{"symbol":"VZ","url":"https://intraalpha.com/companies/VZ","capturedAt":"2026-10-16T21:47:44.537Z","state":"ready","quote":{"symbol":"VZ","last_price":44.65,"prev_close":44.4,"regular_close":44.79,"change":0.25,"change_pct":0.5631,"regular_change":0.39,"regular_change_pct":0.8784,"extended_change":-0.14,"extended_change_pct":-0.3126,"bid":44.65,"ask":44.75,"bid_size":100,"ask_size":500,"volume":19912278,"vwap":44.798719,"open":44.83,"high":45.055,"low":44.37,"close":44.79,"trade_count":127761,"last_trade_at":"2026-10-16T21:43:21.613800904Z","last_quote_at":"2026-10-16T21:44:09.580722217Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:42.463875752-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"VZ","fetched_at":"2026-10-16T21:47:44.009280+00:00","name":"Verizon Communications Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Verizon Communications Inc. is an American multinational telecommunications conglomerate and a corporate component of the Dow Jones Industrial Average. The company is headquartered at 1095 Avenue of the Americas in Midtown Manhattan, New York City, but is incorporated in Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":184472027000,"ebitda":51081998000,"pe_ratio":11.56,"peg_ratio":0.827,"book_value":25.01,"dividend_per_share":2.795,"dividend_yield":0.0629,"eps":3.84,"revenue_ttm":138895000000,"gross_profit_ttm":82576998000,"profit_margin":0.116,"operating_margin_ttm":0.23,"return_on_assets_ttm":0.0505,"return_on_equity_ttm":0.158,"quarterly_earnings_growth":-0.22,"quarterly_revenue_growth":-0.007,"analyst_target_price":51.24,"analyst_number":3,"beta":0.248,"fifty_two_week_high":50.88,"fifty_two_week_low":35.99,"fifty_day_ma":47.88,"two_hundred_day_ma":46.6,"shares_outstanding":4154775000,"forward_pe":8.73,"price_to_sales":1.328,"price_to_book":1.86,"ev_to_revenue":2.736,"ev_to_ebitda":7.91},"optionObservedAt":"2026-10-16T19:54:58.410Z","bars":[{"c":43.3665,"h":43.83,"l":43.3665,"n":500,"o":43.66,"t":"2026-10-09T08:00:00Z","v":28698,"vw":43.671039},{"c":43.19,"h":43.37,"l":43.19,"n":97,"o":43.37,"t":"2026-10-09T08:05:00Z","v":6850,"vw":43.235001},{"c":43.02,"h":43.2,"l":43,"n":174,"o":43.2,"t":"2026-10-09T08:10:00Z","v":12406,"vw":43.035469},{"c":43.07,"h":43.09,"l":42.99,"n":87,"o":43.09,"t":"2026-10-09T08:15:00Z","v":10868,"vw":43.03063},{"c":43,"h":43.01,"l":42.95,"n":38,"o":43.01,"t":"2026-10-09T08:20:00Z","v":2467,"vw":42.974234},{"c":43,"h":43,"l":42.99,"n":8,"o":43,"t":"2026-10-09T08:25:00Z","v":1410,"vw":42.994669},{"c":42.88,"h":43.035,"l":42.88,"n":126,"o":42.9989,"t":"2026-10-09T08:30:00Z","v":13633,"vw":42.969593},{"c":42.9,"h":42.9,"l":42.9,"n":24,"o":42.9,"t":"2026-10-09T08:35:00Z","v":771,"vw":42.9},{"c":42.95,"h":42.95,"l":42.94,"n":19,"o":42.94,"t":"2026-10-09T08:40:00Z","v":4528,"vw":42.949425},{"c":42.92,"h":42.96,"l":42.92,"n":19,"o":42.96,"t":"2026-10-09T08:45:00Z","v":1535,"vw":42.947756},{"c":42.91,"h":42.91,"l":42.91,"n":6,"o":42.91,"t":"2026-10-09T08:50:00Z","v":2003,"vw":42.91},{"c":43.1,"h":43.1,"l":42.99,"n":17,"o":42.99,"t":"2026-10-09T09:00:00Z","v":4687,"vw":43.063366},{"c":43.2,"h":43.2,"l":43.08,"n":17,"o":43.08,"t":"2026-10-09T09:05:00Z","v":5337,"vw":43.101841},{"c":43.128,"h":43.128,"l":43.128,"n":2,"o":43.128,"t":"2026-10-09T09:20:00Z","v":1002,"vw":43.128},{"c":43.1,"h":43.2,"l":43.1,"n":40,"o":43.17,"t":"2026-10-09T09:25:00Z","v":4087,"vw":43.139844},{"c":43.12,"h":43.17,"l":43.12,"n":24,"o":43.17,"t":"2026-10-09T09:30:00Z","v":2663,"vw":43.128235},{"c":43.11,"h":43.12,"l":43.1,"n":28,"o":43.11,"t":"2026-10-09T09:35:00Z","v":2828,"vw":43.110593},{"c":43.12,"h":43.12,"l":43.11,"n":12,"o":43.12,"t":"2026-10-09T09:40:00Z","v":670,"vw":43.118288},{"c":43.12,"h":43.12,"l":43.12,"n":2,"o":43.12,"t":"2026-10-09T09:45:00Z","v":310,"vw":43.12},{"c":43.12,"h":43.2,"l":43.1,"n":13,"o":43.191,"t":"2026-10-09T09:50:00Z","v":2437,"vw":43.154176},{"c":43.16,"h":43.24,"l":43.16,"n":42,"o":43.19,"t":"2026-10-09T10:00:00Z","v":5444,"vw":43.170582},{"c":43.2,"h":43.25,"l":43.2,"n":159,"o":43.2,"t":"2026-10-09T10:05:00Z","v":17741,"vw":43.215484},{"c":43.2,"h":43.23,"l":43.2,"n":31,"o":43.2,"t":"2026-10-09T10:10:00Z","v":4010,"vw":43.200799},{"c":43.23,"h":43.25,"l":43.2,"n":13,"o":43.2,"t":"2026-10-09T10:15:00Z","v":1702,"vw":43.237735},{"c":43.3,"h":43.3,"l":43.23,"n":35,"o":43.2483,"t":"2026-10-09T10:20:00Z","v":6927,"vw":43.283663},{"c":43.43,"h":43.43,"l":43.34,"n":24,"o":43.35,"t":"2026-10-09T10:25:00Z","v":6647,"vw":43.391574},{"c":43.26,"h":43.48,"l":43.21,"n":105,"o":43.38,"t":"2026-10-09T10:30:00Z","v":21901,"vw":43.323271},{"c":43.3,"h":43.3489,"l":43.2,"n":14,"o":43.3,"t":"2026-10-09T10:35:00Z","v":5581,"vw":43.290785},{"c":43.4,"h":43.46,"l":43.27,"n":72,"o":43.43,"t":"2026-10-09T10:40:00Z","v":35822,"vw":43.321978},{"c":43.48,"h":43.5,"l":43.44,"n":46,"o":43.44,"t":"2026-10-09T10:45:00Z","v":16650,"vw":43.478337},{"c":43.58,"h":43.59,"l":43.48,"n":75,"o":43.5,"t":"2026-10-09T10:50:00Z","v":9059,"vw":43.532146},{"c":43.53,"h":43.6,"l":43.53,"n":38,"o":43.56,"t":"2026-10-09T10:55:00Z","v":2707,"vw":43.559428},{"c":43.21,"h":43.6,"l":43.2,"n":449,"o":43.475,"t":"2026-10-09T11:00:00Z","v":75373,"vw":43.391911},{"c":43.17,"h":43.282,"l":43.06,"n":295,"o":43.2276,"t":"2026-10-09T11:05:00Z","v":42044,"vw":43.193838},{"c":43.1635,"h":43.29,"l":43.15,"n":155,"o":43.1941,"t":"2026-10-09T11:10:00Z","v":40821,"vw":43.191426},{"c":43.16,"h":43.24,"l":43.15,"n":94,"o":43.2,"t":"2026-10-09T11:15:00Z","v":19800,"vw":43.199641},{"c":42.96,"h":43.16,"l":42.95,"n":355,"o":43.16,"t":"2026-10-09T11:20:00Z","v":53906,"vw":43.036396},{"c":42.79,"h":43.0923,"l":42.7,"n":554,"o":42.97,"t":"2026-10-09T11:25:00Z","v":62571,"vw":42.83364},{"c":42.85,"h":42.99,"l":42.75,"n":207,"o":42.75,"t":"2026-10-09T11:30:00Z","v":17682,"vw":42.813006},{"c":42.75,"h":42.93,"l":42.74,"n":365,"o":42.85,"t":"2026-10-09T11:35:00Z","v":45910,"vw":42.790599},{"c":42.6,"h":42.8852,"l":42.51,"n":474,"o":42.82,"t":"2026-10-09T11:40:00Z","v":63882,"vw":42.63172},{"c":42.7,"h":42.82,"l":42.58,"n":169,"o":42.6138,"t":"2026-10-09T11:45:00Z","v":33896,"vw":42.663705},{"c":42.9,"h":43,"l":42.68,"n":255,"o":42.7361,"t":"2026-10-09T11:50:00Z","v":57372,"vw":42.914902},{"c":43.0302,"h":43.07,"l":42.9,"n":199,"o":42.9,"t":"2026-10-09T11:55:00Z","v":41760,"vw":43.003267},{"c":43.05,"h":43.05,"l":42.95,"n":367,"o":42.98,"t":"2026-10-09T12:00:00Z","v":83525,"vw":42.998817},{"c":43.1444,"h":43.1444,"l":43,"n":298,"o":43.01,"t":"2026-10-09T12:05:00Z","v":70792,"vw":43.056683},{"c":43.1,"h":43.15,"l":43.04,"n":268,"o":43.142,"t":"2026-10-09T12:10:00Z","v":52062,"vw":43.099327},{"c":43.12,"h":43.15,"l":43.08,"n":301,"o":43.12,"t":"2026-10-09T12:15:00Z","v":84972,"vw":43.127179},{"c":43.1,"h":43.15,"l":43.03,"n":247,"o":43.15,"t":"2026-10-09T12:20:00Z","v":72267,"vw":43.083413},{"c":43.15,"h":43.19,"l":43.1,"n":149,"o":43.1,"t":"2026-10-09T12:25:00Z","v":19629,"vw":43.141582},{"c":43.0224,"h":43.15,"l":43,"n":318,"o":43.14,"t":"2026-10-09T12:30:00Z","v":125179,"vw":43.043714},{"c":43,"h":43.0488,"l":42.98,"n":315,"o":43.01,"t":"2026-10-09T12:35:00Z","v":106005,"vw":43.003474},{"c":43.03,"h":43.1,"l":43.01,"n":120,"o":43.01,"t":"2026-10-09T12:40:00Z","v":17915,"vw":43.034465},{"c":43.14,"h":43.18,"l":43.04,"n":295,"o":43.04,"t":"2026-10-09T12:45:00Z","v":58310,"vw":43.095422},{"c":43.1701,"h":43.19,"l":43.12,"n":228,"o":43.14,"t":"2026-10-09T12:50:00Z","v":47533,"vw":43.157837},{"c":43.13,"h":43.2,"l":43.1,"n":171,"o":43.18,"t":"2026-10-09T12:55:00Z","v":26639,"vw":43.139933},{"c":43.24,"h":43.24,"l":43.12,"n":185,"o":43.12,"t":"2026-10-09T13:00:00Z","v":31720,"vw":43.157131},{"c":43.46,"h":43.6,"l":43.2,"n":551,"o":43.2,"t":"2026-10-09T13:05:00Z","v":384861,"vw":43.426444},{"c":43.5,"h":43.5955,"l":43.44,"n":394,"o":43.45,"t":"2026-10-09T13:10:00Z","v":74701,"vw":43.486888},{"c":43.3938,"h":43.5,"l":43.36,"n":308,"o":43.5,"t":"2026-10-09T13:15:00Z","v":284934,"vw":43.409153},{"c":43,"h":43.44,"l":42.95,"n":998,"o":43.4,"t":"2026-10-09T13:20:00Z","v":537986,"vw":43.106626},{"c":42.89,"h":43.1,"l":42.59,"n":1972,"o":43,"t":"2026-10-09T13:25:00Z","v":644663,"vw":42.959169},{"c":42.635,"h":43.36,"l":42.3342,"n":23338,"o":42.83,"t":"2026-10-09T13:30:00Z","v":7182944,"vw":42.746549},{"c":42.9613,"h":43.18,"l":42.63,"n":11177,"o":42.63,"t":"2026-10-09T13:35:00Z","v":2256900,"vw":42.921427},{"c":42.785,"h":42.99,"l":42.58,"n":9332,"o":42.98,"t":"2026-10-09T13:40:00Z","v":1373373,"vw":42.726693},{"c":42.84,"h":42.87,"l":42.49,"n":15388,"o":42.78,"t":"2026-10-09T13:45:00Z","v":2072367,"vw":42.661419},{"c":42.9395,"h":42.95,"l":42.77,"n":7561,"o":42.837,"t":"2026-10-09T13:50:00Z","v":1003586,"vw":42.852193},{"c":43.2015,"h":43.2899,"l":42.93,"n":8195,"o":42.94,"t":"2026-10-09T13:55:00Z","v":1216458,"vw":43.108242},{"c":42.715,"h":43.205,"l":42.71,"n":7941,"o":43.205,"t":"2026-10-09T14:00:00Z","v":1202206,"vw":42.922782},{"c":42.795,"h":42.805,"l":42.59,"n":8464,"o":42.72,"t":"2026-10-09T14:05:00Z","v":1293077,"vw":42.747227},{"c":43.155,"h":43.19,"l":42.79,"n":6440,"o":42.79,"t":"2026-10-09T14:10:00Z","v":1355186,"vw":42.952424},{"c":43.265,"h":43.35,"l":43.145,"n":6521,"o":43.175,"t":"2026-10-09T14:15:00Z","v":951493,"vw":43.241896},{"c":43.1801,"h":43.4,"l":43.15,"n":6085,"o":43.26,"t":"2026-10-09T14:20:00Z","v":724794,"vw":43.264086},{"c":43.0275,"h":43.23,"l":42.92,"n":6880,"o":43.18,"t":"2026-10-09T14:25:00Z","v":1000984,"vw":43.117968},{"c":42.94,"h":43.13,"l":42.92,"n":5758,"o":43.025,"t":"2026-10-09T14:30:00Z","v":721936,"vw":43.041649},{"c":42.855,"h":42.97,"l":42.81,"n":4878,"o":42.945,"t":"2026-10-09T14:35:00Z","v":572357,"vw":42.886399},{"c":43.0415,"h":43.0901,"l":42.78,"n":6772,"o":42.8579,"t":"2026-10-09T14:40:00Z","v":1129035,"vw":42.959909},{"c":42.935,"h":43.145,"l":42.925,"n":4608,"o":43.045,"t":"2026-10-09T14:45:00Z","v":740886,"vw":43.013555},{"c":42.8701,"h":43.005,"l":42.865,"n":4342,"o":42.935,"t":"2026-10-09T14:50:00Z","v":492180,"vw":42.926707},{"c":42.69,"h":42.925,"l":42.65,"n":5074,"o":42.88,"t":"2026-10-09T14:55:00Z","v":665230,"vw":42.791935},{"c":42.5405,"h":42.71,"l":42.515,"n":7167,"o":42.695,"t":"2026-10-09T15:00:00Z","v":956814,"vw":42.622343},{"c":42.45,"h":42.56,"l":42.33,"n":9472,"o":42.545,"t":"2026-10-09T15:05:00Z","v":1465438,"vw":42.465684},{"c":42.29,"h":42.52,"l":42.25,"n":11325,"o":42.455,"t":"2026-10-09T15:10:00Z","v":1702198,"vw":42.363912},{"c":42.265,"h":42.46,"l":42.26,"n":5994,"o":42.285,"t":"2026-10-09T15:15:00Z","v":849449,"vw":42.347034},{"c":42.115,"h":42.35,"l":42.1101,"n":6569,"o":42.265,"t":"2026-10-09T15:20:00Z","v":1148066,"vw":42.245713},{"c":41.944,"h":42.1299,"l":41.89,"n":10192,"o":42.115,"t":"2026-10-09T15:25:00Z","v":1553482,"vw":41.994768},{"c":41.485,"h":41.95,"l":41.435,"n":13531,"o":41.945,"t":"2026-10-09T15:30:00Z","v":2278381,"vw":41.64188},{"c":41.215,"h":41.505,"l":41.145,"n":18629,"o":41.48,"t":"2026-10-09T15:35:00Z","v":3876734,"vw":41.340717},{"c":41.0785,"h":41.305,"l":41.05,"n":16494,"o":41.22,"t":"2026-10-09T15:40:00Z","v":2757723,"vw":41.173488},{"c":40.895,"h":41.17,"l":40.81,"n":13231,"o":41.0701,"t":"2026-10-09T15:45:00Z","v":2368140,"vw":40.935964},{"c":41.0483,"h":41.14,"l":40.87,"n":9434,"o":40.9,"t":"2026-10-09T15:50:00Z","v":1740320,"vw":41.002396},{"c":41.165,"h":41.26,"l":41.025,"n":10964,"o":41.05,"t":"2026-10-09T15:55:00Z","v":2087430,"vw":41.145685},{"c":41.11,"h":41.245,"l":41.07,"n":5643,"o":41.1601,"t":"2026-10-09T16:00:00Z","v":925920,"vw":41.163791},{"c":41.195,"h":41.31,"l":41.09,"n":4354,"o":41.115,"t":"2026-10-09T16:05:00Z","v":585485,"vw":41.206092},{"c":41.3279,"h":41.38,"l":41.1942,"n":4578,"o":41.1942,"t":"2026-10-09T16:10:00Z","v":682316,"vw":41.304059},{"c":41.455,"h":41.49,"l":41.315,"n":3586,"o":41.33,"t":"2026-10-09T16:15:00Z","v":686273,"vw":41.408007},{"c":41.4297,"h":41.48,"l":41.315,"n":4021,"o":41.455,"t":"2026-10-09T16:20:00Z","v":631339,"vw":41.392384},{"c":41.335,"h":41.46,"l":41.2,"n":4586,"o":41.425,"t":"2026-10-09T16:25:00Z","v":767158,"vw":41.332871},{"c":41.325,"h":41.365,"l":41.245,"n":3499,"o":41.335,"t":"2026-10-09T16:30:00Z","v":533178,"vw":41.304752},{"c":41.265,"h":41.36,"l":41.24,"n":4385,"o":41.325,"t":"2026-10-09T16:35:00Z","v":889937,"vw":41.286231},{"c":41.225,"h":41.3,"l":41.2205,"n":3324,"o":41.265,"t":"2026-10