":46.02,"n":914,"o":46.16,"t":"2026-09-03T18:00:00Z","v":51195,"vw":46.1108},{"c":46.09,"h":46.19,"l":46.07,"n":906,"o":46.09,"t":"2026-09-03T18:15:00Z","v":46258,"vw":46.14384},{"c":46.125,"h":46.24,"l":46,"n":1139,"o":46.09,"t":"2026-09-03T18:30:00Z","v":62404,"vw":46.125436},{"c":46.095,"h":46.21,"l":46.035,"n":1293,"o":46.1,"t":"2026-09-03T18:45:00Z","v":91427,"vw":46.126837},{"c":46.13,"h":46.198,"l":46.075,"n":973,"o":46.075,"t":"2026-09-03T19:00:00Z","v":60800,"vw":46.149791},{"c":46.185,"h":46.25,"l":46.07,"n":1333,"o":46.13,"t":"2026-09-03T19:15:00Z","v":82627,"vw":46.175963},{"c":46.23,"h":46.3,"l":46.05,"n":2041,"o":46.185,"t":"2026-09-03T19:30:00Z","v":149213,"vw":46.17748},{"c":46.515,"h":46.55,"l":46.22,"n":6003,"o":46.23,"t":"2026-09-03T19:45:00Z","v":415149,"vw":46.415865},{"c":45.75,"h":46.51,"l":45.75,"n":34,"o":46.51,"t":"2026-09-03T20:00:00Z","v":403897,"vw":46.508065},{"c":46.51,"h":46.51,"l":46.51,"n":2,"o":46.51,"t":"2026-09-03T20:30:00Z","v":552,"vw":46.51},{"c":46.52,"h":46.52,"l":46.52,"n":11,"o":46.52,"t":"2026-09-03T20:45:00Z","v":243,"vw":46.52},{"c":46.5765,"h":46.5765,"l":46.5765,"n":1,"o":46.5765,"t":"2026-09-04T08:00:00Z","v":1000,"vw":46.5765},{"c":45.7325,"h":45.7325,"l":45.7325,"n":1,"o":45.7325,"t":"2026-09-04T11:00:00Z","v":100,"vw":45.7325},{"c":45.7985,"h":45.7985,"l":45.7985,"n":1,"o":45.7985,"t":"2026-09-04T11:15:00Z","v":100,"vw":45.7985},{"c":46.64,"h":46.75,"l":46.2,"n":47,"o":46.2,"t":"2026-09-04T12:00:00Z","v":2846,"vw":46.25098},{"c":46.01,"h":46.55,"l":46.01,"n":35,"o":46.55,"t":"2026-09-04T13:15:00Z","v":3396,"vw":46.532558},{"c":46.8,"h":46.8,"l":45.885,"n":744,"o":45.96,"t":"2026-09-04T13:30:00Z","v":97133,"vw":46.236786},{"c":46.41,"h":46.75,"l":46.11,"n":668,"o":46.6529,"t":"2026-09-04T13:45:00Z","v":43031,"vw":46.329096},{"c":46.34,"h":46.55,"l":46.14,"n":526,"o":46.38,"t":"2026-09-04T14:00:00Z","v":23317,"vw":46.332047},{"c":46.46,"h":46.6,"l":46.4,"n":419,"o":46.4,"t":"2026-09-04T14:15:00Z","v":18849,"vw":46.493772},{"c":46.32,"h":46.5,"l":46.23,"n":683,"o":46.49,"t":"2026-09-04T14:30:00Z","v":23748,"vw":46.352634},{"c":46.21,"h":46.59,"l":46.21,"n":739,"o":46.365,"t":"2026-09-04T14:45:00Z","v":32778,"vw":46.444007},{"c":46.21,"h":46.26,"l":45.93,"n":1661,"o":46.19,"t":"2026-09-04T15:00:00Z","v":131540,"vw":46.074323},{"c":46.15,"h":46.21,"l":46.03,"n":1279,"o":46.21,"t":"2026-09-04T15:15:00Z","v":90056,"vw":46.099498},{"c":46.16,"h":46.19,"l":46.07,"n":657,"o":46.145,"t":"2026-09-04T15:30:00Z","v":37114,"vw":46.124608},{"c":46.39,"h":46.46,"l":46.13,"n":654,"o":46.16,"t":"2026-09-04T15:45:00Z","v":28129,"vw":46.283721},{"c":46.54,"h":46.54,"l":46.39,"n":541,"o":46.45,"t":"2026-09-04T16:00:00Z","v":15794,"vw":46.463793},{"c":46.7,"h":46.71,"l":46.5664,"n":616,"o":46.58,"t":"2026-09-04T16:15:00Z","v":27299,"vw":46.647087},{"c":46.535,"h":46.66,"l":46.47,"n":701,"o":46.66,"t":"2026-09-04T16:30:00Z","v":22102,"vw":46.588025},{"c":46.52,"h":46.7,"l":46.24,"n":762,"o":46.53,"t":"2026-09-04T16:45:00Z","v":31038,"vw":46.463212},{"c":46.62,"h":46.66,"l":46.475,"n":625,"o":46.53,"t":"2026-09-04T17:00:00Z","v":26618,"vw":46.577526},{"c":46.385,"h":46.66,"l":46.345,"n":661,"o":46.62,"t":"2026-09-04T17:15:00Z","v":115844,"vw":46.524783},{"c":46.09,"h":46.385,"l":46.07,"n":722,"o":46.385,"t":"2026-09-04T17:30:00Z","v":29349,"vw":46.249079},{"c":46.08,"h":46.17,"l":45.94,"n":780,"o":46.17,"t":"2026-09-04T17:45:00Z","v":51197,"vw":46.021399},{"c":46.07,"h":46.115,"l":46.04,"n":584,"o":46.11,"t":"2026-09-04T18:00:00Z","v":22219,"vw":46.078879},{"c":45.93,"h":46.135,"l":45.9,"n":826,"o":46.065,"t":"2026-09-04T18:15:00Z","v":43113,"vw":46.051177},{"c":46.085,"h":46.16,"l":45.87,"n":725,"o":45.93,"t":"2026-09-04T18:30:00Z","v":62878,"vw":46.001952},{"c":46.035,"h":46.15,"l":46.015,"n":836,"o":46.09,"t":"2026-09-04T18:45:00Z","v":46550,"vw":46.067349},{"c":46.11,"h":46.11,"l":45.91,"n":1320,"o":46.035,"t":"2026-09-04T19:00:00Z","v":97623,"vw":45.992233},{"c":46.085,"h":46.17,"l":46.035,"n":939,"o":46.13,"t":"2026-09-04T19:15:00Z","v":50277,"vw":46.072295},{"c":46.11,"h":46.255,"l":45.995,"n":1815,"o":46.085,"t":"2026-09-04T19:30:00Z","v":123672,"vw":46.075413},{"c":46.1,"h":46.19,"l":45.935,"n":5977,"o":46.115,"t":"2026-09-04T19:45:00Z","v":479297,"vw":46.043856},{"c":46.09,"h":46.09,"l":46.09,"n":29,"o":46.09,"t":"2026-09-04T20:00:00Z","v":252884,"vw":46.09},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-09-08T10:15:00Z","v":240,"vw":45.97},{"c":45.76,"h":46.05,"l":45.76,"n":27,"o":45.79,"t":"2026-09-08T12:30:00Z","v":1476,"vw":45.98},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-09-08T13:00:00Z","v":100,"vw":45.76},{"c":45.76,"h":45.76,"l":45.76,"n":11,"o":45.76,"t":"2026-09-08T13:15:00Z","v":1335,"vw":45.76},{"c":44.79,"h":45.98,"l":44.66,"n":1047,"o":45.77,"t":"2026-09-08T13:30:00Z","v":111190,"vw":45.291393},{"c":45.52,"h":45.86,"l":44.764,"n":1002,"o":44.79,"t":"2026-09-08T13:45:00Z","v":81679,"vw":45.185995},{"c":45.42,"h":45.56,"l":45.24,"n":640,"o":45.465,"t":"2026-09-08T14:00:00Z","v":44873,"vw":45.416213},{"c":45.52,"h":45.675,"l":45.395,"n":582,"o":45.47,"t":"2026-09-08T14:15:00Z","v":27905,"vw":45.519471},{"c":45.67,"h":45.71,"l":45.49,"n":631,"o":45.51,"t":"2026-09-08T14:30:00Z","v":27052,"vw":45.58129},{"c":45.515,"h":45.67,"l":45.48,"n":621,"o":45.67,"t":"2026-09-08T14:45:00Z","v":24203,"vw":45.543806},{"c":45.57,"h":45.6,"l":45.4,"n":610,"o":45.505,"t":"2026-09-08T15:00:00Z","v":21335,"vw":45.500678},{"c":45.72,"h":45.74,"l":45.51,"n":570,"o":45.55,"t":"2026-09-08T15:15:00Z","v":31413,"vw":45.606625},{"c":45.03,"h":45.72,"l":45.03,"n":1029,"o":45.72,"t":"2026-09-08T15:30:00Z","v":60658,"vw":45.46388},{"c":45.08,"h":45.19,"l":44.96,"n":727,"o":45.025,"t":"2026-09-08T15:45:00Z","v":44013,"vw":45.066443},{"c":44.805,"h":45.12,"l":44.69,"n":1204,"o":45.05,"t":"2026-09-08T16:00:00Z","v":71768,"vw":44.939254},{"c":45.26,"h":45.395,"l":44.75,"n":1559,"o":44.81,"t":"2026-09-08T16:15:00Z","v":271248,"vw":45.021318},{"c":45.125,"h":45.36,"l":44.975,"n":764,"o":45.3,"t":"2026-09-08T16:30:00Z","v":50912,"vw":45.141594},{"c":45.16,"h":45.22,"l":45.125,"n":525,"o":45.21,"t":"2026-09-08T16:45:00Z","v":20346,"vw":45.1702},{"c":45.415,"h":45.565,"l":45.135,"n":745,"o":45.185,"t":"2026-09-08T17:00:00Z","v":41891,"vw":45.279432},{"c":45.48,"h":45.52,"l":45.31,"n":462,"o":45.43,"t":"2026-09-08T17:15:00Z","v":65797,"vw":45.408907},{"c":45.81,"h":45.81,"l":45.49,"n":938,"o":45.52,"t":"2026-09-08T17:30:00Z","v":45716,"vw":45.643809},{"c":45.33,"h":45.81,"l":45.29,"n":621,"o":45.8,"t":"2026-09-08T17:45:00Z","v":22972,"vw":45.518574},{"c":45.39,"h":45.45,"l":45.29,"n":608,"o":45.32,"t":"2026-09-08T18:00:00Z","v":29301,"vw":45.35869},{"c":45.08,"h":45.39,"l":44.92,"n":1074,"o":45.39,"t":"2026-09-08T18:15:00Z","v":64735,"vw":45.068033},{"c":45.065,"h":45.16,"l":45.05,"n":591,"o":45.0925,"t":"2026-09-08T18:30:00Z","v":25802,"vw":45.103053},{"c":45.13,"h":45.15,"l":44.98,"n":700,"o":45.06,"t":"2026-09-08T18:45:00Z","v":49012,"vw":45.028498},{"c":45.33,"h":45.37,"l":45.1,"n":683,"o":45.13,"t":"2026-09-08T19:00:00Z","v":30007,"vw":45.218619},{"c":45.37,"h":45.4,"l":45.17,"n":1026,"o":45.315,"t":"2026-09-08T19:15:00Z","v":54193,"vw":45.27275},{"c":45.17,"h":45.38,"l":45.16,"n":1129,"o":45.35,"t":"2026-09-08T19:30:00Z","v":48596,"vw":45.258248},{"c":45.48,"h":45.51,"l":45.05,"n":4614,"o":45.17,"t":"2026-09-08T19:45:00Z","v":239174,"vw":45.334353},{"c":45.46,"h":45.46,"l":45.46,"n":48,"o":45.46,"t":"2026-09-08T20:00:00Z","v":415623,"vw":45.46},{"c":46.23,"h":46.23,"l":46.23,"n":10,"o":46.23,"t":"2026-09-09T11:00:00Z","v":370,"vw":46.23},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-09-09T11:15:00Z","v":500,"vw":46.22},{"c":45.49,"h":45.49,"l":45.49,"n":3,"o":45.49,"t":"2026-09-09T12:45:00Z","v":199,"vw":45.49},{"c":45.51,"h":45.51,"l":45.3,"n":73,"o":45.5,"t":"2026-09-09T13:00:00Z","v":9654,"vw":45.426278},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-09-09T13:15:00Z","v":913,"vw":45.5},{"c":45.68,"h":45.9,"l":45.14,"n":708,"o":45.54,"t":"2026-09-09T13:30:00Z","v":46041,"vw":45.552213},{"c":45.4,"h":45.77,"l":45.03,"n":586,"o":45.77,"t":"2026-09-09T13:45:00Z","v":18303,"vw":45.364068},{"c":45.5,"h":45.65,"l":45.26,"n":798,"o":45.405,"t":"2026-09-09T14:00:00Z","v":29937,"vw":45.451512},{"c":45.65,"h":45.75,"l":45.26,"n":1274,"o":45.5,"t":"2026-09-09T14:15:00Z","v":91395,"vw":45.450428},{"c":45.58,"h":45.69,"l":45.33,"n":1073,"o":45.65,"t":"2026-09-09T14:30:00Z","v":49404,"vw":45.559602},{"c":45.44,"h":45.58,"l":45.3,"n":717,"o":45.53,"t":"2026-09-09T14:45:00Z","v":42110,"vw":45.423466},{"c":45.25,"h":45.5,"l":45.245,"n":485,"o":45.44,"t":"2026-09-09T15:00:00Z","v":16800,"vw":45.344973},{"c":45.27,"h":45.36,"l":45.235,"n":458,"o":45.29,"t":"2026-09-09T15:15:00Z","v":22208,"vw":45.29467},{"c":45.28,"h":45.36,"l":45.18,"n":613,"o":45.29,"t":"2026-09-09T15:30:00Z","v":21495,"vw":45.279931},{"c":45.39,"h":45.39,"l":45.215,"n":568,"o":45.285,"t":"2026-09-09T15:45:00Z","v":17401,"vw":45.273603},{"c":45.34,"h":45.4,"l":45.32,"n":459,"o":45.39,"t":"2026-09-09T16:00:00Z","v":43401,"vw":45.359939},{"c":45.49,"h":45.66,"l":45.19,"n":787,"o":45.33,"t":"2026-09-09T16:15:00Z","v":41475,"vw":45.433181},{"c":45.34,"h":45.69,"l":45.34,"n":774,"o":45.51,"t":"2026-09-09T16:30:00Z","v":38754,"vw":45.542024},{"c":45.5,"h":45.545,"l":45.34,"n":498,"o":45.34,"t":"2026-09-09T16:45:00Z","v":17324,"vw":45.469037},{"c":45.41,"h":45.49,"l":45.35,"n":457,"o":45.49,"t":"2026-09-09T17:00:00Z","v":15032,"vw":45.412202},{"c":45.405,"h":45.43,"l":45.35,"n":324,"o":45.42,"t":"2026-09-09T17:15:00Z","v":12957,"vw":45.387477},{"c":45.465,"h":45.49,"l":45.31,"n":494,"o":45.39,"t":"2026-09-09T17:30:00Z","v":18726,"vw":45.393199},{"c":45.475,"h":45.5,"l":45.32,"n":415,"o":45.44,"t":"2026-09-09T17:45:00Z","v":16814,"vw":45.40857},{"c":46.05,"h":46.105,"l":45.475,"n":1416,"o":45.475,"t":"2026-09-09T18:00:00Z","v":86494,"vw":45.839981},{"c":45.85,"h":46.05,"l":45.84,"n":635,"o":46.05,"t":"2026-09-09T18:15:00Z","v":30450,"vw":45.922991},{"c":45.785,"h":45.885,"l":45.69,"n":543,"o":45.85,"t":"2026-09-09T18:30:00Z","v":21287,"vw":45.771086},{"c":45.69,"h":45.83,"l":45.69,"n":409,"o":45.78,"t":"2026-09-09T18:45:00Z","v":14756,"vw":45.776749},{"c":45.73,"h":45.8,"l":45.68,"n":514,"o":45.68,"t":"2026-09-09T19:00:00Z","v":15434,"vw":45.756346},{"c":45.85,"h":45.89,"l":45.595,"n":1012,"o":45.74,"t":"2026-09-09T19:15:00Z","v":68420,"vw":45.757441},{"c":46,"h":46,"l":45.82,"n":1141,"o":45.82,"t":"2026-09-09T19:30:00Z","v":49199,"vw":45.913866},{"c":46.09,"h":46.16,"l":45.72,"n":3993,"o":45.985,"t":"2026-09-09T19:45:00Z","v":212802,"vw":46.025581},{"c":46.09,"h":46.09,"l":46.09,"n":30,"o":46.09,"t":"2026-09-09T20:00:00Z","v":299523,"vw":46.09},{"c":45.9,"h":46.09,"l":45.9,"n":3,"o":46.09,"t":"2026-09-09T22:30:00Z","v":500,"vw":46.026667},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-09-10T09:15:00Z","v":184,"vw":46.2},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-10T11:00:00Z","v":200,"vw":46},{"c":45.7,"h":45.8,"l":45.6,"n":48,"o":45.8,"t":"2026-09-10T12:45:00Z","v":1916,"vw":45.748519},{"c":45.7,"h":45.7,"l":45.62,"n":2,"o":45.62,"t":"2026-09-10T13:15:00Z","v":405,"vw":45.670173},{"c":46,"h":46.11,"l":45.38,"n":720,"o":45.62,"t":"2026-09-10T13:30:00Z","v":50138,"vw":45.629172},{"c":46.15,"h":46.6799,"l":46.08,"n":529,"o":46.09,"t":"2026-09-10T13:45:00Z","v":20137,"vw":46.347514},{"c":46.065,"h":46.36,"l":46.02,"n":470,"o":46.3,"t":"2026-09-10T14:00:00Z","v":25944,"vw":46.202564},{"c":46.05,"h":46.065,"l":45.655,"n":561,"o":46.065,"t":"2026-09-10T14:15:00Z","v":54842,"vw":45.719178},{"c":46.02,"h":46.125,"l":45.98,"n":288,"o":46.02,"t":"2026-09-10T14:30:00Z","v":8426,"vw":46.062257},{"c":45.96,"h":46.025,"l":45.92,"n":367,"o":46.015,"t":"2026-09-10T14:45:00Z","v":9716,"vw":45.97776},{"c":45.905,"h":46.075,"l":45.89,"n":611,"o":45.91,"t":"2026-09-10T15:00:00Z","v":13499,"vw":45.98167},{"c":45.975,"h":46.05,"l":45.905,"n":487,"o":45.905,"t":"2026-09-10T15:15:00Z","v":12480,"vw":45.974232},{"c":46.205,"h":46.33,"l":45.99,"n":666,"o":45.99,"t":"2026-09-10T15:30:00Z","v":24283,"vw":46.194041},{"c":46.105,"h":46.25,"l":46.06,"n":637,"o":46.215,"t":"2026-09-10T15:45:00Z","v":20681,"vw":46.184967},{"c":46.1,"h":46.17,"l":45.99,"n":692,"o":46.115,"t":"2026-09-10T16:00:00Z","v":30385,"vw":46.049472},{"c":46.1,"h":46.14,"l":46.04,"n":526,"o":46.1,"t":"2026-09-10T16:15:00Z","v":18079,"vw":46.094508},{"c":46.13,"h":46.22,"l":46.06,"n":761,"o":46.12,"t":"2026-09-10T16:30:00Z","v":69672,"vw":46.135053},{"c":46.04,"h":46.185,"l":46.035,"n":536,"o":46.13,"t":"2026-09-10T16:45:00Z","v":16564,"vw":46.107069},{"c":46.07,"h":46.21,"l":46,"n":612,"o":46.055,"t":"2026-09-10T17:00:00Z","v":25570,"vw":46.079557},{"c":45.83,"h":46.11,"l":45.83,"n":621,"o":46.03,"t":"2026-09-10T17:15:00Z","v":40645,"vw":46.023319},{"c":45.74,"h":45.88,"l":45.7,"n":446,"o":45.83,"t":"2026-09-10T17:30:00Z","v":13432,"vw":45.813284},{"c":45.585,"h":45.745,"l":45.56,"n":581,"o":45.745,"t":"2026-09-10T17:45:00Z","v":20444,"vw":45.669814},{"c":45.62,"h":45.645,"l":45.56,"n":1120,"o":45.6,"t":"2026-09-10T18:00:00Z","v":51697,"vw":45.579205},{"c":45.67,"h":45.73,"l":45.61,"n":595,"o":45.61,"t":"2026-09-10T18:15:00Z","v":27960,"vw":45.665534},{"c":45.75,"h":45.75,"l":45.65,"n":992,"o":45.675,"t":"2026-09-10T18:30:00Z","v":66070,"vw":45.688647},{"c":45.855,"h":45.91,"l":45.745,"n":824,"o":45.745,"t":"2026-09-10T18:45:00Z","v":60369,"vw":45.857168},{"c":45.825,"h":45.91,"l":45.75,"n":952,"o":45.855,"t":"2026-09-10T19:00:00Z","v":58612,"vw":45.86586},{"c":45.57,"h":45.825,"l":45.57,"n":1483,"o":45.825,"t":"2026-09-10T19:15:00Z","v":67885,"vw":45.678925},{"c":45.78,"h":45.785,"l":45.56,"n":1223,"o":45.56,"t":"2026-09-10T19:30:00Z","v":70375,"vw":45.675237},{"c":45.5,"h":45.785,"l":45.435,"n":3436,"o":45.78,"t":"2026-09-10T19:45:00Z","v":210178,"vw":45.57954},{"c":45.52,"h":45.52,"l":45.2,"n":120,"o":45.5,"t":"2026-09-10T20:00:00Z","v":412125,"vw":45.499711},{"c":45.5,"h":45.52,"l":45.5,"n":12,"o":45.5,"t":"2026-09-10T20:15:00Z","v":3251,"vw":45.503692},{"c":45.31,"h":45.31,"l":45.31,"n":1,"o":45.31,"t":"2026-09-10T21:45:00Z","v":100,"vw":45.31},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-09-10T23:30:00Z","v":300,"vw":45.3},{"c":45.38,"h":45.38,"l":45.38,"n":2,"o":45.38,"t":"2026-09-11T09:15:00Z","v":308,"vw":45.38},{"c":45.04,"h":45.7,"l":45.04,"n":33,"o":45.55,"t":"2026-09-11T13:15:00Z","v":2109,"vw":45.488934},{"c":45,"h":45.54,"l":44.172,"n":1077,"o":45.19,"t":"2026-09-11T13:30:00Z","v":144889,"vw":44.79659},{"c":45.705,"h":45.78,"l":44.7701,"n":736,"o":44.92,"t":"2026-09-11T13:45:00Z","v":66110,"vw":45.360135},{"c":45,"h":45.72,"l":45,"n":798,"o":45.72,"t":"2026-09-11T14:00:00Z","v":53405,"vw":45.397719},{"c":44.92,"h":45.08,"l":44.885,"n":1033,"o":45,"t":"2026-09-11T14:15:00Z","v":75833,"vw":44.992783},{"c":44.425,"h":45.1532,"l":44.425,"n":702,"o":44.925,"t":"2026-09-11T14:30:00Z","v":68097,"vw":44.865135},{"c":44.58,"h":44.66,"l":44.37,"n":628,"o":44.37,"t":"2026-09-11T14:45:00Z","v":27500,"vw":44.560802},{"c":44.66,"h":44.94,"l":44.56,"n":2534,"o":44.6,"t":"2026-09-11T15:00:00Z","v":204284,"vw":44.763975},{"c":44.93,"h":44.95,"l":44.51,"n":1261,"o":44.59,"t":"2026-09-11T15:15:00Z","v":69319,"vw":44.763279},{"c":44.897,"h":45.1402,"l":44.81,"n":1198,"o":44.88,"t":"2026-09-11T15:30:00Z","v":64926,"vw":44.974883},{"c":44.98,"h":45.07,"l":44.87,"n":614,"o":44.99,"t":"2026-09-11T15:45:00Z","v":26949,"vw":44.953165},{"c":45.03,"h":45.2,"l":45,"n":517,"o":45,"t":"2026-09-11T16:00:00Z","v":23163,"vw":45.060511},{"c":45.035,"h":45.12,"l":45.02,"n":396,"o":45.09,"t":"2026-09-11T16:15:00Z","v":13123,"vw":45.070898},{"c":44.8,"h":45.21,"l":44.77,"n":790,"o":45.02,"t":"2026-09-11T16:30:00Z","v":52992,"vw":45.031152},{"c":44.53,"h":44.87,"l":44.48,"n":949,"o":44.795,"t":"2026-09-11T16:45:00Z","v":65059,"vw":44.764264},{"c":44.54,"h":44.65,"l":44.45,"n":860,"o":44.53,"t":"2026-09-11T17:00:00Z","v":28218,"vw":44.55525},{"c":44.73,"h":44.81,"l":44.54,"n":522,"o":44.575,"t":"2026-09-11T17:15:00Z","v":17834,"vw":44.655592},{"c":44.69,"h":44.845,"l":44.68,"n":887,"o":44.73,"t":"2026-09-11T17:30:00Z","v":43251,"vw":44.737624},{"c":44.675,"h":44.74,"l":44.62,"n":1091,"o":44.72,"t":"2026-09-11T17:45:00Z","v":55990,"vw":44.669984},{"c":44.79,"h":44.89,"l":44.64,"n":813,"o":44.675,"t":"2026-09-11T18:00:00Z","v":30766,"vw":44.797064},{"c":44.77,"h":44.81,"l":44.66,"n":642,"o":44.805,"t":"2026-09-11T18:15:00Z","v":17308,"vw":44.728479},{"c":44.73,"h":44.76,"l":44.68,"n":714,"o":44.75,"t":"2026-09-11T18:30:00Z","v":25525,"vw":44.718665},{"c":44.78,"h":44.85,"l":44.7,"n":740,"o":44.71,"t":"2026-09-11T18:45:00Z","v":24342,"vw":44.769213},{"c":44.69,"h":45.13,"l":44.68,"n":1320,"o":44.83,"t":"2026-09-11T19:00:00Z","v":64887,"vw":44.944117},{"c":44.81,"h":45.005,"l":44.695,"n":1342,"o":44.71,"t":"2026-09-11T19:15:00Z","v":57403,"vw":44.832918},{"c":44.97,"h":44.97,"l":44.82,"n":1440,"o":44.83,"t":"2026-09-11T19:30:00Z","v":87456,"vw":44.906465},{"c":45.08,"h":45.3425,"l":44.88,"n":4762,"o":44.99,"t":"2026-09-11T19:45:00Z","v":328476,"vw":45.148207},{"c":45.12,"h":45.12,"l":45.12,"n":49,"o":45.12,"t":"2026-09-11T20:00:00Z","v":278076,"vw":45.12},{"c":45.53,"h":45.53,"l":45.53,"n":2,"o":45.53,"t":"2026-09-14T08:00:00Z","v":106,"vw":45.53},{"c":45.49,"h":45.49,"l":45.49,"n":5,"o":45.49,"t":"2026-09-14T09:00:00Z","v":244,"vw":45.49},{"c":45.82,"h":45.82,"l":45.8,"n":4,"o":45.8,"t":"2026-09-14T10:00:00Z","v":584,"vw":45.804536},{"c":46.1,"h":46.1,"l":45.93,"n":2,"o":45.93,"t":"2026-09-14T10:30:00Z","v":200,"vw":46.015},{"c":46.1,"h":46.1,"l":45.81,"n":65,"o":46,"t":"2026-09-14T11:15:00Z","v":2898,"vw":45.98444},{"c":46.409,"h":46.409,"l":46.409,"n":1,"o":46.409,"t":"2026-09-14T11:45:00Z","v":150,"vw":46.409},{"c":46.14,"h":46.14,"l":45.89,"n":7,"o":45.89,"t":"2026-09-14T12:15:00Z","v":451,"vw":46.02},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-09-14T12:30:00Z","v":102,"vw":46.1},{"c":45.998,"h":45.998,"l":45.998,"n":1,"o":45.998,"t":"2026-09-14T12:45:00Z","v":2000,"vw":45.998},{"c":45.87,"h":45.97,"l":45.87,"n":8,"o":45.97,"t":"2026-09-14T13:00:00Z","v":981,"vw":45.896166},{"c":45.99,"h":46.15,"l":45.99,"n":6,"o":46.14,"t":"2026-09-14T13:15:00Z","v":732,"vw":46.122085},{"c":46.42,"h":46.61,"l":45.33,"n":1530,"o":46.07,"t":"2026-09-14T13:30:00Z","v":175809,"vw":46.125731},{"c":46.41,"h":46.7,"l":46.22,"n":1360,"o":46.403,"t":"2026-09-14T13:45:00Z","v":115947,"vw":46.462239},{"c":47.02,"h":47.025,"l":46.3,"n":1639,"o":46.41,"t":"2026-09-14T14:00:00Z","v":117053,"vw":46.532494},{"c":46.66,"h":47.3,"l":46.41,"n":1718,"o":47.09,"t":"2026-09-14T14:15:00Z","v":112995,"vw":46.882899},{"c":46.98,"h":47.0175,"l":46.22,"n":1912,"o":46.64,"t":"2026-09-14T14:30:00Z","v":134246,"vw":46.712418},{"c":47.195,"h":47.3,"l":46.92,"n":2138,"o":46.99,"t":"2026-09-14T14:45:00Z","v":174276,"vw":47.106345},{"c":47.11,"h":47.315,"l":47.04,"n":1627,"o":47.19,"t":"2026-09-14T15:00:00Z","v":116819,"vw":47.147789},{"c":46.9175,"h":47.21,"l":46.79,"n":1326,"o":47.09,"t":"2026-09-14T15:15:00Z","v":85752,"vw":47.022435},{"c":47.005,"h":47.135,"l":46.785,"n":1012,"o":46.88,"t":"2026-09-14T15:30:00Z","v":45963,"vw":46.971029},{"c":46.92,"h":47.08,"l":46.88,"n":887,"o":47.01,"t":"2026-09-14T15:45:00Z","v":53770,"vw":46.969753},{"c":47.055,"h":47.08,"l":46.89,"n":765,"o":46.92,"t":"2026-09-14T16:00:00Z","v":30638,"vw":46.996023},{"c":46.98,"h":47.15,"l":46.9507,"n":906,"o":47.1,"t":"2026-09-14T16:15:00Z","v":46619,"vw":47.073937},{"c":46.93,"h":47.025,"l":46.87,"n":1119,"o":46.95,"t":"2026-09-14T16:30:00Z","v":58123,"vw":46.951013},{"c":46.96,"h":47.15,"l":46.84,"n":1364,"o":46.98,"t":"2026-09-14T16:45:00Z","v":74585,"vw":47.02075},{"c":46.96,"h":47.09,"l":46.87,"n":883,"o":46.93,"t":"2026-09-14T17:00:00Z","v":49517,"vw":46.982887},{"c":47.025,"h":47.04,"l":46.86,"n":1219,"o":46.975,"t":"2026-09-14T17:15:00Z","v":68468,"vw":46.938314},{"c":46.79,"h":47.06,"l":46.72,"n":1271,"o":47.01,"t":"2026-09-14T17:30:00Z","v":62379,"vw":46.933117},{"c":46.76,"h":46.925,"l":46.74,"n":976,"o":46.81,"t":"2026-09-14T17:45:00Z","v":44982,"vw":46.814545},{"c":46.835,"h":46.92,"l":46.7,"n":881,"o":46.73,"t":"2026-09-14T18:00:00Z","v":38475,"vw":46.807105},{"c":46.715,"h":46.87,"l":46.67,"n":725,"o":46.83,"t":"2026-09-14T18:15:00Z","v":33171,"vw":46.75295},{"c":46.93,"h":46.94,"l":46.71,"n":818,"o":46.715,"t":"2026-09-14T18:30:00Z","v":34731,"vw":46.803455},{"c":47.09,"h":47.2,"l":46.885,"n":1803,"o":46.94,"t":"2026-09-14T18:45:00Z","v":128914,"vw":47.049591},{"c":47.105,"h":47.1275,"l":46.86,"n":1313,"o":47.04,"t":"2026-09-14T19:00:00Z","v":68268,"vw":46.98395},{"c":47.03,"h":47.16,"l":46.85,"n":1348,"o":47.1,"t":"2026-09-14T19:15:00Z","v":72792,"vw":47.026518},{"c":47.295,"h":47.38,"l":47.01,"n":2182,"o":47.03,"t":"2026-09-14T19:30:00Z","v":139065,"vw":47.206111},{"c":47.47,"h":47.61,"l":47.21,"n":5870,"o":47.305,"t":"2026-09-14T19:45:00Z","v":380527,"vw":47.452413},{"c":47.48,"h":47.48,"l":47.46,"n":27,"o":47.46,"t":"2026-09-14T20:00:00Z","v":361123,"vw":47.479993},{"c":47.1239,"h":47.44,"l":46.8808,"n":5,"o":47.44,"t":"2026-09-14T20:15:00Z","v":687,"vw":47.13536},{"c":47.44,"h":47.44,"l":47.44,"n":2,"o":47.44,"t":"2026-09-14T20:30:00Z","v":161,"vw":47.44},{"c":47.39,"h":47.39,"l":47.39,"n":4,"o":47.39,"t":"2026-09-14T21:30:00Z","v":200,"vw":47.39},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-09-14T22:30:00Z","v":105,"vw":47.6},{"c":47.29,"h":47.39,"l":47.29,"n":5,"o":47.39,"t":"2026-09-14T23:00:00Z","v":546,"vw":47.367973},{"c":47.74,"h":47.74,"l":47.74,"n":1,"o":47.74,"t":"2026-09-14T23:45:00Z","v":210,"vw":47.74},{"c":47.4,"h":47.63,"l":47.4,"n":10,"o":47.48,"t":"2026-09-15T08:00:00Z","v":860,"vw":47.470667},{"c":47.1,"h":47.1,"l":47.1,"n":3,"o":47.1,"t":"2026-09-15T11:00:00Z","v":156,"vw":47.1},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-09-15T12:30:00Z","v":701,"vw":47},{"c":47.2,"h":47.2,"l":47.18,"n":25,"o":47.18,"t":"2026-09-15T13:00:00Z","v":1957,"vw":47.194897},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-09-15T13:15:00Z","v":106,"vw":47.1},{"c":47.5,"h":47.54,"l":46.69,"n":718,"o":46.69,"t":"2026-09-15T13:30:00Z","v":102495,"vw":47.165506},{"c":47.33,"h":47.5499,"l":47.11,"n":507,"o":47.39,"t":"2026-09-15T13:45:00Z","v":53826,"vw":47.283718},{"c":47.1,"h":47.36,"l":46.88,"n":453,"o":47.235,"t":"2026-09-15T14:00:00Z","v":27820,"vw":47.069307},{"c":46.78,"h":47.16,"l":46.674,"n":758,"o":47.1,"t":"2026-09-15T14:15:00Z","v":35028,"vw":46.969757},{"c":46.65,"h":46.91,"l":46.64,"n":519,"o":46.78,"t":"2026-09-15T14:30:00Z","v":52291,"vw":46.730012},{"c":46.86,"h":46.8732,"l":46.67,"n":770,"o":46.71,"t":"2026-09-15T14:45:00Z","v":47278,"vw":46.777502},{"c":47.31,"h":47.31,"l":46.81,"n":871,"o":46.92,"t":"2026-09-15T15:00:00Z","v":52202,"vw":47.075673},{"c":47.34,"h":47.39,"l":47.154,"n":793,"o":47.28,"t":"2026-09-15T15:15:00Z","v":42573,"vw":47.293042},{"c":47.68,"h":47.74,"l":47.3,"n":1091,"o":47.34,"t":"2026-09-15T15:30:00Z","v":80111,"vw":47.50264},{"c":47.6,"h":47.75,"l":47.55,"n":842,"o":47.7,"t":"2026-09-15T15:45:00Z","v":60603,"vw":47.654644},{"c":47.41,"h":47.75,"l":47.37,"n":758,"o":47.59,"t":"2026-09-15T16:00:00Z","v":63754,"vw":47.634823},{"c":47.675,"h":47.77,"l":47.44,"n":623,"o":47.44,"t":"2026-09-15T16:15:00Z","v":38687,"vw":47.681548},{"c":47.72,"h":47.83,"l":47.65,"n":631,"o":47.695,"t":"2026-09-15T16:30:00Z","v":19712,"vw":47.735528},{"c":47.79,"h":47.87,"l":47.675,"n":656,"o":47.68,"t":"2026-09-15T16:45:00Z","v":22273,"vw":47.806676},{"c":47.75,"h":47.86,"l":47.7,"n":499,"o":47.81,"t":"2026-09-15T17:00:00Z","v":24866,"vw":47.781814},{"c":47.68,"h":47.825,"l":47.68,"n":409,"o":47.8,"t":"2026-09-15T17:15:00Z","v":12499,"vw":47.759755},{"c":47.68,"h":47.76,"l":47.62,"n":514,"o":47.66,"t":"2026-09-15T17:30:00Z","v":21358,"vw":47.684639},{"c":47.59,"h":47.72,"l":47.59,"n":447,"o":47.72,"t":"2026-09-15T17:45:00Z","v":16559,"vw":47.657486},{"c":47.955,"h":47.99,"l":47.62,"n":609,"o":47.62,"t":"2026-09-15T18:00:00Z","v":31819,"vw":47.857781},{"c":47.61,"h":48.05,"l":47.585,"n":1315,"o":47.9782,"t":"2026-09-15T18:15:00Z","v":114127,"vw":47.870076},{"c":47.625,"h":47.67,"l":47.39,"n":951,"o":47.67,"t":"2026-09-15T18:30:00Z","v":63250,"vw":47.528562},{"c":47.61,"h":47.665,"l":47.45,"n":755,"o":47.645,"t":"2026-09-15T18:45:00Z","v":47003,"vw":47.555026},{"c":47.64,"h":47.69,"l":47.61,"n":692,"o":47.62,"t":"2026-09-15T19:00:00Z","v":40141,"vw":47.656719},{"c":47.47,"h":47.67,"l":47.38,"n":1077,"o":47.64,"t":"2026-09-15T19:15:00Z","v":260096,"vw":47.512499},{"c":47.465,"h":47.58,"l":47.425,"n":1494,"o":47.49,"t":"2026-09-15T19:30:00Z","v":71186,"vw":47.502876},{"c":47.46,"h":47.55,"l":47.31,"n":5139,"o":47.47,"t":"2026-09-15T19:45:00Z","v":348658,"vw":47.428034},{"c":47.47,"h":47.47,"l":47.36,"n":42,"o":47.47,"t":"2026-09-15T20:00:00Z","v":435023,"vw":47.469918},{"c":47.4,"h":47.4,"l":47.4,"n":5,"o":47.4,"t":"2026-09-15T20:45:00Z","v":286,"vw":47.4},{"c":47.89,"h":47.89,"l":47.89,"n":1,"o":47.89,"t":"2026-09-15T21:15:00Z","v":100,"vw":47.89},{"c":47.09,"h":47.09,"l":47.09,"n":3,"o":47.09,"t":"2026-09-15T22:30:00Z","v":220,"vw":47.09},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-09-15T23:15:00Z","v":210,"vw":47.6},{"c":47.3,"h":47.5,"l":47.3,"n":35,"o":47.5,"t":"2026-09-16T11:00:00Z","v":1641,"vw":47.41181},{"c":47.3,"h":47.3,"l":47.3,"n":9,"o":47.3,"t":"2026-09-16T12:00:00Z","v":223,"vw":47.3},{"c":46.8,"h":47.04,"l":46.61,"n":6,"o":47.04,"t":"2026-09-16T13:15:00Z","v":830,"vw":46.90816},{"c":48.225,"h":48.3899,"l":46.35,"n":1000,"o":46.43,"t":"2026-09-16T13:30:00Z","v":178523,"vw":47.594194},{"c":47.58,"h":48.33,"l":47.29,"n":1146,"o":48.33,"t":"2026-09-16T13:45:00Z","v":110250,"vw":47.783576},{"c":47.52,"h":47.71,"l":47.33,"n":743,"o":47.575,"t":"2026-09-16T14:00:00Z","v":31508,"vw":47.485555},{"c":47.565,"h":47.91,"l":47.52,"n":733,"o":47.52,"t":"2026-09-16T14:15:00Z","v":34049,"vw":47.723825},{"c":48.05,"h":48.055,"l":47.55,"n":507,"o":47.575,"t":"2026-09-16T14:30:00Z","v":49420,"vw":47.764144},{"c":47.87,"h":48.05,"l":47.86,"n":724,"o":48.05,"t":"2026-09-16T14:45:00Z","v":57851,"vw":47.936805},{"c":48.21,"h":48.239,"l":47.71,"n":743,"o":47.87,"t":"2026-09-16T15:00:00Z","v":56059,"vw":47.958308},{"c":48.315,"h":48.345,"l":48.1,"n":772,"o":48.21,"t":"2026-09-16T15:15:00Z","v":60431,"vw":48.248117},{"c":48.08,"h":48.372,"l":48,"n":707,"o":48.325,"t":"2026-09-16T15:30:00Z","v":65121,"vw":48.214563},{"c":47.92,"h":48.265,"l":47.92,"n":721,"o":48.075,"t":"2026-09-16T15:45:00Z","v":37829,"vw":48.106819},{"c":47.85,"h":48.02,"l":47.85,"n":466,"o":47.9225,"t":"2026-09-16T16:00:00Z","v":17907,"vw":47.925011},{"c":47.835,"h":47.93,"l":47.7,"n":921,"o":47.88,"t":"2026-09-16T16:15:00Z","v":54541,"vw":47.768312},{"c":47.85,"h":48.01,"l":47.83,"n":589,"o":47.855,"t":"2026-09-16T16:30:00Z","v":24894,"vw":47.901646},{"c":47.365,"h":47.85,"l":47.33,"n":714,"o":47.815,"t":"2026-09-16T16:45:00Z","v":31254,"vw":47.609223},{"c":47.53,"h":47.58,"l":47.34,"n":498,"o":47.365,"t":"2026-09-16T17:00:00Z","v":22908,"vw":47.449583},{"c":47.605,"h":47.69,"l":47.525,"n":717,"o":47.525,"t":"2026-09-16T17:15:00Z","v":31107,"vw":47.589844},{"c":47.535,"h":47.6,"l":47.42,"n":659,"o":47.57,"t":"2026-09-16T17:30:00Z","v":21593,"vw":47.525968},{"c":47.385,"h":47.54,"l":47.36,"n":626,"o":47.535,"t":"2026-09-16T17:45:00Z","v":26258,"vw":47.421901},{"c":47.605,"h":47.69,"l":47.31,"n":861,"o":47.35,"t":"2026-09-16T18:00:00Z","v":38396,"vw":47.543689},{"c":47.59,"h":47.605,"l":47.49,"n":599,"o":47.605,"t":"2026-09-16T18:15:00Z","v":25512,"vw":47.530543},{"c":47.61,"h":47.71,"l":47.395,"n":745,"o":47.6,"t":"2026-09-16T18:30:00Z","v":31329,"vw":47.551264},{"c":47.37,"h":47.725,"l":47.25,"n":756,"o":47.65,"t":"2026-09-16T18:45:00Z","v":32738,"vw":47.496224},{"c":46.9,"h":47.44,"l":46.9,"n":1209,"o":47.43,"t":"2026-09-16T19:00:00Z","v":65662,"vw":47.205135},{"c":46.89,"h":46.99,"l":46.66,"n":1053,"o":46.91,"t":"2026-09-16T19:15:00Z","v":53549,"vw":46.77675},{"c":47.03,"h":47.09,"l":46.88,"n":1354,"o":46.895,"t":"2026-09-16T19:30:00Z","v":69612,"vw":47.001819},{"c":46.73,"h":47.1,"l":46.474,"n":4851,"o":47.03,"t":"2026-09-16T19:45:00Z","v":353382,"vw":46.74633},{"c":46.76,"h":46.76,"l":46.76,"n":53,"o":46.76,"t":"2026-09-16T20:00:00Z","v":373087,"vw":46.76},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-09-16T22:30:00Z","v":150,"vw":48.25},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-09-16T23:15:00Z","v":500,"vw":46.75},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-09-17T09:00:00Z","v":213,"vw":46.83},{"c":46.76,"h":46.81,"l":46.76,"n":7,"o":46.81,"t":"2026-09-17T09:15:00Z","v":640,"vw":46.798095},{"c":46.77,"h":46.83,"l":46.77,"n":3,"o":46.83,"t":"2026-09-17T09:30:00Z","v":320,"vw":46.8034},{"c":46.8,"h":46.88,"l":46.6003,"n":29,"o":46.88,"t":"2026-09-17T12:15:00Z","v":1295,"vw":46.72355},{"c":46.33,"h":46.75,"l":46.33,"n":11,"o":46.61,"t":"2026-09-17T12:30:00Z","v":1431,"vw":46.573171},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-09-17T12:45:00Z","v":110,"vw":46.29},{"c":46.69,"h":46.69,"l":46.4,"n":5,"o":46.4,"t":"2026-09-17T13:15:00Z","v":449,"vw":46.471253},{"c":46.985,"h":47.135,"l":45.75,"n":649,"o":46.61,"t":"2026-09-17T13:30:00Z","v":50372,"vw":46.5663},{"c":46.72,"h":47.2199,"l":46.53,"n":605,"o":47.12,"t":"2026-09-17T13:45:00Z","v":43015,"vw":46.842709},{"c":47.83,"h":47.85,"l":46.735,"n":593,"o":46.74,"t":"2026-09-17T14:00:00Z","v":39890,"vw":47.396205},{"c":48.015,"h":48.015,"l":47.625,"n":633,"o":47.845,"t":"2026-09-17T14:15:00Z","v":25575,"vw":47.836771},{"c":47.805,"h":48.26,"l":47.75,"n":1032,"o":48.015,"t":"2026-09-17T14:30:00Z","v":99591,"vw":48.060849},{"c":47.885,"h":48.01,"l":47.74,"n":611,"o":47.805,"t":"2026-09-17T14:45:00Z","v":26289,"vw":47.860324},{"c":48.03,"h":48.03,"l":47.74,"n":566,"o":47.94,"t":"2026-09-17T15:00:00Z","v":20917,"vw":47.890194},{"c":47.73,"h":47.94,"l":47.68,"n":553,"o":47.91,"t":"2026-09-17T15:15:00Z","v":21196,"vw":47.803286},{"c":47.95,"h":47.98,"l":47.73,"n":527,"o":47.73,"t":"2026-09-17T15:30:00Z","v":20589,"vw":47.855785},{"c":47.55,"h":47.945,"l":47.55,"n":549,"o":47.945,"t":"2026-09-17T15:45:00Z","v":21097,"vw":47.718385},{"c":47.565,"h":47.65,"l":47.42,"n":682,"o":47.59,"t":"2026-09-17T16:00:00Z","v":24762,"vw":47.537542},{"c":47.58,"h":47.65,"l":47.53,"n":465,"o":47.565,"t":"2026-09-17T16:15:00Z","v":18616,"vw":47.577518},{"c":47.59,"h":47.64,"l":47.51,"n":505,"o":47.53,"t":"2026-09-17T16:30:00Z","v":15584,"vw":47.587572},{"c":47.515,"h":47.615,"l":47.41,"n":547,"o":47.59,"t":"2026-09-17T16:45:00Z","v":17517,"vw":47.511846},{"c":47.42,"h":47.59,"l":47.4,"n":572,"o":47.505,"t":"2026-09-17T17:00:00Z","v":24669,"vw":47.455967},{"c":47.43,"h":47.49,"l":47.34,"n":499,"o":47.415,"t":"2026-09-17T17:15:00Z","v":13736,"vw":47.4122},{"c":47.42,"h":47.53,"l":47.39,"n":682,"o":47.43,"t":"2026-09-17T17:30:00Z","v":18668,"vw":47.450938},{"c":47.34,"h":47.46,"l":47.34,"n":574,"o":47.4,"t":"2026-09-17T17:45:00Z","v":22545,"vw":47.413308},{"c":47.61,"h":47.61,"l":47.4,"n":649,"o":47.42,"t":"2026-09-17T