-09T16:40:00Z","v":559261,"vw":41.267877},{"c":41.145,"h":41.31,"l":41.1401,"n":3742,"o":41.225,"t":"2026-10-09T16:45:00Z","v":629015,"vw":41.225436},{"c":41.155,"h":41.17,"l":41.08,"n":3289,"o":41.1465,"t":"2026-10-09T16:50:00Z","v":511050,"vw":41.131748},{"c":41.15,"h":41.185,"l":41.125,"n":3044,"o":41.155,"t":"2026-10-09T16:55:00Z","v":455360,"vw":41.158761},{"c":41.3064,"h":41.33,"l":41.155,"n":3309,"o":41.1584,"t":"2026-10-09T17:00:00Z","v":540059,"vw":41.264184},{"c":41.33,"h":41.33,"l":41.23,"n":3306,"o":41.305,"t":"2026-10-09T17:05:00Z","v":519055,"vw":41.269426},{"c":41.305,"h":41.395,"l":41.2801,"n":3743,"o":41.325,"t":"2026-10-09T17:10:00Z","v":654344,"vw":41.33617},{"c":41.305,"h":41.345,"l":41.23,"n":3312,"o":41.305,"t":"2026-10-09T17:15:00Z","v":549537,"vw":41.29469},{"c":41.205,"h":41.33,"l":41.2,"n":2794,"o":41.305,"t":"2026-10-09T17:20:00Z","v":405657,"vw":41.25966},{"c":41.4167,"h":41.448,"l":41.13,"n":3518,"o":41.2,"t":"2026-10-09T17:25:00Z","v":497114,"vw":41.242207},{"c":41.305,"h":41.45,"l":41.28,"n":3767,"o":41.415,"t":"2026-10-09T17:30:00Z","v":757713,"vw":41.36391},{"c":41.135,"h":41.315,"l":41.1301,"n":3695,"o":41.305,"t":"2026-10-09T17:35:00Z","v":550015,"vw":41.213978},{"c":41.095,"h":41.16,"l":41.07,"n":3007,"o":41.14,"t":"2026-10-09T17:40:00Z","v":461392,"vw":41.110767},{"c":41.155,"h":41.16,"l":41.0801,"n":2814,"o":41.1,"t":"2026-10-09T17:45:00Z","v":634133,"vw":41.125857},{"c":41.23,"h":41.28,"l":41.14,"n":3708,"o":41.155,"t":"2026-10-09T17:50:00Z","v":755733,"vw":41.210076},{"c":41.185,"h":41.2398,"l":41.15,"n":3395,"o":41.2274,"t":"2026-10-09T17:55:00Z","v":491066,"vw":41.193147},{"c":41.27,"h":41.27,"l":41.18,"n":2909,"o":41.185,"t":"2026-10-09T18:00:00Z","v":418152,"vw":41.224448},{"c":41.495,"h":41.5,"l":41.2601,"n":4246,"o":41.2656,"t":"2026-10-09T18:05:00Z","v":812853,"vw":41.374847},{"c":41.53,"h":41.57,"l":41.405,"n":4561,"o":41.491,"t":"2026-10-09T18:10:00Z","v":880298,"vw":41.499961},{"c":41.325,"h":41.53,"l":41.255,"n":3938,"o":41.53,"t":"2026-10-09T18:15:00Z","v":633666,"vw":41.382845},{"c":41.305,"h":41.385,"l":41.2,"n":5053,"o":41.325,"t":"2026-10-09T18:20:00Z","v":889938,"vw":41.287181},{"c":41.2778,"h":41.33,"l":41.215,"n":2891,"o":41.31,"t":"2026-10-09T18:25:00Z","v":482744,"vw":41.274348},{"c":41.2799,"h":41.3184,"l":41.235,"n":3165,"o":41.275,"t":"2026-10-09T18:30:00Z","v":592784,"vw":41.273055},{"c":41.35,"h":41.365,"l":41.265,"n":2808,"o":41.275,"t":"2026-10-09T18:35:00Z","v":454979,"vw":41.329483},{"c":41.355,"h":41.415,"l":41.3,"n":3085,"o":41.345,"t":"2026-10-09T18:40:00Z","v":495639,"vw":41.356817},{"c":41.465,"h":41.495,"l":41.345,"n":3450,"o":41.355,"t":"2026-10-09T18:45:00Z","v":816589,"vw":41.415589},{"c":41.46,"h":41.5399,"l":41.4134,"n":3238,"o":41.47,"t":"2026-10-09T18:50:00Z","v":506816,"vw":41.469065},{"c":41.55,"h":41.6,"l":41.445,"n":3189,"o":41.455,"t":"2026-10-09T18:55:00Z","v":597797,"vw":41.540305},{"c":41.515,"h":41.57,"l":41.49,"n":3453,"o":41.56,"t":"2026-10-09T19:00:00Z","v":516355,"vw":41.529733},{"c":41.545,"h":41.56,"l":41.465,"n":3185,"o":41.515,"t":"2026-10-09T19:05:00Z","v":451185,"vw":41.51411},{"c":41.5401,"h":41.63,"l":41.54,"n":3241,"o":41.545,"t":"2026-10-09T19:10:00Z","v":550019,"vw":41.568356},{"c":41.515,"h":41.55,"l":41.5,"n":2906,"o":41.545,"t":"2026-10-09T19:15:00Z","v":515269,"vw":41.524286},{"c":41.64,"h":41.65,"l":41.5,"n":3476,"o":41.5162,"t":"2026-10-09T19:20:00Z","v":601441,"vw":41.558426},{"c":41.7599,"h":41.7699,"l":41.6101,"n":5124,"o":41.635,"t":"2026-10-09T19:25:00Z","v":975628,"vw":41.686122},{"c":41.729,"h":41.86,"l":41.72,"n":6015,"o":41.755,"t":"2026-10-09T19:30:00Z","v":966316,"vw":41.780993},{"c":41.645,"h":41.725,"l":41.52,"n":6678,"o":41.7201,"t":"2026-10-09T19:35:00Z","v":1097299,"vw":41.616104},{"c":41.74,"h":41.84,"l":41.635,"n":5414,"o":41.645,"t":"2026-10-09T19:40:00Z","v":1085589,"vw":41.757374},{"c":41.555,"h":41.76,"l":41.545,"n":7142,"o":41.735,"t":"2026-10-09T19:45:00Z","v":1289390,"vw":41.65008},{"c":41.575,"h":41.595,"l":41.51,"n":9790,"o":41.55,"t":"2026-10-09T19:50:00Z","v":1513623,"vw":41.556229},{"c":41.645,"h":41.76,"l":41.5,"n":20786,"o":41.58,"t":"2026-10-09T19:55:00Z","v":4482709,"vw":41.6611},{"c":41.6077,"h":41.67,"l":41.58,"n":345,"o":41.645,"t":"2026-10-09T20:00:00Z","v":6046671,"vw":41.649781},{"c":41.68,"h":41.7,"l":41.6034,"n":123,"o":41.6034,"t":"2026-10-09T20:05:00Z","v":57452,"vw":41.669183},{"c":41.67,"h":41.7,"l":41.66,"n":101,"o":41.678,"t":"2026-10-09T20:10:00Z","v":13412,"vw":41.667976},{"c":41.7231,"h":41.73,"l":41.6599,"n":143,"o":41.6903,"t":"2026-10-09T20:15:00Z","v":45026,"vw":41.68137},{"c":41.73,"h":41.74,"l":41.7203,"n":117,"o":41.74,"t":"2026-10-09T20:20:00Z","v":13460,"vw":41.734432},{"c":41.8,"h":41.81,"l":41.73,"n":165,"o":41.7395,"t":"2026-10-09T20:25:00Z","v":61795,"vw":41.77385},{"c":41.81,"h":41.85,"l":41.7923,"n":118,"o":41.7923,"t":"2026-10-09T20:30:00Z","v":13959,"vw":41.828749},{"c":41.8401,"h":41.85,"l":41.8,"n":100,"o":41.8299,"t":"2026-10-09T20:35:00Z","v":14636,"vw":41.827199},{"c":41.8848,"h":41.89,"l":41.8401,"n":121,"o":41.8401,"t":"2026-10-09T20:40:00Z","v":36066,"vw":41.85876},{"c":41.87,"h":41.9,"l":41.86,"n":97,"o":41.86,"t":"2026-10-09T20:45:00Z","v":15783,"vw":41.882337},{"c":41.8797,"h":41.88,"l":41.8701,"n":87,"o":41.8796,"t":"2026-10-09T20:50:00Z","v":8583,"vw":41.877503},{"c":41.8696,"h":41.8899,"l":41.86,"n":86,"o":41.88,"t":"2026-10-09T20:55:00Z","v":7305,"vw":41.875003},{"c":41.88,"h":41.88,"l":41.86,"n":82,"o":41.86,"t":"2026-10-09T21:00:00Z","v":29212,"vw":41.865356},{"c":41.85,"h":41.87,"l":41.85,"n":106,"o":41.87,"t":"2026-10-09T21:05:00Z","v":22459,"vw":41.863036},{"c":41.83,"h":41.85,"l":41.8232,"n":69,"o":41.8401,"t":"2026-10-09T21:10:00Z","v":9291,"vw":41.838955},{"c":41.8365,"h":41.8365,"l":41.8229,"n":28,"o":41.8346,"t":"2026-10-09T21:15:00Z","v":36672,"vw":41.830807},{"c":41.8285,"h":41.83,"l":41.82,"n":51,"o":41.8203,"t":"2026-10-09T21:20:00Z","v":4789,"vw":41.828158},{"c":41.8201,"h":41.83,"l":41.82,"n":29,"o":41.83,"t":"2026-10-09T21:25:00Z","v":2603,"vw":41.827012},{"c":41.83,"h":41.83,"l":41.82,"n":35,"o":41.8204,"t":"2026-10-09T21:30:00Z","v":3647,"vw":41.826663},{"c":41.8301,"h":41.84,"l":41.83,"n":38,"o":41.83,"t":"2026-10-09T21:35:00Z","v":39047,"vw":41.83044},{"c":41.84,"h":41.84,"l":41.8315,"n":27,"o":41.8397,"t":"2026-10-09T21:40:00Z","v":2405,"vw":41.839108},{"c":41.8496,"h":41.85,"l":41.8397,"n":43,"o":41.8397,"t":"2026-10-09T21:45:00Z","v":13090,"vw":41.84203},{"c":41.8497,"h":41.85,"l":41.84,"n":62,"o":41.85,"t":"2026-10-09T21:50:00Z","v":7350,"vw":41.84197},{"c":41.8497,"h":41.85,"l":41.8497,"n":53,"o":41.8497,"t":"2026-10-09T21:55:00Z","v":1528,"vw":41.849859},{"c":41.84,"h":41.8499,"l":41.84,"n":19,"o":41.8497,"t":"2026-10-09T22:00:00Z","v":1757,"vw":41.841553},{"c":41.85,"h":41.85,"l":41.84,"n":31,"o":41.848,"t":"2026-10-09T22:05:00Z","v":3831,"vw":41.843188},{"c":41.85,"h":41.85,"l":41.8301,"n":57,"o":41.8499,"t":"2026-10-09T22:10:00Z","v":3754,"vw":41.845947},{"c":41.84,"h":41.85,"l":41.83,"n":42,"o":41.84,"t":"2026-10-09T22:15:00Z","v":7970,"vw":41.84122},{"c":41.8487,"h":41.8487,"l":41.8469,"n":10,"o":41.8469,"t":"2026-10-09T22:20:00Z","v":446,"vw":41.848186},{"c":41.83,"h":41.84,"l":41.83,"n":41,"o":41.84,"t":"2026-10-09T22:25:00Z","v":1099,"vw":41.838134},{"c":41.82,"h":41.85,"l":41.82,"n":69,"o":41.8297,"t":"2026-10-09T22:30:00Z","v":8849,"vw":41.83162},{"c":41.8185,"h":41.82,"l":41.81,"n":41,"o":41.81,"t":"2026-10-09T22:35:00Z","v":5797,"vw":41.817233},{"c":41.8169,"h":41.82,"l":41.81,"n":55,"o":41.8185,"t":"2026-10-09T22:40:00Z","v":5094,"vw":41.816466},{"c":41.8,"h":41.8254,"l":41.8,"n":29,"o":41.81,"t":"2026-10-09T22:45:00Z","v":13839,"vw":41.801124},{"c":41.83,"h":41.84,"l":41.82,"n":24,"o":41.82,"t":"2026-10-09T22:50:00Z","v":7330,"vw":41.836493},{"c":41.8385,"h":41.84,"l":41.8385,"n":23,"o":41.8385,"t":"2026-10-09T22:55:00Z","v":6826,"vw":41.839796},{"c":41.8269,"h":41.838,"l":41.8269,"n":34,"o":41.83,"t":"2026-10-09T23:00:00Z","v":1608,"vw":41.833219},{"c":41.82,"h":41.82,"l":41.8031,"n":39,"o":41.81,"t":"2026-10-09T23:05:00Z","v":1045,"vw":41.81395},{"c":41.82,"h":41.82,"l":41.81,"n":29,"o":41.82,"t":"2026-10-09T23:10:00Z","v":1698,"vw":41.818685},{"c":41.8,"h":41.8197,"l":41.8,"n":47,"o":41.8197,"t":"2026-10-09T23:15:00Z","v":8033,"vw":41.804273},{"c":41.8115,"h":41.8199,"l":41.81,"n":18,"o":41.81,"t":"2026-10-09T23:20:00Z","v":2148,"vw":41.813087},{"c":41.82,"h":41.82,"l":41.81,"n":25,"o":41.81,"t":"2026-10-09T23:25:00Z","v":3378,"vw":41.819147},{"c":41.8185,"h":41.82,"l":41.8185,"n":18,"o":41.82,"t":"2026-10-09T23:30:00Z","v":1710,"vw":41.819396},{"c":41.8198,"h":41.82,"l":41.81,"n":24,"o":41.81,"t":"2026-10-09T23:35:00Z","v":3053,"vw":41.813788},{"c":41.818,"h":41.818,"l":41.81,"n":19,"o":41.81,"t":"2026-10-09T23:40:00Z","v":809,"vw":41.815246},{"c":41.82,"h":41.83,"l":41.81,"n":46,"o":41.81,"t":"2026-10-09T23:45:00Z","v":7694,"vw":41.817085},{"c":41.83,"h":41.83,"l":41.81,"n":41,"o":41.82,"t":"2026-10-09T23:50:00Z","v":8039,"vw":41.818785},{"c":41.81,"h":41.8292,"l":41.81,"n":38,"o":41.8292,"t":"2026-10-09T23:55:00Z","v":4451,"vw":41.823852},{"c":41.79,"h":41.83,"l":41.71,"n":430,"o":41.83,"t":"2026-10-12T08:00:00Z","v":19355,"vw":41.779488},{"c":41.81,"h":41.81,"l":41.81,"n":5,"o":41.81,"t":"2026-10-12T08:05:00Z","v":155,"vw":41.81},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-12T08:10:00Z","v":306,"vw":41.8},{"c":41.82,"h":41.82,"l":41.8,"n":24,"o":41.8,"t":"2026-10-12T08:25:00Z","v":1598,"vw":41.803385},{"c":41.74,"h":41.74,"l":41.74,"n":4,"o":41.74,"t":"2026-10-12T08:30:00Z","v":210,"vw":41.74},{"c":41.81,"h":41.82,"l":41.81,"n":4,"o":41.82,"t":"2026-10-12T08:45:00Z","v":303,"vw":41.813333},{"c":41.8,"h":41.8,"l":41.76,"n":11,"o":41.76,"t":"2026-10-12T08:50:00Z","v":776,"vw":41.782457},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-12T08:55:00Z","v":155,"vw":41.8},{"c":41.78,"h":41.8294,"l":41.78,"n":2,"o":41.8294,"t":"2026-10-12T09:00:00Z","v":1139,"vw":41.823371},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-10-12T09:10:00Z","v":206,"vw":41.76},{"c":41.8,"h":41.8,"l":41.8,"n":5,"o":41.8,"t":"2026-10-12T09:15:00Z","v":1334,"vw":41.8},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-12T09:20:00Z","v":301,"vw":41.74},{"c":41.79,"h":41.79,"l":41.78,"n":8,"o":41.78,"t":"2026-10-12T09:25:00Z","v":2012,"vw":41.786466},{"c":41.79,"h":41.79,"l":41.79,"n":6,"o":41.79,"t":"2026-10-12T09:30:00Z","v":3992,"vw":41.79},{"c":41.79,"h":41.79,"l":41.79,"n":4,"o":41.79,"t":"2026-10-12T09:35:00Z","v":301,"vw":41.79},{"c":41.8,"h":41.8,"l":41.79,"n":6,"o":41.79,"t":"2026-10-12T09:40:00Z","v":503,"vw":41.794292},{"c":41.8,"h":41.8,"l":41.8,"n":5,"o":41.8,"t":"2026-10-12T09:45:00Z","v":584,"vw":41.8},{"c":41.796,"h":41.8,"l":41.796,"n":14,"o":41.8,"t":"2026-10-12T09:50:00Z","v":1151,"vw":41.79875},{"c":41.8,"h":41.8,"l":41.8,"n":14,"o":41.8,"t":"2026-10-12T10:00:00Z","v":6881,"vw":41.8},{"c":41.8,"h":41.8,"l":41.8,"n":9,"o":41.8,"t":"2026-10-12T10:05:00Z","v":9462,"vw":41.8},{"c":41.79,"h":41.8,"l":41.79,"n":3,"o":41.8,"t":"2026-10-12T10:10:00Z","v":702,"vw":41.791429},{"c":41.79,"h":41.796,"l":41.79,"n":4,"o":41.796,"t":"2026-10-12T10:20:00Z","v":455,"vw":41.793},{"c":41.79,"h":41.796,"l":41.79,"n":4,"o":41.796,"t":"2026-10-12T10:30:00Z","v":450,"vw":41.793191},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-10-12T10:35:00Z","v":400,"vw":41.79},{"c":41.78,"h":41.798,"l":41.78,"n":27,"o":41.798,"t":"2026-10-12T10:40:00Z","v":2748,"vw":41.788787},{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-10-12T10:45:00Z","v":421,"vw":41.78},{"c":41.78,"h":41.78,"l":41.78,"n":6,"o":41.78,"t":"2026-10-12T10:55:00Z","v":544,"vw":41.78},{"c":41.79,"h":41.8,"l":41.756,"n":209,"o":41.785,"t":"2026-10-12T11:00:00Z","v":28615,"vw":41.787089},{"c":41.7867,"h":41.7979,"l":41.7516,"n":37,"o":41.79,"t":"2026-10-12T11:05:00Z","v":10550,"vw":41.755797},{"c":41.69,"h":41.7599,"l":41.678,"n":142,"o":41.75,"t":"2026-10-12T11:10:00Z","v":16669,"vw":41.723093},{"c":41.7,"h":41.7154,"l":41.6916,"n":82,"o":41.6916,"t":"2026-10-12T11:15:00Z","v":11922,"vw":41.707825},{"c":41.74,"h":41.75,"l":41.71,"n":23,"o":41.72,"t":"2026-10-12T11:20:00Z","v":3546,"vw":41.729711},{"c":41.7423,"h":41.75,"l":41.72,"n":22,"o":