18:00:00Z","v":27458,"vw":47.478892},{"c":47.59,"h":47.67,"l":47.5,"n":885,"o":47.61,"t":"2026-09-17T18:15:00Z","v":37684,"vw":47.585885},{"c":47.705,"h":47.77,"l":47.55,"n":867,"o":47.59,"t":"2026-09-17T18:30:00Z","v":37320,"vw":47.678104},{"c":47.86,"h":47.86,"l":47.67,"n":1049,"o":47.67,"t":"2026-09-17T18:45:00Z","v":45045,"vw":47.796496},{"c":47.93,"h":47.99,"l":47.86,"n":1060,"o":47.87,"t":"2026-09-17T19:00:00Z","v":49780,"vw":47.917594},{"c":47.9,"h":47.96,"l":47.88,"n":1111,"o":47.93,"t":"2026-09-17T19:15:00Z","v":53282,"vw":47.911337},{"c":47.77,"h":47.93,"l":47.71,"n":1749,"o":47.9,"t":"2026-09-17T19:30:00Z","v":98395,"vw":47.797525},{"c":47.84,"h":47.99,"l":47.68,"n":4049,"o":47.78,"t":"2026-09-17T19:45:00Z","v":258325,"vw":47.842829},{"c":47.81,"h":47.81,"l":47.81,"n":54,"o":47.81,"t":"2026-09-17T20:00:00Z","v":427618,"vw":47.81},{"c":47.9,"h":47.9,"l":47.57,"n":5,"o":47.57,"t":"2026-09-18T11:30:00Z","v":329,"vw":47.720255},{"c":47.6,"h":47.8,"l":47.45,"n":43,"o":47.8,"t":"2026-09-18T12:15:00Z","v":1858,"vw":47.696813},{"c":47.61,"h":47.61,"l":47.61,"n":1,"o":47.61,"t":"2026-09-18T12:45:00Z","v":100,"vw":47.61},{"c":46.79,"h":48.07,"l":46.635,"n":406,"o":48.07,"t":"2026-09-18T13:30:00Z","v":113961,"vw":47.885828},{"c":46.65,"h":46.97,"l":46.48,"n":504,"o":46.795,"t":"2026-09-18T13:45:00Z","v":28951,"vw":46.708765},{"c":46.84,"h":46.98,"l":46.66,"n":1167,"o":46.76,"t":"2026-09-18T14:00:00Z","v":99057,"vw":46.795766},{"c":46.95,"h":47.1,"l":46.675,"n":1032,"o":46.675,"t":"2026-09-18T14:15:00Z","v":57176,"vw":46.898034},{"c":46.92,"h":47,"l":46.785,"n":515,"o":46.92,"t":"2026-09-18T14:30:00Z","v":20890,"vw":46.867321},{"c":46.905,"h":47,"l":46.78,"n":542,"o":46.9,"t":"2026-09-18T14:45:00Z","v":21441,"vw":46.877218},{"c":47.05,"h":47.28,"l":46.905,"n":840,"o":46.905,"t":"2026-09-18T15:00:00Z","v":65059,"vw":47.035363},{"c":47.08,"h":47.2,"l":46.93,"n":671,"o":46.99,"t":"2026-09-18T15:15:00Z","v":46641,"vw":47.054352},{"c":47.19,"h":47.2857,"l":47.04,"n":478,"o":47.07,"t":"2026-09-18T15:30:00Z","v":16561,"vw":47.178477},{"c":47.31,"h":47.315,"l":47.13,"n":422,"o":47.17,"t":"2026-09-18T15:45:00Z","v":15403,"vw":47.216722},{"c":47.19,"h":47.33,"l":47.19,"n":396,"o":47.33,"t":"2026-09-18T16:00:00Z","v":10187,"vw":47.251842},{"c":47.16,"h":47.22,"l":47.115,"n":298,"o":47.2,"t":"2026-09-18T16:15:00Z","v":12615,"vw":47.158489},{"c":47.31,"h":47.31,"l":47.12,"n":399,"o":47.175,"t":"2026-09-18T16:30:00Z","v":16373,"vw":47.189596},{"c":47.29,"h":47.31,"l":47.27,"n":320,"o":47.27,"t":"2026-09-18T16:45:00Z","v":9121,"vw":47.282449},{"c":47.52,"h":47.52,"l":47.275,"n":312,"o":47.28,"t":"2026-09-18T17:00:00Z","v":9131,"vw":47.413663},{"c":47.53,"h":47.53,"l":47.46,"n":491,"o":47.5228,"t":"2026-09-18T17:15:00Z","v":20343,"vw":47.494118},{"c":47.44,"h":47.615,"l":47.43,"n":468,"o":47.55,"t":"2026-09-18T17:30:00Z","v":15287,"vw":47.537569},{"c":47.25,"h":47.5,"l":47.25,"n":436,"o":47.455,"t":"2026-09-18T17:45:00Z","v":22259,"vw":47.389265},{"c":47.3,"h":47.38,"l":47.23,"n":245,"o":47.24,"t":"2026-09-18T18:00:00Z","v":8214,"vw":47.301549},{"c":47.43,"h":47.44,"l":47.3,"n":326,"o":47.3,"t":"2026-09-18T18:15:00Z","v":8255,"vw":47.388298},{"c":47.4,"h":47.48,"l":47.4,"n":452,"o":47.45,"t":"2026-09-18T18:30:00Z","v":15854,"vw":47.451066},{"c":47.43,"h":47.47,"l":47.405,"n":417,"o":47.405,"t":"2026-09-18T18:45:00Z","v":10132,"vw":47.43782},{"c":47.4,"h":47.45,"l":47.37,"n":708,"o":47.415,"t":"2026-09-18T19:00:00Z","v":28839,"vw":47.403946},{"c":47.44,"h":47.49,"l":47.34,"n":951,"o":47.405,"t":"2026-09-18T19:15:00Z","v":58480,"vw":47.375323},{"c":47.405,"h":47.45,"l":47.33,"n":910,"o":47.43,"t":"2026-09-18T19:30:00Z","v":34377,"vw":47.388739},{"c":47.51,"h":47.63,"l":47.29,"n":3727,"o":47.43,"t":"2026-09-18T19:45:00Z","v":224372,"vw":47.491264},{"c":47.56,"h":47.56,"l":47.56,"n":55,"o":47.56,"t":"2026-09-18T20:00:00Z","v":1495731,"vw":47.56},{"c":47.68,"h":47.68,"l":47.68,"n":2,"o":47.68,"t":"2026-09-18T20:15:00Z","v":105,"vw":47.68},{"c":47.88,"h":47.88,"l":47.88,"n":2,"o":47.88,"t":"2026-09-21T08:00:00Z","v":420,"vw":47.88},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-09-21T11:00:00Z","v":123,"vw":47.69},{"c":47.7,"h":47.7,"l":47.7,"n":23,"o":47.7,"t":"2026-09-21T11:30:00Z","v":400,"vw":47.7},{"c":47.89,"h":47.89,"l":47.88,"n":6,"o":47.88,"t":"2026-09-21T11:45:00Z","v":600,"vw":47.888333},{"c":47.6,"h":47.64,"l":47.6,"n":10,"o":47.64,"t":"2026-09-21T12:00:00Z","v":6000,"vw":47.603091},{"c":47.32,"h":47.69,"l":47.21,"n":32,"o":47.69,"t":"2026-09-21T13:15:00Z","v":5007,"vw":47.526941},{"c":47.585,"h":47.71,"l":47.02,"n":660,"o":47.54,"t":"2026-09-21T13:30:00Z","v":62996,"vw":47.418176},{"c":47.7752,"h":47.83,"l":47.315,"n":697,"o":47.605,"t":"2026-09-21T13:45:00Z","v":57965,"vw":47.604775},{"c":48.04,"h":48.16,"l":47.645,"n":522,"o":47.7,"t":"2026-09-21T14:00:00Z","v":33118,"vw":47.972224},{"c":47.915,"h":47.97,"l":47.78,"n":652,"o":47.94,"t":"2026-09-21T14:15:00Z","v":21111,"vw":47.870927},{"c":47.91,"h":47.92,"l":47.785,"n":368,"o":47.88,"t":"2026-09-21T14:30:00Z","v":16367,"vw":47.862451},{"c":48.03,"h":48.12,"l":47.89,"n":533,"o":47.92,"t":"2026-09-21T14:45:00Z","v":28075,"vw":47.979979},{"c":47.98,"h":48.08,"l":47.91,"n":575,"o":48.01,"t":"2026-09-21T15:00:00Z","v":23447,"vw":47.993149},{"c":47.86,"h":48.02,"l":47.78,"n":627,"o":47.98,"t":"2026-09-21T15:15:00Z","v":28526,"vw":47.934778},{"c":47.8,"h":47.8775,"l":47.74,"n":675,"o":47.82,"t":"2026-09-21T15:30:00Z","v":32366,"vw":47.806783},{"c":47.63,"h":47.8,"l":47.52,"n":829,"o":47.8,"t":"2026-09-21T15:45:00Z","v":55196,"vw":47.724279},{"c":47.59,"h":47.8399,"l":47.55,"n":1096,"o":47.6,"t":"2026-09-21T16:00:00Z","v":65567,"vw":47.667085},{"c":47.68,"h":47.68,"l":47.51,"n":715,"o":47.56,"t":"2026-09-21T16:15:00Z","v":59840,"vw":47.591062},{"c":48.11,"h":48.12,"l":47.66,"n":710,"o":47.675,"t":"2026-09-21T16:30:00Z","v":73921,"vw":47.996119},{"c":48.16,"h":48.27,"l":48.02,"n":686,"o":48.04,"t":"2026-09-21T16:45:00Z","v":134520,"vw":48.144165},{"c":48.32,"h":48.32,"l":48.21,"n":394,"o":48.24,"t":"2026-09-21T17:00:00Z","v":12241,"vw":48.276136},{"c":48.6,"h":48.61,"l":48.335,"n":678,"o":48.3448,"t":"2026-09-21T17:15:00Z","v":35712,"vw":48.506919},{"c":48.66,"h":48.66,"l":48.53,"n":552,"o":48.56,"t":"2026-09-21T17:30:00Z","v":21216,"vw":48.616735},{"c":48.585,"h":48.79,"l":48.585,"n":662,"o":48.655,"t":"2026-09-21T17:45:00Z","v":22486,"vw":48.683247},{"c":48.69,"h":48.75,"l":48.615,"n":437,"o":48.63,"t":"2026-09-21T18:00:00Z","v":12425,"vw":48.686595},{"c":48.41,"h":48.755,"l":48.37,"n":723,"o":48.715,"t":"2026-09-21T18:15:00Z","v":37260,"vw":48.564579},{"c":48.445,"h":48.5,"l":48.28,"n":717,"o":48.43,"t":"2026-09-21T18:30:00Z","v":26336,"vw":48.365494},{"c":48.31,"h":48.48,"l":48.31,"n":865,"o":48.44,"t":"2026-09-21T18:45:00Z","v":42108,"vw":48.401196},{"c":48.39,"h":48.495,"l":48.16,"n":848,"o":48.28,"t":"2026-09-21T19:00:00Z","v":48452,"vw":48.27702},{"c":48.54,"h":48.575,"l":48.28,"n":1165,"o":48.37,"t":"2026-09-21T19:15:00Z","v":81494,"vw":48.364151},{"c":48.355,"h":48.55,"l":48.3091,"n":1735,"o":48.54,"t":"2026-09-21T19:30:00Z","v":120497,"vw":48.414357},{"c":48.455,"h":48.54,"l":48.215,"n":5895,"o":48.39,"t":"2026-09-21T19:45:00Z","v":382538,"vw":48.412965},{"c":48.455,"h":48.455,"l":48.455,"n":46,"o":48.455,"t":"2026-09-21T20:00:00Z","v":226584,"vw":48.455},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-09-21T23:30:00Z","v":267,"vw":48.68},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-09-21T23:45:00Z","v":100,"vw":48.7},{"c":48.93,"h":48.93,"l":48.93,"n":1,"o":48.93,"t":"2026-09-22T10:00:00Z","v":317,"vw":48.93},{"c":48.91,"h":48.91,"l":48.91,"n":1,"o":48.91,"t":"2026-09-22T11:00:00Z","v":200,"vw":48.91},{"c":48.9,"h":48.9,"l":48.9,"n":3,"o":48.9,"t":"2026-09-22T11:30:00Z","v":200,"vw":48.9},{"c":48.7709,"h":48.7709,"l":48.7709,"n":1,"o":48.7709,"t":"2026-09-22T11:45:00Z","v":220,"vw":48.7709},{"c":48.93,"h":48.93,"l":48.77,"n":12,"o":48.77,"t":"2026-09-22T12:00:00Z","v":552,"vw":48.854011},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-09-22T12:15:00Z","v":528,"vw":49.5},{"c":48.91,"h":48.91,"l":48.91,"n":1,"o":48.91,"t":"2026-09-22T12:30:00Z","v":100,"vw":48.91},{"c":48.7997,"h":48.97,"l":48.66,"n":39,"o":48.97,"t":"2026-09-22T12:45:00Z","v":4382,"vw":48.784797},{"c":49.1,"h":49.1,"l":48.71,"n":14,"o":48.71,"t":"2026-09-22T13:00:00Z","v":2052,"vw":48.841429},{"c":48.57,"h":48.95,"l":48.57,"n":121,"o":48.81,"t":"2026-09-22T13:15:00Z","v":13171,"vw":48.883639},{"c":47.22,"h":48.58,"l":47.07,"n":1994,"o":48.52,"t":"2026-09-22T13:30:00Z","v":155180,"vw":47.96717},{"c":47.23,"h":47.43,"l":47,"n":1026,"o":47.11,"t":"2026-09-22T13:45:00Z","v":46587,"vw":47.174632},{"c":47,"h":47.515,"l":47,"n":731,"o":47.18,"t":"2026-09-22T14:00:00Z","v":40340,"vw":47.22031},{"c":46.72,"h":47.14,"l":46.56,"n":1243,"o":47.05,"t":"2026-09-22T14:15:00Z","v":65789,"vw":46.872653},{"c":46.86,"h":47.04,"l":46.61,"n":617,"o":46.7,"t":"2026-09-22T14:30:00Z","v":26559,"vw":46.855116},{"c":46.67,"h":46.8599,"l":46.61,"n":664,"o":46.8599,"t":"2026-09-22T14:45:00Z","v":21241,"vw":46.726205},{"c":46.62,"h":46.81,"l":46.62,"n":564,"o":46.705,"t":"2026-09-22T15:00:00Z","v":19865,"vw":46.700597},{"c":46.75,"h":46.77,"l":46.55,"n":673,"o":46.605,"t":"2026-09-22T15:15:00Z","v":24959,"vw":46.623738},{"c":46.725,"h":46.79,"l":46.65,"n":522,"o":46.74,"t":"2026-09-22T15:30:00Z","v":19533,"vw":46.737723},{"c":46.97,"h":47.02,"l":46.56,"n":1010,"o":46.7,"t":"2026-09-22T15:45:00Z","v":80221,"vw":46.74088},{"c":47.065,"h":47.08,"l":46.9,"n":801,"o":46.99,"t":"2026-09-22T16:00:00Z","v":57299,"vw":46.991717},{"c":47.26,"h":47.27,"l":46.98,"n":605,"o":47.0794,"t":"2026-09-22T16:15:00Z","v":37991,"vw":47.098729},{"c":47.54,"h":47.54,"l":47.27,"n":457,"o":47.3,"t":"2026-09-22T16:30:00Z","v":18195,"vw":47.415875},{"c":47.57,"h":47.7,"l":47.4,"n":905,"o":47.495,"t":"2026-09-22T16:45:00Z","v":56658,"vw":47.549004},{"c":47.72,"h":47.73,"l":47.52,"n":523,"o":47.55,"t":"2026-09-22T17:00:00Z","v":17891,"vw":47.598652},{"c":48.03,"h":48.05,"l":47.68,"n":407,"o":47.72,"t":"2026-09-22T17:15:00Z","v":10232,"vw":47.862064},{"c":48.09,"h":48.1,"l":47.92,"n":440,"o":48.04,"t":"2026-09-22T17:30:00Z","v":15703,"vw":48.005163},{"c":47.58,"h":48.11,"l":47.295,"n":894,"o":48.09,"t":"2026-09-22T17:45:00Z","v":35557,"vw":47.603187},{"c":47.63,"h":47.64,"l":47.49,"n":529,"o":47.58,"t":"2026-09-22T18:00:00Z","v":19144,"vw":47.581894},{"c":47.515,"h":47.74,"l":47.44,"n":670,"o":47.635,"t":"2026-09-22T18:15:00Z","v":26811,"vw":47.606462},{"c":47.54,"h":47.61,"l":47.44,"n":561,"o":47.515,"t":"2026-09-22T18:30:00Z","v":27491,"vw":47.533469},{"c":47.39,"h":47.52,"l":47.38,"n":774,"o":47.52,"t":"2026-09-22T18:45:00Z","v":30180,"vw":47.441376},{"c":47.31,"h":47.43,"l":47.24,"n":611,"o":47.39,"t":"2026-09-22T19:00:00Z","v":38140,"vw":47.363805},{"c":47.45,"h":47.5,"l":47.31,"n":835,"o":47.31,"t":"2026-09-22T19:15:00Z","v":35692,"vw":47.400256},{"c":47.33,"h":47.48,"l":47.11,"n":1350,"o":47.46,"t":"2026-09-22T19:30:00Z","v":79363,"vw":47.308359},{"c":47.27,"h":47.49,"l":47.14,"n":3639,"o":47.35,"t":"2026-09-22T19:45:00Z","v":209559,"vw":47.27347},{"c":47.29,"h":47.29,"l":47.29,"n":42,"o":47.29,"t":"2026-09-22T20:00:00Z","v":336915,"vw":47.29},{"c":46.4828,"h":46.4828,"l":46.4828,"n":1,"o":46.4828,"t":"2026-09-23T11:15:00Z","v":220,"vw":46.4828},{"c":47.95,"h":48.1,"l":46.94,"n":520,"o":47.44,"t":"2026-09-23T13:30:00Z","v":60697,"vw":47.441693},{"c":47.685,"h":48.51,"l":47.62,"n":634,"o":47.9,"t":"2026-09-23T13:45:00Z","v":51853,"vw":48.066565},{"c":47.115,"h":47.8,"l":47.06,"n":600,"o":47.7,"t":"2026-09-23T14:00:00Z","v":34318,"vw":47.453822},{"c":47.075,"h":47.26,"l":46.985,"n":475,"o":47.19,"t":"2026-09-23T14:15:00Z","v":21324,"vw":47.137979},{"c":47.605,"h":47.61,"l":47.13,"n":606,"o":47.14,"t":"2026-09-23T14:30:00Z","v":33148,"vw":47.340826},{"c":47.88,"h":47.95,"l":47.53,"n":799,"o":47.67,"t":"2026-09-23T14:45:00Z","v":37571,"vw":47.725395},{"c":47.542,"h":48,"l":47.5,"n":581,"o":47.88,"t":"2026-09-23T15:00:00Z","v":20169,"vw":47.768313},{"c":47.78,"h":47.84,"l":47.47,"n":902,"o":47.58,"t":"2026-09-23T15:15:00Z","v":52372,"vw":47.641481},{"c":47.91,"h":47.98,"l":47.79,"n":559,"o":47.82,"t":"2026-09-23T15:30:00Z","v":17516,"vw":47.856016},{"c":48.055,"h":48.23,"l":47.83,"n":896,"o":47.93,"t":"2026-09-23T15:45:00Z","v":47691,"vw":48.014359},{"c":47.76,"h":48.07,"l":47.75,"n":564,"o":48.055,"t":"2026-09-23T16:00:00Z","v":29037,"vw":47.863363},{"c":47.91,"h":48.035,"l":47.76,"n":711,"o":47.81,"t":"2026-09-23T16:15:00Z","v":53624,"vw":47.95346},{"c":47.82,"h":47.91,"l":47.74,"n":407,"o":47.905,"t":"2026-09-23T16:30:00Z","v":18976,"vw":47.852339},{"c":47.86,"h":47.86,"l":47.67,"n":384,"o":47.81,"t":"2026-09-23T16:45:00Z","v":11841,"vw":47.766653},{"c":47.83,"h":47.925,"l":47.755,"n":503,"o":47.86,"t":"2026-09-23T17:00:00Z","v":22423,"vw":47.859233},{"c":47.805,"h":47.97,"l":47.72,"n":487,"o":47.825,"t":"2026-09-23T17:15:00Z","v":29520,"vw":47.802211},{"c":47.87,"h":47.9,"l":47.795,"n":470,"o":47.8,"t":"2026-09-23T17:30:00Z","v":20575,"vw":47.85631},{"c":48.125,"h":48.13,"l":47.83,"n":782,"o":47.86,"t":"2026-09-23T17:45:00Z","v":47426,"vw":47.930045},{"c":48.245,"h":48.27,"l":48.07,"n":446,"o":48.09,"t":"2026-09-23T18:00:00Z","v":11941,"vw":48.186052},{"c":48.14,"h":48.245,"l":48.06,"n":466,"o":48.245,"t":"2026-09-23T18:15:00Z","v":17123,"vw":48.134946},{"c":47.94,"h":48.14,"l":47.94,"n":506,"o":48.12,"t":"2026-09-23T18:30:00Z","v":17362,"vw":48.052986},{"c":48.13,"h":48.19,"l":47.88,"n":675,"o":47.95,"t":"2026-09-23T18:45:00Z","v":48021,"vw":47.97656},{"c":48.1375,"h":48.24,"l":48.08,"n":517,"o":48.13,"t":"2026-09-23T19:00:00Z","v":22427,"vw":48.142073},{"c":48.2386,"h":48.275,"l":48.135,"n":697,"o":48.135,"t":"2026-09-23T19:15:00Z","v":28854,"vw":48.192864},{"c":48.355,"h":48.36,"l":48.2,"n":910,"o":48.26,"t":"2026-09-23T19:30:00Z","v":41455,"vw":48.246325},{"c":48.32,"h":48.46,"l":48.3,"n":2600,"o":48.38,"t":"2026-09-23T19:45:00Z","v":121503,"vw":48.386695},{"c":48.35,"h":48.35,"l":48.34,"n":39,"o":48.35,"t":"2026-09-23T20:00:00Z","v":177730,"vw":48.349994},{"c":48.3,"h":48.3,"l":48.29,"n":3,"o":48.29,"t":"2026-09-23T20:15:00Z","v":481,"vw":48.297895},{"c":47.2,"h":47.2,"l":46.34,"n":9,"o":46.34,"t":"2026-09-24T10:30:00Z","v":506,"vw":46.77},{"c":47.464,"h":47.464,"l":47.464,"n":1,"o":47.464,"t":"2026-09-24T11:00:00Z","v":100,"vw":47.464},{"c":48.26,"h":48.3,"l":48.1,"n":59,"o":48.3,"t":"2026-09-24T13:00:00Z","v":2865,"vw":48.245518},{"c":48.31,"h":48.31,"l":48.31,"n":4,"o":48.31,"t":"2026-09-24T13:15:00Z","v":296,"vw":48.31},{"c":48.2575,"h":48.46,"l":47.8,"n":327,"o":48.31,"t":"2026-09-24T13:30:00Z","v":41282,"vw":48.221084},{"c":47.93,"h":48.39,"l":47.505,"n":375,"o":48.26,"t":"2026-09-24T13:45:00Z","v":20788,"vw":47.81125},{"c":47.87,"h":48.06,"l":47.67,"n":638,"o":47.835,"t":"2026-09-24T14:00:00Z","v":74846,"vw":47.805825},{"c":47.92,"h":48.02,"l":47.66,"n":438,"o":47.86,"t":"2026-09-24T14:15:00Z","v":28080,"vw":47.828302},{"c":48.36,"h":48.36,"l":47.97,"n":238,"o":47.99,"t":"2026-09-24T14:30:00Z","v":11554,"vw":48.107178},{"c":48.295,"h":48.36,"l":48.175,"n":231,"o":48.355,"t":"2026-09-24T14:45:00Z","v":7310,"vw":48.269193},{"c":48.29,"h":48.4799,"l":48.29,"n":323,"o":48.295,"t":"2026-09-24T15:00:00Z","v":12281,"vw":48.349558},{"c":48.195,"h":48.435,"l":48.195,"n":369,"o":48.34,"t":"2026-09-24T15:15:00Z","v":15883,"vw":48.284321},{"c":48.095,"h":48.39,"l":48.04,"n":356,"o":48.195,"t":"2026-09-24T15:30:00Z","v":17346,"vw":48.269294},{"c":48.07,"h":48.195,"l":48.025,"n":323,"o":48.14,"t":"2026-09-24T15:45:00Z","v":12933,"vw":48.110439},{"c":48.15,"h":48.16,"l":47.95,"n":396,"o":48.08,"t":"2026-09-24T16:00:00Z","v":21715,"vw":48.026204},{"c":48.22,"h":48.39,"l":48.13,"n":518,"o":48.14,"t":"2026-09-24T16:15:00Z","v":19803,"vw":48.258354},{"c":48.25,"h":48.33,"l":48.0716,"n":312,"o":48.21,"t":"2026-09-24T16:30:00Z","v":11476,"vw":48.189953},{"c":48.42,"h":48.48,"l":48.19,"n":413,"o":48.19,"t":"2026-09-24T16:45:00Z","v":17794,"vw":48.39357},{"c":48.29,"h":48.435,"l":48.195,"n":301,"o":48.435,"t":"2026-09-24T17:00:00Z","v":10706,"vw":48.323766},{"c":48.24,"h":48.37,"l":48.24,"n":275,"o":48.29,"t":"2026-09-24T17:15:00Z","v":7686,"vw":48.297356},{"c":48.23,"h":48.32,"l":48.14,"n":313,"o":48.265,"t":"2026-09-24T17:30:00Z","v":14626,"vw":48.220142},{"c":48.05,"h":48.24,"l":48.03,"n":406,"o":48.24,"t":"2026-09-24T17:45:00Z","v":14861,"vw":48.120381},{"c":48.13,"h":48.14,"l":47.92,"n":527,"o":48.045,"t":"2026-09-24T18:00:00Z","v":32568,"vw":48.012083},{"c":48.29,"h":48.29,"l":48.11,"n":488,"o":48.12,"t":"2026-09-24T18:15:00Z","v":23937,"vw":48.188682},{"c":48.25,"h":48.285,"l":48.09,"n":552,"o":48.285,"t":"2026-09-24T18:30:00Z","v":30014,"vw":48.190215},{"c":48.29,"h":48.37,"l":48.231,"n":516,"o":48.265,"t":"2026-09-24T18:45:00Z","v":15665,"vw":48.303463},{"c":48.19,"h":48.3275,"l":48.15,"n":684,"o":48.3275,"t":"2026-09-24T19:00:00Z","v":23909,"vw":48.212971},{"c":48.26,"h":48.31,"l":48.185,"n":732,"o":48.185,"t":"2026-09-24T19:15:00Z","v":25098,"vw":48.263879},{"c":48.06,"h":48.27,"l":47.995,"n":1682,"o":48.27,"t":"2026-09-24T19:30:00Z","v":114232,"vw":48.122263},{"c":47.95,"h":48.245,"l":47.85,"n":3852,"o":48.06,"t":"2026-09-24T19:45:00Z","v":319829,"vw":48.033266},{"c":47.95,"h":47.95,"l":47.95,"n":37,"o":47.95,"t":"2026-09-24T20:00:00Z","v":309748,"vw":47.95},{"c":47.5438,"h":47.5438,"l":47.5438,"n":1,"o":47.5438,"t":"2026-09-24T20:15:00Z","v":1700,"vw":47.5438},{"c":47.32,"h":47.39,"l":47.32,"n":5,"o":47.39,"t":"2026-09-24T20:30:00Z","v":650,"vw":47.365161},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-09-24T21:15:00Z","v":31503,"vw":47.95},{"c":47.4135,"h":47.4135,"l":47.4135,"n":1,"o":47.4135,"t":"2026-09-24T22:15:00Z","v":153,"vw":47.4135},{"c":47.4509,"h":47.4509,"l":47.4509,"n":1,"o":47.4509,"t":"2026-09-24T23:15:00Z","v":141,"vw":47.4509},{"c":48.07,"h":48.07,"l":48.07,"n":2,"o":48.07,"t":"2026-09-24T23:45:00Z","v":164,"vw":48.07},{"c":47.83,"h":47.83,"l":47.83,"n":4,"o":47.83,"t":"2026-09-25T09:15:00Z","v":248,"vw":47.83},{"c":47.9,"h":47.9,"l":47.9,"n":4,"o":47.9,"t":"2026-09-25T11:00:00Z","v":140,"vw":47.9},{"c":47.54,"h":47.85,"l":47.54,"n":7,"o":47.85,"t":"2026-09-25T11:45:00Z","v":459,"vw":47.716409},{"c":48.02,"h":48.02,"l":48.02,"n":2,"o":48.02,"t":"2026-09-25T12:00:00Z","v":147,"vw":48.02},{"c":47.78,"h":47.95,"l":47.6,"n":27,"o":47.95,"t":"2026-09-25T12:30:00Z","v":2450,"vw":47.744159},{"c":47.3,"h":47.95,"l":46.6,"n":572,"o":47.91,"t":"2026-09-25T13:30:00Z","v":46637,"vw":47.52745},{"c":47.19,"h":47.68,"l":46.9,"n":277,"o":47.56,"t":"2026-09-25T13:45:00Z","v":17332,"vw":47.19891},{"c":46.425,"h":47.48,"l":46.34,"n":781,"o":47.28,"t":"2026-09-25T14:00:00Z","v":41428,"vw":46.771216},{"c":47.125,"h":47.125,"l":46.3982,"n":494,"o":46.425,"t":"2026-09-25T14:15:00Z","v":26792,"vw":46.56306},{"c":46.56,"h":47.1,"l":46.56,"n":512,"o":47.1,"t":"2026-09-25T14:30:00Z","v":22747,"vw":46.762138},{"c":46.89,"h":46.9,"l":46.45,"n":608,"o":46.52,"t":"2026-09-25T14:45:00Z","v":64633,"vw":46.613121},{"c":46.67,"h":47,"l":46.67,"n":776,"o":46.891,"t":"2026-09-25T15:00:00Z","v":63321,"vw":46.893811},{"c":46.855,"h":46.93,"l":46.66,"n":475,"o":46.66,"t":"2026-09-25T15:15:00Z","v":24616,"vw":46.825306},{"c":46.51,"h":46.945,"l":46.5,"n":497,"o":46.91,"t":"2026-09-25T15:30:00Z","v":14967,"vw":46.743102},{"c":46.66,"h":46.78,"l":46.43,"n":415,"o":46.43,"t":"2026-09-25T15:45:00Z","v":16069,"vw":46.592815},{"c":46.67,"h":46.73,"l":46.62,"n":418,"o":46.68,"t":"2026-09-25T16:00:00Z","v":12635,"vw":46.677145},{"c":46.75,"h":46.81,"l":46.495,"n":563,"o":46.7,"t":"2026-09-25T16:15:00Z","v":15695,"vw":46.668249},{"c":46.79,"h":46.825,"l":46.57,"n":505,"o":46.735,"t":"2026-09-25T16:30:00Z","v":17213,"vw":46.683078},{"c":46.57,"h":46.7499,"l":46.555,"n":300,"o":46.7499,"t":"2026-09-25T16:45:00Z","v":13145,"vw":46.645528},{"c":46.62,"h":46.67,"l":46.555,"n":371,"o":46.555,"t":"2026-09-25T17:00:00Z","v":13740,"vw":46.614832},{"c":46.661,"h":46.7717,"l":46.61,"n":284,"o":46.63,"t":"2026-09-25T17:15:00Z","v":9144,"vw":46.670244},{"c":46.68,"h":46.77,"l":46.67,"n":373,"o":46.67,"t":"2026-09-25T17:30:00Z","v":15116,"vw":46.715428},{"c":46.755,"h":46.755,"l":46.65,"n":242,"o":46.655,"t":"2026-09-25T17:45:00Z","v":8368,"vw":46.708098},{"c":46.92,"h":46.96,"l":46.68,"n":577,"o":46.74,"t":"2026-09-25T18:00:00Z","v":22680,"vw":46.79634},{"c":46.78,"h":46.95,"l":46.71,"n":923,"o":46.89,"t":"2026-09-25T18:15:00Z","v":47819,"vw":46.851914},{"c":47.06,"h":47.115,"l":46.77,"n":679,"o":46.79,"t":"2026-09-25T18:30:00Z","v":39755,"vw":46.946373},{"c":47.065,"h":47.09,"l":47.01,"n":489,"o":47.05,"t":"2026-09-25T18:45:00Z","v":15165,"vw":47.046858},{"c":46.82,"h":47.08,"l":46.805,"n":1138,"o":47.08,"t":"2026-09-25T19:00:00Z","v":101094,"vw":46.969875},{"c":46.49,"h":46.815,"l":46.45,"n":774,"o":46.815,"t":"2026-09-25T19:15:00Z","v":31761,"vw":46.62217},{"c":46.44,"h":46.69,"l":46.4,"n":1867,"o":46.495,"t":"2026-09-25T19:30:00Z","v":161496,"vw":46.492589},{"c":46.24,"h":46.535,"l":46.21,"n":3705,"o":46.48,"t":"2026-09-25T19:45:00Z","v":221694,"vw":46.325963},{"c":46.25,"h":46.25,"l":46.25,"n":52,"o":46.25,"t":"2026-09-25T20:00:00Z","v":241486,"vw":46.25},{"c":46.32,"h":46.32,"l":46.32,"n":1,"o":46.32,"t":"2026-09-25T21:45:00Z","v":174,"vw":46.32},{"c":46.5,"h":46.51,"l":46.5,"n":3,"o":46.51,"t":"2026-09-25T22:45:00Z","v":288,"vw":46.505},{"c":46.39,"h":46.51,"l":46.39,"n":5,"o":46.51,"t":"2026-09-25T23:30:00Z","v":504,"vw":46.46},{"c":45.95,"h":46.18,"l":45.85,"n":53,"o":46.15,"t":"2026-09-28T12:15:00Z","v":5182,"vw":46.040734},{"c":45.2,"h":45.5,"l":45.2,"n":22,"o":45.5,"t":"2026-09-28T13:00:00Z","v":1321,"vw":45.254078},{"c":45.77,"h":46.04,"l":44.62,"n":1318,"o":45.02,"t":"2026-09-28T13:30:00Z","v":155024,"vw":45.246212},{"c":45.9701,"h":46.06,"l":45.369,"n":718,"o":45.73,"t":"2026-09-28T13:45:00Z","v":49099,"vw":45.693344},{"c":46.27,"h":46.34,"l":45.89,"n":460,"o":46.2,"t":"2026-09-28T14:00:00Z","v":23862,"vw":46.104081},{"c":46.06,"h":46.42,"l":46.06,"n":454,"o":46.28,"t":"2026-09-28T14:15:00Z","v":13537,"vw":46.291278},{"c":46.135,"h":46.21,"l":45.93,"n":550,"o":46.09,"t":"2026-09-28T14:30:00Z","v":19117,"vw":46.014605},{"c":45.84,"h":46.1399,"l":45.8,"n":630,"o":46.13,"t":"2026-09-28T14:45:00Z","v":40531,"vw":45.950876},{"c":46.36,"h":46.45,"l":45.77,"n":1191,"o":45.88,"t":"2026-09-28T15:00:00Z","v":97667,"vw":46.082598},{"c":46.9551,"h":47.02,"l":46.36,"n":839,"o":46.36,"t":"2026-09-28T15:15:00Z","v":40342,"vw":46.60724},{"c":46.795,"h":46.95,"l":46.65,"n":597,"o":46.93,"t":"2026-09-28T15:30:00Z","v":22942,"vw":46.813822},{"c":46.935,"h":47.06,"l":46.83,"n":543,"o":46.83,"t":"2026-09-28T15:45:00Z","v":22230,"vw":46.981425},{"c":47.29,"h":47.34,"l":46.93,"n":782,"o":46.94,"t":"2026-09-28T16:00:00Z","v":35057,"vw":47.147795},{"c":47.16,"h":47.34,"l":47.1,"n":635,"o":47.3,"t":"2026-09-28T16:15:00Z","v":23706,"vw":47.228503},{"c":46.93,"h":47.16,"l":46.91,"n":741,"o":47.1,"t":"2026-09-28T16:30:00Z","v":20966,"vw":47.020764},{"c":47.175,"h":47.175,"l":46.74,"n":639,"o":46.93,"t":"2026-09-28T16:45:00Z","v":24060,"vw":46.896113},{"c":47.105,"h":47.23,"l":46.95,"n":863,"o":47.16,"t":"2026-09-28T17:00:00Z","v":46719,"vw":47.078824},{"c":47.08,"h":47.22,"l":47.02,"n":726,"o":47.105,"t":"2026-09-28T17:15:00Z","v":38831,"vw":47.09716},{"c":46.975,"h":47.12,"l":46.92,"n":547,"o":47.07,"t":"2026-09-28T17:30:00Z","v":16185,"vw":47.053719},{"c":46.815,"h":47.01,"l":46.79,"n":736,"o":47.01,"t":"2026-09-28T17:45:00Z","v":31881,"vw":46.868019},{"c":46.94,"h":46.94,"l":46.75,"n":625,"o":46.815,"t":"2026-09-28T18:00:00Z","v":23309,"vw":46.851231},{"c":47.18,"h":47.22,"l":46.975,"n":637,"o":46.975,"t":"2026-09-28T18:15:00Z","v":34273,"vw":47.068548},{"c":47.19,"h":47.23,"l":47.13,"n":553,"o":47.23,"t":"2026-09-28T18:30:00Z","v":18514,"vw":47.174201},{"c":47.145,"h":47.2,"l":47.1,"n":813,"o":47.17,"t":"2026-09-28T18:45:00Z","v":23823,"vw":47.149726},{"c":47.095,"h":47.21,"l":47.09,"n":570,"o":47.13,"t":"2026-09-28T19:00:00Z","v":18885,"vw":47.134467},{"c":47.515,"h":47.53,"l":47.0801,"n":1124,"o":47.095,"t":"2026-09-28T19:15:00Z","v":57383,"vw":47.3678},{"c":48,"h":48,"l":47.515,"n":1712,"o":47.515,"t":"2026-09-28T19:30:00Z","v":122663,"vw":47.694502},{"c":47.95,"h":48.13,"l":47.86,"n":5167,"o":47.98,"t":"2026-09-28T19:45:00Z","v":318293,"vw":47.99026},{"c":47.925,"h":47.925,"l":47.925,"n":40,"o":47.925,"t":"2026-09-28T20:00:00Z","v":393112,"vw":47.925},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-09-28T20:15:00Z","v":7350,"vw":48.2},{"c":47.9,"h":47.95,"l":47.9,"n":73,"o":47.9,"t":"2026-09-29T13:00:00Z","v":7179,"vw":47.925181},{"c":47.8,"h":47.92,"l":47.71,"n":10,"o":47.92,"t":"2026-09-29T13:15:00Z","v":842,"vw":47.815633},{"c":47.33,"h":48.31,"l":47.08,"n":323,"o":47.71,"t":"2026-09-29T13:30:00Z","v":29542,"vw":47.74525},{"c":47.012,"h":47.48,"l":46.8901,"n":317,"o":47.48,"t":"2026-09-29T13:45:00Z","v":33803,"vw":47.145787},{"c":46.85,"h":47.16,"l":46.62,"n":279,"o":47.05,"t":"2026-09-29T14:00:00Z","v":17433,"vw":46.879524},{"c":46.71,"h":47.115,"l":46.64,"n":304,"o":46.845,"t":"2026-09-29T14:15:00Z","v":11357,"vw":46.84002},{"c":46.6,"h":46.98,"l":46.5,"n":322,"o":46.73,"t":"2026-09-29T14:30:00Z","v":13717,"vw":46.718867},{"c":46.5,"h":46.73,"l":46.4,"n":358,"o":46.73,"t":"2026-09-29T14:45:00Z","v":11820,"vw":46.507886},{"c":46.7,"h":46.8499,"l":46.5025,"n":491,"o":46.5025,"t":"2026-09-29T15:00:00Z","v":24146,"vw":46.688616},{"c":46.86,"h":46.915,"l":46.7,"n":473,"o":46.82,"t":"2026-09-29T15:15:00Z","v":15966,"vw":46.842141},{"c":46.92,"h":47.04,"l":46.76,"n":440,"o":46.9,"t":"2026-09-29T15:30:00Z","v":20190,"vw":46.950373},{"c":46.58,"h":46.94,"l":46.58,"n":334,"o":46.91,"t":"2026-09-29T15:45:00Z","v":9014,"vw":46.812036},{"c":46.54,"h":46.66,"l":46.35,"n":306,"o":46.62,"t":"2026-09-29T16:00:00Z","v":8356,"vw":46.524371},{"c":46.685,"h":46.685,"l":46.52,"n":420,"o":46.54,"t":"2026-09-29T16:15:00Z","v":14568,"vw":46.561919},{"c":46.39,"h":46.7,"l":46.29,"n":476,"o":46.64,"t":"2026-09-29T16:30:00Z","v":22012,"vw":46.443604},{"c":46.26,"h":46.475,"l":46.2,"n":478,"o":46.37,"t":"2026-09-29T16:45:00Z","v":25735,"vw":46.351823},{"c":46.245,"h":46.34,"l":46.09,"n":398,"o":46.32,"t":"2026-09-29T17:00:00Z","v":14267,"vw":46.244538},{"c":46.22,"h":46.365,"l":46.14,"n":309,"o":46.14,"t":"2026-09-29T17:15:00Z","v":11162,"vw":46.271423},{"c":46.19,"h":46.35,"l":46.07,"n":403,"o":46.26,"t":"2026-09-29T17:30:00Z","v":13457,"vw":46.226919},{"c":46.24,"h":46.32,"l":46.145,"n":355,"o":46.145,"t":"2026-09-29T17:45:00Z","v":12148,"vw":46.238951},{"c":46.48,"h":46.52,"l":46.21,"n":706,"o":46.29,"t":"2026-09-29T18:00:00Z","v":33530,"vw":46.326574},{"c":46.58,"h":46.65,"l":46.38,"n":444,"o":46.45,"t":"2026-09-29T18:15:00Z","v":17138,"vw":46.52693},{"c":46.45,"h":46.61,"l":46.445,"n":553,"o":46.58,"t":"2026-09-29T18:30:00Z","v":22672,"vw":46.527799},{"c":46.35,"h":46.565,"l":46.29,"n":690,"o":46.5,"t":"2026-09-29T18:45:00Z","v":38665,"vw":46.435796},{"c":46.65,"h":46.67,"l":46.41,"n":478,"o":46.41,"t":"2026-09-29T19:00:00Z","v":15272,"vw":46.579419},{"c":46.775,"h":46.78,"l":46.635,"n":920,"o":46.64,"t":"2026-09-29T19:15:00Z","v":43713,"vw":46.72037},{"c":46.61,"h":46.785,"l":46.61,"n":915,"o":46.77,"t":"2026-09-29T19:30:00Z","v":31130,"vw":46.732151},{"c":47.14,"h":47.155,"l":46.62,"n":3267,"o":46.635,"t":"2026-09-29T19:45:00Z","v":187883,"vw":46.944917},{"c":47.11,"h":47.11,"l":47.11,"n":44,"o":47.11,"t":"2026-09-29T20:00:00Z","v":185420,"vw":47.11},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-09-29T20:30:00Z","v":8420,"vw":47.11},{"c":47.25,"h":47.4,"l":46.55,"n":50,"o":46.55,"t":"2026-09-30T12:00:00Z","v":2222,"vw":46.828333},{"c":47.2,"h":47.2,"l":47.2,"n":11,"o":47.2,"t":"2026-09-30T12:15:00Z","v":491,"vw":47.2},{"c":47.3601,"h":48,"l":46.91,"n":327,"o":47.21,"t":"2026-09-30T13:30:00Z","v":20937,"vw":47.402085},{"c":47.495,"h":47.73,"l":47.1633,"n":447,"o":47.575,"t":"2026-09-30T13:45:00Z","v":15805,"vw":47.442233},{"c":47.37,"h":47.8,"l":47.25,"n":760,"o":47.56,"t":"2026-09-30T14:00:00Z","v":42732,"vw":47.462728},{"c":47.46,"h":47.5,"l":47.24,"n":466,"o":47.365,"t":"2026-09-30T14:15:00Z","v":18620,"vw":47.374877},{"c":47.56,"h":47.645,"l":47.36,"n":361,"o":47.435,"t":"2026-09-30T14:30:00Z","v":13127,"vw":47.483633},{"c":47.85,"h":47.93,"l":47.555,"n":567,"o":47.555,"t":"2026-09-30T14:45:00Z","v":22843,"vw":47.732767},{"c":48.08,"h":48.08,"l":47.76,"n":485,"o":47.83,"t":"2026-09-30T15:00:00Z","v":15521,"vw":47.876159},{"c":47.8,"h":48.09,"l":47.8,"n":408,"o":48.04,"t":"2026-09-30T15:15:00Z","v":13946,"vw":47.950303},{"c":47.93,"h":47.93,"l":47.73,"n":517,"o":47.79,"t":"2026-09-30T15:30:00Z","v":19772,"vw":47.805806},{"c":47.785,"h":47.95,"l":47.772,"n":462,"o":47.91,"t":"2026-09-30T15:45:00Z","v":20130,"vw":47.886851},{"c":47.64,"h":47.78,"l":47.61,"n":570,"o":47.78,"t":"2026-09-30T16:00:00Z","v":29564,"vw":47.733728},{"c":47.665,"h":47.71,"l":47.58,"n":433,"o":47.665,"t":"2026-09-30T16:15:00Z","v":17443,"vw":47.645408},{"c":47.56,"h":47.66,"l":47.43,"n":495,"o":47.66,"t":"2026-09-30T16:30:00Z","v":30670,"vw":47.500477},{"c":47.525,"h":47.565,"l":47.475,"n":458,"o":47.56,"t":"2026-09-30T16:45:00Z","v":14419,"vw":47.523985},{"c":47.485,"h":47.54,"l":47.43,"n":441,"o":47.525,"t":"2026-09-30T17:00:00Z","v":15765,"vw":47.491791},{"c":47.34,"h":47.47,"l":47.265,"n":458,"o":47.47,"t":"2026-09-30T17:15:00Z","v":15204,"vw":47.372347},{"c":47.385,"h":47.44,"l":47.315,"n":411,"o":47.34,"t":"2026-09-30T17:30:00Z","v":11848,"vw":47.396064},{"c":47.37,"h":47.51,"l":47.37,"n":538,"o":47.385,"t":"2026-09-30T17:45:00Z","v":16834,"vw":47.455469},{"c":47.34,"h":47.4,"l":47.31,"n":542,"o":47.38,"t":"2026-09-30T18:00:00Z","v":19387,"vw":47.346177},{"c":47.495,"h":47.53,"l":47.295,"n":504,"o":47.35,"t":"2026-09-30T18:15:00Z","v":19356,"vw":47.381255},{"c":47.59,"h":47.6068,"l":47.52,"n":764,"o":47.52,"t":"2026-09-30T18:30:00Z","v":24337,"vw":47.57726},{"c":47.48,"h":47.58,"l":47.43,"n":612,"o":47.58,"t":"2026-09-30T18:45:00Z","v":18318,"vw":47.51586},{"c":47.62,"h":47.675,"l":47.46,"n":750,"o":47.46,"t":"2026-09-30T19:00:00Z","v":25532,"vw":47.598978},{"c":47.51,"h":47.64,"l":47.495,"n":874,"o":47.6,"t":"2026-09-30T19:15:00Z","v":28086,"vw":47.583583},{"c":47.485,"h":47.63,"l":47.435,"n":1147,"o":47.54,"t":"2026-09-30T19:30:00Z","v":42922,"vw":47.557641},{"c":47.44,"h":47.609,"l":47.415,"n":3501,"o":47.53,"t":"2026-09-30T19:45:00Z","v":230008,"vw":47.501881},{"c":47.45,"h":47.45,"l":47.42,"n":47,"o":47.42,"t":"2026-09-30T20:00:00Z","v":417019,"vw":47.449966},{"c":47.46,"h":47.46,"l":47.46,"n":2,"o":47.46,"t":"2026-10-01T08:00:00Z","v":200,"vw":47.46},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-01T08:30:00Z","v":200,"vw":48.45},{"c":47.45,"h":47.45,"l":47.45,"n":25,"o":47.45,"t":"2026-10-01T11:00:00Z","v":535,"vw":47.45},{"c":48.07,"h":48.07,"l":48.07,"n":2,"o":48.07,"t":"2026-10-01T11:30:00Z","v":210,"vw":48.07},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-10-01T11:45:00Z","v":115,"vw":48.1},{"c":47.95,"h":48,"l":47.91,"n":