41.75,"t":"2026-10-12T11:25:00Z","v":3177,"vw":41.725981},{"c":41.72,"h":41.7617,"l":41.7011,"n":49,"o":41.7011,"t":"2026-10-12T11:30:00Z","v":2011,"vw":41.734196},{"c":41.7126,"h":41.72,"l":41.71,"n":14,"o":41.72,"t":"2026-10-12T11:35:00Z","v":1559,"vw":41.713301},{"c":41.7209,"h":41.7629,"l":41.7209,"n":15,"o":41.74,"t":"2026-10-12T11:40:00Z","v":1727,"vw":41.739006},{"c":41.75,"h":41.7659,"l":41.71,"n":48,"o":41.72,"t":"2026-10-12T11:45:00Z","v":9174,"vw":41.736931},{"c":41.77,"h":41.7799,"l":41.7201,"n":30,"o":41.7201,"t":"2026-10-12T11:50:00Z","v":4113,"vw":41.765444},{"c":41.79,"h":41.79,"l":41.75,"n":61,"o":41.77,"t":"2026-10-12T11:55:00Z","v":10343,"vw":41.775727},{"c":41.85,"h":41.85,"l":41.79,"n":91,"o":41.79,"t":"2026-10-12T12:00:00Z","v":11160,"vw":41.814355},{"c":41.89,"h":41.9107,"l":41.848,"n":102,"o":41.8499,"t":"2026-10-12T12:05:00Z","v":14347,"vw":41.870572},{"c":41.883,"h":41.93,"l":41.883,"n":61,"o":41.92,"t":"2026-10-12T12:10:00Z","v":20508,"vw":41.91759},{"c":41.91,"h":41.95,"l":41.87,"n":88,"o":41.88,"t":"2026-10-12T12:15:00Z","v":31568,"vw":41.924253},{"c":41.9,"h":41.9223,"l":41.86,"n":58,"o":41.86,"t":"2026-10-12T12:20:00Z","v":9888,"vw":41.892426},{"c":41.9115,"h":41.92,"l":41.88,"n":73,"o":41.912,"t":"2026-10-12T12:25:00Z","v":15914,"vw":41.912153},{"c":41.9,"h":41.92,"l":41.87,"n":86,"o":41.918,"t":"2026-10-12T12:30:00Z","v":9503,"vw":41.901258},{"c":41.89,"h":41.92,"l":41.8793,"n":50,"o":41.9017,"t":"2026-10-12T12:35:00Z","v":5856,"vw":41.897127},{"c":41.89,"h":41.914,"l":41.88,"n":43,"o":41.88,"t":"2026-10-12T12:40:00Z","v":7786,"vw":41.894484},{"c":41.8943,"h":41.8997,"l":41.8701,"n":52,"o":41.8997,"t":"2026-10-12T12:45:00Z","v":4441,"vw":41.881531},{"c":41.8485,"h":41.87,"l":41.8422,"n":80,"o":41.87,"t":"2026-10-12T12:50:00Z","v":5886,"vw":41.851808},{"c":41.849,"h":41.8633,"l":41.84,"n":64,"o":41.85,"t":"2026-10-12T12:55:00Z","v":174878,"vw":41.842029},{"c":41.7301,"h":41.8389,"l":41.71,"n":91,"o":41.81,"t":"2026-10-12T13:00:00Z","v":23714,"vw":41.778607},{"c":41.708,"h":41.73,"l":41.708,"n":64,"o":41.73,"t":"2026-10-12T13:05:00Z","v":7632,"vw":41.714209},{"c":41.7397,"h":41.74,"l":41.705,"n":52,"o":41.705,"t":"2026-10-12T13:10:00Z","v":8433,"vw":41.713527},{"c":41.7441,"h":41.8,"l":41.7,"n":146,"o":41.7365,"t":"2026-10-12T13:15:00Z","v":26997,"vw":41.73382},{"c":41.8035,"h":41.8035,"l":41.77,"n":52,"o":41.7855,"t":"2026-10-12T13:20:00Z","v":3058,"vw":41.782724},{"c":41.95,"h":41.95,"l":41.7598,"n":205,"o":41.794,"t":"2026-10-12T13:25:00Z","v":10089,"vw":41.801218},{"c":42.35,"h":42.5,"l":41.85,"n":6980,"o":41.85,"t":"2026-10-12T13:30:00Z","v":1749579,"vw":42.143699},{"c":42.09,"h":42.35,"l":42.06,"n":3401,"o":42.34,"t":"2026-10-12T13:35:00Z","v":518120,"vw":42.197718},{"c":42.445,"h":42.56,"l":42.08,"n":5974,"o":42.09,"t":"2026-10-12T13:40:00Z","v":1216701,"vw":42.390011},{"c":42.255,"h":42.495,"l":42.23,"n":4643,"o":42.445,"t":"2026-10-12T13:45:00Z","v":735180,"vw":42.356194},{"c":42.45,"h":42.505,"l":42.225,"n":2885,"o":42.255,"t":"2026-10-12T13:50:00Z","v":487933,"vw":42.386484},{"c":42.435,"h":42.59,"l":42.285,"n":3904,"o":42.445,"t":"2026-10-12T13:55:00Z","v":637349,"vw":42.453761},{"c":42.715,"h":42.725,"l":42.395,"n":4436,"o":42.44,"t":"2026-10-12T14:00:00Z","v":591157,"vw":42.586717},{"c":42.7,"h":42.7882,"l":42.61,"n":3548,"o":42.705,"t":"2026-10-12T14:05:00Z","v":584201,"vw":42.713977},{"c":42.615,"h":42.75,"l":42.5501,"n":2938,"o":42.71,"t":"2026-10-12T14:10:00Z","v":408181,"vw":42.630519},{"c":42.505,"h":42.67,"l":42.4215,"n":2819,"o":42.615,"t":"2026-10-12T14:15:00Z","v":377569,"vw":42.542071},{"c":42.36,"h":42.57,"l":42.35,"n":2177,"o":42.505,"t":"2026-10-12T14:20:00Z","v":287416,"vw":42.449436},{"c":42.48,"h":42.56,"l":42.33,"n":2923,"o":42.365,"t":"2026-10-12T14:25:00Z","v":372812,"vw":42.45376},{"c":42.45,"h":42.52,"l":42.4201,"n":2150,"o":42.475,"t":"2026-10-12T14:30:00Z","v":361524,"vw":42.467563},{"c":42.44,"h":42.46,"l":42.38,"n":2055,"o":42.4435,"t":"2026-10-12T14:35:00Z","v":269292,"vw":42.412713},{"c":42.435,"h":42.47,"l":42.41,"n":1866,"o":42.4399,"t":"2026-10-12T14:40:00Z","v":266713,"vw":42.440901},{"c":42.27,"h":42.475,"l":42.205,"n":3601,"o":42.4376,"t":"2026-10-12T14:45:00Z","v":554045,"vw":42.325417},{"c":42.285,"h":42.3485,"l":42.255,"n":2500,"o":42.275,"t":"2026-10-12T14:50:00Z","v":425230,"vw":42.303345},{"c":42.155,"h":42.295,"l":42.1304,"n":2836,"o":42.285,"t":"2026-10-12T14:55:00Z","v":348187,"vw":42.23918},{"c":42.19,"h":42.2,"l":42.1,"n":2621,"o":42.155,"t":"2026-10-12T15:00:00Z","v":410365,"vw":42.140308},{"c":42.235,"h":42.24,"l":42.1043,"n":2106,"o":42.185,"t":"2026-10-12T15:05:00Z","v":320849,"vw":42.168366},{"c":42.295,"h":42.33,"l":42.2316,"n":2050,"o":42.235,"t":"2026-10-12T15:10:00Z","v":199509,"vw":42.288226},{"c":42.425,"h":42.43,"l":42.2925,"n":1457,"o":42.295,"t":"2026-10-12T15:15:00Z","v":153197,"vw":42.346124},{"c":42.26,"h":42.425,"l":42.26,"n":1746,"o":42.425,"t":"2026-10-12T15:20:00Z","v":174454,"vw":42.360893},{"c":42.275,"h":42.29,"l":42.235,"n":1867,"o":42.265,"t":"2026-10-12T15:25:00Z","v":214938,"vw":42.259169},{"c":42.395,"h":42.4,"l":42.275,"n":2063,"o":42.275,"t":"2026-10-12T15:30:00Z","v":238838,"vw":42.344735},{"c":42.375,"h":42.41,"l":42.315,"n":2687,"o":42.4,"t":"2026-10-12T15:35:00Z","v":310501,"vw":42.364844},{"c":42.3701,"h":42.415,"l":42.36,"n":3285,"o":42.38,"t":"2026-10-12T15:40:00Z","v":372310,"vw":42.392744},{"c":42.345,"h":42.37,"l":42.325,"n":1593,"o":42.37,"t":"2026-10-12T15:45:00Z","v":152739,"vw":42.35177},{"c":42.325,"h":42.35,"l":42.2801,"n":1819,"o":42.345,"t":"2026-10-12T15:50:00Z","v":186471,"vw":42.313644},{"c":42.31,"h":42.35,"l":42.305,"n":1380,"o":42.325,"t":"2026-10-12T15:55:00Z","v":112687,"vw":42.32491},{"c":42.435,"h":42.44,"l":42.3016,"n":2340,"o":42.305,"t":"2026-10-12T16:00:00Z","v":258232,"vw":42.394308},{"c":42.4823,"h":42.49,"l":42.41,"n":1684,"o":42.435,"t":"2026-10-12T16:05:00Z","v":212876,"vw":42.453545},{"c":42.4201,"h":42.505,"l":42.4201,"n":1608,"o":42.485,"t":"2026-10-12T16:10:00Z","v":220116,"vw":42.477504},{"c":42.435,"h":42.45,"l":42.4001,"n":1536,"o":42.42,"t":"2026-10-12T16:15:00Z","v":174533,"vw":42.424017},{"c":42.465,"h":42.475,"l":42.405,"n":1176,"o":42.4301,"t":"2026-10-12T16:20:00Z","v":121803,"vw":42.45175},{"c":42.4901,"h":42.53,"l":42.46,"n":1534,"o":42.465,"t":"2026-10-12T16:25:00Z","v":169570,"vw":42.498412},{"c":42.4629,"h":42.51,"l":42.45,"n":1308,"o":42.495,"t":"2026-10-12T16:30:00Z","v":139596,"vw":42.474517},{"c":42.455,"h":42.485,"l":42.455,"n":1077,"o":42.46,"t":"2026-10-12T16:35:00Z","v":97807,"vw":42.467257},{"c":42.53,"h":42.53,"l":42.4516,"n":1294,"o":42.4516,"t":"2026-10-12T16:40:00Z","v":157575,"vw":42.488391},{"c":42.565,"h":42.6299,"l":42.5201,"n":1618,"o":42.5201,"t":"2026-10-12T16:45:00Z","v":257608,"vw":42.576062},{"c":42.535,"h":42.5695,"l":42.525,"n":1238,"o":42.5695,"t":"2026-10-12T16:50:00Z","v":171604,"vw":42.548384},{"c":42.545,"h":42.555,"l":42.48,"n":1325,"o":42.54,"t":"2026-10-12T16:55:00Z","v":124292,"vw":42.514926},{"c":42.535,"h":42.56,"l":42.515,"n":1110,"o":42.5415,"t":"2026-10-12T17:00:00Z","v":149454,"vw":42.537775},{"c":42.515,"h":42.575,"l":42.48,"n":1455,"o":42.535,"t":"2026-10-12T17:05:00Z","v":155750,"vw":42.529056},{"c":42.5058,"h":42.5199,"l":42.48,"n":1033,"o":42.5199,"t":"2026-10-12T17:10:00Z","v":79502,"vw":42.490487},{"c":42.4215,"h":42.51,"l":42.42,"n":1784,"o":42.505,"t":"2026-10-12T17:15:00Z","v":227419,"vw":42.456049},{"c":42.435,"h":42.455,"l":42.42,"n":1139,"o":42.425,"t":"2026-10-12T17:20:00Z","v":127086,"vw":42.438588},{"c":42.4403,"h":42.46,"l":42.425,"n":1060,"o":42.435,"t":"2026-10-12T17:25:00Z","v":77364,"vw":42.440234},{"c":42.435,"h":42.49,"l":42.43,"n":1517,"o":42.445,"t":"2026-10-12T17:30:00Z","v":185119,"vw":42.458102},{"c":42.505,"h":42.51,"l":42.4201,"n":1198,"o":42.435,"t":"2026-10-12T17:35:00Z","v":154559,"vw":42.476765},{"c":42.575,"h":42.595,"l":42.505,"n":1388,"o":42.5099,"t":"2026-10-12T17:40:00Z","v":128323,"vw":42.564403},{"c":42.6,"h":42.65,"l":42.56,"n":1303,"o":42.575,"t":"2026-10-12T17:45:00Z","v":121079,"vw":42.598404},{"c":42.625,"h":42.64,"l":42.6,"n":1117,"o":42.61,"t":"2026-10-12T17:50:00Z","v":113015,"vw":42.626019},{"c":42.69,"h":42.705,"l":42.6222,"n":1679,"o":42.625,"t":"2026-10-12T17:55:00Z","v":156983,"vw":42.677417},{"c":42.635,"h":42.7,"l":42.63,"n":1413,"o":42.685,"t":"2026-10-12T18:00:00Z","v":158794,"vw":42.673622},{"c":42.685,"h":42.72,"l":42.61,"n":1631,"o":42.64,"t":"2026-10-12T18:05:00Z","v":193022,"vw":42.667834},{"c":42.66,"h":42.71,"l":42.66,"n":1322,"o":42.6899,"t":"2026-10-12T18:10:00Z","v":146838,"vw":42.684668},{"c":42.685,"h":42.705,"l":42.65,"n":1364,"o":42.665,"t":"2026-10-12T18:15:00Z","v":127019,"vw":42.671587},{"c":42.615,"h":42.69,"l":42.59,"n":2103,"o":42.685,"t":"2026-10-12T18:20:00Z","v":303023,"vw":42.622194},{"c":42.595,"h":42.63,"l":42.595,"n":1276,"o":42.615,"t":"2026-10-12T18:25:00Z","v":141579,"vw":42.608304},{"c":42.625,"h":42.64,"l":42.56,"n":1835,"o":42.5921,"t":"2026-10-12T18:30:00Z","v":241372,"vw":42.59487},{"c":42.68,"h":42.69,"l":42.615,"n":1325,"o":42.625,"t":"2026-10-12T18:35:00Z","v":160093,"vw":42.654905},{"c":42.71,"h":42.715,"l":42.62,"n":1540,"o":42.6715,"t":"2026-10-12T18:40:00Z","v":144031,"vw":42.658447},{"c":42.6601,"h":42.74,"l":42.66,"n":1749,"o":42.7101,"t":"2026-10-12T18:45:00Z","v":181983,"vw":42.710374},{"c":42.665,"h":42.67,"l":42.64,"n":1300,"o":42.665,"t":"2026-10-12T18:50:00Z","v":109157,"vw":42.656687},{"c":42.69,"h":42.705,"l":42.65,"n":1529,"o":42.67,"t":"2026-10-12T18:55:00Z","v":164887,"vw":42.675598},{"c":42.63,"h":42.74,"l":42.615,"n":1931,"o":42.7,"t":"2026-10-12T19:00:00Z","v":203631,"vw":42.672967},{"c":42.645,"h":42.68,"l":42.62,"n":1188,"o":42.63,"t":"2026-10-12T19:05:00Z","v":107622,"vw":42.658027},{"c":42.6672,"h":42.68,"l":42.645,"n":1495,"o":42.65,"t":"2026-10-12T19:10:00Z","v":151429,"vw":42.66461},{"c":42.6672,"h":42.675,"l":42.64,"n":1531,"o":42.665,"t":"2026-10-12T19:15:00Z","v":134625,"vw":42.663516},{"c":42.725,"h":42.725,"l":42.65,"n":2287,"o":42.67,"t":"2026-10-12T19:20:00Z","v":229602,"vw":42.68451},{"c":42.695,"h":42.76,"l":42.64,"n":2315,"o":42.725,"t":"2026-10-12T19:25:00Z","v":251058,"vw":42.704514},{"c":42.625,"h":42.725,"l":42.62,"n":2658,"o":42.695,"t":"2026-10-12T19:30:00Z","v":369646,"vw":42.685476},{"c":42.6193,"h":42.63,"l":42.595,"n":2642,"o":42.6281,"t":"2026-10-12T19:35:00Z","v":270891,"vw":42.614121},{"c":42.565,"h":42.64,"l":42.5601,"n":2713,"o":42.615,"t":"2026-10-12T19:40:00Z","v":283508,"vw":42.607015},{"c":42.6,"h":42.65,"l":42.565,"n":3373,"o":42.565,"t":"2026-10-12T19:45:00Z","v":382714,"vw":42.601254},{"c":42.615,"h":42.65,"l":42.575,"n":5139,"o":42.595,"t":"2026-10-12T19:50:00Z","v":736337,"vw":42.612102},{"c":42.76,"h":42.78,"l":42.6,"n":11342,"o":42.615,"t":"2026-10-12T19:55:00Z","v":1790387,"vw":42.707821},{"c":42.72,"h":42.78,"l":42.5619,"n":115,"o":42.77,"t":"2026-10-12T20:00:00Z","v":4540968,"vw":42.77903},{"c":42.72,"h":42.72,"l":42.65,"n":125,"o":42.69,"t":"2026-10-12T20:05:00Z","v":15702,"vw":42.678682},{"c":42.6777,"h":42.7,"l":42.67,"n":20,"o":42.7,"t":"2026-10-12T20:10:00Z","v":6188,"vw":42.682283},{"c":42.6601,"h":42.6605,"l":42.6601,"n":14,"o":42.6605,"t":"2026-10-12T20:15:00Z","v":469,"vw":42.660211},{"c":42.64,"h":42.68,"l":42.64,"n":16,"o":42.67,"t":"2026-10-12T20:20:00Z","v":2871,"vw":42.663627},{"c":42.78,"h":42.78,"l":42.64,"n":13,"o":42.67,"t":"2026-10-12T20:25:00Z","v":9370,"vw":42.715603},{"c":42.714,"h":42.714,"l":42.68,"n":40,"o":42.68,"t":"2026-10-12T20:30:00Z","v":3624,"vw":42.712842},{"c":42.78,"h":42.78,"l":42.7,"n":13,"o":42.7,"t":"2026-10-12T20:35:00Z","v":14282,"vw":42.778305},{"c":42.71,"h":42.74,"l":42.69,"n":19,"o":42.7154,"t":"2026-10-12T20:40:00Z","v":10996,"vw":42.69913},{"c":42.6993,"h":42.72,"l":42.6993,"n":26,"o":42.72,"t":"2026-10-12T20:45:00Z","v":1767,"vw":42.718535},{"c":42.74,"h":42.74,"l":42.7,"n":32,"o":42.73,"t":"2026-10-12T20:55:00Z","v":6340,"vw":42.718768},{"c":42.6993,"h":42.7407,"l":42.6993,"n":7,"o":42.7407,"t":"2026-10-12T21:00:00Z","v":373,"vw":42.727962},{"c":42.7,"h":42.71,"l":42.69,"n":45,"o":42.71,"t":"2026-10-12T21:05:00Z","v":3629,"vw":42.701097},{"c":42.7,"h":42.72,"l":42.7,"n":6,"o":42.72,"t":"2026-10-12T21:20:00Z","v":425