29,"o":47.91,"t":"2026-10-01T13:00:00Z","v":1231,"vw":47.95194},{"c":47.785,"h":48.1,"l":47.17,"n":454,"o":48.06,"t":"2026-10-01T13:30:00Z","v":33399,"vw":47.762491},{"c":48,"h":48.08,"l":47.38,"n":453,"o":47.71,"t":"2026-10-01T13:45:00Z","v":25116,"vw":47.774107},{"c":47.68,"h":48.05,"l":47.52,"n":490,"o":48,"t":"2026-10-01T14:00:00Z","v":23793,"vw":47.721673},{"c":47.32,"h":47.68,"l":47.25,"n":400,"o":47.635,"t":"2026-10-01T14:15:00Z","v":25934,"vw":47.53287},{"c":47.0575,"h":47.34,"l":46.77,"n":552,"o":47.34,"t":"2026-10-01T14:30:00Z","v":22821,"vw":46.994151},{"c":46.87,"h":47.075,"l":46.76,"n":563,"o":46.98,"t":"2026-10-01T14:45:00Z","v":27852,"vw":46.915622},{"c":47.13,"h":47.13,"l":46.82,"n":585,"o":46.875,"t":"2026-10-01T15:00:00Z","v":26453,"vw":46.958997},{"c":46.73,"h":47.09,"l":46.73,"n":832,"o":47.09,"t":"2026-10-01T15:15:00Z","v":42091,"vw":46.976505},{"c":47.045,"h":47.07,"l":46.74,"n":646,"o":46.74,"t":"2026-10-01T15:30:00Z","v":47849,"vw":46.879017},{"c":46.995,"h":47.12,"l":46.74,"n":939,"o":47.045,"t":"2026-10-01T15:45:00Z","v":62662,"vw":46.985437},{"c":46.81,"h":47.1,"l":46.76,"n":893,"o":46.995,"t":"2026-10-01T16:00:00Z","v":47355,"vw":46.950493},{"c":46.685,"h":46.995,"l":46.57,"n":995,"o":46.85,"t":"2026-10-01T16:15:00Z","v":63128,"vw":46.74728},{"c":46.72,"h":46.81,"l":46.685,"n":543,"o":46.685,"t":"2026-10-01T16:30:00Z","v":21921,"vw":46.769678},{"c":46.55,"h":46.72,"l":46.55,"n":607,"o":46.72,"t":"2026-10-01T16:45:00Z","v":26899,"vw":46.637775},{"c":46.92,"h":47.045,"l":46.55,"n":732,"o":46.59,"t":"2026-10-01T17:00:00Z","v":48418,"vw":46.886988},{"c":47.1701,"h":47.245,"l":46.86,"n":811,"o":46.935,"t":"2026-10-01T17:15:00Z","v":39113,"vw":47.025745},{"c":47.16,"h":47.39,"l":47.115,"n":667,"o":47.29,"t":"2026-10-01T17:30:00Z","v":31913,"vw":47.229042},{"c":47.11,"h":47.199,"l":47.03,"n":476,"o":47.15,"t":"2026-10-01T17:45:00Z","v":17888,"vw":47.120881},{"c":47.04,"h":47.185,"l":46.97,"n":466,"o":47.065,"t":"2026-10-01T18:00:00Z","v":17595,"vw":47.061215},{"c":47.14,"h":47.28,"l":47.065,"n":516,"o":47.065,"t":"2026-10-01T18:15:00Z","v":23665,"vw":47.157822},{"c":47.23,"h":47.335,"l":47.15,"n":465,"o":47.15,"t":"2026-10-01T18:30:00Z","v":15446,"vw":47.244156},{"c":47.22,"h":47.255,"l":47.17,"n":329,"o":47.23,"t":"2026-10-01T18:45:00Z","v":12094,"vw":47.217211},{"c":47.2,"h":47.25,"l":47.11,"n":640,"o":47.23,"t":"2026-10-01T19:00:00Z","v":24353,"vw":47.196155},{"c":47.71,"h":47.77,"l":47.17,"n":910,"o":47.19,"t":"2026-10-01T19:15:00Z","v":45793,"vw":47.42975},{"c":47.48,"h":47.83,"l":47.48,"n":1455,"o":47.725,"t":"2026-10-01T19:30:00Z","v":79998,"vw":47.70343},{"c":47.46,"h":47.575,"l":47.26,"n":2453,"o":47.495,"t":"2026-10-01T19:45:00Z","v":154404,"vw":47.443892},{"c":47.45,"h":47.45,"l":47.45,"n":48,"o":47.45,"t":"2026-10-01T20:00:00Z","v":303220,"vw":47.45},{"c":47.75,"h":47.9,"l":47.7,"n":82,"o":47.7,"t":"2026-10-02T13:00:00Z","v":4827,"vw":47.766136},{"c":47.7,"h":47.71,"l":47.7,"n":7,"o":47.71,"t":"2026-10-02T13:15:00Z","v":736,"vw":47.70412},{"c":47.73,"h":48.5366,"l":47.725,"n":561,"o":47.94,"t":"2026-10-02T13:30:00Z","v":42616,"vw":48.077903},{"c":48.07,"h":48.205,"l":47.64,"n":498,"o":47.93,"t":"2026-10-02T13:45:00Z","v":25000,"vw":47.940555},{"c":47.93,"h":48.4,"l":47.93,"n":681,"o":48.16,"t":"2026-10-02T14:00:00Z","v":33852,"vw":48.208678},{"c":48.09,"h":48.3125,"l":47.92,"n":485,"o":47.98,"t":"2026-10-02T14:15:00Z","v":23763,"vw":48.095102},{"c":48.015,"h":48.285,"l":47.965,"n":667,"o":48.09,"t":"2026-10-02T14:30:00Z","v":39351,"vw":48.086924},{"c":47.83,"h":47.985,"l":47.73,"n":622,"o":47.985,"t":"2026-10-02T14:45:00Z","v":20006,"vw":47.88763},{"c":47.73,"h":47.92,"l":47.7,"n":645,"o":47.84,"t":"2026-10-02T15:00:00Z","v":25098,"vw":47.789956},{"c":48.11,"h":48.18,"l":47.8,"n":570,"o":47.82,"t":"2026-10-02T15:15:00Z","v":15432,"vw":48.017374},{"c":48.18,"h":48.225,"l":48.105,"n":461,"o":48.12,"t":"2026-10-02T15:30:00Z","v":9301,"vw":48.154171},{"c":47.96,"h":48.2375,"l":47.87,"n":501,"o":48.2,"t":"2026-10-02T15:45:00Z","v":16001,"vw":48.039514},{"c":48.08,"h":48.115,"l":47.87,"n":335,"o":47.975,"t":"2026-10-02T16:00:00Z","v":10350,"vw":48.021133},{"c":47.97,"h":48.145,"l":47.93,"n":409,"o":48.1,"t":"2026-10-02T16:15:00Z","v":11558,"vw":48.051262},{"c":48,"h":48.09,"l":47.99,"n":234,"o":47.99,"t":"2026-10-02T16:30:00Z","v":6319,"vw":48.042577},{"c":48.09,"h":48.12,"l":47.961,"n":297,"o":47.995,"t":"2026-10-02T16:45:00Z","v":11515,"vw":48.057826},{"c":48.09,"h":48.18,"l":48.08,"n":257,"o":48.115,"t":"2026-10-02T17:00:00Z","v":6894,"vw":48.126678},{"c":48.11,"h":48.2225,"l":48.09,"n":325,"o":48.15,"t":"2026-10-02T17:15:00Z","v":9802,"vw":48.163004},{"c":48.175,"h":48.245,"l":48.16,"n":169,"o":48.16,"t":"2026-10-02T17:30:00Z","v":5331,"vw":48.203396},{"c":48.08,"h":48.23,"l":48.08,"n":338,"o":48.21,"t":"2026-10-02T17:45:00Z","v":9975,"vw":48.184055},{"c":47.915,"h":48.1,"l":47.88,"n":576,"o":48.1,"t":"2026-10-02T18:00:00Z","v":32441,"vw":47.982421},{"c":47.92,"h":47.99,"l":47.855,"n":470,"o":47.92,"t":"2026-10-02T18:15:00Z","v":15088,"vw":47.933788},{"c":47.81,"h":47.94,"l":47.81,"n":477,"o":47.93,"t":"2026-10-02T18:30:00Z","v":13035,"vw":47.888371},{"c":47.84,"h":47.84,"l":47.78,"n":512,"o":47.8,"t":"2026-10-02T18:45:00Z","v":16270,"vw":47.802929},{"c":47.82,"h":47.95,"l":47.75,"n":798,"o":47.84,"t":"2026-10-02T19:00:00Z","v":31127,"vw":47.825935},{"c":47.75,"h":47.84,"l":47.6672,"n":809,"o":47.825,"t":"2026-10-02T19:15:00Z","v":37250,"vw":47.762654},{"c":47.715,"h":47.785,"l":47.655,"n":1303,"o":47.73,"t":"2026-10-02T19:30:00Z","v":51555,"vw":47.714635},{"c":47.6,"h":47.775,"l":47.435,"n":2644,"o":47.73,"t":"2026-10-02T19:45:00Z","v":124658,"vw":47.595531},{"c":47.73,"h":47.74,"l":47.57,"n":36,"o":47.57,"t":"2026-10-02T20:00:00Z","v":296253,"vw":47.570345},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-10-02T20:15:00Z","v":44615,"vw":47.57},{"c":47.79,"h":47.79,"l":47.1,"n":6,"o":47.1,"t":"2026-10-05T08:00:00Z","v":639,"vw":47.329009},{"c":47.57,"h":47.57,"l":47.57,"n":2,"o":47.57,"t":"2026-10-05T08:30:00Z","v":110,"vw":47.57},{"c":47.82,"h":47.82,"l":47.82,"n":1,"o":47.82,"t":"2026-10-05T11:15:00Z","v":209,"vw":47.82},{"c":47.2719,"h":47.2719,"l":47.2719,"n":1,"o":47.2719,"t":"2026-10-05T12:00:00Z","v":209,"vw":47.2719},{"c":47.65,"h":47.65,"l":47.45,"n":21,"o":47.45,"t":"2026-10-05T12:30:00Z","v":2500,"vw":47.524272},{"c":47.89,"h":48,"l":47.63,"n":431,"o":47.72,"t":"2026-10-05T13:30:00Z","v":20268,"vw":47.782102},{"c":47.81,"h":48.205,"l":47.76,"n":462,"o":48.06,"t":"2026-10-05T13:45:00Z","v":24743,"vw":48.037575},{"c":47.99,"h":48.09,"l":47.64,"n":442,"o":47.825,"t":"2026-10-05T14:00:00Z","v":19962,"vw":47.903406},{"c":48.11,"h":48.26,"l":47.9,"n":270,"o":48.05,"t":"2026-10-05T14:15:00Z","v":15114,"vw":48.013607},{"c":48.07,"h":48.195,"l":47.96,"n":280,"o":48.195,"t":"2026-10-05T14:30:00Z","v":9352,"vw":48.084087},{"c":47.89,"h":48.15,"l":47.89,"n":437,"o":48.0699,"t":"2026-10-05T14:45:00Z","v":19496,"vw":48.040287},{"c":47.875,"h":47.935,"l":47.83,"n":227,"o":47.89,"t":"2026-10-05T15:00:00Z","v":7654,"vw":47.888922},{"c":47.795,"h":48.03,"l":47.795,"n":400,"o":47.87,"t":"2026-10-05T15:15:00Z","v":13478,"vw":47.930497},{"c":47.825,"h":47.895,"l":47.71,"n":427,"o":47.78,"t":"2026-10-05T15:30:00Z","v":20274,"vw":47.819478},{"c":47.86,"h":47.86,"l":47.69,"n":495,"o":47.78,"t":"2026-10-05T15:45:00Z","v":27204,"vw":47.791884},{"c":47.69,"h":47.855,"l":47.67,"n":364,"o":47.855,"t":"2026-10-05T16:00:00Z","v":13001,"vw":47.772322},{"c":47.8,"h":47.82,"l":47.64,"n":304,"o":47.67,"t":"2026-10-05T16:15:00Z","v":22802,"vw":47.735179},{"c":47.865,"h":47.865,"l":47.73,"n":283,"o":47.8,"t":"2026-10-05T16:30:00Z","v":10952,"vw":47.798216},{"c":47.65,"h":47.885,"l":47.65,"n":389,"o":47.81,"t":"2026-10-05T16:45:00Z","v":16582,"vw":47.784436},{"c":47.7,"h":47.76,"l":47.53,"n":431,"o":47.62,"t":"2026-10-05T17:00:00Z","v":20360,"vw":47.641245},{"c":47.72,"h":47.74,"l":47.65,"n":310,"o":47.69,"t":"2026-10-05T17:15:00Z","v":10599,"vw":47.689455},{"c":47.78,"h":47.79,"l":47.705,"n":312,"o":47.705,"t":"2026-10-05T17:30:00Z","v":13314,"vw":47.753207},{"c":47.76,"h":47.81,"l":47.75,"n":391,"o":47.775,"t":"2026-10-05T17:45:00Z","v":12511,"vw":47.774313},{"c":47.79,"h":47.81,"l":47.67,"n":354,"o":47.74,"t":"2026-10-05T18:00:00Z","v":14403,"vw":47.743246},{"c":47.97,"h":48.16,"l":47.74,"n":638,"o":47.79,"t":"2026-10-05T18:15:00Z","v":34777,"vw":47.957389},{"c":48.165,"h":48.24,"l":47.95,"n":630,"o":47.98,"t":"2026-10-05T18:30:00Z","v":41960,"vw":48.13293},{"c":48.025,"h":48.26,"l":48.01,"n":630,"o":48.19,"t":"2026-10-05T18:45:00Z","v":44948,"vw":48.168147},{"c":48.32,"h":48.34,"l":48.07,"n":546,"o":48.07,"t":"2026-10-05T19:00:00Z","v":35671,"vw":48.217592},{"c":48.53,"h":48.575,"l":48.23,"n":672,"o":48.295,"t":"2026-10-05T19:15:00Z","v":34998,"vw":48.412891},{"c":48.38,"h":48.64,"l":48.37,"n":1031,"o":48.55,"t":"2026-10-05T19:30:00Z","v":52656,"vw":48.512249},{"c":48.18,"h":48.445,"l":48.1,"n":3582,"o":48.385,"t":"2026-10-05T19:45:00Z","v":233293,"vw":48.191311},{"c":48.15,"h":48.2,"l":48.15,"n":46,"o":48.2,"t":"2026-10-05T20:00:00Z","v":216373,"vw":48.150051},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-05T21:30:00Z","v":100,"vw":48.72},{"c":48.49,"h":48.5,"l":48.15,"n":3,"o":48.15,"t":"2026-10-06T08:00:00Z","v":511,"vw":48.427378},{"c":48.5,"h":48.8,"l":48.5,"n":5,"o":48.8,"t":"2026-10-06T10:15:00Z","v":716,"vw":48.741903},{"c":48.8,"h":48.8,"l":48.65,"n":66,"o":48.65,"t":"2026-10-06T13:00:00Z","v":6489,"vw":48.730676},{"c":48.795,"h":49.35,"l":48.47,"n":1350,"o":48.47,"t":"2026-10-06T13:30:00Z","v":156283,"vw":49.025609},{"c":49.03,"h":49.185,"l":48.76,"n":784,"o":48.79,"t":"2026-10-06T13:45:00Z","v":49436,"vw":48.984703},{"c":48.94,"h":49.08,"l":48.64,"n":850,"o":49.08,"t":"2026-10-06T14:00:00Z","v":42917,"vw":48.863656},{"c":48.83,"h":49.08,"l":48.83,"n":591,"o":48.955,"t":"2026-10-06T14:15:00Z","v":27128,"vw":48.957023},{"c":48.765,"h":49.01,"l":48.69,"n":739,"o":48.9,"t":"2026-10-06T14:30:00Z","v":30079,"vw":48.867518},{"c":49.03,"h":49.165,"l":48.69,"n":1193,"o":48.71,"t":"2026-10-06T14:45:00Z","v":109569,"vw":48.970837},{"c":49.04,"h":49.12,"l":48.87,"n":800,"o":49.02,"t":"2026-10-06T15:00:00Z","v":39351,"vw":48.957518},{"c":48.87,"h":49.07,"l":48.73,"n":726,"o":49.025,"t":"2026-10-06T15:15:00Z","v":35328,"vw":48.950061},{"c":48.925,"h":48.93,"l":48.82,"n":544,"o":48.865,"t":"2026-10-06T15:30:00Z","v":25292,"vw":48.867491},{"c":48.85,"h":48.92,"l":48.8,"n":473,"o":48.915,"t":"2026-10-06T15:45:00Z","v":21199,"vw":48.849321},{"c":48.6399,"h":48.95,"l":48.5,"n":616,"o":48.835,"t":"2026-10-06T16:00:00Z","v":29878,"vw":48.709898},{"c":48.84,"h":48.85,"l":48.615,"n":374,"o":48.64,"t":"2026-10-06T16:15:00Z","v":15629,"vw":48.744577},{"c":48.9625,"h":48.9625,"l":48.78,"n":470,"o":48.81,"t":"2026-10-06T16:30:00Z","v":26433,"vw":48.843928},{"c":49,"h":49,"l":48.83,"n":459,"o":48.95,"t":"2026-10-06T16:45:00Z","v":15174,"vw":48.894849},{"c":48.92,"h":49.01,"l":48.87,"n":423,"o":48.995,"t":"2026-10-06T17:00:00Z","v":18106,"vw":48.928428},{"c":48.91,"h":49.01,"l":48.85,"n":471,"o":48.96,"t":"2026-10-06T17:15:00Z","v":22225,"vw":48.913388},{"c":48.84,"h":48.92,"l":48.8101,"n":373,"o":48.91,"t":"2026-10-06T17:30:00Z","v":12946,"vw":48.85019},{"c":49.0075,"h":49.17,"l":48.79,"n":791,"o":48.845,"t":"2026-10-06T17:45:00Z","v":55917,"vw":49.045739},{"c":49.06,"h":49.155,"l":49.005,"n":489,"o":49.01,"t":"2026-10-06T18:00:00Z","v":15794,"vw":49.097498},{"c":49.22,"h":49.2575,"l":49.075,"n":466,"o":49.075,"t":"2026-10-06T18:15:00Z","v":17266,"vw":49.171172},{"c":49.2,"h":49.21,"l":49.05,"n":503,"o":49.21,"t":"2026-10-06T18:30:00Z","v":19493,"vw":49.142165},{"c":48.97,"h":49.24,"l":48.9,"n":709,"o":49.24,"t":"2026-10-06T18:45:00Z","v":24171,"vw":49.07226},{"c":48.93,"h":49.09,"l":48.93,"n":596,"o":48.975,"t":"2026-10-06T19:00:00Z","v":28569,"vw":49.014818},{"c":49.03,"h":49.1,"l":48.92,"n":723,"o":48.93,"t":"2026-10-06T19:15:00Z","v":50419,"vw":49.009867},{"c":49.095,"h":49.28,"l":49.02,"n":1039,"o":49.02,"t":"2026-10-06T19:30:00Z","v":49760,"vw":49.15536},{"c":49.1,"h":49.21,"l":48.9,"n":3097,"o":49.075,"t":"2026-10-06T19:45:00Z","v":175597,"vw":49.092687},{"c":49.08,"h":49.08,"l":49.08,"n":46,"o":49.08,"t":"2026-10-06T20:00:00Z","v":476477,"vw":49.08},{"c":49.4,"h":49.4,"l":49.4,"n":4,"o":49.4,"t":"2026-10-06T21:15:00Z","v":200,"vw":49.4},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-10-07T09:15:00Z","v":2000,"vw":48.81},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-10-07T11:30:00Z","v":600,"vw":48.52},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-07T12:30:00Z","v":500,"vw":48.82},{"c":48.8,"h":49,"l":48.58,"n":101,"o":48.7292,"t":"2026-10-07T13:00:00Z","v":11014,"vw":48.83569},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-07T13:15:00Z","v":103,"vw":48.82},{"c":48.77,"h":49.665,"l":48.76,"n":972,"o":49.03,"t":"2026-10-07T13:30:00Z","v":77356,"vw":49.103953},{"c":48.51,"h":48.68,"l":47.92,"n":1316,"o":48.64,"t":"2026-10-07T13:45:00Z","v":120641,"vw":48.154654},{"c":48.09,"h":48.24,"l":47.9347,"n":304,"o":48.23,"t":"2026-10-07T14:00:00Z","v":12219,"vw":48.092311},{"c":48.3299,"h":48.465,"l":48.075,"n":376,"o":48.185,"t":"2026-10-07T14:15:00Z","v":18322,"vw":48.358031},{"c":48.37,"h":48.415,"l":48.1,"n":416,"o":48.31,"t":"2026-10-07T14:30:00Z","v":15084,"vw":48.257564},{"c":48.425,"h":48.47,"l":48.25,"n":307,"o":48.375,"t":"2026-10-07T14:45:00Z","v":11087,"vw":48.361941},{"c":48.51,"h":48.55,"l":48.35,"n":448,"o":48.425,"t":"2026-10-07T15:00:00Z","v":15842,"vw":48.475573},{"c":48.658202,"h":48.68,"l":48.508,"n":350,"o":48.56,"t":"2026-10-07T15:15:00Z","v":15639,"vw":48.588504},{"c":48.61,"h":48.65,"l":48.435,"n":419,"o":48.65,"t":"2026-10-07T15:30:00Z","v":17413,"vw":48.530563},{"c":48.53,"h":48.72,"l":48.53,"n":406,"o":48.595,"t":"2026-10-07T15:45:00Z","v":19157,"vw":48.608445},{"c":48.63,"h":48.67,"l":48.44,"n":325,"o":48.52,"t":"2026-10-07T16:00:00Z","v":15732,"vw":48.599051},{"c":48.65,"h":48.7,"l":48.625,"n":307,"o":48.63,"t":"2026-10-07T16:15:00Z","v":15311,"vw":48.64235},{"c":48.65,"h":48.74,"l":48.62,"n":412,"o":48.645,"t":"2026-10-07T16:30:00Z","v":16750,"vw":48.663525},{"c":48.91,"h":48.964,"l":48.67,"n":538,"o":48.68,"t":"2026-10-07T16:45:00Z","v":21706,"vw":48.828574},{"c":49.14,"h":49.1599,"l":48.9,"n":772,"o":48.9117,"t":"2026-10-07T17:00:00Z","v":63657,"vw":49.07025},{"c":49.05,"h":49.24,"l":49.05,"n":424,"o":49.12,"t":"2026-10-07T17:15:00Z","v":18763,"vw":49.16338},{"c":49.02,"h":49.183,"l":49,"n":359,"o":49.05,"t":"2026-10-07T17:30:00Z","v":15949,"vw":49.099649},{"c":49.0701,"h":49.16,"l":49.05,"n":292,"o":49.05,"t":"2026-10-07T17:45:00Z","v":12283,"vw":49.094258},{"c":49.06,"h":49.145,"l":49.04,"n":347,"o":49.11,"t":"2026-10-07T18:00:00Z","v":13877,"vw":49.097718},{"c":49.05,"h":49.3,"l":49.03,"n":589,"o":49.04,"t":"2026-10-07T18:15:00Z","v":24653,"vw":49.168358},{"c":49.063,"h":49.09,"l":48.97,"n":387,"o":49.08,"t":"2026-10-07T18:30:00Z","v":21374,"vw":49.048668},{"c":48.875,"h":49.02,"l":48.8,"n":474,"o":49.02,"t":"2026-10-07T18:45:00Z","v":19283,"vw":48.904032},{"c":48.845,"h":49.04,"l":48.8,"n":528,"o":48.875,"t":"2026-10-07T19:00:00Z","v":23663,"vw":48.912418},{"c":48.74,"h":48.87,"l":48.655,"n":841,"o":48.8,"t":"2026-10-07T19:15:00Z","v":42826,"vw":48.767607},{"c":48.99,"h":49.05,"l":48.7,"n":1099,"o":48.74,"t":"2026-10-07T19:30:00Z","v":66464,"vw":48.912015},{"c":48.92,"h":49.05,"l":48.75,"n":3405,"o":48.96,"t":"2026-10-07T19:45:00Z","v":223373,"vw":48.918665},{"c":48.96,"h":49,"l":48.96,"n":49,"o":48.96,"t":"2026-10-07T20:00:00Z","v":680481,"vw":48.960053},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-10-07T21:15:00Z","v":220,"vw":49.62},{"c":49.2,"h":49.5239,"l":49.2,"n":3,"o":49.5239,"t":"2026-10-07T22:30:00Z","v":490,"vw":49.335567},{"c":49.496,"h":49.496,"l":49.496,"n":1,"o":49.496,"t":"2026-10-07T22:45:00Z","v":150,"vw":49.496},{"c":49.32,"h":49.32,"l":49.32,"n":2,"o":49.32,"t":"2026-10-07T23:15:00Z","v":201,"vw":49.32},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-10-07T23:45:00Z","v":201,"vw":49.6},{"c":49.24,"h":49.24,"l":49.1,"n":4,"o":49.1,"t":"2026-10-08T08:00:00Z","v":705,"vw":49.146056},{"c":49.04,"h":49.1,"l":48.85,"n":69,"o":49.1,"t":"2026-10-08T11:00:00Z","v":818,"vw":48.997506},{"c":49.2887,"h":49.5,"l":49.2887,"n":3,"o":49.5,"t":"2026-10-08T12:00:00Z","v":400,"vw":49.39435},{"c":48.565,"h":49.25,"l":48.48,"n":244,"o":48.48,"t":"2026-10-08T13:30:00Z","v":18533,"vw":48.683054},{"c":48.925,"h":49.08,"l":48.46,"n":606,"o":48.555,"t":"2026-10-08T13:45:00Z","v":33297,"vw":48.773003},{"c":48.57,"h":48.95,"l":48.57,"n":431,"o":48.93,"t":"2026-10-08T14:00:00Z","v":24534,"vw":48.729678},{"c":48.705,"h":48.84,"l":48.53,"n":603,"o":48.53,"t":"2026-10-08T14:15:00Z","v":43175,"vw":48.664804},{"c":49.04,"h":49.13,"l":48.76,"n":428,"o":48.76,"t":"2026-10-08T14:30:00Z","v":18901,"vw":48.933173},{"c":48.845,"h":49.17,"l":48.795,"n":254,"o":49.02,"t":"2026-10-08T14:45:00Z","v":10665,"vw":48.959987},{"c":48.815,"h":48.99,"l":48.74,"n":422,"o":48.845,"t":"2026-10-08T15:00:00Z","v":25036,"vw":48.845533},{"c":48.79,"h":48.85,"l":48.74,"n":409,"o":48.81,"t":"2026-10-08T15:15:00Z","v":17846,"vw":48.80059},{"c":48.9,"h":48.925,"l":48.68,"n":590,"o":48.78,"t":"2026-10-08T15:30:00Z","v":26126,"vw":48.781736},{"c":49.08,"h":49.11,"l":48.81,"n":500,"o":48.84,"t":"2026-10-08T15:45:00Z","v":26053,"vw":49.005296},{"c":48.95,"h":49.12,"l":48.95,"n":344,"o":49.08,"t":"2026-10-08T16:00:00Z","v":13398,"vw":49.042795},{"c":48.94,"h":49.06,"l":48.86,"n":774,"o":48.95,"t":"2026-10-08T16:15:00Z","v":43144,"vw":48.958123},{"c":48.94,"h":49.05,"l":48.91,"n":538,"o":48.91,"t":"2026-10-08T16:30:00Z","v":27444,"vw":48.971469},{"c":48.9,"h":49.15,"l":48.82,"n":741,"o":48.97,"t":"2026-10-08T16:45:00Z","v":41909,"vw":48.948844},{"c":49.055,"h":49.055,"l":48.78,"n":513,"o":48.86,"t":"2026-10-08T17:00:00Z","v":31299,"vw":48.917645},{"c":48.69,"h":49.15,"l":48.5698,"n":736,"o":49.15,"t":"2026-10-08T17:15:00Z","v":42874,"vw":48.874397},{"c":48.865,"h":48.89,"l":48.66,"n":826,"o":48.71,"t":"2026-10-08T17:30:00Z","v":46742,"vw":48.759937},{"c":48.79,"h":48.89,"l":48.64,"n":463,"o":48.865,"t":"2026-10-08T17:45:00Z","v":22070,"vw":48.742695},{"c":48.77,"h":48.84,"l":48.67,"n":529,"o":48.79,"t":"2026-10-08T18:00:00Z","v":27571,"vw":48.757721},{"c":48.965,"h":49.03,"l":48.79,"n":730,"o":48.79,"t":"2026-10-08T18:15:00Z","v":41938,"vw":48.944966},{"c":48.74,"h":48.96,"l":48.74,"n":462,"o":48.96,"t":"2026-10-08T18:30:00Z","v":20866,"vw":48.834938},{"c":48.9,"h":48.9,"l":48.71,"n":486,"o":48.78,"t":"2026-10-08T18:45:00Z","v":29028,"vw":48.820299},{"c":48.175,"h":48.89,"l":48.17,"n":1262,"o":48.89,"t":"2026-10-08T19:00:00Z","v":67024,"vw":48.514834},{"c":48.55,"h":48.71,"l":48.175,"n":963,"o":48.175,"t":"2026-10-08T19:15:00Z","v":52538,"vw":48.50644},{"c":48.77,"h":48.84,"l":48.46,"n":1113,"o":48.58,"t":"2026-10-08T19:30:00Z","v":63641,"vw":48.634255},{"c":48.91,"h":48.96,"l":48.72,"n":3209,"o":48.76,"t":"2026-10-08T19:45:00Z","v":197918,"vw":48.872548},{"c":48.87,"h":48.88,"l":48.87,"n":51,"o":48.88,"t":"2026-10-08T20:00:00Z","v":273195,"vw":48.879996},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-08T20:30:00Z","v":150,"vw":48.75},{"c":49.15,"h":49.15,"l":49.15,"n":3,"o":49.15,"t":"2026-10-09T08:00:00Z","v":160,"vw":49.15},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-09T12:00:00Z","v":120,"vw":48.82},{"c":49.06,"h":49.06,"l":49.06,"n":18,"o":49.06,"t":"2026-10-09T12:15:00Z","v":1186,"vw":49.06},{"c":49.13,"h":49.15,"l":49.05,"n":86,"o":49.05,"t":"2026-10-09T13:00:00Z","v":9632,"vw":49.096728},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-10-09T13:15:00Z","v":100,"vw":49.35},{"c":49,"h":49.7595,"l":48.91,"n":534,"o":49.22,"t":"2026-10-09T13:30:00Z","v":40186,"vw":49.33214},{"c":49.4,"h":49.44,"l":48.93,"n":679,"o":49.01,"t":"2026-10-09T13:45:00Z","v":27674,"vw":49.204103},{"c":49.225,"h":49.48,"l":49.08,"n":797,"o":49.355,"t":"2026-10-09T14:00:00Z","v":38428,"vw":49.327584},{"c":49.335,"h":49.35,"l":49.08,"n":468,"o":49.27,"t":"2026-10-09T14:15:00Z","v":12854,"vw":49.209011},{"c":49.4,"h":49.55,"l":49.3,"n":342,"o":49.39,"t":"2026-10-09T14:30:00Z","v":16630,"vw":49.448388},{"c":49.41,"h":49.48,"l":49.26,"n":429,"o":49.35,"t":"2026-10-09T14:45:00Z","v":11889,"vw":49.407796},{"c":49.54,"h":49.54,"l":49.39,"n":362,"o":49.39,"t":"2026-10-09T15:00:00Z","v":11538,"vw":49.456101},{"c":49.68,"h":49.76,"l":49.56,"n":594,"o":49.58,"t":"2026-10-09T15:15:00Z","v":34000,"vw":49.679833},{"c":49.61,"h":49.705,"l":49.58,"n":463,"o":49.63,"t":"2026-10-09T15:30:00Z","v":17149,"vw":49.625521},{"c":49.57,"h":49.67,"l":49.5,"n":440,"o":49.6,"t":"2026-10-09T15:45:00Z","v":15969,"vw":49.591063},{"c":49.505,"h":49.67,"l":49.43,"n":418,"o":49.57,"t":"2026-10-09T16:00:00Z","v":19634,"vw":49.492818},{"c":49.69,"h":49.79,"l":49.495,"n":557,"o":49.505,"t":"2026-10-09T16:15:00Z","v":20829,"vw":49.61107},{"c":49.68,"h":49.7025,"l":49.51,"n":485,"o":49.67,"t":"2026-10-09T16:30:00Z","v":14322,"vw":49.630638},{"c":49.67,"h":49.7,"l":49.61,"n":540,"o":49.68,"t":"2026-10-09T16:45:00Z","v":16445,"vw":49.655687},{"c":49.65,"h":49.73,"l":49.58,"n":597,"o":49.67,"t":"2026-10-09T17:00:00Z","v":20958,"vw":49.651517},{"c":49.685,"h":49.72,"l":49.61,"n":457,"o":49.65,"t":"2026-10-09T17:15:00Z","v":19317,"vw":49.665944},{"c":49.84,"h":49.85,"l":49.64,"n":532,"o":49.65,"t":"2026-10-09T17:30:00Z","v":23351,"vw":49.738997},{"c":49.83,"h":49.87,"l":49.78,"n":494,"o":49.81,"t":"2026-10-09T17:45:00Z","v":17320,"vw":49.840502},{"c":49.77,"h":49.865,"l":49.77,"n":541,"o":49.86,"t":"2026-10-09T18:00:00Z","v":18393,"vw":49.819282},{"c":49.91,"h":49.955,"l":49.76,"n":532,"o":49.79,"t":"2026-10-09T18:15:00Z","v":18604,"vw":49.853744},{"c":49.92,"h":49.95,"l":49.79,"n":713,"o":49.915,"t":"2026-10-09T18:30:00Z","v":40873,"vw":49.898947},{"c":49.85,"h":49.935,"l":49.84,"n":666,"o":49.89,"t":"2026-10-09T18:45:00Z","v":32625,"vw":49.896753},{"c":49.83,"h":50.1958,"l":49.82,"n":1165,"o":49.84,"t":"2026-10-09T19:00:00Z","v":89014,"vw":49.955087},{"c":49.96,"h":50.0499,"l":49.82,"n":930,"o":49.82,"t":"2026-10-09T19:15:00Z","v":39222,"vw":49.960601},{"c":49.87,"h":50.1,"l":49.87,"n":1573,"o":49.96,"t":"2026-10-09T19:30:00Z","v":63302,"vw":49.961606},{"c":50.1,"h":50.2785,"l":49.85,"n":4348,"o":49.9,"t":"2026-10-09T19:45:00Z","v":273628,"vw":50.08367},{"c":50.483,"h":50.57,"l":50.03,"n":55,"o":50.065,"t":"2026-10-09T20:00:00Z","v":604964,"vw":50.120303},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-09T20:45:00Z","v":120,"vw":49.48},{"c":50.11,"h":50.11,"l":50.11,"n":5,"o":50.11,"t":"2026-10-09T23:00:00Z","v":263,"vw":50.11},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-09T23:30:00Z","v":600,"vw":51},{"c":50.3138,"h":50.3138,"l":50.3138,"n":1,"o":50.3138,"t":"2026-10-12T11:00:00Z","v":188,"vw":50.3138},{"c":50.2,"h":50.2,"l":50.2,"n":3,"o":50.2,"t":"2026-10-12T12:30:00Z","v":500,"vw":50.2},{"c":49.9566,"h":50.35,"l":49.9566,"n":61,"o":50.35,"t":"2026-10-12T13:00:00Z","v":6121,"vw":50.281818},{"c":50.31,"h":50.31,"l":50.31,"n":6,"o":50.31,"t":"2026-10-12T13:15:00Z","v":994,"vw":50.31},{"c":49.89,"h":50.31,"l":49.68,"n":589,"o":50.27,"t":"2026-10-12T13:30:00Z","v":58840,"vw":50.027621},{"c":49.43,"h":49.76,"l":49.395,"n":519,"o":49.76,"t":"2026-10-12T13:45:00Z","v":35182,"vw":49.524592},{"c":48.36,"h":49.375,"l":48.36,"n":990,"o":49.36,"t":"2026-10-12T14:00:00Z","v":47586,"vw":48.824255},{"c":48.24,"h":48.94,"l":48.175,"n":813,"o":48.37,"t":"2026-10-12T14:15:00Z","v":45006,"vw":48.464266},{"c":48.24,"h":48.49,"l":47.88,"n":986,"o":48.245,"t":"2026-10-12T14:30:00Z","v":62976,"vw":48.123227},{"c":48.32,"h":48.63,"l":48.24,"n":685,"o":48.24,"t":"2026-10-12T14:45:00Z","v":33642,"vw":48.434597},{"c":48.25,"h":48.4,"l":48.25,"n":623,"o":48.25,"t":"2026-10-12T15:00:00Z","v":25205,"vw":48.319086},{"c":48.18,"h":48.38,"l":48.18,"n":682,"o":48.24,"t":"2026-10-12T15:15:00Z","v":35384,"vw":48.29121},{"c":48.13,"h":48.18,"l":47.98,"n":614,"o":48.17,"t":"2026-10-12T15:30:00Z","v":27253,"vw":48.073314},{"c":47.965,"h":48.15,"l":47.89,"n":558,"o":48.08,"t":"2026-10-12T15:45:00Z","v":21519,"vw":48.056209},{"c":47.895,"h":48.065,"l":47.86,"n":735,"o":47.97,"t":"2026-10-12T16:00:00Z","v":47354,"vw":47.947539},{"c":47.7,"h":47.895,"l":47.7,"n":648,"o":47.895,"t":"2026-10-12T16:15:00Z","v":27350,"vw":47.783063},{"c":47.835,"h":48.01,"l":47.71,"n":458,"o":47.72,"t":"2026-10-12T16:30:00Z","v":18190,"vw":47.850551},{"c":47.755,"h":47.77,"l":47.66,"n":537,"o":47.73,"t":"2026-10-12T16:45:00Z","v":22496,"vw":47.719244},{"c":47.39,"h":47.79,"l":47.39,"n":549,"o":47.77,"t":"2026-10-12T17:00:00Z","v":25386,"vw":47.617589},{"c":47.53,"h":47.66,"l":47.4,"n":653,"o":47.4,"t":"2026-10-12T17:15:00Z","v":38381,"vw":47.555059},{"c":47.645,"h":47.645,"l":47.44,"n":639,"o":47.51,"t":"2026-10-12T17:30:00Z","v":29490,"vw":47.577214},{"c":47.645,"h":47.84,"l":47.45,"n":976,"o":47.62,"t":"2026-10-12T17:45:00Z","v":69887,"vw":47.639912},{"c":47.61,"h":47.87,"l":47.58,"n":1015,"o":47.645,"t":"2026-10-12T18:00:00Z","v":70509,"vw":47.752197},{"c":47.21,"h":47.62,"l":47.14,"n":1398,"o":47.61,"t":"2026-10-12T18:15:00Z","v":87714,"vw":47.389667},{"c":47.28,"h":47.395,"l":47.12,"n":928,"o":47.2,"t":"2026-10-12T18:30:00Z","v":46306,"vw":47.277042},{"c":46.85,"h":47.41,"l":46.77,"n":1520,"o":47.28,"t":"2026-10-12T18:45:00Z","v":84141,"vw":47.089664},{"c":46.95,"h":47.03,"l":46.71,"n":1387,"o":46.87,"t":"2026-10-12T19:00:00Z","v":84704,"vw":46.841546},{"c":46.56,"h":47.02,"l":46.4,"n":1577,"o":46.92,"t":"2026-10-12T19:15:00Z","v":99232,"vw":46.593291},{"c":46.38,"h":46.6,"l":46.19,"n":1692,"o":46.56,"t":"2026-10-12T19:30:00Z","v":84580,"vw":46.356045},{"c":46.34,"h":46.64,"l":46.285,"n":4436,"o":46.44,"t":"2026-10-12T19:45:00Z","v":285029,"vw":46.409629},{"c":46.5,"h":46.54,"l":46.37,"n":56,"o":46.37,"t":"2026-10-12T20:00:00Z","v":267120,"vw":46.370648},{"c":46.37,"h":46.37,"l":46.37,"n":1,"o":46.37,"t":"2026-10-12T20:15:00Z","v":42004,"vw":46.37},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-12T20:30:00Z","v":100,"vw":46.6},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-12T20:45:00Z","v":100,"vw":47},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-12T21:00:00Z","v":100,"vw":46.61},{"c":46.38,"h":46.38,"l":45.7,"n":9,"o":45.7,"t":"2026-10-12T22:30:00Z","v":243,"vw":46.04},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-12T23:30:00Z","v":210,"vw":46.5},{"c":46.5,"h":46.61,"l":46.4,"n":55,"o":46.5,"t":"2026-10-13T09:30:00Z","v":1716,"vw":46.493377},{"c":46.56,"h":46.56,"l":46.56,"n":2,"o":46.56,"t":"2026-10-13T11:00:00Z","v":150,"vw":46.56},{"c":46.31,"h":46.35,"l":46.31,"n":17,"o":46.35,"t":"2026-10-13T11:45:00Z","v":635,"vw":46.335891},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-13T12:15:00Z","v":175,"vw":46.25},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-13T12:45:00Z","v":245,"vw":46.11},{"c":47.81,"h":47.81,"l":45.7,"n":831,"o":46.37,"t":"2026-10-13T13:30:00Z","v":67575,"vw":46.905108},{"c":47.775,"h":47.87,"l":47.54,"n":378,"o":47.8,"t":"2026-10-13T13:45:00Z","v":30109,"vw":47.696135},{"c":47.93,"h":48.21,"l":47.56,"n":584,"o":47.775,"t":"2026-10-13T14:00:00Z","v":29209,"vw":47.843898},{"c":47.84,"h":48.03,"l":47.79,"n":507,"o":47.9927,"t":"2026-10-13T14:15:00Z","v":19777,"vw":47.917551},{"c":47.7925,"h":47.87,"l":47.61,"n":719,"o":47.77,"t":"2026-10-13T14:30:00Z","v":47466,"vw":47.746431},{"c":47.71,"h":47.865,"l":47.67,"n":423,"o":47.78,"t":"2026-10-13T14:45:00Z","v":14387,"vw":47.787414},{"c":47.7301,"h":47.82,"l":47.54,"n":505,"o":47.695,"t":"2026-10-13T15:00:00Z","v":19904,"vw":47.710368},{"c":48.07,"h":48.11,"l":47.75,"n":964,"o":47.75,"t":"2026-10-13T15:15:00Z","v":43147,"vw":47.931163},{"c":47.95,"h":48.14,"l":47.86,"n":569,"o":48.14,"t":"2026-10-13T15:30:00Z","v":33439,"vw":47.94343},{"c":48.25,"h":48.31,"l":47.9,"n":442,"o":47.99,"t":"2026-10-13T15:45:00Z","v":22680,"vw":48.104856},{"c":48.41,"h":48.65,"l":48.22,"n":903,"o":48.28,"t":"2026-10-13T16:00:00Z","v":59738,"vw":48.426081},{"c":48.47,"h":48.535,"l":48.32,"n":535,"o":48.4101,"t":"2026-10-13T16:15:00Z","v":30795,"vw":48.432949},{"c":48.2225,"h":48.5075,"l":48.1104,"n":565,"o":48.495,"t":"2026-10-13T16:30:00Z","v":25954,"vw":48.311476},{"c":48.2,"h":48.29,"l":48.175,"n":382,"o":48.19,"t":"2026-10-13T16:45:00Z","v":16006,"vw":48.210711},{"c":48.3,"h":48.4299,"l":48.13,"n":286,"o":48.205,"t":"2026-10-13T17:00:00Z","v":10184,"vw":48.24308},{"c":48.2325,"h":48.31,"l":48.21,"n":569,"o":48.29,"t":"2026-10-13T17:15:00Z","v":22527,"vw":48.280551},{"c":48.355,"h":48.465,"l":48.23,"n":409,"o":48.26,"t":"2026-10-13T17:30:00Z","v":20999,"vw":48.313338},{"c":48.45,"h":48.5275,"l":48.31,"n":462,"o":48.34,"t":"2026-10-13T17:45:00Z","v":18260,"vw":48.418732},{"c":48.53,"h":48.68,"l":48.35,"n":647,"o":48.44,"t":"2026-10-13T18:00:00Z","v":35169,"vw":48.554916},{"c":48.46,"h":48.63,"l":48.31,"n":635,"o":48.55,"t":"2026-10-13T18:15:00Z","v":31149,"vw":48.513606},{"c":48.655,"h":48.69,"l":48.46,"n":668,"o":48.465,"t":"2026-10-13T18:30:00Z","v":29949,"vw":48.524148},{"c":48.75,"h":48.7825,"l":48.62,"n":645,"o":48.69,"t":"2026-10-13T18:45:00Z","v":25334,"vw":48.726224},{"c":48.815,"h":48.975,"l":48.681,"n":960,"o":48.75,"t":"2026-10-13T19:00:00Z","v":57004,"vw":48.782997},{"c":48.69,"h":48.88,"l":48.6,"n":1096,"o":48.86,"t":"2026-10-13T19:15:00Z","v":51322,"vw":48.750092},{"c":48.83,"h":48.92,"l":48.645,"n":1457,"o":48.69,"t":"2026-10-13T19:30:00Z","v":64855,"vw":48.798993},{"c":48.74,"h":48.96,"l":48.6,"n":4071,"o":48.83,"t":"2026-10-13T19:45:00Z","v":260959,"vw":48.764902},{"c":48.72,"h":48.72,"l":48.704,"n":66,"o":48.72,"t":"2026-10-13T20:00:00Z","v":344537,"vw":48.719988},{"c":48.89,"h":48.9,"l":48.89,"n":23,"o":48.89,"t":"2026-10-13T21:00:00Z","v":840,"vw":48.891515},{"c":49,"h":49,"l":49,"n":3,"o":49,"t":"2026-10-13T22:15:00Z","v":1000,"vw":49},{"c":49.2,"h":49.2,"l":49.2,"n":6,"o":49.2,"t":"2026-10-13T22:45:00Z","v":800,"vw":49.2},{"c":48.89,"h":48.89,"l":48.89,"n":6,"o":48.89,"t":"2026-10-13T23:30:00Z","v":14862,"vw":48.89},{"c":48.57,"h":48.57,"l":48.56,"n":4,"o":48.56,"t":"2026-10-14T09:30:00Z","v":401,"vw":48.566246},{"c":48.4,"h":48.51,"l":48.3,"n":29,"o":48.51,"t":"2026-10-14T12:00:00Z","v":939,"vw":48.389011},{"c":48.5,"h":48.5,"l":48,"n":14,"o":48.3,"t":"2026-10-14T12:30:00Z","v":2278,"vw":48.234891},{"c":47.898,"h":47.898,"l":47.898,"n":1,"o":47.898,"t":"2026-10-14T12:45:00Z","v":500,"vw":47.898},{"c":47.5348,"h":47.6,"l":47.5348,"n":5,"o":47.6,"t":"2026-10-14T13:00:00Z","v":1072,"vw":47.546489},{"c":48.125,"h":48.57,"l":47.64,"n":611,"o":47.88,"t":"2026-10-14T13:30:00Z","v":127182,"vw":48.179996},{"c":48.16,"h":48.37,"l":48.12,"n":343,"o":48.34,"t":"2026-10-14T13:45:00Z","v":25383,"vw":48.256158},{"c":48.03,"h":48.45,"l":47.93,"n":678,"o":48.13,"t":"2026-10-14T14:00:00Z","v":54761,"vw":48.160907},{"c":47.77,"h":48.115,"l":47.69,"n":664,"o":48.03,"t":"2026-10-14T14:15:00Z","v":30087,"vw":47.855084},{"c":47.37,"h":47.805,"l":47.37,"n":593,"o":47.66,"t":"2026-10-14T14:30:00Z","v":50031,"vw":47.673622},{"c":47