,"vw":42.705038},{"c":42.7096,"h":42.74,"l":42.7096,"n":6,"o":42.74,"t":"2026-10-12T21:25:00Z","v":306,"vw":42.729867},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-12T21:30:00Z","v":100,"vw":42.74},{"c":42.744,"h":42.7472,"l":42.744,"n":6,"o":42.7472,"t":"2026-10-12T21:35:00Z","v":642,"vw":42.745067},{"c":42.7477,"h":42.7477,"l":42.7477,"n":2,"o":42.7477,"t":"2026-10-12T21:45:00Z","v":201,"vw":42.7477},{"c":42.7948,"h":42.7948,"l":42.75,"n":26,"o":42.75,"t":"2026-10-12T21:50:00Z","v":4956,"vw":42.757478},{"c":42.78,"h":42.8,"l":42.78,"n":20,"o":42.795,"t":"2026-10-12T21:55:00Z","v":11246,"vw":42.799136},{"c":42.7991,"h":42.7991,"l":42.7991,"n":3,"o":42.7991,"t":"2026-10-12T22:05:00Z","v":109,"vw":42.7991},{"c":42.76,"h":42.78,"l":42.76,"n":7,"o":42.78,"t":"2026-10-12T22:10:00Z","v":219,"vw":42.77},{"c":42.76,"h":42.77,"l":42.74,"n":14,"o":42.77,"t":"2026-10-12T22:20:00Z","v":13691,"vw":42.740887},{"c":42.7794,"h":42.7794,"l":42.7794,"n":3,"o":42.7794,"t":"2026-10-12T22:25:00Z","v":238,"vw":42.7794},{"c":42.76,"h":42.7769,"l":42.76,"n":12,"o":42.7769,"t":"2026-10-12T22:30:00Z","v":691,"vw":42.769975},{"c":42.73,"h":42.76,"l":42.7007,"n":52,"o":42.76,"t":"2026-10-12T22:35:00Z","v":4265,"vw":42.709962},{"c":42.73,"h":42.75,"l":42.73,"n":5,"o":42.75,"t":"2026-10-12T22:40:00Z","v":846,"vw":42.734819},{"c":42.7423,"h":42.7423,"l":42.7423,"n":5,"o":42.7423,"t":"2026-10-12T22:45:00Z","v":220,"vw":42.7423},{"c":42.7035,"h":42.7035,"l":42.7035,"n":2,"o":42.7035,"t":"2026-10-12T22:50:00Z","v":699,"vw":42.7035},{"c":42.725,"h":42.725,"l":42.725,"n":2,"o":42.725,"t":"2026-10-12T23:05:00Z","v":101,"vw":42.725},{"c":42.7707,"h":42.7707,"l":42.75,"n":10,"o":42.75,"t":"2026-10-12T23:10:00Z","v":7761,"vw":42.751204},{"c":42.7789,"h":42.7789,"l":42.7692,"n":5,"o":42.7692,"t":"2026-10-12T23:15:00Z","v":2190,"vw":42.778438},{"c":42.75,"h":42.75,"l":42.75,"n":10,"o":42.75,"t":"2026-10-12T23:20:00Z","v":603,"vw":42.75},{"c":42.7286,"h":42.7286,"l":42.7286,"n":2,"o":42.7286,"t":"2026-10-12T23:25:00Z","v":110,"vw":42.7286},{"c":42.73,"h":42.75,"l":42.72,"n":14,"o":42.72,"t":"2026-10-12T23:35:00Z","v":1883,"vw":42.736161},{"c":42.75,"h":42.75,"l":42.75,"n":11,"o":42.75,"t":"2026-10-12T23:45:00Z","v":1009,"vw":42.75},{"c":42.75,"h":42.75,"l":42.75,"n":2,"o":42.75,"t":"2026-10-12T23:50:00Z","v":608,"vw":42.75},{"c":42.78,"h":42.78,"l":42.75,"n":8,"o":42.75,"t":"2026-10-12T23:55:00Z","v":8137,"vw":42.753514},{"c":42.95,"h":43.01,"l":42.81,"n":214,"o":42.94,"t":"2026-10-13T08:00:00Z","v":12235,"vw":42.930747},{"c":42.9812,"h":42.9812,"l":42.9812,"n":4,"o":42.9812,"t":"2026-10-13T08:10:00Z","v":103,"vw":42.9812},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-10-13T08:15:00Z","v":100,"vw":42.93},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-10-13T08:35:00Z","v":106,"vw":42.93},{"c":42.95,"h":42.97,"l":42.94,"n":10,"o":42.94,"t":"2026-10-13T09:10:00Z","v":911,"vw":42.963428},{"c":42.95,"h":42.95,"l":42.95,"n":3,"o":42.95,"t":"2026-10-13T09:15:00Z","v":356,"vw":42.95},{"c":42.99,"h":42.99,"l":42.99,"n":4,"o":42.99,"t":"2026-10-13T09:20:00Z","v":210,"vw":42.99},{"c":42.94,"h":42.96,"l":42.94,"n":20,"o":42.96,"t":"2026-10-13T09:25:00Z","v":737,"vw":42.94934},{"c":43,"h":43,"l":43,"n":6,"o":43,"t":"2026-10-13T09:30:00Z","v":1023,"vw":43},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-13T09:35:00Z","v":1100,"vw":43},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-10-13T09:45:00Z","v":200,"vw":42.99},{"c":43.01,"h":43.01,"l":43,"n":31,"o":43,"t":"2026-10-13T09:55:00Z","v":1143,"vw":43.002878},{"c":43.04,"h":43.04,"l":42.99,"n":16,"o":42.99,"t":"2026-10-13T10:00:00Z","v":914,"vw":43.015777},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-13T10:10:00Z","v":1005,"vw":43},{"c":43.05,"h":43.05,"l":43.05,"n":2,"o":43.05,"t":"2026-10-13T10:20:00Z","v":1002,"vw":43.05},{"c":43.0397,"h":43.05,"l":43.03,"n":9,"o":43.05,"t":"2026-10-13T10:25:00Z","v":1101,"vw":43.046787},{"c":43.06,"h":43.06,"l":43.04,"n":14,"o":43.04,"t":"2026-10-13T10:30:00Z","v":2917,"vw":43.051429},{"c":43.04,"h":43.04,"l":43,"n":17,"o":43,"t":"2026-10-13T10:35:00Z","v":2541,"vw":43.035925},{"c":43.07,"h":43.07,"l":43.07,"n":3,"o":43.07,"t":"2026-10-13T10:40:00Z","v":132,"vw":43.07},{"c":43.01,"h":43.04,"l":43.01,"n":14,"o":43.04,"t":"2026-10-13T10:45:00Z","v":1076,"vw":43.031996},{"c":43.05,"h":43.05,"l":43.05,"n":13,"o":43.05,"t":"2026-10-13T10:50:00Z","v":290,"vw":43.05},{"c":43.05,"h":43.05,"l":43.05,"n":20,"o":43.05,"t":"2026-10-13T10:55:00Z","v":490,"vw":43.05},{"c":43.04,"h":43.07,"l":42.94,"n":114,"o":43.01,"t":"2026-10-13T11:00:00Z","v":7105,"vw":43.000746},{"c":43.07,"h":43.1,"l":43.05,"n":57,"o":43.05,"t":"2026-10-13T11:05:00Z","v":5595,"vw":43.074108},{"c":43.0995,"h":43.1,"l":43.08,"n":54,"o":43.08,"t":"2026-10-13T11:10:00Z","v":4675,"vw":43.085721},{"c":43.1,"h":43.15,"l":43.1,"n":52,"o":43.1,"t":"2026-10-13T11:15:00Z","v":7291,"vw":43.106529},{"c":43.1001,"h":43.12,"l":43.1001,"n":16,"o":43.12,"t":"2026-10-13T11:20:00Z","v":4628,"vw":43.105578},{"c":43.15,"h":43.15,"l":43.1054,"n":37,"o":43.1054,"t":"2026-10-13T11:25:00Z","v":18128,"vw":43.141554},{"c":43.16,"h":43.19,"l":43.1211,"n":69,"o":43.15,"t":"2026-10-13T11:30:00Z","v":6414,"vw":43.172519},{"c":43.15,"h":43.18,"l":43.15,"n":19,"o":43.17,"t":"2026-10-13T11:35:00Z","v":1180,"vw":43.169041},{"c":43.1124,"h":43.1676,"l":43.1124,"n":24,"o":43.1676,"t":"2026-10-13T11:40:00Z","v":1454,"vw":43.157818},{"c":43.16,"h":43.16,"l":43.1462,"n":7,"o":43.1462,"t":"2026-10-13T11:45:00Z","v":981,"vw":43.149427},{"c":43.16,"h":43.18,"l":43.16,"n":35,"o":43.1757,"t":"2026-10-13T11:50:00Z","v":4369,"vw":43.171899},{"c":43.1546,"h":43.18,"l":43.1546,"n":19,"o":43.16,"t":"2026-10-13T11:55:00Z","v":3526,"vw":43.163863},{"c":43.17,"h":43.17,"l":43.1517,"n":23,"o":43.16,"t":"2026-10-13T12:00:00Z","v":1205,"vw":43.154871},{"c":43.19,"h":43.25,"l":43.15,"n":247,"o":43.18,"t":"2026-10-13T12:05:00Z","v":64802,"vw":43.200184},{"c":43.23,"h":43.24,"l":43.2,"n":40,"o":43.2,"t":"2026-10-13T12:10:00Z","v":1622,"vw":43.224439},{"c":43.24,"h":43.24,"l":43.2049,"n":29,"o":43.21,"t":"2026-10-13T12:15:00Z","v":6319,"vw":43.213895},{"c":43.249,"h":43.26,"l":43.24,"n":55,"o":43.24,"t":"2026-10-13T12:20:00Z","v":11453,"vw":43.251282},{"c":43.26,"h":43.274,"l":43.23,"n":78,"o":43.24,"t":"2026-10-13T12:25:00Z","v":23453,"vw":43.252638},{"c":43.25,"h":43.28,"l":43.25,"n":33,"o":43.258,"t":"2026-10-13T12:30:00Z","v":20847,"vw":43.252191},{"c":43.277,"h":43.28,"l":43.25,"n":28,"o":43.2765,"t":"2026-10-13T12:35:00Z","v":2265,"vw":43.269378},{"c":43.21,"h":43.2681,"l":43.2,"n":62,"o":43.25,"t":"2026-10-13T12:40:00Z","v":4721,"vw":43.231408},{"c":43.134,"h":43.25,"l":43.134,"n":44,"o":43.25,"t":"2026-10-13T12:45:00Z","v":7087,"vw":43.164008},{"c":43.13,"h":43.2,"l":43.11,"n":59,"o":43.2,"t":"2026-10-13T12:50:00Z","v":4788,"vw":43.156748},{"c":43.19,"h":43.207,"l":43.1198,"n":26,"o":43.1256,"t":"2026-10-13T12:55:00Z","v":2251,"vw":43.17018},{"c":43.13,"h":43.21,"l":43.13,"n":55,"o":43.1424,"t":"2026-10-13T13:00:00Z","v":6182,"vw":43.19495},{"c":43.15,"h":43.1905,"l":43.12,"n":23,"o":43.12,"t":"2026-10-13T13:05:00Z","v":2401,"vw":43.152563},{"c":43.1939,"h":43.2,"l":43.1191,"n":31,"o":43.15,"t":"2026-10-13T13:10:00Z","v":3646,"vw":43.151302},{"c":43.09,"h":43.17,"l":43.08,"n":91,"o":43.17,"t":"2026-10-13T13:15:00Z","v":10573,"vw":43.109934},{"c":43.12,"h":43.15,"l":43.12,"n":43,"o":43.12,"t":"2026-10-13T13:20:00Z","v":2540,"vw":43.129352},{"c":42.94,"h":43.158,"l":42.94,"n":148,"o":43.14,"t":"2026-10-13T13:25:00Z","v":19452,"vw":43.05161},{"c":43.01,"h":43.16,"l":42.8,"n":4027,"o":43.16,"t":"2026-10-13T13:30:00Z","v":909570,"vw":42.940022},{"c":42.9001,"h":43.04,"l":42.8404,"n":2142,"o":43.02,"t":"2026-10-13T13:35:00Z","v":245989,"vw":42.913258},{"c":43.005,"h":43.02,"l":42.86,"n":2313,"o":42.9,"t":"2026-10-13T13:40:00Z","v":327182,"vw":42.936172},{"c":42.865,"h":43.04,"l":42.84,"n":2822,"o":43.02,"t":"2026-10-13T13:45:00Z","v":346570,"vw":42.97389},{"c":42.875,"h":43.02,"l":42.835,"n":3055,"o":42.86,"t":"2026-10-13T13:50:00Z","v":397449,"vw":42.941564},{"c":42.87,"h":42.95,"l":42.825,"n":3215,"o":42.87,"t":"2026-10-13T13:55:00Z","v":398647,"vw":42.868791},{"c":42.7599,"h":42.88,"l":42.675,"n":5137,"o":42.87,"t":"2026-10-13T14:00:00Z","v":803688,"vw":42.757982},{"c":42.935,"h":42.975,"l":42.755,"n":2994,"o":42.755,"t":"2026-10-13T14:05:00Z","v":453361,"vw":42.88704},{"c":43.1254,"h":43.15,"l":42.935,"n":3098,"o":42.94,"t":"2026-10-13T14:10:00Z","v":498482,"vw":43.028907},{"c":43.145,"h":43.15,"l":43.0204,"n":2887,"o":43.13,"t":"2026-10-13T14:15:00Z","v":378774,"vw":43.110567},{"c":42.87,"h":43.15,"l":42.85,"n":3922,"o":43.145,"t":"2026-10-13T14:20:00Z","v":468132,"vw":43.001012},{"c":42.925,"h":42.94,"l":42.845,"n":2248,"o":42.875,"t":"2026-10-13T14:25:00Z","v":253935,"vw":42.888839},{"c":43.08,"h":43.085,"l":42.9235,"n":1584,"o":42.93,"t":"2026-10-13T14:30:00Z","v":147297,"vw":43.005846},{"c":43.115,"h":43.115,"l":43.055,"n":1755,"o":43.075,"t":"2026-10-13T14:35:00Z","v":268963,"vw":43.085071},{"c":43.125,"h":43.18,"l":43.08,"n":2522,"o":43.11,"t":"2026-10-13T14:40:00Z","v":320801,"vw":43.141303},{"c":43.06,"h":43.135,"l":43.0599,"n":1800,"o":43.125,"t":"2026-10-13T14:45:00Z","v":195067,"vw":43.094502},{"c":43.065,"h":43.0951,"l":43.0222,"n":1701,"o":43.07,"t":"2026-10-13T14:50:00Z","v":184125,"vw":43.061011},{"c":43.01,"h":43.085,"l":43.005,"n":1340,"o":43.065,"t":"2026-10-13T14:55:00Z","v":122779,"vw":43.044559},{"c":43.0099,"h":43.02,"l":42.93,"n":1677,"o":43,"t":"2026-10-13T15:00:00Z","v":164226,"vw":42.973384},{"c":43.03,"h":43.05,"l":42.99,"n":1869,"o":43.005,"t":"2026-10-13T15:05:00Z","v":380647,"vw":43.015871},{"c":42.995,"h":43.07,"l":42.9801,"n":1854,"o":43.025,"t":"2026-10-13T15:10:00Z","v":196051,"vw":43.025721},{"c":43.12,"h":43.12,"l":42.935,"n":2168,"o":42.99,"t":"2026-10-13T15:15:00Z","v":251114,"vw":42.9938},{"c":43.15,"h":43.16,"l":43.06,"n":2351,"o":43.115,"t":"2026-10-13T15:20:00Z","v":257176,"vw":43.101853},{"c":43.255,"h":43.3,"l":43.14,"n":2853,"o":43.16,"t":"2026-10-13T15:25:00Z","v":501831,"vw":43.197572},{"c":43.3,"h":43.35,"l":43.23,"n":2731,"o":43.255,"t":"2026-10-13T15:30:00Z","v":422310,"vw":43.287552},{"c":43.255,"h":43.315,"l":43.24,"n":2353,"o":43.295,"t":"2026-10-13T15:35:00Z","v":378963,"vw":43.271964},{"c":43.18,"h":43.2867,"l":43.18,"n":1766,"o":43.26,"t":"2026-10-13T15:40:00Z","v":205114,"vw":43.238672},{"c":43.245,"h":43.2521,"l":43.175,"n":1575,"o":43.175,"t":"2026-10-13T15:45:00Z","v":156906,"vw":43.213984},{"c":43.2817,"h":43.3,"l":43.24,"n":1292,"o":43.245,"t":"2026-10-13T15:50:00Z","v":134494,"vw":43.272328},{"c":43.215,"h":43.2958,"l":43.205,"n":1976,"o":43.285,"t":"2026-10-13T15:55:00Z","v":214513,"vw":43.254086},{"c":43.205,"h":43.22,"l":43.16,"n":1602,"o":43.215,"t":"2026-10-13T16:00:00Z","v":206326,"vw":43.191687},{"c":43.175,"h":43.225,"l":43.13,"n":1522,"o":43.2085,"t":"2026-10-13T16:05:00Z","v":235982,"vw":43.167254},{"c":43.235,"h":43.24,"l":43.15,"n":2295,"o":43.1751,"t":"2026-10-13T16:10:00Z","v":295173,"vw":43.18797},{"c":43.275,"h":43.3,"l":43.21,"n":1912,"o":43.23,"t":"2026-10-13T16:15:00Z","v":366508,"vw":43.263164},{"c":43.305,"h":43.33,"l":43.2701,"n":1481,"o":43.271,"t":"2026-10-13T16:20:00Z","v":175298,"vw":43.308445},{"c":43.29,"h":43.34,"l":43.25,"n":1471,"o":43.31,"t":"2026-10-13T16:25:00Z","v":201908,"vw":43.304168},{"c":43.325,"h":43.34,"l":43.275,"n":1314,"o":43.3,"t":"2026-10-13T16:30:00Z","v":127619,"vw":43.313918},{"c":43.325,"h":43.34,"l":43.3,"n":1244,"o":43.3275,"t":"2026-10-13T16:35:00Z","v":181394,"vw":43.326033},{"c":43.375,"h":43.4,"l":43.3115,"n":1414,"o":43.325,"t":"2026-10-13T16:40:00Z","v":174599,"vw":43.36337},{"c":43.385,"h":43.39,"l":43.335,"n":1037,"o":43.375,"t":"2026-10-13T16:45:00Z","v":93543,"vw":43.361351},{"c":43.4314,"h":43.46,"l":43.38,"n":2163,"o":43.38,"t":"2026-10-13T16:50:00Z","v":282904,"vw":43.422404},{"c":43.385,"h":43.44,"l":43.365,"n":1315,"o":43.43,"t":"2026-10-13T16:55:00Z","v":124222,"vw":43.393728},{"c":43.405,"h":43.42,"l":43.36,"n":1158,"o":43.385,"t":"2026-10-13T17:00:00Z","v":96118,"vw":43.389764},{"c":43.395,"h":43.41,"l":43.375,"n":902,"o":43.41,"t":"2026-10-13T17:05:00Z","v":56889,"vw":43.396394},{"c":43.38,"h":43.415,"l":43.375,"n":1069