.8,"h":47.8,"l":47.22,"n":691,"o":47.39,"t":"2026-10-14T14:45:00Z","v":28085,"vw":47.467526},{"c":47.025,"h":47.71,"l":46.91,"n":795,"o":47.705,"t":"2026-10-14T15:00:00Z","v":25200,"vw":47.161938},{"c":47.17,"h":47.225,"l":46.91,"n":586,"o":46.92,"t":"2026-10-14T15:15:00Z","v":34654,"vw":47.097493},{"c":47.06,"h":47.15,"l":46.745,"n":714,"o":47.15,"t":"2026-10-14T15:30:00Z","v":41265,"vw":46.8766},{"c":46.89,"h":47.11,"l":46.83,"n":577,"o":47.03,"t":"2026-10-14T15:45:00Z","v":16401,"vw":46.986521},{"c":46.74,"h":46.98,"l":46.74,"n":406,"o":46.97,"t":"2026-10-14T16:00:00Z","v":12473,"vw":46.849969},{"c":46.8701,"h":46.96,"l":46.66,"n":520,"o":46.66,"t":"2026-10-14T16:15:00Z","v":20243,"vw":46.803699},{"c":46.92,"h":46.98,"l":46.76,"n":531,"o":46.905,"t":"2026-10-14T16:30:00Z","v":21393,"vw":46.895821},{"c":46.8,"h":46.945,"l":46.645,"n":489,"o":46.925,"t":"2026-10-14T16:45:00Z","v":18429,"vw":46.825968},{"c":46.715,"h":46.86,"l":46.635,"n":486,"o":46.8,"t":"2026-10-14T17:00:00Z","v":41540,"vw":46.674251},{"c":46.45,"h":46.76,"l":46.45,"n":454,"o":46.76,"t":"2026-10-14T17:15:00Z","v":23701,"vw":46.635457},{"c":46.34,"h":46.58,"l":46.27,"n":875,"o":46.515,"t":"2026-10-14T17:30:00Z","v":37418,"vw":46.441842},{"c":46.43,"h":46.45,"l":46.26,"n":466,"o":46.26,"t":"2026-10-14T17:45:00Z","v":18239,"vw":46.310663},{"c":46.605,"h":46.65,"l":46.36,"n":850,"o":46.43,"t":"2026-10-14T18:00:00Z","v":45613,"vw":46.468118},{"c":46.75,"h":46.775,"l":46.53,"n":580,"o":46.6,"t":"2026-10-14T18:15:00Z","v":22939,"vw":46.631105},{"c":46.695,"h":46.785,"l":46.66,"n":689,"o":46.72,"t":"2026-10-14T18:30:00Z","v":21440,"vw":46.708945},{"c":46.705,"h":46.87,"l":46.68,"n":650,"o":46.72,"t":"2026-10-14T18:45:00Z","v":25884,"vw":46.761665},{"c":46.83,"h":46.92,"l":46.66,"n":827,"o":46.7,"t":"2026-10-14T19:00:00Z","v":34263,"vw":46.774589},{"c":47,"h":47,"l":46.78,"n":913,"o":46.83,"t":"2026-10-14T19:15:00Z","v":35133,"vw":46.877421},{"c":47.05,"h":47.16,"l":46.82,"n":1429,"o":47.09,"t":"2026-10-14T19:30:00Z","v":114182,"vw":46.961409},{"c":47.08,"h":47.24,"l":46.915,"n":3416,"o":47.01,"t":"2026-10-14T19:45:00Z","v":202429,"vw":47.049664},{"c":47.06,"h":47.06,"l":47.06,"n":47,"o":47.06,"t":"2026-10-14T20:00:00Z","v":465672,"vw":47.06},{"c":46.7,"h":46.7,"l":46.7,"n":7,"o":46.7,"t":"2026-10-15T08:00:00Z","v":416,"vw":46.7},{"c":46.35,"h":46.44,"l":46.35,"n":17,"o":46.44,"t":"2026-10-15T12:45:00Z","v":2110,"vw":46.435714},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-15T13:00:00Z","v":100,"vw":46.24},{"c":46.87,"h":46.87,"l":46.86,"n":8,"o":46.86,"t":"2026-10-15T13:15:00Z","v":464,"vw":46.865},{"c":46.7526,"h":47,"l":45.65,"n":1228,"o":47,"t":"2026-10-15T13:30:00Z","v":95778,"vw":46.678805},{"c":46.73,"h":47.1242,"l":46.365,"n":972,"o":46.8625,"t":"2026-10-15T13:45:00Z","v":74352,"vw":46.860418},{"c":47.43,"h":47.51,"l":46.7,"n":1311,"o":46.81,"t":"2026-10-15T14:00:00Z","v":82126,"vw":47.132227},{"c":47.115,"h":47.48,"l":46.9,"n":773,"o":47.48,"t":"2026-10-15T14:15:00Z","v":37966,"vw":47.085232},{"c":47.115,"h":47.21,"l":46.74,"n":785,"o":47.07,"t":"2026-10-15T14:30:00Z","v":64105,"vw":47.08929},{"c":47.43,"h":47.44,"l":47.05,"n":718,"o":47.16,"t":"2026-10-15T14:45:00Z","v":61109,"vw":47.262417},{"c":47.235,"h":47.44,"l":47.18,"n":411,"o":47.43,"t":"2026-10-15T15:00:00Z","v":24200,"vw":47.289562},{"c":46.8,"h":47.335,"l":46.8,"n":500,"o":47.3,"t":"2026-10-15T15:15:00Z","v":20549,"vw":47.120323},{"c":46.825,"h":46.92,"l":46.78,"n":449,"o":46.92,"t":"2026-10-15T15:30:00Z","v":13116,"vw":46.851703},{"c":47.22,"h":47.25,"l":46.72,"n":510,"o":46.8,"t":"2026-10-15T15:45:00Z","v":18108,"vw":47.029365},{"c":47.2475,"h":47.31,"l":47.1,"n":524,"o":47.25,"t":"2026-10-15T16:00:00Z","v":24399,"vw":47.239454},{"c":46.88,"h":47.21,"l":46.86,"n":440,"o":47.21,"t":"2026-10-15T16:15:00Z","v":14530,"vw":47.013296},{"c":47.12,"h":47.17,"l":46.855,"n":534,"o":46.93,"t":"2026-10-15T16:30:00Z","v":18333,"vw":47.012499},{"c":47.17,"h":47.2,"l":47.06,"n":520,"o":47.11,"t":"2026-10-15T16:45:00Z","v":20044,"vw":47.131398},{"c":46.76,"h":47.195,"l":46.71,"n":575,"o":47.14,"t":"2026-10-15T17:00:00Z","v":22130,"vw":47.038573},{"c":46.8,"h":46.82,"l":46.62,"n":374,"o":46.76,"t":"2026-10-15T17:15:00Z","v":12547,"vw":46.736898},{"c":46.67,"h":46.835,"l":46.66,"n":594,"o":46.805,"t":"2026-10-15T17:30:00Z","v":20546,"vw":46.751755},{"c":46.68,"h":46.77,"l":46.62,"n":550,"o":46.67,"t":"2026-10-15T17:45:00Z","v":17665,"vw":46.688396},{"c":46.53,"h":46.67,"l":46.53,"n":565,"o":46.655,"t":"2026-10-15T18:00:00Z","v":16949,"vw":46.611496},{"c":46.44,"h":46.595,"l":46.35,"n":664,"o":46.595,"t":"2026-10-15T18:15:00Z","v":21425,"vw":46.46565},{"c":46.48,"h":46.54,"l":46.38,"n":793,"o":46.4,"t":"2026-10-15T18:30:00Z","v":27975,"vw":46.451729},{"c":46.5,"h":46.56,"l":46.43,"n":689,"o":46.485,"t":"2026-10-15T18:45:00Z","v":23466,"vw":46.50681},{"c":46.855,"h":46.875,"l":46.505,"n":1017,"o":46.53,"t":"2026-10-15T19:00:00Z","v":50660,"vw":46.669402},{"c":46.8,"h":46.955,"l":46.8,"n":976,"o":46.86,"t":"2026-10-15T19:15:00Z","v":44015,"vw":46.889235},{"c":46.9,"h":46.915,"l":46.73,"n":1165,"o":46.82,"t":"2026-10-15T19:30:00Z","v":64709,"vw":46.826272},{"c":47.36,"h":47.42,"l":46.87,"n":3544,"o":46.89,"t":"2026-10-15T19:45:00Z","v":176205,"vw":47.192314},{"c":47.34,"h":47.34,"l":47.34,"n":50,"o":47.34,"t":"2026-10-15T20:00:00Z","v":676693,"vw":47.34},{"c":48.6,"h":52.88,"l":46.4,"n":1389,"o":48.03,"t":"2026-10-15T20:15:00Z","v":547157,"vw":48.463741},{"c":48.5,"h":48.6,"l":48.47,"n":225,"o":48.57,"t":"2026-10-15T20:30:00Z","v":143818,"vw":48.509048},{"c":48.6,"h":48.7768,"l":48.5,"n":78,"o":48.5,"t":"2026-10-15T20:45:00Z","v":88606,"vw":48.556204},{"c":48.61,"h":48.8,"l":48.6,"n":32,"o":48.8,"t":"2026-10-15T21:00:00Z","v":6819,"vw":48.635907},{"c":48.64,"h":48.64,"l":48.61,"n":14,"o":48.63,"t":"2026-10-15T21:15:00Z","v":11608,"vw":48.612935},{"c":48.6,"h":48.76,"l":48.6,"n":3,"o":48.76,"t":"2026-10-15T21:30:00Z","v":1756,"vw":48.691429},{"c":48.6482,"h":48.7897,"l":48.6482,"n":2,"o":48.7897,"t":"2026-10-15T21:45:00Z","v":658,"vw":48.71895},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-15T22:00:00Z","v":1100,"vw":48.65},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-15T22:15:00Z","v":250,"vw":48.6},{"c":48.69,"h":48.8,"l":48.62,"n":152,"o":48.66,"t":"2026-10-15T22:30:00Z","v":21335,"vw":48.697918},{"c":48.6,"h":48.7,"l":48.6,"n":64,"o":48.65,"t":"2026-10-15T22:45:00Z","v":71627,"vw":48.602508},{"c":48.55,"h":48.63,"l":48.45,"n":101,"o":48.51,"t":"2026-10-15T23:00:00Z","v":7800,"vw":48.532365},{"c":48.55,"h":48.55,"l":48.55,"n":2,"o":48.55,"t":"2026-10-15T23:15:00Z","v":710,"vw":48.55},{"c":48.63,"h":48.63,"l":48.63,"n":2,"o":48.63,"t":"2026-10-15T23:45:00Z","v":200,"vw":48.63},{"c":48.5,"h":48.6,"l":48.23,"n":50,"o":48.6,"t":"2026-10-16T08:00:00Z","v":15364,"vw":48.329469},{"c":48.6,"h":48.63,"l":48.54,"n":83,"o":48.56,"t":"2026-10-16T08:15:00Z","v":12932,"vw":48.596976},{"c":48.45,"h":48.65,"l":48.45,"n":73,"o":48.6,"t":"2026-10-16T08:30:00Z","v":33691,"vw":48.51771},{"c":48.45,"h":48.5,"l":48.42,"n":58,"o":48.48,"t":"2026-10-16T08:45:00Z","v":45006,"vw":48.466556},{"c":48.45,"h":48.45,"l":48.44,"n":9,"o":48.45,"t":"2026-10-16T09:00:00Z","v":6100,"vw":48.449334},{"c":48.42,"h":48.45,"l":48.42,"n":8,"o":48.45,"t":"2026-10-16T09:15:00Z","v":5815,"vw":48.44818},{"c":48.4123,"h":48.4149,"l":48.4123,"n":2,"o":48.4149,"t":"2026-10-16T09:30:00Z","v":230,"vw":48.413657},{"c":48.45,"h":48.5,"l":48.41,"n":36,"o":48.41,"t":"2026-10-16T09:45:00Z","v":62973,"vw":48.454866},{"c":48.46,"h":48.47,"l":48.45,"n":19,"o":48.45,"t":"2026-10-16T10:00:00Z","v":47280,"vw":48.459852},{"c":48.49,"h":48.49,"l":48.44,"n":48,"o":48.45,"t":"2026-10-16T10:15:00Z","v":59747,"vw":48.463373},{"c":48.4884,"h":48.49,"l":48.46,"n":14,"o":48.46,"t":"2026-10-16T10:30:00Z","v":10852,"vw":48.488583},{"c":48.49,"h":48.49,"l":48.47,"n":10,"o":48.49,"t":"2026-10-16T10:45:00Z","v":5601,"vw":48.48855},{"c":48.53,"h":48.55,"l":48.46,"n":196,"o":48.4854,"t":"2026-10-16T11:00:00Z","v":409584,"vw":48.498131},{"c":48.52,"h":48.6,"l":48.5,"n":260,"o":48.55,"t":"2026-10-16T11:15:00Z","v":434778,"vw":48.537619},{"c":48.56,"h":48.58,"l":48.5,"n":334,"o":48.5,"t":"2026-10-16T11:30:00Z","v":765338,"vw":48.536301},{"c":48.5,"h":48.56,"l":48.5,"n":77,"o":48.55,"t":"2026-10-16T11:45:00Z","v":125407,"vw":48.546486},{"c":48.6,"h":48.61,"l":48.56,"n":185,"o":48.5602,"t":"2026-10-16T12:00:00Z","v":160530,"vw":48.60043},{"c":48.67,"h":48.67,"l":48.56,"n":870,"o":48.6,"t":"2026-10-16T12:15:00Z","v":1558413,"vw":48.601828},{"c":48.67,"h":48.73,"l":48.6,"n":443,"o":48.66,"t":"2026-10-16T12:30:00Z","v":284580,"vw":48.644618},{"c":48.7,"h":48.7,"l":48.66,"n":219,"o":48.66,"t":"2026-10-16T12:45:00Z","v":249070,"vw":48.68121},{"c":48.72,"h":48.74,"l":48.5,"n":318,"o":48.69,"t":"2026-10-16T13:00:00Z","v":250494,"vw":48.681767},{"c":48.66,"h":48.74,"l":48.61,"n":633,"o":48.72,"t":"2026-10-16T13:15:00Z","v":270237,"vw":48.685782},{"c":48.625,"h":48.71,"l":48.61,"n":12127,"o":48.67,"t":"2026-10-16T13:30:00Z","v":4762936,"vw":48.644377},{"c":48.63,"h":48.64,"l":48.6,"n":6502,"o":48.625,"t":"2026-10-16T13:45:00Z","v":4396096,"vw":48.628223},{"c":48.64,"h":48.64,"l":48.62,"n":5169,"o":48.63,"t":"2026-10-16T14:00:00Z","v":2316592,"vw":48.626555},{"c":48.635,"h":48.66,"l":48.63,"n":4243,"o":48.64,"t":"2026-10-16T14:15:00Z","v":1399084,"vw":48.639615},{"c":48.645,"h":48.65,"l":48.63,"n":4362,"o":48.635,"t":"2026-10-16T14:30:00Z","v":1015496,"vw":48.642617},{"c":48.68,"h":48.7,"l":48.64,"n":5609,"o":48.645,"t":"2026-10-16T14:45:00Z","v":2082729,"vw":48.66627},{"c":48.74,"h":48.76,"l":48.68,"n":4868,"o":48.685,"t":"2026-10-16T15:00:00Z","v":798536,"vw":48.716436},{"c":48.705,"h":48.74,"l":48.69,"n":4251,"o":48.735,"t":"2026-10-16T15:15:00Z","v":2069489,"vw":48.716516},{"c":48.7,"h":48.73,"l":48.67,"n":3317,"o":48.7,"t":"2026-10-16T15:30:00Z","v":1146258,"vw":48.709238},{"c":48.7,"h":48.71,"l":48.7,"n":3374,"o":48.7001,"t":"2026-10-16T15:45:00Z","v":581934,"vw":48.702685},{"c":48.685,"h":48.71,"l":48.68,"n":4049,"o":48.7,"t":"2026-10-16T16:00:00Z","v":652160,"vw":48.698207},{"c":48.695,"h":48.7,"l":48.68,"n":2304,"o":48.685,"t":"2026-10-16T16:15:00Z","v":326003,"vw":48.689711},{"c":48.705,"h":48.71,"l":48.69,"n":1808,"o":48.695,"t":"2026-10-16T16:30:00Z","v":446140,"vw":48.698163},{"c":48.705,"h":48.71,"l":48.69,"n":1806,"o":48.7,"t":"2026-10-16T16:45:00Z","v":401843,"vw":48.702412},{"c":48.69,"h":48.71,"l":48.68,"n":3080,"o":48.705,"t":"2026-10-16T17:00:00Z","v":671076,"vw":48.699718},{"c":48.675,"h":48.69,"l":48.66,"n":3029,"o":48.685,"t":"2026-10-16T17:15:00Z","v":486396,"vw":48.677054},{"c":48.67,"h":48.69,"l":48.66,"n":2274,"o":48.675,"t":"2026-10-16T17:30:00Z","v":316004,"vw":48.673806},{"c":48.655,"h":48.68,"l":48.65,"n":2252,"o":48.67,"t":"2026-10-16T17:45:00Z","v":531088,"vw":48.665258},{"c":48.665,"h":48.68,"l":48.65,"n":2235,"o":48.65,"t":"2026-10-16T18:00:00Z","v":338260,"vw":48.660297},{"c":48.7,"h":48.7,"l":48.66,"n":2181,"o":48.66,"t":"2026-10-16T18:15:00Z","v":491264,"vw":48.676071},{"c":48.685,"h":48.7,"l":48.67,"n":2956,"o":48.695,"t":"2026-10-16T18:30:00Z","v":957301,"vw":48.691761},{"c":48.685,"h":48.7,"l":48.68,"n":2429,"o":48.68,"t":"2026-10-16T18:45:00Z","v":622977,"vw":48.689337},{"c":48.705,"h":48.71,"l":48.68,"n":2837,"o":48.685,"t":"2026-10-16T19:00:00Z","v":557086,"vw":48.700247},{"c":48.695,"h":48.71,"l":48.69,"n":3320,"o":48.7,"t":"2026-10-16T19:15:00Z","v":831819,"vw":48.701698},{"c":48.695,"h":48.71,"l":48.69,"n":3592,"o":48.695,"t":"2026-10-16T19:30:00Z","v":444771,"vw":48.697012},{"c":48.7,"h":48.73,"l":48.65,"n":11182,"o":48.695,"t":"2026-10-16T19:45:00Z","v":1795677,"vw":48.69822},{"c":48.7,"h":48.72,"l":48.7,"n":50,"o":48.72,"t":"2026-10-16T20:00:00Z","v":760683,"vw":48.719976},{"c":48.65,"h":48.65,"l":48.64,"n":2,"o":48.64,"t":"2026-10-16T20:15:00Z","v":500,"vw":48.642},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-16T23:00:00Z","v":110,"vw":48.5},{"c":48.9,"h":48.9,"l":48.62,"n":14,"o":48.74,"t":"2026-10-19T08:00:00Z","v":939,"vw":48.771301},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-19T09:15:00Z","v":385,"vw":48.7},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-19T10:30:00Z","v":100,"vw":48.65},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-19T11:00:00Z","v":405,"vw":48.48},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-19T11:30:00Z","v":100,"vw":48.65},{"c":48.7,"h":48.7,"l":48.61,"n":19,"o":48.7,"t":"2026-10-19T12:15:00Z","v":1492,"vw":48.689978},{"c":48.67,"h":48.69,"l":48.6377,"n":4,"o":48.6377,"t":"2026-10-19T12:30:00Z","v":369,"vw":48.665079},{"c":48.66,"h":48.67,"l":48.66,"n":28,"o":48.67,"t":"2026-10-19T13:15:00Z","v":4917,"vw":48.662113},{"c":48.67,"h":48.7,"l":48.64,"n":2954,"o":48.68,"t":"2026-10-19T13:30:00Z","v":880550,"vw":48.665926},{"c":48.71,"h":48.71,"l":48.65,"n":2690,"o":48.67,"t":"2026-10-19T13:45:00Z","v":965927,"vw":48.671014},{"c":48.72,"h":48.75,"l":48.685,"n":1788,"o":48.7,"t":"2026-10-19T14:00:00Z","v":222572,"vw":48.711051},{"c":48.725,"h":48.73,"l":48.7101,"n":1446,"o":48.725,"t":"2026-10-19T14:15:00Z","v":131527,"vw":48.722388},{"c":48.715,"h":48.73,"l":48.71,"n":1286,"o":48.723,"t":"2026-10-19T14:30:00Z","v":80228,"vw":48.717457},{"c":48.72,"h":48.73,"l":48.71,"n":2030,"o":48.715,"t":"2026-10-19T14:45:00Z","v":215747,"vw":48.715972},{"c":48.69,"h":48.76,"l":48.69,"n":2352,"o":48.72,"t":"2026-10-19T15:00:00Z","v":228213,"vw":48.724936},{"c":48.69,"h":48.7,"l":48.68,"n":1703,"o":48.69,"t":"2026-10-19T15:15:00Z","v":151789,"vw":48.688866},{"c":48.68,"h":48.69,"l":48.67,"n":2161,"o":48.6863,"t":"2026-10-19T15:30:00Z","v":370906,"vw":48.680137},{"c":48.695,"h":48.71,"l":48.68,"n":1556,"o":48.68,"t":"2026-10-19T15:45:00Z","v":157926,"vw":48.688949},{"c":48.68,"h":48.695,"l":48.68,"n":1690,"o":48.69,"t":"2026-10-19T16:00:00Z","v":157654,"vw":48.689247},{"c":48.695,"h":48.7,"l":48.68,"n":1571,"o":48.69,"t":"2026-10-19T16:15:00Z","v":152824,"vw":48.689968},{"c":48.695,"h":48.7,"l":48.69,"n":1055,"o":48.695,"t":"2026-10-19T16:30:00Z","v":65890,"vw":48.697982},{"c":48.69,"h":48.7,"l":48.69,"n":1327,"o":48.6999,"t":"2026-10-19T16:45:00Z","v":85892,"vw":48.691012},{"c":48.705,"h":48.71,"l":48.69,"n":1390,"o":48.69,"t":"2026-10-19T17:00:00Z","v":161044,"vw":48.696099},{"c":48.695,"h":48.705,"l":48.69,"n":1369,"o":48.705,"t":"2026-10-19T17:15:00Z","v":138447,"vw":48.693289},{"c":48.715,"h":48.72,"l":48.695,"n":1414,"o":48.7,"t":"2026-10-19T17:30:00Z","v":86959,"vw":48.705704},{"c":48.73,"h":48.73,"l":48.71,"n":1170,"o":48.715,"t":"2026-10-19T17:45:00Z","v":54264,"vw":48.720069},{"c":48.725,"h":48.74,"l":48.715,"n":1139,"o":48.725,"t":"2026-10-19T18:00:00Z","v":69745,"vw":48.724737},{"c":48.71,"h":48.73,"l":48.7,"n":1184,"o":48.72,"t":"2026-10-19T18:15:00Z","v":86096,"vw":48.7142},{"c":48.71,"h":48.72,"l":48.71,"n":1074,"o":48.715,"t":"2026-10-19T18:30:00Z","v":46352,"vw":48.712352},{"c":48.71,"h":48.72,"l":48.7,"n":1322,"o":48.715,"t":"2026-10-19T18:45:00Z","v":102444,"vw":48.710366},{"c":48.73,"h":48.73,"l":48.71,"n":1605,"o":48.71,"t":"2026-10-19T19:00:00Z","v":94603,"vw":48.725469},{"c":48.71,"h":48.73,"l":48.71,"n":1802,"o":48.725,"t":"2026-10-19T19:15:00Z","v":110790,"vw":48.718418},{"c":48.71,"h":48.725,"l":48.705,"n":1848,"o":48.71,"t":"2026-10-19T19:30:00Z","v":279683,"vw":48.71542},{"c":48.7,"h":48.73,"l":48.69,"n":6070,"o":48.71,"t":"2026-10-19T19:45:00Z","v":927223,"vw":48.702178},{"c":48.69,"h":48.7,"l":48.69,"n":66,"o":48.7,"t":"2026-10-19T20:00:00Z","v":1491272,"vw":48.699991},{"c":48.754,"h":48.754,"l":48.754,"n":1,"o":48.754,"t":"2026-10-19T23:45:00Z","v":200,"vw":48.754},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-20T08:45:00Z","v":100,"vw":48.66},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-20T09:00:00Z","v":100,"vw":48.66},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-20T09:15:00Z","v":100,"vw":48.66},{"c":48.66,"h":48.69,"l":48.64,"n":16,"o":48.69,"t":"2026-10-20T11:45:00Z","v":14154,"vw":48.67909},{"c":48.66,"h":48.66,"l":48.65,"n":37,"o":48.66,"t":"2026-10-20T12:30:00Z","v":40089,"vw":48.659975},{"c":48.7,"h":48.7,"l":48.7,"n":6,"o":48.7,"t":"2026-10-20T13:15:00Z","v":3385,"vw":48.7},{"c":48.715,"h":48.74,"l":48.69,"n":2939,"o":48.7,"t":"2026-10-20T13:30:00Z","v":749272,"vw":48.706977},{"c":48.695,"h":48.73,"l":48.67,"n":2429,"o":48.72,"t":"2026-10-20T13:45:00Z","v":1156846,"vw":48.706197},{"c":48.7,"h":48.705,"l":48.675,"n":1654,"o":48.695,"t":"2026-10-20T14:00:00Z","v":352245,"vw":48.689544},{"c":48.695,"h":48.71,"l":48.68,"n":1239,"o":48.7,"t":"2026-10-20T14:15:00Z","v":265432,"vw":48.693875},{"c":48.7,"h":48.71,"l":48.68,"n":2290,"o":48.6994,"t":"2026-10-20T14:30:00Z","v":550213,"vw":48.692877},{"c":48.71,"h":48.71,"l":48.69,"n":1178,"o":48.7,"t":"2026-10-20T14:45:00Z","v":157130,"vw":48.697896},{"c":48.71,"h":48.72,"l":48.69,"n":1181,"o":48.71,"t":"2026-10-20T15:00:00Z","v":492241,"vw":48.707961},{"c":48.705,"h":48.72,"l":48.6926,"n":1133,"o":48.71,"t":"2026-10-20T15:15:00Z","v":171234,"vw":48.705299},{"c":48.705,"h":48.71,"l":48.7,"n":597,"o":48.705,"t":"2026-10-20T15:30:00Z","v":53911,"vw":48.702749},{"c":48.7,"h":48.71,"l":48.695,"n":798,"o":48.705,"t":"2026-10-20T15:45:00Z","v":104924,"vw":48.700664},{"c":48.7,"h":48.706,"l":48.69,"n":763,"o":48.7,"t":"2026-10-20T16:00:00Z","v":96694,"vw":48.696028},{"c":48.68,"h":48.7,"l":48.67,"n":1310,"o":48.69,"t":"2026-10-20T16:15:00Z","v":415918,"vw":48.680539},{"c":48.68,"h":48.69,"l":48.67,"n":812,"o":48.68,"t":"2026-10-20T16:30:00Z","v":92930,"vw":48.680742},{"c":48.6812,"h":48.69,"l":48.68,"n":841,"o":48.685,"t":"2026-10-20T16:45:00Z","v":89764,"vw":48.681053},{"c":48.67,"h":48.6801,"l":48.66,"n":1424,"o":48.68,"t":"2026-10-20T17:00:00Z","v":203326,"vw":48.670948},{"c":48.69,"h":48.69,"l":48.67,"n":973,"o":48.67,"t":"2026-10-20T17:15:00Z","v":167398,"vw":48.678895},{"c":48.68,"h":48.69,"l":48.68,"n":865,"o":48.685,"t":"2026-10-20T17:30:00Z","v":131902,"vw":48.681166},{"c":48.68,"h":48.69,"l":48.68,"n":440,"o":48.685,"t":"2026-10-20T17:45:00Z","v":27766,"vw":48.684331},{"c":48.685,"h":48.69,"l":48.68,"n":613,"o":48.69,"t":"2026-10-20T18:00:00Z","v":45320,"vw":48.683233},{"c":48.685,"h":48.69,"l":48.68,"n":758,"o":48.685,"t":"2026-10-20T18:15:00Z","v":89518,"vw":48.682029},{"c":48.68,"h":48.69,"l":48.675,"n":1168,"o":48.685,"t":"2026-10-20T18:30:00Z","v":127749,"vw":48.680609},{"c":48.685,"h":48.69,"l":48.68,"n":861,"o":48.68,"t":"2026-10-20T18:45:00Z","v":100428,"vw":48.682608},{"c":48.685,"h":48.69,"l":48.68,"n":1016,"o":48.685,"t":"2026-10-20T19:00:00Z","v":127308,"vw":48.684937},{"c":48.705,"h":48.71,"l":48.69,"n":1623,"o":48.69,"t":"2026-10-20T19:15:00Z","v":191444,"vw":48.702483},{"c":48.68,"h":48.71,"l":48.68,"n":1481,"o":48.705,"t":"2026-10-20T19:30:00Z","v":188766,"vw":48.691588},{"c":48.69,"h":48.71,"l":48.66,"n":5529,"o":48.685,"t":"2026-10-20T19:45:00Z","v":782659,"vw":48.68112},{"c":48.68,"h":48.68,"l":48.68,"n":35,"o":48.68,"t":"2026-10-20T20:00:00Z","v":368365,"vw":48.68},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-20T21:30:00Z","v":100,"vw":48.78},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-21T12:00:00Z","v":121,"vw":48.67},{"c":48.69,"h":48.69,"l":48.6812,"n":2,"o":48.6812,"t":"2026-10-21T13:15:00Z","v":338,"vw":48.687396},{"c":48.715,"h":48.74,"l":48.69,"n":2999,"o":48.7,"t":"2026-10-21T13:30:00Z","v":586808,"vw":48.713911},{"c":48.72,"h":48.74,"l":48.713,"n":1701,"o":48.715,"t":"2026-10-21T13:45:00Z","v":163747,"vw":48.728553},{"c":48.72,"h":48.74,"l":48.72,"n":1657,"o":48.73,"t":"2026-10-21T14:00:00Z","v":262923,"vw":48.731052},{"c":48.74,"h":48.74,"l":48.71,"n":1363,"o":48.7226,"t":"2026-10-21T14:15:00Z","v":434348,"vw":48.726058},{"c":48.76,"h":48.78,"l":48.73,"n":1461,"o":48.73,"t":"2026-10-21T14:30:00Z","v":298393,"vw":48.751088},{"c":48.78,"h":48.8,"l":48.755,"n":1347,"o":48.76,"t":"2026-10-21T14:45:00Z","v":202991,"vw":48.77449},{"c":48.755,"h":48.79,"l":48.75,"n":1611,"o":48.785,"t":"2026-10-21T15:00:00Z","v":239157,"vw":48.767056},{"c":48.75,"h":48.76,"l":48.73,"n":1345,"o":48.755,"t":"2026-10-21T15:15:00Z","v":185822,"vw":48.742932},{"c":48.74,"h":48.76,"l":48.74,"n":1014,"o":48.745,"t":"2026-10-21T15:30:00Z","v":103260,"vw":48.75062},{"c":48.74,"h":48.75,"l":48.74,"n":666,"o":48.74,"t":"2026-10-21T15:45:00Z","v":45212,"vw":48.744296},{"c":48.735,"h":48.75,"l":48.73,"n":986,"o":48.745,"t":"2026-10-21T16:00:00Z","v":318995,"vw":48.736986},{"c":48.73,"h":48.74,"l":48.72,"n":916,"o":48.735,"t":"2026-10-21T16:15:00Z","v":116768,"vw":48.728334},{"c":48.72,"h":48.74,"l":48.715,"n":1193,"o":48.7312,"t":"2026-10-21T16:30:00Z","v":181725,"vw":48.725067},{"c":48.72,"h":48.73,"l":48.72,"n":707,"o":48.72,"t":"2026-10-21T16:45:00Z","v":80893,"vw":48.721846},{"c":48.71,"h":48.7255,"l":48.71,"n":994,"o":48.72,"t":"2026-10-21T17:00:00Z","v":132688,"vw":48.713804},{"c":48.7139,"h":48.72,"l":48.71,"n":1098,"o":48.715,"t":"2026-10-21T17:15:00Z","v":331008,"vw":48.710701},{"c":48.7,"h":48.72,"l":48.7,"n":814,"o":48.71,"t":"2026-10-21T17:30:00Z","v":122158,"vw":48.707895},{"c":48.705,"h":48.71,"l":48.695,"n":845,"o":48.7,"t":"2026-10-21T17:45:00Z","v":104525,"vw":48.700347},{"c":48.705,"h":48.71,"l":48.7,"n":827,"o":48.705,"t":"2026-10-21T18:00:00Z","v":75457,"vw":48.705522},{"c":48.7,"h":48.71,"l":48.7,"n":740,"o":48.705,"t":"2026-10-21T18:15:00Z","v":1058925,"vw":48.700211},{"c":48.7,"h":48.71,"l":48.7,"n":504,"o":48.705,"t":"2026-10-21T18:30:00Z","v":149564,"vw":48.700585},{"c":48.695,"h":48.71,"l":48.69,"n":1161,"o":48.7,"t":"2026-10-21T18:45:00Z","v":151517,"vw":48.697734},{"c":48.695,"h":48.7,"l":48.685,"n":1271,"o":48.69,"t":"2026-10-21T19:00:00Z","v":127067,"vw":48.693908},{"c":48.685,"h":48.7,"l":48.68,"n":1714,"o":48.695,"t":"2026-10-21T19:15:00Z","v":220844,"vw":48.692535},{"c":48.685,"h":48.69,"l":48.68,"n":1226,"o":48.685,"t":"2026-10-21T19:30:00Z","v":152164,"vw":48.686004},{"c":48.68,"h":48.69,"l":48.65,"n":6045,"o":48.685,"t":"2026-10-21T19:45:00Z","v":1002432,"vw":48.676301},{"c":48.7,"h":48.7,"l":48.69,"n":44,"o":48.69,"t":"2026-10-21T20:00:00Z","v":687543,"vw":48.690007},{"c":47.94,"h":48.21,"l":47.94,"n":7,"o":48.1,"t":"2026-10-22T08:00:00Z","v":801,"vw":48.117016},{"c":48.68,"h":48.68,"l":48.65,"n":12,"o":48.65,"t":"2026-10-22T08:15:00Z","v":1952,"vw":48.651833},{"c":48.65,"h":48.66,"l":48.6303,"n":5,"o":48.64,"t":"2026-10-22T08:30:00Z","v":1182,"vw":48.646626},{"c":48.65,"h":48.65,"l":48.65,"n":10,"o":48.65,"t":"2026-10-22T08:45:00Z","v":2376,"vw":48.65},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-22T09:00:00Z","v":238,"vw":48.65},{"c":48.68,"h":48.68,"l":48.68,"n":5,"o":48.68,"t":"2026-10-22T09:15:00Z","v":402,"vw":48.68},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-22T09:30:00Z","v":286,"vw":48.68},{"c":48.68,"h":48.68,"l":48.63,"n":4,"o":48.64,"t":"2026-10-22T09:45:00Z","v":374,"vw":48.649167},{"c":48.65,"h":48.68,"l":48.6442,"n":19,"o":48.65,"t":"2026-10-22T11:30:00Z","v":3745,"vw":48.659947},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-22T12:00:00Z","v":206,"vw":48.68},{"c":48.68,"h":48.68,"l":48.68,"n":4,"o":48.68,"t":"2026-10-22T12:30:00Z","v":423,"vw":48.68},{"c":48.7,"h":48.7,"l":48.69,"n":12,"o":48.69,"t":"2026-10-22T13:15:00Z","v":1405,"vw":48.696647},{"c":48.775,"h":48.79,"l":48.68,"n":1766,"o":48.69,"t":"2026-10-22T13:30:00Z","v":329164,"vw":48.734301},{"c":48.765,"h":48.8,"l":48.75,"n":1892,"o":48.775,"t":"2026-10-22T13:45:00Z","v":242324,"vw":48.774176},{"c":48.805,"h":48.81,"l":48.76,"n":1674,"o":48.76,"t":"2026-10-22T14:00:00Z","v":205814,"vw":48.783736},{"c":48.8401,"h":48.89,"l":48.8,"n":1826,"o":48.81,"t":"2026-10-22T14:15:00Z","v":267062,"vw":48.844995},{"c":48.83,"h":48.845,"l":48.82,"n":1809,"o":48.84,"t":"2026-10-22T14:30:00Z","v":211384,"vw":48.833531},{"c":48.82,"h":48.835,"l":48.81,"n":1479,"o":48.83,"t":"2026-10-22T14:45:00Z","v":187655,"vw":48.819774},{"c":48.81,"h":48.82,"l":48.79,"n":1513,"o":48.81,"t":"2026-10-22T15:00:00Z","v":315004,"vw":48.802586},{"c":48.8126,"h":48.83,"l":48.8,"n":1254,"o":48.805,"t":"2026-10-22T15:15:00Z","v":160047,"vw":48.814373},{"c":48.8,"h":48.82,"l":48.795,"n":1113,"o":48.82,"t":"2026-10-22T15:30:00Z","v":133166,"vw":48.808455},{"c":48.8128,"h":48.82,"l":48.79,"n":874,"o":48.795,"t":"2026-10-22T15:45:00Z","v":92114,"vw":48.807167},{"c":48.815,"h":48.83,"l":48.81,"n":837,"o":48.815,"t":"2026-10-22T16:00:00Z","v":74908,"vw":48.818315},{"c":48.815,"h":48.83,"l":48.81,"n":743,"o":48.815,"t":"2026-10-22T16:15:00Z","v":83402,"vw":48.822894},{"c":48.795,"h":48.815,"l":48.78,"n":1040,"o":48.81,"t":"2026-10-22T16:30:00Z","v":103444,"vw":48.797698},{"c":48.815,"h":48.82,"l":48.79,"n":758,"o":48.795,"t":"2026-10-22T16:45:00Z","v":75897,"vw":48.803791},{"c":48.81,"h":48.82,"l":48.805,"n":592,"o":48.81,"t":"2026-10-22T17:00:00Z","v":52650,"vw":48.812761},{"c":48.815,"h":48.82,"l":48.8,"n":868,"o":48.815,"t":"2026-10-22T17:15:00Z","v":75795,"vw":48.810264},{"c":48.82,"h":48.825,"l":48.8,"n":819,"o":48.815,"t":"2026-10-22T17:30:00Z","v":79395,"vw":48.815025},{"c":48.825,"h":48.83,"l":48.81,"n":599,"o":48.825,"t":"2026-10-22T17:45:00Z","v":44702,"vw":48.818046},{"c":48.83,"h":48.84,"l":48.805,"n":1029,"o":48.825,"t":"2026-10-22T18:00:00Z","v":88490,"vw":48.823438},{"c":48.835,"h":48.84,"l":48.82,"n":692,"o":48.825,"t":"2026-10-22T18:15:00Z","v":78876,"vw":48.832018},{"c":48.825,"h":48.84,"l":48.82,"n":1107,"o":48.83,"t":"2026-10-22T18:30:00Z","v":94181,"vw":48.828684},{"c":48.815,"h":48.83,"l":48.81,"n":1076,"o":48.83,"t":"2026-10-22T18:45:00Z","v":98597,"vw":48.819354},{"c":48.82,"h":48.83,"l":48.8,"n":1414,"o":48.82,"t":"2026-10-22T19:00:00Z","v":171262,"vw":48.815843},{"c":48.83,"h":48.84,"l":48.815,"n":1295,"o":48.815,"t":"2026-10-22T19:15:00Z","v":114767,"vw":48.826151},{"c":48.835,"h":48.84,"l":48.82,"n":1787,"o":48.83,"t":"2026-10-22T19:30:00Z","v":188293,"vw":48.828419},{"c":48.9,"h":48.93,"l":48.815,"n":4917,"o":48.83,"t":"2026-10-22T19:45:00Z","v":610614,"vw":48.854954},{"c":48.89,"h":48.89,"l":48.89,"n":51,"o":48.89,"t":"2026-10-22T20:00:00Z","v":399556,"vw":48.89},{"c":48.89,"h":48.89,"l":48.89,"n":5,"o":48.89,"t":"2026-10-22T20:15:00Z","v":266,"vw":48.89}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.8,"premium":7.320150602409641,"strike":42.65963855421686,"iv":0.41860602409638564,"gamma":0.041149819277108424,"theta":-0.020440421686746986,"vega":0.052623554216867464,"rho":0.04887600194965349,"breakevenPct":2.229063523474132},{"delta":0.85,"premium":11.70268072289156,"strike":38.14156626506025,"iv":0.5939072289156625,"gamma":0.028890783132530132,"theta":-0.020711506024096386,"vega":0.04205126506024097,"rho":0.04612461983586733,"breakevenPct":1.9518244793450723},{"delta":0.9,"premium":16.085210843373492,"strike":33.623493975903614,"iv":0.7692084337349397,"gamma":0.01663174698795181,"theta":-0.020982590361445782,"vega":0.03147897590361446,"rho":0.04337323772208116,"breakevenPct":1.674585435216012}],"put":[{"delta":0.6,"premium":1.9195291427280643,"strike":50.296185871129744,"iv":0.16556245040441653,"gamma":0.1223820376403659,"theta":-0.006743641883106521,"vega":0.07359079081288945,"rho":-0.052166697999809296,"breakevenPct":1.0499964647132802},{"delta":0.65,"premium":2.819922676020437,"strike":51.285629314308174,"iv":0.18790943180862005,"gamma":0.10648341802733141,"theta":-0.006629287258978099,"vega":0.06808157945132245,"rho":-0.056962604618514365,"breakevenPct":0.8678530613873282},{"delta":0.7,"premium":3.7203162093128075,"strike":52.2750727574866,"iv":0.2102564132128235,"gamma":0.09058479841429697,"theta":-0.006514932634849676,"vega":0.06257236808975548,"rho":-0.06175851123721942,"breakevenPct":0.6857096580613765},{"delta":0.75,"premium":4.620709742605181,"strike":53.264516200665035,"iv":0.23260339461702706,"gamma":0.07468617880126246,"theta":-0.006400578010721253,"vega":0.057063156728188486,"rho":-0.06655441785592449,"breakevenPct":0.5035662547354244},{"delta":0.8,"premium":5.521103275897553,"strike":54.253959643843466,"iv":0.25495037602123055,"gamma":0.05878755918822799,"theta":-0.00628622338659283,"vega":0.0515539453666215,"rho":-0.07135032447462955,"breakevenPct":0.32142285140947235},{"delta":0.85,"premium":7.866666666666662,"strike":56.666666666666664,"iv":0.31749999999999984,"gamma":0.03990000000000002,"theta":-0.00693333333333333,"vega":0.0449,"rho":-0.07836565071054384,"breakevenPct":0.18408672530170467},{"delta":0.9,"premium":20.931182795698955,"strike":69.73118279569896,"iv":0.6276956989247318,"gamma":0.014515053763440837,"theta":-0.011619354838709687,"vega":0.033918279569892455,"rho":-0.1020961339016564,"breakevenPct":0.18408672530170467}]},"raw":{"call":[{"delta":0.8,"premium":7.320150602409641,"strike":42.65963855421686,"iv":0.41860602409638564,"gamma":0.041149819277108424,"theta":-0.020440421686746986,"vega":0.052623554216867464,"rho":0.04887600194965349,"breakevenPct":2.229063523474132},{"delta":0.85,"premium":11.70268072289156,"strike":38.14156626506025,"iv":0.5939072289156625,"gamma":0.028890783132530132,"theta":-0.020711506024096386,"vega":0.04205126506024097,"rho":0.04612461983586733,"breakevenPct":1.9518244793450723},{"delta":0.9,"premium":16.085210843373492,"strike":33.623493975903614,"iv":0.7692084337349397,"gamma":0.01663174698795181,"theta":-0.020982590361445782,"vega":0.03147897590361446,"rho":0.04337323772208116,"breakevenPct":1.674585435216012}],"put":[{"delta":0.6,"premium":1.9195291427280643,"strike":50.296185871129744,"iv":0.16556245040441653,"gamma":0.1223820376403659,"theta":-0.006743641883106521,"vega":0.07359079081288945,"rho":-0.052166697999809296,"breakevenPct":1.0499964647132802},{"delta":0.65,"premium":2.819922676020437,"strike":51.285629314308174,"iv":0.18790943180862005,"gamma":0.10648341802733141,"theta":-0.006629287258978099,"vega":0.06808157945132245,"rho":-0.056962604618514365,"breakevenPct":0.8678530613873282},{"delta":0.7,"premium":3.7203162093128075,"strike":52.2750727574866,"iv":0.2102564132128235,"gamma":0.09058479841429697,"theta":-0.006514932634849676,"vega":0.06257236808975548,"rho":-0.06175851123721942,"breakevenPct":0.6857096580613765},{"delta":0.75,"premium":4.620709742605181,"strike":53.264516200665035,"iv":0.23260339461702706,"gamma":0.07468617880126246,"theta":-0.006400578010721253,"vega":0.057063156728188486,"rho":-0.06655441785592449,"breakevenPct":0.5035662547354244},{"delta":0.8,"premium":5.521103275897553,"strike":54.253959643843466,"iv":0.25495037602123055,"gamma":0.05878755918822799,"theta":-0.00628622338659283,"vega":0.0515539453666215,"rho":-0.07135032447462955,"breakevenPct":0.32142285140947235},{"delta":0.85,"premium":7.866666666666662,"strike":56.666666666666664,"iv":0.31749999999999984,"gamma":0.03990000000000002,"theta":-0.00693333333333333,"vega":0.0449,"rho":-0.07836565071054384,"breakevenPct":0.18408672530170467},{"delta":0.9,"premium":20.931182795698955,"strike":69.73118279569896,"iv":0.6276956989247318,"gamma":0.014515053763440837,"theta":-0.011619354838709687,"vega":0.033918279569892455,"rho":-0.1020961339016564,"breakevenPct":0.18408672530170467}]}},"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"}}