,"o":43.395,"t":"2026-10-13T17:10:00Z","v":73192,"vw":43.396494},{"c":43.29,"h":43.39,"l":43.285,"n":1108,"o":43.375,"t":"2026-10-13T17:15:00Z","v":95914,"vw":43.340512},{"c":43.33,"h":43.34,"l":43.28,"n":1081,"o":43.285,"t":"2026-10-13T17:20:00Z","v":103178,"vw":43.310029},{"c":43.335,"h":43.36,"l":43.32,"n":1348,"o":43.34,"t":"2026-10-13T17:25:00Z","v":158264,"vw":43.337086},{"c":43.285,"h":43.35,"l":43.25,"n":1424,"o":43.335,"t":"2026-10-13T17:30:00Z","v":180380,"vw":43.301091},{"c":43.315,"h":43.34,"l":43.275,"n":1232,"o":43.28,"t":"2026-10-13T17:35:00Z","v":104002,"vw":43.300496},{"c":43.325,"h":43.34,"l":43.3,"n":1024,"o":43.3182,"t":"2026-10-13T17:40:00Z","v":108477,"vw":43.319501},{"c":43.335,"h":43.36,"l":43.32,"n":1224,"o":43.325,"t":"2026-10-13T17:45:00Z","v":122781,"vw":43.336925},{"c":43.325,"h":43.39,"l":43.3101,"n":1598,"o":43.33,"t":"2026-10-13T17:50:00Z","v":179128,"vw":43.35951},{"c":43.305,"h":43.33,"l":43.2801,"n":1042,"o":43.325,"t":"2026-10-13T17:55:00Z","v":80060,"vw":43.307228},{"c":43.37,"h":43.38,"l":43.3,"n":1293,"o":43.31,"t":"2026-10-13T18:00:00Z","v":118679,"vw":43.320303},{"c":43.39,"h":43.42,"l":43.37,"n":1443,"o":43.37,"t":"2026-10-13T18:05:00Z","v":153878,"vw":43.394958},{"c":43.425,"h":43.43,"l":43.36,"n":1413,"o":43.385,"t":"2026-10-13T18:10:00Z","v":178050,"vw":43.397537},{"c":43.425,"h":43.44,"l":43.4,"n":1337,"o":43.425,"t":"2026-10-13T18:15:00Z","v":171246,"vw":43.423699},{"c":43.375,"h":43.43,"l":43.37,"n":1055,"o":43.42,"t":"2026-10-13T18:20:00Z","v":102155,"vw":43.396163},{"c":43.475,"h":43.48,"l":43.37,"n":1346,"o":43.38,"t":"2026-10-13T18:25:00Z","v":128099,"vw":43.437298},{"c":43.525,"h":43.55,"l":43.47,"n":1866,"o":43.475,"t":"2026-10-13T18:30:00Z","v":191871,"vw":43.503543},{"c":43.515,"h":43.54,"l":43.495,"n":1233,"o":43.522,"t":"2026-10-13T18:35:00Z","v":97116,"vw":43.516383},{"c":43.515,"h":43.53,"l":43.49,"n":1187,"o":43.5196,"t":"2026-10-13T18:40:00Z","v":95346,"vw":43.512425},{"c":43.544,"h":43.57,"l":43.515,"n":1575,"o":43.52,"t":"2026-10-13T18:45:00Z","v":148853,"vw":43.54307},{"c":43.565,"h":43.58,"l":43.545,"n":1533,"o":43.545,"t":"2026-10-13T18:50:00Z","v":263385,"vw":43.559641},{"c":43.63,"h":43.64,"l":43.5524,"n":1808,"o":43.565,"t":"2026-10-13T18:55:00Z","v":252393,"vw":43.580373},{"c":43.605,"h":43.675,"l":43.59,"n":1664,"o":43.625,"t":"2026-10-13T19:00:00Z","v":163693,"vw":43.629136},{"c":43.6,"h":43.625,"l":43.575,"n":1363,"o":43.605,"t":"2026-10-13T19:05:00Z","v":1469902,"vw":43.600666},{"c":43.585,"h":43.62,"l":43.58,"n":1264,"o":43.5985,"t":"2026-10-13T19:10:00Z","v":128332,"vw":43.597428},{"c":43.535,"h":43.6,"l":43.525,"n":1938,"o":43.588,"t":"2026-10-13T19:15:00Z","v":213391,"vw":43.567138},{"c":43.55,"h":43.555,"l":43.47,"n":1720,"o":43.54,"t":"2026-10-13T19:20:00Z","v":231187,"vw":43.519637},{"c":43.495,"h":43.5557,"l":43.485,"n":1977,"o":43.55,"t":"2026-10-13T19:25:00Z","v":182603,"vw":43.536932},{"c":43.495,"h":43.515,"l":43.48,"n":1853,"o":43.5,"t":"2026-10-13T19:30:00Z","v":195672,"vw":43.494775},{"c":43.375,"h":43.505,"l":43.37,"n":1985,"o":43.495,"t":"2026-10-13T19:35:00Z","v":260559,"vw":43.452286},{"c":43.395,"h":43.4,"l":43.35,"n":2136,"o":43.375,"t":"2026-10-13T19:40:00Z","v":256391,"vw":43.378724},{"c":43.415,"h":43.46,"l":43.395,"n":2432,"o":43.395,"t":"2026-10-13T19:45:00Z","v":243433,"vw":43.431018},{"c":43.395,"h":43.425,"l":43.39,"n":3175,"o":43.415,"t":"2026-10-13T19:50:00Z","v":365225,"vw":43.406447},{"c":43.53,"h":43.54,"l":43.395,"n":10496,"o":43.395,"t":"2026-10-13T19:55:00Z","v":1457277,"vw":43.485494},{"c":43.5,"h":43.53,"l":43.5,"n":163,"o":43.52,"t":"2026-10-13T20:00:00Z","v":4616427,"vw":43.529994},{"c":43.3228,"h":43.5,"l":43.3228,"n":9,"o":43.3347,"t":"2026-10-13T20:05:00Z","v":7754,"vw":43.333654},{"c":43.45,"h":43.48,"l":43.45,"n":8,"o":43.48,"t":"2026-10-13T20:10:00Z","v":267,"vw":43.464631},{"c":43.3563,"h":43.3563,"l":43.3563,"n":2,"o":43.3563,"t":"2026-10-13T20:15:00Z","v":350,"vw":43.3563},{"c":43.4099,"h":43.4099,"l":43.4,"n":7,"o":43.4,"t":"2026-10-13T20:20:00Z","v":274,"vw":43.40495},{"c":43.4401,"h":43.53,"l":43.4401,"n":7,"o":43.49,"t":"2026-10-13T20:35:00Z","v":8616,"vw":43.493249},{"c":43.47,"h":43.47,"l":43.46,"n":11,"o":43.46,"t":"2026-10-13T20:40:00Z","v":405,"vw":43.463314},{"c":43.49,"h":43.49,"l":43.46,"n":16,"o":43.49,"t":"2026-10-13T20:45:00Z","v":738,"vw":43.483258},{"c":43.44,"h":43.45,"l":43.44,"n":26,"o":43.44,"t":"2026-10-13T21:10:00Z","v":1115,"vw":43.444048},{"c":43.42,"h":43.44,"l":43.4,"n":21,"o":43.44,"t":"2026-10-13T21:15:00Z","v":9004,"vw":43.430675},{"c":43.45,"h":43.45,"l":43.4074,"n":10,"o":43.43,"t":"2026-10-13T21:20:00Z","v":898,"vw":43.421828},{"c":43.43,"h":43.48,"l":43.43,"n":12,"o":43.46,"t":"2026-10-13T21:35:00Z","v":2122,"vw":43.440831},{"c":43.4723,"h":43.4723,"l":43.4723,"n":2,"o":43.4723,"t":"2026-10-13T21:45:00Z","v":510,"vw":43.4723},{"c":43.48,"h":43.48,"l":43.48,"n":7,"o":43.48,"t":"2026-10-13T21:50:00Z","v":506,"vw":43.48},{"c":43.44,"h":43.44,"l":43.44,"n":5,"o":43.44,"t":"2026-10-13T21:55:00Z","v":1263,"vw":43.44},{"c":43.4415,"h":43.4415,"l":43.4415,"n":3,"o":43.4415,"t":"2026-10-13T22:05:00Z","v":156,"vw":43.4415},{"c":43.48,"h":43.48,"l":43.47,"n":8,"o":43.47,"t":"2026-10-13T22:10:00Z","v":972,"vw":43.472176},{"c":43.47,"h":43.48,"l":43.47,"n":8,"o":43.4799,"t":"2026-10-13T22:15:00Z","v":428,"vw":43.475307},{"c":43.46,"h":43.46,"l":43.45,"n":2,"o":43.45,"t":"2026-10-13T22:20:00Z","v":600,"vw":43.458333},{"c":43.42,"h":43.47,"l":43.42,"n":10,"o":43.4615,"t":"2026-10-13T22:25:00Z","v":14322,"vw":43.456938},{"c":43.45,"h":43.46,"l":43.4,"n":10,"o":43.46,"t":"2026-10-13T22:30:00Z","v":485,"vw":43.440748},{"c":43.4085,"h":43.4085,"l":43.4085,"n":1,"o":43.4085,"t":"2026-10-13T22:45:00Z","v":200,"vw":43.4085},{"c":43.46,"h":43.46,"l":43.46,"n":3,"o":43.46,"t":"2026-10-13T22:50:00Z","v":378,"vw":43.46},{"c":43.45,"h":43.47,"l":43.45,"n":5,"o":43.47,"t":"2026-10-13T23:00:00Z","v":314,"vw":43.460148},{"c":43.44,"h":43.44,"l":43.44,"n":5,"o":43.44,"t":"2026-10-13T23:05:00Z","v":9690,"vw":43.44},{"c":43.48,"h":43.48,"l":43.4296,"n":3,"o":43.4296,"t":"2026-10-13T23:15:00Z","v":1301,"vw":43.468369},{"c":43.44,"h":43.44,"l":43.44,"n":1,"o":43.44,"t":"2026-10-13T23:20:00Z","v":150,"vw":43.44},{"c":43.42,"h":43.42,"l":43.42,"n":3,"o":43.42,"t":"2026-10-13T23:25:00Z","v":1003,"vw":43.42},{"c":43.43,"h":43.45,"l":43.43,"n":10,"o":43.45,"t":"2026-10-13T23:30:00Z","v":515,"vw":43.433937},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-13T23:35:00Z","v":100,"vw":43.42},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-13T23:40:00Z","v":600,"vw":43.45},{"c":43.4293,"h":43.4293,"l":43.4293,"n":3,"o":43.4293,"t":"2026-10-13T23:50:00Z","v":265,"vw":43.4293},{"c":43.62,"h":43.62,"l":43.52,"n":68,"o":43.52,"t":"2026-10-14T08:00:00Z","v":1156,"vw":43.575},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-14T08:10:00Z","v":100,"vw":43.62},{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-10-14T08:25:00Z","v":568,"vw":43.63},{"c":43.6717,"h":43.68,"l":43.66,"n":11,"o":43.66,"t":"2026-10-14T08:40:00Z","v":1490,"vw":43.675585},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-14T08:55:00Z","v":2003,"vw":43.7},{"c":43.68,"h":43.68,"l":43.67,"n":8,"o":43.67,"t":"2026-10-14T09:20:00Z","v":358,"vw":43.674342},{"c":43.64,"h":43.64,"l":43.64,"n":9,"o":43.64,"t":"2026-10-14T09:55:00Z","v":1037,"vw":43.64},{"c":43.7,"h":43.7,"l":43.65,"n":10,"o":43.65,"t":"2026-10-14T10:00:00Z","v":1550,"vw":43.690931},{"c":43.65,"h":43.66,"l":43.63,"n":9,"o":43.66,"t":"2026-10-14T10:05:00Z","v":1371,"vw":43.652616},{"c":43.65,"h":43.66,"l":43.65,"n":8,"o":43.66,"t":"2026-10-14T10:15:00Z","v":1622,"vw":43.65066},{"c":43.75,"h":43.75,"l":43.7,"n":4,"o":43.7,"t":"2026-10-14T10:20:00Z","v":4099,"vw":43.732179},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-14T10:45:00Z","v":100,"vw":43.72},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-14T10:55:00Z","v":100,"vw":43.7},{"c":43.715,"h":43.72,"l":43.6486,"n":56,"o":43.7,"t":"2026-10-14T11:00:00Z","v":6385,"vw":43.701516},{"c":43.7,"h":43.7,"l":43.7,"n":4,"o":43.7,"t":"2026-10-14T11:05:00Z","v":127,"vw":43.7},{"c":43.72,"h":43.75,"l":43.7,"n":52,"o":43.75,"t":"2026-10-14T11:10:00Z","v":6510,"vw":43.720476},{"c":43.76,"h":43.76,"l":43.7062,"n":34,"o":43.7062,"t":"2026-10-14T11:15:00Z","v":7552,"vw":43.724918},{"c":43.75,"h":43.77,"l":43.7124,"n":65,"o":43.7531,"t":"2026-10-14T11:20:00Z","v":7671,"vw":43.750555},{"c":43.755,"h":43.8,"l":43.75,"n":49,"o":43.75,"t":"2026-10-14T11:25:00Z","v":7808,"vw":43.778067},{"c":43.76,"h":43.7915,"l":43.7,"n":25,"o":43.71,"t":"2026-10-14T11:30:00Z","v":4923,"vw":43.728531},{"c":43.7721,"h":43.7721,"l":43.7721,"n":2,"o":43.7721,"t":"2026-10-14T11:40:00Z","v":112,"vw":43.7721},{"c":43.7907,"h":43.7907,"l":43.75,"n":15,"o":43.75,"t":"2026-10-14T11:45:00Z","v":1701,"vw":43.760359},{"c":43.7917,"h":43.7917,"l":43.7917,"n":5,"o":43.7917,"t":"2026-10-14T11:50:00Z","v":514,"vw":43.7917},{"c":43.75,"h":43.79,"l":43.74,"n":22,"o":43.79,"t":"2026-10-14T11:55:00Z","v":14280,"vw":43.743698},{"c":43.79,"h":43.79,"l":43.726,"n":9,"o":43.726,"t":"2026-10-14T12:00:00Z","v":294,"vw":43.758},{"c":43.7968,"h":43.7986,"l":43.77,"n":12,"o":43.7986,"t":"2026-10-14T12:05:00Z","v":2610,"vw":43.780878},{"c":43.7938,"h":43.7938,"l":43.7574,"n":7,"o":43.7574,"t":"2026-10-14T12:10:00Z","v":2707,"vw":43.7924},{"c":43.75,"h":43.789,"l":43.75,"n":39,"o":43.789,"t":"2026-10-14T12:15:00Z","v":8496,"vw":43.768241},{"c":43.75,"h":43.75,"l":43.75,"n":5,"o":43.75,"t":"2026-10-14T12:20:00Z","v":133,"vw":43.75},{"c":43.79,"h":43.79,"l":43.76,"n":15,"o":43.76,"t":"2026-10-14T12:25:00Z","v":3490,"vw":43.766373},{"c":43.7,"h":43.77,"l":43.68,"n":52,"o":43.76,"t":"2026-10-14T12:30:00Z","v":7496,"vw":43.726922},{"c":43.6882,"h":43.75,"l":43.68,"n":42,"o":43.75,"t":"2026-10-14T12:35:00Z","v":3040,"vw":43.697695},{"c":43.72,"h":43.75,"l":43.7,"n":49,"o":43.7409,"t":"2026-10-14T12:40:00Z","v":14742,"vw":43.744202},{"c":43.7403,"h":43.7403,"l":43.704,"n":28,"o":43.71,"t":"2026-10-14T12:45:00Z","v":2379,"vw":43.71909},{"c":43.75,"h":43.75,"l":43.693,"n":45,"o":43.72,"t":"2026-10-14T12:50:00Z","v":5891,"vw":43.719029},{"c":43.7,"h":43.75,"l":43.6979,"n":41,"o":43.75,"t":"2026-10-14T12:55:00Z","v":4615,"vw":43.714926},{"c":43.75,"h":43.75,"l":43.66,"n":62,"o":43.75,"t":"2026-10-14T13:00:00Z","v":7808,"vw":43.689715},{"c":43.77,"h":43.77,"l":43.6916,"n":83,"o":43.6916,"t":"2026-10-14T13:05:00Z","v":8507,"vw":43.749219},{"c":43.7,"h":43.77,"l":43.7,"n":67,"o":43.7,"t":"2026-10-14T13:10:00Z","v":3626,"vw":43.719973},{"c":43.72,"h":43.73,"l":43.69,"n":34,"o":43.69,"t":"2026-10-14T13:15:00Z","v":2363,"vw":43.71645},{"c":43.651,"h":43.73,"l":43.65,"n":193,"o":43.73,"t":"2026-10-14T13:20:00Z","v":11698,"vw":43.69507},{"c":43.63,"h":43.67,"l":43.6,"n":109,"o":43.65,"t":"2026-10-14T13:25:00Z","v":8363,"vw":43.625724},{"c":43.561,"h":43.77,"l":43.54,"n":3139,"o":43.6,"t":"2026-10-14T13:30:00Z","v":578680,"vw":43.664544},{"c":43.305,"h":43.5999,"l":43.28,"n":2847,"o":43.55,"t":"2026-10-14T13:35:00Z","v":344090,"vw":43.452945},{"c":43.33,"h":43.365,"l":43.245,"n":1995,"o":43.31,"t":"2026-10-14T13:40:00Z","v":231901,"vw":43.29171},{"c":43.3699,"h":43.39,"l":43.3,"n":2217,"o":43.325,"t":"2026-10-14T13:45:00Z","v":254501,"vw":43.347207},{"c":43.475,"h":43.545,"l":43.34,"n":2228,"o":43.365,"t":"2026-10-14T13:50:00Z","v":254935,"vw":43.442443},{"c":43.415,"h":43.5,"l":43.3701,"n":2242,"o":43.47,"t":"2026-10-14T13:55:00Z","v":198655,"vw":43.438472},{"c":43.41,"h":43.4499,"l":43.37,"n":1915,"o":43.415,"t":"2026-10-14T14:00:00Z","v":162240,"vw":43.40086},{"c":43.525,"h":43.55,"l":43.41,"n":2373,"o":43.41,"t":"2026-10-14T14:05:00Z","v":233369,"vw":43.509149},{"c":43.5542,"h":43.5651,"l":43.515,"n":1965,"o":43.52,"t":"2026-10-14T14:10:00Z","v":193454,"vw":43.543098},{"c":43.605,"h":43.63,"l":43.5213,"n":1939,"o":43.56,"t":"2026-10-14T14:15:00Z","v":220576,"vw":43.573399},{"c":43.4758,"h":43.635,"l":43.47,"n":1760,"o":43.61,"t":"2026-10-14T14:20:00Z","v":290060,"vw":43.555999},{"c":43.505,"h":43.525,"l":43.455,"n":2167,"o":43.4788,"t":"2026-10-14T14:25:00Z","v":190157,"vw":43.486162},{"c":43.59,"h":43.61,"l":43.48,"n":1704,"o":43.505,"t":"2026-10-14T14:30:00Z","v":170863,"vw":43.558991},{"c":43.655,"h":43.7,"l":43.59,"n":2629,"o":43.595,"t":"2026-10-14T14:35:00Z","v":351539,"vw":43.657625},{"c":43.68,"h":43.7099,"l":43.635,"n":1601,"o":43.66,"t":"2026-10-14T14:40:00Z","v":187415,"vw":43.666777},{"c":43.765,"h":43.765,"l":43.68,"n":1663,"o":43.6833,"t":"2026-10-14T14:45:00Z","v":193360,"vw":43.727346},{"c":43.625,"h":43.765,"l":43.605,"n":1895,"o":43.765,"t":"2026-10-14T14:50:00Z","v":254160,"vw":43.661934},{"c":43.565,"h":43.66,"l":43.55,"n":1570,"o":43.6218,"t":"2026-10-14T14:55:00Z","v":160249,"vw":43.607346},{"c":43.6,"h":43.615,"l":43.53,"n":1345,"o":43.56,"t":"2026-10-14T15:00:00Z","v":132177,"vw":43.567971},{"c":43.67,"h":43.685,"l":43.59,"n":1411,"o":43.6,"t":"2026-10-14T15:05:00Z","v":152221,"vw":43.645966},{"c":43.745,"h":43.75,"l":43.67,"n":1534,"o":43.67,"t":"2026-10-14T15:10:00Z","v":154504,"vw":43.720872},{"c":43.775,"h":43.82,"l":43.74,"n":1697,"o":43.745,"t":"2026-10-14T15:15:00Z","v":254313,"vw":43.779706},{"c":43.855,"h":43.86,"l":43.775,"n":1591,"o":43.775,"t":"2026-10-14T15:20:00Z","v":182797,"vw":43.834913},{"c":43.805,"h":43.855,"l":43.79,"n":1434,"o":43.855,"t":"2026-10-14T15:25:00Z","v":400686,"vw":43.813354},{"c":43.85,"h":43.85,"l":43.775,"n":1174,"o":43.805,"t":"2026-10-14T15:30:00Z","v":115081,"vw":43.816744},{"c":43.915,"h":43.9377,"l":43.85,"n":1769,"o":43.85,"t":"2026-10-14T15:35:00Z","v":220465,"vw":43.897641},{"c":43.9,"h":43.95,"l":43.8911,"n":1265,"o":43.91,"t":"2026-10-14T15:40:00Z","v":124302,"vw":43.921818},{"c":43.96,"h":43.97,"l":43.875,"n":1391,"o":43.9,"t":"2026-10-14T15:45:00Z","v":144544,"vw":43.929386},{"c":43.965,"h":43.985,"l":43.94,"n":1158,"o":43.9601,"t":"2026-10-14T15:50:00Z","v":128057,"vw":43.96643},{"c":43.915,"h":43.98,"l":43.9001,"n":1417,"o":43.965,"t":"2026-10-14T15:55:00Z","v":170641,"vw":43.942075},{"c":43.93,"h":43.93,"l":43.85,"n":1873,"o":43.92,"t":"2026-10-14T16:00:00Z","v":197884,"vw":43.889423},{"c":43.895,"h":43.96,"l":43.88,"n":1465,"o":43.925,"t":"2026-10-14T16:05:00Z","v":121342,"vw":43.91887},{"c":43.955,"h":43.98,"l":43.89,"n":1363,"o":43.895,"t":"2026-10-14T16:10:00Z","v":118407,"vw":43.942087},{"c":43.905,"h":43.97,"l":43.9,"n":1429,"o":43.955,"t":"2026-10-14T16:15:00Z","v":197002,"vw":43.936739},{"c":43.99,"h":44.04,"l":43.905,"n":2333,"o":43.905,"t":"2026-10-14T16:20:00Z","v":305004,"vw":43.992674},{"c":44.0351,"h":44.05,"l":43.975,"n":1572,"o":43.99,"t":"2026-10-14T16:25:00Z","v":172716,"vw":44.010813},{"c":44.025,"h":44.075,"l":44.025,"n":1190,"o":44.0355,"t":"2026-10-14T16:30:00Z","v":113867,"vw":44.051289},{"c":43.955,"h":44.035,"l":43.92,"n":2409,"o":44.025,"t":"2026-10-14T16:35:00Z","v":434651,"vw":43.965639},{"c":43.915,"h":43.98,"l":43.91,"n":1266,"o":43.9507,"t":"2026-10-14T16:40:00Z","v":134447,"vw":43.942265},{"c":43.86,"h":43.93,"l":43.86,"n":1423,"o":43.915,"t":"2026-10-14T16:45:00Z","v":167426,"vw":43.896449},{"c":43.86,"h":43.905,"l":43.84,"n":1605,"o":43.86,"t":"2026-10-14T16:50:00Z","v":233812,"vw":43.874138},{"c":43.905,"h":43.925,"l":43.851,"n":1009,"o":43.86,"t":"2026-10-14T16:55:00Z","v":91638,"vw":43.890211},{"c":43.86,"h":43.905,"l":43.84,"n":1094,"o":43.9,"t":"2026-10-14T17:00:00Z","v":92326,"vw":43.8669},{"c":43.855,"h":43.89,"l":43.85,"n":1395,"o":43.865,"t":"2026-10-14T17:05:00Z","v":123784,"vw":43.868347},{"c":43.875,"h":43.875,"l":43.85,"n":1160,"o":43.86,"t":"2026-10-14T17:10:00Z","v":112075,"vw":43.865862},{"c":43.915,"h":43.925,"l":43.87,"n":1094,"o":43.875,"t":"2026-10-14T17:15:00Z","v":109107,"vw":43.896237},{"c":43.915,"h":43.945,"l":43.905,"n":1285,"o":43.92,"t":"2026-10-14T17:20:00Z","v":120302,"vw":43.926167},{"c":43.985,"h":43.99,"l":43.91,"n":1548,"o":43.915,"t":"2026-10-14T17:25:00Z","v":172285,"vw":43.961223},{"c":44.07,"h":44.085,"l":43.975,"n":1868,"o":43.985,"t":"2026-10-14T17:30:00Z","v":271733,"vw":44.032348},{"c":44.105,"h":44.115,"l":44.065,"n":2543,"o":44.08,"t":"2026-10-14T17:35:00Z","v":355765,"vw":44.090117},{"c":44.185,"h":44.2,"l":44.05,"n":2102,"o":44.1,"t":"2026-10-14T17:40:00Z","v":249989,"vw":44.117935},{"c":44.155,"h":44.2,"l":44.125,"n":1957,"o":44.19,"t":"2026-10-14T17:45:00Z","v":230998,"vw":44.163235},{"c":44.16,"h":44.2,"l":44.11,"n":2344,"o":44.16,"t":"2026-10-14T17:50:00Z","v":301210,"vw":44.165806},{"c":44.18,"h":44.18,"l":44.14,"n":1200,"o":44.16,"t":"2026-10-14T17:55:00Z","v":123365,"vw":44.165599},{"c":44.205,"h":44.22,"l":44.17,"n":2012,"o":44.18,"t":"2026-10-14T18:00:00Z","v":283820,"vw":44.196174},{"c":44.255,"h":44.26,"l":44.19,"n":1598,"o":44.2,"t":"2026-10-14T18:05:00Z","v":176749,"vw":44.235253},{"c":44.2261,"h":44.28,"l":44.212,"n":1603,"o":44.255,"t":"2026-10-14T18:10:00Z","v":186667,"vw":44.25563},{"c":44.224,"h":44.27,"l":44.22,"n":1251,"o":44.23,"t":"2026-10-14T18:15:00Z","v":131805,"vw":44.240053},{"c":44.245,"h":44.27,"l":44.229,"n":1246,"o":44.23,"t":"2026-10-14T18:20:00Z","v":155116,"vw":44.255783},{"c":44.205,"h":44.26,"l":44.18,"n":1633,"o":44.245,"t":"2026-10-14T18:25:00Z","v":171326,"vw":44.227948},{"c":44.21,"h":44.23,"l":44.17,"n":1519,"o":44.21,"t":"2026-10-14T18:30:00Z","v":174590,"vw":44.198876},{"c":44.165,"h":44.22,"l":44.15,"n":1292,"o":44.2,"t":"2026-10-14T18:35:00Z","v":131339,"vw":44.192964},{"c":44.195,"h":44.2,"l":44.155,"n":1283,"o":44.16,"t":"2026-10-14T18:40:00Z","v":143465,"vw":44.18196},{"c":44.205,"h":44.22,"l":44.165,"n":1425,"o":44.2,"t":"2026-10-14T18:45:00Z","v":157782,"vw":44.194415},{"c":44.2,"h":44.22,"l":44.195,"n":1489,"o":44.21,"t":"2026-10-14T18:50:00Z","v":166061,"vw":44.207729},{"c":44.2151,"h":44.22,"l":44.175,"n":1549,"o":44.205,"t":"2026-10-14T18:55:00Z","v":200431,"vw":44.197641},{"c":44.185,"h":44.25,"l":44.15,"n":2051,"o":44.22,"t":"2026-10-14T19:00:00Z","v":324863,"vw":44.202863},{"c":44.1912,"h":44.2,"l":44.18,"n":1446,"o":44.185,"t":"2026-10-14T19:05:00Z","v":172847,"vw":44.191965},{"c":44.145,"h":44.2,"l":44.13,"n":1773,"o":44.195,"t":"2026-10-14T19:10:00Z","v":201310,"vw":44.164604},{"c":44.115,"h":44.19,"l":44.095,"n":2117,"o":44.1499,"t":"2026-10-14T19:15:00Z","v":314981,"vw":44.138542},{"c":44.1401,"h":44.17,"l":44.09,"n":2156,"o":44.11,"t":"2026-10-14T19:20:00Z","v":295907,"vw":44.136098},{"c":44.185,"h":44.2,"l":44.12,"n":2438,"o":44.145,"t":"2026-10-14T19:25:00Z","v":304763,"vw":44.153622},{"c":44.175,"h":44.25,"l":44.175,"n":2412,"o":44.1895,"t":"2026-10-14T19:30:00Z","v":338241,"vw":44.223297},{"c":44.235,"h":44.24,"l":44.165,"n":2213,"o":44.175,"t":"2026-10-14T19:35:00Z","v":288252,"vw":44.206393},{"c":44.265,"h":44.28,"l":44.22,"n":2662,"o":44.235,"t":"2026-10-14T19:40:00Z","v":367961,"vw":44.253155},{"c":44.31,"h":44.33,"l":44.2425,"n":3672,"o":44.26,"t":"2026-10-14T19:45:00Z","v":561576,"vw":44.295823},{"c":44.335,"h":44.345,"l":44.2625,"n":4520,"o":44.31,"t":"2026-10-14T19:50:00Z","v":565732,"vw":44.311066},{"c":44.415,"h":44.425,"l":44.32,"n":14903,"o":44.33,"t":"2026-10-14T19:55:00Z","v":2371863,"vw":44.388674},{"c":44.25,"h":44.42,"l":44.25,"n":160,"o":44.42,"t":"2026-10-14T20:00:00Z","v":4443977,"vw":44.419995},{"c":44.3,"h":44.41,"l":44.3,"n":22,"o":44.3921,"t":"2026-10-14T20:05:00Z","v":5513,"vw":44.307402},{"c":44.35,"h":44.37,"l":44.3,"n":18,"o":44.3,"t":"2026-10-14T20:10:00Z","v":4961,"vw":44.343333},{"c":44.41,"h":44.41,"l":44.32,"n":9,"o":44.32,"t":"2026-10-14T20:15:00Z","v":1750,"vw":44.368837},{"c":44.37,"h":44.38,"l":44.37,"n":17,"o":44.38,"t":"2026-10-14T20:25:00Z","v":1210,"vw":44.377018},{"c":44.35,"h":44.35,"l":44.34,"n":5,"o":44.34,"t":"2026-10-14T20:30:00Z","v":266,"vw":44.346},{"c":44.3,"h":44.32,"l":44.2379,"n":26,"o":44.28,"t":"2026-10-14T20:35:00Z","v":2085,"vw":44.302003},{"c":44.32,"h":44.39,"l":44.3105,"n":13,"o":44.39,"t":"2026-10-14T20:40:00Z","v":877,"vw":44.332365},{"c":44.3481,"h":44.3481,"l":44.3481,"n":3,"o":44.3481,"t":"2026-10-14T20:45:00Z","v":108,"vw":44.3481},{"c":44.3283,"h":44.3283,"l":44.3283,"n":5,"o":44.3283,"t":"2026-10-14T20:50:00Z","v":674,"vw":44.3283},{"c":44.35,"h":44.35,"l":44.3,"n":28,"o":44.3,"t":"2026-10-14T20:55:00Z","v":2760,"vw":44.30516},{"c":44.35,"h":44.35,"l":44.35,"n":11,"o":44.35,"t":"2026-10-14T21:00:00Z","v":701,"vw":44.35},{"c":44.24,"h":44.3199,"l":44.24,"n":3,"o":44.3199,"t":"2026-10-14T21:05:00Z","v":505,"vw":44.25598},{"c":44.32,"h":44.32,"l":44.29,"n":6,"o":44.29,"t":"2026-10-14T21:10:00Z","v":333,"vw":44.3},{"c":44.3077,"h":44.3077,"l":44.3077,"n":3,"o":44.3077,"t":"2026-10-14T21:15:00Z","v":111,"vw":44.3077},{"c":44.3299,"h":44.3423,"l":44.3,"n":23,"o":44.31,"t":"2026-10-14T21:20:00Z","v":11517,"vw":44.315301},{"c":44.32,"h":44.32,"l":44.32,"n":6,"o":44.32,"t":"2026-10-14T21:25:00Z","v":819,"vw":44.32},{"c":44.3002,"h":44.3002,"l":44.3002,"n":1,"o":44.3002,"t":"2026-10-14T21:30:00Z","v":3350,"vw":44.3002},{"c":44.3507,"h":44.3507,"l":44.3507,"n":3,"o":44.3507,"t":"2026-10-14T21:35:00Z","v":235,"vw":44.3507},{"c":44.3,"h":44.32,"l":44.3,"n":9,"o":44.32,"t":"2026-10-14T21:40:00Z","v":280,"vw":44.31086},{"c":44.34,"h":44.34,"l":44.33,"n":5,"o":44.33,"t":"2026-10-14T21:45:00Z","v":414,"vw":44.335},{"c":44.4,"h":44.4,"l":44.32,"n":49,"o":44.34,"t":"2026-10-14T21:55:00Z","v":7294,"vw":44.373804},{"c":44.397,"h":44.397,"l":44.3,"n":18,"o":44.3,"t":"2026-10-14T22:10:00Z","v":1390,"vw":44.380833},{"c":44.39,"h":44.39,"l":44.39,"n":4,"o":44.39,"t":"2026-10-14T22:15:00Z","v":332,"vw":44.39},{"c":44.355,"h":44.36,"l":44.3261,"n":25,"o":44.355,"t":"2026-10-14T22:20:00Z","v":1411,"vw":44.3545},{"c":44.42,"h":44.42,"l":44.31,"n":28,"o":44.31,"t":"2026-10-14T22:25:00Z","v":4039,"vw":44.39387},{"c":44.44,"h":44.44,"l":44.42,"n":21,"o":44.42,"t":"2026-10-14T22:30:00Z","v":743,"vw":44.436667},{"c":44.42,"h":44.49,"l":44.41,"n":21,"o":44.49,"t":"2026-10-14T22:35:00Z","v":8095,"vw":44.440459},{"c":44.46,"h":44.46,"l":44.43,"n":8,"o":44.43,"t":"2026-10-14T22:40:00Z","v":3079,"vw":44.455329},{"c":44.42,"h":44.4538,"l":44.42,"n":8,"o":44.45,"t":"2026-10-14T22:45:00Z","v":3822,"vw":44.452626},{"c":44.45,"h":44.45,"l":44.44,"n":22,"o":44.44,"t":"2026-10-14T22:55:00Z","v":1001,"vw":44.448696},{"c":44.4493,"h":44.4493,"l":44.4493,"n":2,"o":44.4493,"t":"2026-10-14T23:00:00Z","v":101,"vw":44.4493},{"c":44.4208,"h":44.4467,"l":44.4208,"n":18,"o":44.4467,"t":"2026-10-14T23:10:00Z","v":422,"vw":44.438067},{"c":44.4339,"h":44.4339,"l":44.43,"n":14,"o":44.43,"t":"2026-10-14T23:15:00Z","v":1180,"vw":44.430375},{"c":44.5,"h":44.5,"l":44.5,"n":5,"o":44.5,"t":"2026-10-14T23:25:00Z","v":2520,"vw":44.5},{"c":44.48,"h":44.48,"l":44.42,"n":80,"o":44.42,"t":"2026-10-14T23:30:00Z","v":662,"vw":44.45},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-14T23:35:00Z","v":1250,"vw":44.5},{"c":44.49,"h":44.49,"l":44.424,"n":66,"o":44.44,"t":"2026-10-14T23:40:00Z","v":4261,"vw":44.450675},{"c":44.45,"h":44.4812,"l":44.42,"n":51,"o":44.477,"t":"2026-10-14T23:45:00Z","v":1148,"vw":44.462675},{"c":44.46,"h":44.46,"l":44.42,"n":31,"o":44.42,"t":"2026-10-14T23:50:00Z","v":3230,"vw":44.427851},{"c":44.4389,"h":44.53,"l":44.43,"n":275,"o":44.4324,"t":"2026-10-14T23:55:00Z","v":8811,"vw":44.472879},{"c":44.71,"h":44.75,"l":44.58,"n":338,"o":44.58,"t":"2026-10-15T08:00:00Z","v":7417,"vw":44.626399},{"c":44.88,"h":44.88,"l":44.88,"n":12,"o":44.88,"t":"2026-10-15T08:10:00Z","v":341,"vw":44.88},{"c":44.6,"h":44.6,"l":44.6,"n":12,"o":44.6,"t":"2026-10-15T08:15:00Z","v":170,"vw":44.6},{"c":44.8244,"h":44.8244,"l":44.8244,"n":1,"o":44.8244,"t":"2026-10-15T08:30:00Z","v":230,"vw":44.8244},{"c":44.78,"h":44.8,"l":44.78,"n":6,"o":44.8,"t":"2026-10-15T08:35:00Z","v":249,"vw":44.790228},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-15T08:40:00Z","v":300,"vw":44.75},{"c":44.81,"h":44.81,"l":44.81,"n":7,"o":44.81,"t":"2026-10-15T08:45:00Z","v":210,"vw":44.81},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-15T09:00:00Z","v":111,"vw":44.6},{"c":44.8,"h":44.8,"l":44.8,"n":4,"o":44.8,"t":"2026-10-15T09:30:00Z","v":227,"vw":44.8},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-15T09:40:00Z","v":225,"vw":44.82},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-15T10:10:00Z","v":158,"vw":44.8},{"c":44.72,"h":44.72,"l":44.69,"n":25,"o":44.695,"t":"2026-10-15T10:15:00Z","v":3512,"vw":44.695591},{"c":44.95,"h":44.95,"l":44.72,"n":35,"o":44.72,"t":"2026-10-15T10:20:00Z","v":3655,"vw":44.889529},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-15T10:30:00Z","v":100,"vw":44.74},{"c":44.85,"h":44.85,"l":44.83,"n":9,"o":44.83,"t":"2026-10-15T10:55:00Z","v":1050,"vw":44.836},{"c":44.86,"h":44.86,"l":44.77,"n":183,"o":44.79,"t":"2026-10-15T11:00:00Z","v":7174,"vw":44.81327},{"c":44.85,"h":44.9176,"l":44.8,"n":97,"o":44.9,"t":"2026-10-15T11:05:00Z","v":22510,"vw":44.842409},{"c":44.9,"h":44.92,"l":44.81,"n":69,"o":44.83,"t":"2026-10-15T11:10:00Z","v":18276,"vw":44.845629},{"c":44.9483,"h":44.95,"l":44.87,"n":47,"o":44.88,"t":"2026-10-15T11:15:00Z","v":31034,"vw":44.889119},{"c":44.94,"h":44.96,"l":44.9052,"n":26,"o":44.96,"t":"2026-10-15T11:20:00Z","v":2439,"vw":44.91441},{"c":44.9435,"h":44.99,"l":44.9435,"n":23,"o":44.97,"t":"2026-10-15T11:25:00Z","v":1463,"vw":44.958609},{"c":44.95,"h":44.95,"l":44.9,"n":34,"o":44.93,"t":"2026-10-15T11:30:00Z","v":11044,"vw":44.917323},{"c":44.9,"h":44.9448,"l":44.9,"n":71,"o":44.9448,"t":"2026-10-15T11:35:00Z","v":1631,"vw":44.916667},{"c":44.94,"h":44.94,"l":44.8856,"n":46,"o":44.888,"t":"2026-10-15T11:40:00Z","v":8563,"vw":44.927538},{"c":44.93,"h":44.98,"l":44.93,"n":14,"o":44.97,"t":"2026-10-15T11:45:00Z","v":502,"vw":44.957692},{"c":44.8986,"h":44.97,"l":44.8932,"n":12,"o":44.93,"t":"2026-10-15T11:50:00Z","v":2437,"vw":44.919709},{"c":44.9999,"h":44.9999,"l":44.9,"n":5,"o":44.9,"t":"2026-10-15T11:55:00Z","v":34996,"vw":44.999471},{"c":44.93,"h":44.95,"l":44.9,"n":35,"o":44.9498,"t":"2026-10-15T12:00:00Z","v":9025,"vw":44.946838},{"c":44.9748,"h":44.9748,"l":44.91,"n":14,"o":44.91,"t":"2026-10-15T12:05:00Z","v":705,"vw":44.934007},{"c":44.9495,"h":44.95,"l":44.949,"n":5,"o":44.95,"t":"2026-10-15T12:10:00Z","v":1475,"vw":44.9495},{"c":44.91,"h":44.95,"l":44.91,"n":37,"o":44.93,"t":"2026-10-15T12:15:00Z","v":6367,"vw":44.928959},{"c":44.9,"h":44.95,"l":44.88,"n":52,"o":44.92,"t":"2026-10-15T12:20:00Z","v":9989,"vw":44.904245},{"c":44.9485,"h":44.9485,"l":44.7979,"n":59,"o":44.89,"t":"2026-10-15T12:25:00Z","v":4294,"vw":44.878399},{"c":44.89,"h":44.89,"l":44.83,"n":22,"o":44.87,"t":"2026-10-15T12:30:00Z","v":1441,"vw":44.870109},{"c":44.96,"h":44.96,"l":44.8084,"n":45,"o":44.8084,"t":"2026-10-15T12:35:00Z","v":5015,"vw":44.914082},{"c":44.8041,"h":44.98,"l":44.8041,"n":73,"o":44.95,"t":"2026-10-15T12:40:00Z","v":5338,"vw":44.965823},{"c":44.8045,"h":44.95,"l":44.8,"n":15,"o":44.87,"t":"2026-10-15T12:45:00Z","v":1788,"vw":44.831892},{"c":45,"h":45,"l":44.8065,"n":84,"o":44.8065,"t":"2026-10-15T12:50:00Z","v":13377,"vw":44.965607},{"c":44.9139,"h":44.94,"l":44.9139,"n":38,"o":44.92,"t":"2026-10-15T12:55:00Z","v":4228,"vw":44.925458},{"c":44.95,"h":45,"l":44.9,"n":92,"o":44.99,"t":"2026-10-15T13:00:00Z","v":5406,"vw":44.986122},{"c":44.98,"h":44.98,"l":44.91,"n":52,"o":44.92,"t":"2026-10-15T13:05:00Z","v":2744,"vw":44.927175},{"c":44.94,"h":44.95,"l":44.92,"n":29,"o":44.92,"t":"2026-10-15T13:10:00Z","v":2356,"vw":44.942979},{"c":44.98,"h":44.98,"l":44.91,"n":50,"o":44.92,"t":"2026-10-15T13:15:00Z","v":3868,"vw":44.95152},{"c":44.93,"h":44.9675,"l":44.92,"n":63,"o":44.96,"t":"2026-10-15T13:20:00Z","v":10662,"vw":44.941961},{"c":44.91,"h":45.04,"l":44.9,"n":207,"o":44.98,"t":"2026-10-15T13:25:00Z","v":34352,"vw":44.9755},{"c":45.005,"h":45.11,"l":44.88,"n":3617,"o":45,"t":"2026-10-15T13:30:00Z","v":865226,"vw":45.007648},{"c":45.02,"h":45.19,"l":44.97,"n":2690,"o":45.005,"t":"2026-10-15T13:35:00Z","v":353585,"vw":45.081937},{"c":44.86,"h":45.025,"l":44.825,"n":2312,"o":45.025,"t":"2026-10-15T13:40:00Z","v":352395,"vw":44.912999},{"c":45.1306,"h":45.14,"l":44.86,"n":3072,"o":44.87,"t":"2026-10-15T13:45:00Z","v":338406,"vw":45.03572},{"c":45.3,"h":45.32,"l":45.1,"n":2264,"o":45.1399,"t":"2026-10-15T13:50:00Z","v":278273,"vw":45.228532},{"c":45.245,"h":45.39,"l":45.234,"n":2212,"o":45.3,"t":"2026-10-15T13:55:00Z","v":258250,"vw":45.327503},{"c":45.155,"h":45.34,"l":45.13,"n":3581,"o":45.26,"t":"2026-10-15T14:00:00Z","v":476070,"vw":45.24086},{"c":45.265,"h":45.325,"l":45.155,"n":3618,"o":45.155,"t":"2026-10-15T14:05:00Z","v":616139,"vw":45.267252},{"c":45.28,"h":45.295,"l":45.13,"n":2543,"o":45.26,"t":"2026-10-15T14:10:00Z","v":318495,"vw":45.229747},{"c":45.405,"h":45.44,"l":45.26,"n":3345,"o":45.275,"t":"2026-10-15T14:15:00Z","v":540818,"vw":45.388872},{"c":45.35,"h":45.43,"l":45.34,"n":2252,"o":45.41,"t":"2026-10-15T14:20:00Z","v":297030,"vw":45.381738},{"c":45.475,"h":45.5,"l":45.335,"n":1914,"o":45.34,"t":"2026-10-15T14:25:00Z","v":246405,"vw":45.412176},{"c":45.515,"h":45.58,"l":45.475,"n":2664,"o":45.475,"t":"2026-10-15T14:30:00Z","v":508892,"vw":45.540774},{"c":45.265,"h":45.545,"l":45.26,"n":3685,"o":45.515,"t":"2026-10-15T14:35:00Z","v":600148,"vw":45.433315},{"c":45.145,"h":45.32,"l":45.13,"n":3025,"o":45.275,"t":"2026-10-15T14:40:00Z","v":442083,"vw":45.224235},{"c":45.2285,"h":45.23,"l":45.09,"n":1803,"o":45.145,"t":"2026-10-15T14:45:00Z","v":220536,"vw":45.147661},{"c":45.195,"h":45.2795,"l":45.185,"n":2021,"o":45.2274,"t":"2026-10-15T14:50:00Z","v":242284,"vw":45.233926},{"c":45.075,"h":45.195,"l":45.05,"n":2544,"o":45.195,"t":"2026-10-15T14:55:00Z","v":284579,"vw":45.102998},{"c":45.16,"h":45.2,"l":45.05,"n":1943,"o":45.075,"t":"2026-10-15T15:00:00Z","v":239151,"vw":45.122515},{"c":45.095,"h":45.2,"l":45.075,"n":1580,"o":45.17,"t":"2026-10-15T15:05:00Z","v":171926,"vw":45.120602},{"c":44.99,"h":45.1051,"l":44.99,"n":2126,"o":45.1,"t":"2026-10-15T15:10:00Z","v":282206,"vw":45.056081},{"c":45.02,"h":45.055,"l":44.875,"n":2099,"o":44.9839,"t":"2026-10-15T15:15:00Z","v":258214,"vw":44.969237},{"c":45.155,"h":45.155,"l":45.0042,"n":1104,"o":45.015,"t":"2026-10-15T15:20:00Z","v":117127,"vw":45.065096},{"c":45.3,"h":45.305,"l":45.145,"n":1485,"o":45.155,"t":"2026-10-15T15:25:00Z","v":194943,"vw":45.224251},{"c":45.305,"h":45.33,"l":45.29,"n":1525,"o":45.3,"t":"2026-10-15T15:30:00Z","v":195209,"vw":45.308905},{"c":45.335,"h":45.35,"l":45.28,"n":1460,"o":45.31,"t":"2026-10-15T15:35:00Z","v":187468,"vw":45.322662},{"c":45.2413,"h":45.3372,"l":45.23,"n":1431,"o":45.335,"t":"2026-10-15T15:40:00Z","v":180612,"vw":45.26498},{"c":45.2301,"h":45.27,"l":45.23,"n":938,"o":45.24,"t":"2026-10-15T15:45:00Z","v":109673,"vw":45.253454},{"c":45.105,"h":45.235,"l":45.105,"n":1225,"o":45.235,"t":"2026-10-15T15:50:00Z","v":159813,"vw":45.197958},{"c":45.045,"h":45.13,"l":45.035,"n":1202,"o":45.105,"t":"2026-10-15T15:55:00Z","v":124411,"vw":45.103471},{"c":45.01,"h":45.06,"l":44.98,"n":1227,"o":45.04,"t":"2026-10-15T16:00:00Z","v":136701,"vw":45.030872},{"c":45.135,"h":45.135,"l":45,"n":2069,"o":45.02,"t":"2026-10-15T16:05:00Z","v":287790,"vw":45.057887},{"c":45.025,"h":45.14,"l":45.015,"n":1174,"o":45.14,"t":"2026-10-15T16:10:00Z","v":133165,"vw":45.080335},{"c":45.055,"h":45.06,"l":45.005,"n":853,"o":45.02,"t":"2026-10-15T16:15:00Z","v":96419,"vw":45.032894},{"c":45.085,"h":45.135,"l":45.06,"n":1229,"o":45.06,"t":"2026-10-15T16:20:00Z","v":138768,"vw":45.089835},{"c":45.095,"h":45.115,"l":45.06,"n":1321,"o":45.08,"t":"2026-10-15T16:25:00Z","v":156500,"vw":45.085862},{"c":45.055,"h":45.0951,"l":45.0403,"n":1112,"o":45.0951,"t":"2026-10-15T16:30:00Z","v":125955,"vw":45.066631},{"c":45.04,"h":45.0699,"l":45.03,"n":1303,"o":45.055,"t":"2026-10-15T16:35:00Z","v":124157,"vw":45.048214},{"c":45.03,"h":45.09,"l":45.03,"n":1230,"o":45.045,"t":"2026-10-15T16:40:00Z","v":181005,"vw":45.062624},{"c":45.005,"h":45.045,"l":44.98,"n":1008,"o":45.04,"t":"2026-10-15T16:45:00Z","v":106072,"vw":45.003945},{"c":45.005,"h":45.035,"l":44.985,"n":992,"o":45.01,"t":"2026-10-15T16:50:00Z","v":128973,"vw":45.006541},{"c":44.95,"h":45.03,"l":44.91,"n":1270,"o":45.005,"t":"2026-10-15T16:55:00Z","v":149658,"vw":44.971767},{"c":44.925,"h":44.97,"l":44.915,"n":1049,"o":44.945,"t":"2026-10-15T17:00:00Z","v":120390,"vw":44.938966},{"c":44.87,"h":44.94,"l":44.86,"n":1446,"o":44.92,"t":"2026-10-15T17:05:00Z","v":144934,"vw":44.892417},{"c":44.8112,"h":44.905,"l":44.81,"n":1391,"o":44.875,"t":"2026-10-15T17:10:00Z","v":129595,"vw":44.8639},{"c":44.825,"h":44.84,"l":44.8001,"n":1044,"o":44.815,"t":"2026-10-15T17:15:00Z","v":106958,"vw":44.815109},{"c":44.805,"h":44.86,"l":44.805,"n":1155,"o":44.825,"t":"2026-10-15T17:20:00Z","v":149774,"vw":44.837528},{"c":44.825,"h":44.85,"l":44.8,"n":1217,"o":44.805,"t":"2026-10-15T17:25:00Z","v":147504,"vw":44.820936},{"c":44.805,"h":44.825,"l":44.77,"n":1304,"o":44.825,"t":"2026-10-15T17:30:00Z","v":168283,"vw":44.791714},{"c":44.77,"h":44.83,"l":44.765,"n":1378,"o":44.805,"t":"2026-10-15T17:35:00Z","v":144687,"vw":44.785393},{"c":44.7,"h":44.7751,"l":44.68,"n":1516,"o":44.7712,"t":"2026-10-15T17:40:00Z","v":200575,"vw":44.713644},{"c":44.695,"h":44.71,"l":44.66,"n":1541,"o":44.7,"t":"2026-10-15T17:45:00Z","v":238266,"vw":44.683566},{"c":44.765,"h":44.7755,"l":44.65,"n":2289,"o":44.695,"t":"2026-10-15T17:50:00Z","v":373416,"vw":44.693609},{"c":44.731,"h":44.77,"l":44.7,"n":902,"o":44.765,"t":"2026-10-15T17:55:00Z","v":99728,"vw":44.741144},{"c":44.755,"h":44.77,"l":44.73,"n":1098,"o":44.735,"t":"2026-10-15T18:00:00Z","v":132780,"vw":44.751971},{"c":44.685,"h":44.76,"l":44.685,"n":1140,"o":44.76,"t":"2026-10-15T18:05:00Z","v":100765,"vw":44.730548},{"c":44.695,"h":44.71,"l":44.66,"n":933,"o":44.685,"t":"2026-10-15T18:10:00Z","v":97449,"vw":44.682022},{"c":44.715,"h":44.735,"l":44.685,"n":1193,"o":44.7,"t":"2026-10-15T18:15:00Z","v":136073,"vw":44.713085},{"c":44.66,"h":44.72,"l":44.65,"n":1127,"o":44.715,"t":"2026-10-15T18:20:00Z","v":163901,"vw":44.671558},{"c":44.6876,"h":44.69,"l":44.64,"n":1094,"o":44.665,"t":"2026-10-15T18:25:00Z","v":131683,"vw":44.66216},{"c":44.725,"h":44.74,"l":44.6805,"n":1001,"o":44.6805,"t":"2026-10-15T18:30:00Z","v":84862,"vw":44.712999},{"c":44.665,"h":44.725,"l":44.66,"n":1102,"o":44.725,"t":"2026-10-15T18:35:00Z","v":158077,"vw":44.682436},{"c":44.645,"h":44.68,"l":44.62,"n":1746,"o":44.67,"t":"2026-10-15T18:40:00Z","v":215279,"vw":44.650497},{"c":44.625,"h":44.67,"l":44.62,"n":1171,"o":44.645,"t":"2026-10-15T18:45:00Z","v":140607,"vw":44.652224},{"c":44.615,"h":44.64,"l":44.59,"n":1241,"o":44.62,"t":"2026-10-15T18:50:00Z","v":99822,"vw":44.621385},{"c":44.585,"h":44.625,"l":44.575,"n":1508,"o":44.615,"t":"2026-10-15T18:55:00Z","v":146124,"vw":44.601609},{"c":44.535,"h":44.595,"l":44.53,"n":1288,"o":44.585,"t":"2026-10-15T19:00:00Z","v":135408,"vw":44.556083},{"c":44.54,"h":44.57,"l":44.525,"n":1302,"o":44.535,"t":"2026-10-15T19:05:00Z","v":129421,"vw":44.550459},{"c":44.49,"h":44.54,"l":44.48,"n":1496,"o":44.54,"t":"2026-10-15T19:10:00Z","v":151128,"vw":44.505721},{"c":44.42,"h":44.505,"l":44.42,"n":1877,"o":44.485,"t":"2026-10-15T19:15:00Z","v":214638,"vw":44.46361},{"c":44.375,"h":44.44,"l":44.3601,"n":2074,"o":44.425,"t":"2026-10-15T19:20:00Z","v":234211,"vw":44.400541},{"c":44.3101,"h":44.4073,"l":44.29,"n":2530,"o":44.375,"t":"2026-10-15T19:25:00Z","v":321957,"vw":44.351062},{"c":44.355,"h":44.355,"l":44,"n":3055,"o":44.3199,"t":"2026-10-15T19:30:00Z","v":373054,"vw":44.305662},{"c":44.3,"h":44.36,"l":44.23,"n":2451,"o":44.35,"t":"2026-10-15T19:35:00Z","v":252763,"vw":44.286996},{"c":44.385,"h":44.39,"l":44.3,"n":2334,"o":44.305,"t":"2026-10-15T19:40:00Z","v":253158,"vw":44.33882},{"c":44.38,"h":44.41,"l":44.34,"n":2560,"o":44.39,"t":"2026-10-15T19:45:00Z","v":305256,"vw":44.375441},{"c":44.405,"h":44.42,"l":44.3612,"n":3886,"o":44.39,"t":"2026-10-15T19:50:00Z","v":486258,"vw":44.394283},{"c":44.41,"h":44.49,"l":44.35,"n":11707,"o":44.41,"t":"2026-10-15T19:55:00Z","v":1484780,"vw":44.429548},{"c":44.4,"h":44.42,"l":44.3755,"n":123,"o":44.4,"t":"2026-10-15T20:00:00Z","v":5655658,"vw":44.400002},{"c":44.381,"h":44.55,"l":44.381,"n":19,"o":44.55,"t":"2026-10-15T20:05:00Z","v":1061876,"vw":44.411387},{"c":44.5,"h":44.5058,"l":44.38,"n":23,"o":44.45,"t":"2026-10-15T20:10:00Z","v":21034,"vw":44.440047},{"c":44.7684,"h":44.7684,"l":44.4104,"n":9,"o":44.4104,"t":"2026-10-15T20:20:00Z","v":3097,"vw":44.613973},{"c":44.43,"h":44.47,"l":44.43,"n":8,"o":44.47,"t":"2026-10-15T20:25:00Z","v":278,"vw":44.448868},{"c":44.43,"h":44.43,"l":44.43,"n":2,"o":44.43,"t":"2026-10-15T20:30:00Z","v":113,"vw":44.43},{"c":44.44,"h":44.44,"l":44.43,"n":2,"o":44.43,"t":"2026-10-15T20:35:00Z","v":800,"vw":44.435},{"c":44.42,"h":44.42,"l":44.31,"n":82,"o":44.4,"t":"2026-10-15T20:40:00Z","v":13646,"vw":44.383632},{"c":44.5473,"h":44.5473,"l":44.5473,"n":5,"o":44.5473,"t":"2026-10-15T20:45:00Z","v":144,"vw":44.5473},{"c":44.63,"h":44.63,"l":44.48,"n":3,"o":44.48,"t":"2026-10-15T20:50:00Z","v":360,"vw":44.587143},{"c":44.42,"h":44.42,"l":44.42,"n":22,"o":44.42,"t":"2026-10-15T20:55:00Z","v":1567,"vw":44.42},{"c":44.37,"h":44.4,"l":44.37,"n":13,"o":44.4,"t":"2026-10-15T21:00:00Z","v":589,"vw":44.379},{"c":44.44,"h":44.44,"l":44.44,"n":4,"o":44.44,"t":"2026-10-15T21:05:00Z","v":2252,"vw":44.44},{"c":44.47,"h":44.47,"l":44.47,"n":13,"o":44.47,"t":"2026-10-15T21:10:00Z","v":496,"vw":44.47},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-15T21:20:00Z","v":500,"vw":44.41},{"c":44.46,"h":44.46,"l":44.46,"n":4,"o":44.46,"t":"2026-10-15T21:25:00Z","v":1013,"vw":44.46},{"c":44.5518,"h":44.5518,"l":44.5518,"n":1,"o":44.5518,"t":"2026-10-15T21:30:00Z","v":500,"vw":44.5518},{"c":44.4,"h":44.43,"l":44.4,"n":7,"o":44.43,"t":"2026-10-15T21:35:00Z","v":1324,"vw":44.402429},{"c":44.6,"h":44.6,"l":44.44,"n":8,"o":44.44,"t":"2026-10-15T21:40:00Z","v":1375,"vw":44.573647},{"c":44.44,"h":44.46,"l":44.44,"n":6,"o":44.46,"t":"2026-10-15T21:45:00Z","v":15656,"vw":44.441027},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-15T21:50:00Z","v":301,"vw":44.55},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-15T22:20:00Z","v":125,"vw":44.43},{"c":44.3387,"h":44.3387,"l":44.3387,"n":1,"o":44.3387,"t":"2026-10-15T22:25:00Z","v":500,"vw":44.3387},{"c":44.5047,"h":44.5047,"l":44.5047,"n":1,"o":44.5047,"t":"2026-10-15T22:30:00Z","v":381,"vw":44.5047},{"c":44.43,"h":44.43,"l":44.43,"n":3,"o":44.43,"t":"2026-10-15T22:50:00Z","v":275,"vw":44.43},{"c":44.47,"h":44.47,"l":44.45,"n":14,"o":44.45,"t":"2026-10-15T22:55:00Z","v":4005,"vw":44.460965},{"c":44.5262,"h":44.5262,"l":44.5262,"n":2,"o":44.5262,"t":"2026-10-15T23:15:00Z","v":251,"vw":44.5262},{"c":44.3325,"h":44.55,"l":44.3325,"n":4,"o":44.55,"t":"2026-10-15T23:20:00Z","v":500,"vw":44.4425},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-10-15T23:35:00Z","v":166,"vw":44.45},{"c":44.46,"h":44.46,"l":44.46,"n":3,"o":44.46,"t":"2026-10-15T23:40:00Z","v":226,"vw":44.46},{"c":44.4778,"h":44.4778,"l":44.46,"n":6,"o":44.47,"t":"2026-10-15T23:45:00Z","v":1013,"vw":44.462896},{"c":44.47,"h":44.49,"l":44.4,"n":120,"o":44.4,"t":"2026-10-16T08:00:00Z","v":3026,"vw":44.450239},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T08:05:00Z","v":200,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T08:40:00Z","v":100,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-16T10:55:00Z","v":920,"vw":44.5},{"c":44.51,"h":44.52,"l":44.51,"n":12,"o":44.52,"t":"2026-10-16T11:00:00Z","v":2020,"vw":44.514125},{"c":44.55,"h":44.55,"l":44.55,"n":4,"o":44.55,"t":"2026-10-16T11:05:00Z","v":131,"vw":44.55},{"c":44.6,"h":44.62,"l":44.6,"n":10,"o":44.6,"t":"2026-10-16T11:10:00Z","v":598,"vw":44.609437},{"c":44.6399,"h":44.6399,"l":44.58,"n":6,"o":44.58,"t":"2026-10-16T11:25:00Z","v":913,"vw":44.58673},{"c":44.58,"h":44.58,"l":44.58,"n":6,"o":44.58,"t":"2026-10-16T11:30:00Z","v":861,"vw":44.58},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-10-16T11:40:00Z","v":117,"vw":44.55},{"c":44.62,"h":44.62,"l":44.62,"n":8,"o":44.62,"t":"2026-10-16T11:45:00Z","v":380,"vw":44.62},{"c":44.65,"h":44.65,"l":44.64,"n":4,"o":44.64,"t":"2026-10-16T11:50:00Z","v":319,"vw":44.646667},{"c":44.67,"h":44.67,"l":44.64,"n":4,"o":44.64,"t":"2026-10-16T11:55:00Z","v":611,"vw":44.655},{"c":44.7178,"h":44.7178,"l":44.63,"n":18,"o":44.65,"t":"2026-10-16T12:05:00Z","v":588,"vw":44.658136},{"c":44.63,"h":44.63,"l":44.63,"n":2,"o":44.63,"t":"2026-10-16T12:10:00Z","v":233,"vw":44.63},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-10-16T12:15:00Z","v":201,"vw":44.7},{"c":44.74,"h":44.74,"l":44.65,"n":4,"o":44.65,"t":"2026-10-16T12:20:00Z","v":285,"vw":44.684091},{"c":44.67,"h":44.67,"l":44.67,"n":4,"o":44.67,"t":"2026-10-16T12:25:00Z","v":609,"vw":44.67},{"c":44.65,"h":44.65,"l":44.65,"n":2,"o":44.65,"t":"2026-10-16T12:35:00Z","v":182,"vw":44.65},{"c":44.68,"h":44.68,"l":44.68,"n":5,"o":44.68,"t":"2026-10-16T12:40:00Z","v":226,"vw":44.68},{"c":44.69,"h":44.69,"l":44.69,"n":5,"o":44.69,"t":"2026-10-16T12:45:00Z","v":104,"vw":44.69},{"c":44.6232,"h":44.72,"l":44.6232,"n":26,"o":44.7,"t":"2026-10-16T12:55:00Z","v":1880,"vw":44.695874},{"c":44.705,"h":44.71,"l":44.7,"n":16,"o":44.71,"t":"2026-10-16T13:00:00Z","v":4624,"vw":44.706956},{"c":44.79,"h":44.79,"l":44.78,"n":14,"o":44.78,"t":"2026-10-16T13:10:00Z","v":554,"vw":44.787202},{"c":44.8338,"h":44.86,"l":44.6994,"n":22,"o":44.6994,"t":"2026-10-16T13:15:00Z","v":2268,"vw":44.787958},{"c":44.77,"h":44.77,"l":44.7,"n":10,"o":44.7075,"t":"2026-10-16T13:20:00Z","v":5340,"vw":44.767087},{"c":44.97,"h":44.97,"l":44.72,"n":64,"o":44.84,"t":"2026-10-16T13:25:00Z","v":10717,"vw":44.912413},{"c":44.455,"h":45.055,"l":44.37,"n":5389,"o":44.83,"t":"2026-10-16T13:30:00Z","v":1929690,"vw":44.854901},{"c":44.865,"h":44.9,"l":44.455,"n":2059,"o":44.455,"t":"2026-10-16T13:35:00Z","v":200401,"vw":44.661754},{"c":44.82,"h":44.88,"l":44.7704,"n":2150,"o":44.86,"t":"2026-10-16T13:40:00Z","v":199678,"vw":44.828919},{"c":44.74,"h":44.85,"l":44.69,"n":1697,"o":44.815,"t":"2026-10-16T13:45:00Z","v":186825,"vw":44.768462},{"c":44.72,"h":44.81,"l":44.6903,"n":2135,"o":44.74,"t":"2026-10-16T13:50:00Z","v":179694,"vw":44.766481},{"c":44.726,"h":44.77,"l":44.675,"n":2053,"o":44.71,"t":"2026-10-16T13:55:00Z","v":204190,"vw":44.717288},{"c":44.655,"h":44.785,"l":44.625,"n":1799,"o":44.73,"t":"2026-10-16T14:00:00Z","v":174361,"vw":44.697679},{"c":44.825,"h":44.84,"l":44.665,"n":2221,"o":44.665,"t":"2026-10-16T14:05:00Z","v":195179,"vw":44.76029},{"c":44.705,"h":44.85,"l":44.6939,"n":2198,"o":44.825,"t":"2026-10-16T14:10:00Z","v":253673,"vw":44.771522},{"c":44.695,"h":44.715,"l":44.65,"n":1533,"o":44.705,"t":"2026-10-16T14:15:00Z","v":157148,"vw":44.686199},{"c":44.69,"h":44.705,"l":44.64,"n":1837,"o":44.6916,"t":"2026-10-16T14:20:00Z","v":180493,"vw":44.674752},{"c":44.7761,"h":44.82,"l":44.665,"n":2111,"o":44.685,"t":"2026-10-16T14:25:00Z","v":311616,"vw":44.736662},{"c":44.735,"h":44.8451,"l":44.71,"n":1588,"o":44.775,"t":"2026-10-16T14:30:00Z","v":158243,"vw":44.777331},{"c":44.775,"h":44.795,"l":44.715,"n":1805,"o":44.735,"t":"2026-10-16T14:35:00Z","v":151969,"vw":44.751523},{"c":44.73,"h":44.78,"l":44.715,"n":1200,"o":44.7751,"t":"2026-10-16T14:40:00Z","v":93617,"vw":44.742771},{"c":44.72,"h":44.75,"l":44.69,"n":1555,"o":44.73,"t":"2026-10-16T14:45:00Z","v":163907,"vw":44.722806},{"c":44.7301,"h":44.81,"l":44.725,"n":1223,"o":44.73,"t":"2026-10-16T14:50:00Z","v":103552,"vw":44.767618},{"c":44.725,"h":44.77,"l":44.7,"n":1387,"o":44.74,"t":"2026-10-16T14:55:00Z","v":102424,"vw":44.734574},{"c":44.84,"h":44.84,"l":44.71,"n":1592,"o":44.725,"t":"2026-10-16T15:00:00Z","v":120601,"vw":44.78172},{"c":44.945,"h":44.95,"l":44.83,"n":1403,"o":44.845,"t":"2026-10-16T15:05:00Z","v":124782,"vw":44.884341},{"c":44.955,"h":44.9861,"l":44.905,"n":2022,"o":44.95,"t":"2026-10-16T15:10:00Z","v":182549,"vw":44.939313},{"c":44.975,"h":44.9951,"l":44.925,"n":1647,"o":44.955,"t":"2026-10-16T15:15:00Z","v":130653,"vw":44.957464},{"c":44.97,"h":45.04,"l":44.96,"n":1710,"o":44.97,"t":"2026-10-16T15:20:00Z","v":208051,"vw":45.006617},{"c":44.968,"h":44.9999,"l":44.93,"n":1387,"o":44.975,"t":"2026-10-16T15:25:00Z","v":122202,"vw":44.965578},{"c":44.8401,"h":44.99,"l":44.84,"n":1410,"o":44.965,"t":"2026-10-16T15:30:00Z","v":108092,"vw":44.921641},{"c":44.9158,"h":44.955,"l":44.845,"n":1498,"o":44.845,"t":"2026-10-16T15:35:00Z","v":137232,"vw":44.895978},{"c":44.895,"h":44.93,"l":44.85,"n":2054,"o":44.92,"t":"2026-10-16T15:40:00Z","v":206104,"vw":44.875223},{"c":44.835,"h":44.895,"l":44.835,"n":1335,"o":44.895,"t":"2026-10-16T15:45:00Z","v":201968,"vw":44.855623},{"c":44.86,"h":44.89,"l":44.835,"n":990,"o":44.8388,"t":"2026-10-16T15:50:00Z","v":84234,"vw":44.858228},{"c":44.745,"h":44.875,"l":44.7151,"n":1804,"o":44.855,"t":"2026-10-16T15:55:00Z","v":494116,"vw":44.817443},{"c":44.7,"h":44.78,"l":44.685,"n":1314,"o":44.74,"t":"2026-10-16T16:00:00Z","v":98777,"vw":44.729772},{"c":44.77,"h":44.78,"l":44.595,"n":2522,"o":44.705,"t":"2026-10-16T16:05:00Z","v":345054,"vw":44.69767},{"c":44.795,"h":44.825,"l":44.76,"n":972,"o":44.76,"t":"2026-10-16T16:10:00Z","v":89837,"vw":44.800441},{"c":44.735,"h":44.8,"l":44.735,"n":1003,"o":44.8,"t":"2026-10-16T16:15:00Z","v":99810,"vw":44.763269},{"c":44.79,"h":44.81,"l":44.74,"n":1103,"o":44.74,"t":"2026-10-16T16:20:00Z","v":128996,"vw":44.784067},{"c":44.82,"h":44.84,"l":44.78,"n":955,"o":44.78,"t":"2026-10-16T16:25:00Z","v":104023,"vw":44.815312},{"c":44.83,"h":44.86,"l":44.82,"n":883,"o":44.825,"t":"2026-10-16T16:30:00Z","v":71415,"vw":44.841027},{"c":44.78,"h":44.835,"l":44.77,"n":1016,"o":44.825,"t":"2026-10-16T16:35:00Z","v":94307,"vw":44.797736},{"c":44.82,"h":44.83,"l":44.785,"n":965,"o":44.79,"t":"2026-10-16T16:40:00Z","v":83691,"vw":44.807483},{"c":44.86,"h":44.88,"l":44.82,"n":862,"o":44.8279,"t":"2026-10-16T16:45:00Z","v":86508,"vw":44.852539},{"c":44.855,"h":44.87,"l":44.825,"n":784,"o":44.855,"t":"2026-10-16T16:50:00Z","v":71927,"vw":44.851567},{"c":44.84,"h":44.865,"l":44.825,"n":995,"o":44.855,"t":"2026-10-16T16:55:00Z","v":103361,"vw":44.848017},{"c":44.815,"h":44.84,"l":44.79,"n":1276,"o":44.835,"t":"2026-10-16T17:00:00Z","v":143940,"vw":44.814827},{"c":44.7595,"h":44.83,"l":44.71,"n":1124,"o":44.815,"t":"2026-10-16T17:05:00Z","v":196333,"vw":44.782534},{"c":44.765,"h":44.805,"l":44.73,"n":1141,"o":44.76,"t":"2026-10-16T17:10:00Z","v":108005,"vw":44.770758},{"c":44.795,"h":44.84,"l":44.765,"n":2142,"o":44.765,"t":"2026-10-16T17:15:00Z","v":343355,"vw":44.805584},{"c":44.8358,"h":44.86,"l":44.75,"n":1236,"o":44.79,"t":"2026-10-16T17:20:00Z","v":124626,"vw":44.800067},{"c":44.88,"h":44.905,"l":44.825,"n":1451,"o":44.835,"t":"2026-10-16T17:25:00Z","v":152510,"vw":44.860435},{"c":44.945,"h":44.945,"l":44.8502,"n":1340,"o":44.88,"t":"2026-10-16T17:30:00Z","v":172106,"vw":44.905553},{"c":44.875,"h":44.955,"l":44.875,"n":1529,"o":44.945,"t":"2026-10-16T17:35:00Z","v":205155,"vw":44.910793},{"c":44.905,"h":44.91,"l":44.87,"n":1188,"o":44.8717,"t":"2026-10-16T17:40:00Z","v":128272,"vw":44.88898},{"c":44.8851,"h":44.935,"l":44.88,"n":1022,"o":44.91,"t":"2026-10-16T17:45:00Z","v":94534,"vw":44.907334},{"c":44.855,"h":44.89,"l":44.835,"n":838,"o":44.89,"t":"2026-10-16T17:50:00Z","v":72099,"vw":44.857222},{"c":44.87,"h":44.87,"l":44.83,"n":1105,"o":44.85,"t":"2026-10-16T17:55:00Z","v":64154,"vw":44.853147},{"c":44.855,"h":44.915,"l":44.85,"n":1254,"o":44.87,"t":"2026-10-16T18:00:00Z","v":148536,"vw":44.874746},{"c":44.84,"h":44.86,"l":44.81,"n":1209,"o":44.86,"t":"2026-10-16T18:05:00Z","v":108446,"vw":44.834402},{"c":44.855,"h":44.86,"l":44.79,"n":1478,"o":44.83,"t":"2026-10-16T18:10:00Z","v":199647,"vw":44.823066},{"c":44.805,"h":44.875,"l":44.805,"n":1250,"o":44.855,"t":"2026-10-16T18:15:00Z","v":200217,"vw":44.835478},{"c":44.78,"h":44.805,"l":44.76,"n":1121,"o":44.805,"t":"2026-10-16T18:20:00Z","v":103429,"vw":44.774862},{"c":44.785,"h":44.799,"l":44.77,"n":1145,"o":44.775,"t":"2026-10-16T18:25:00Z","v":100509,"vw":44.781525},{"c":44.76,"h":44.8,"l":44.75,"n":1268,"o":44.7851,"t":"2026-10-16T18:30:00Z","v":120011,"vw":44.772898},{"c":44.765,"h":44.79,"l":44.74,"n":1071,"o":44.765,"t":"2026-10-16T18:35:00Z","v":85915,"vw":44.759536},{"c":44.77,"h":44.785,"l":44.75,"n":1062,"o":44.765,"t":"2026-10-16T18:40:00Z","v":78636,"vw":44.769174},{"c":44.78,"h":44.795,"l":44.76,"n":1051,"o":44.765,"t":"2026-10-16T18:45:00Z","v":89245,"vw":44.777155},{"c":44.795,"h":44.8058,"l":44.745,"n":1436,"o":44.77,"t":"2026-10-16T18:50:00Z","v":158442,"vw":44.779531},{"c":44.7861,"h":44.8,"l":44.76,"n":1150,"o":44.8,"t":"2026-10-16T18:55:00Z","v":108799,"vw":44.780764},{"c":44.815,"h":44.82,"l":44.775,"n":1323,"o":44.7899,"t":"2026-10-16T19:00:00Z","v":137141,"vw":44.798907},{"c":44.78,"h":44.85,"l":44.775,"n":1153,"o":44.8175,"t":"2026-10-16T19:05:00Z","v":145196,"vw":44.821954},{"c":44.78,"h":44.8,"l":44.75,"n":1415,"o":44.79,"t":"2026-10-16T19:10:00Z","v":179780,"vw":44.779259},{"c":44.755,"h":44.81,"l":44.74,"n":1293,"o":44.78,"t":"2026-10-16T19:15:00Z","v":117199,"vw":44.775932},{"c":44.73,"h":44.77,"l":44.725,"n":1342,"o":44.75,"t":"2026-10-16T19:20:00Z","v":136303,"vw":44.744837},{"c":44.7701,"h":44.78,"l":44.715,"n":1460,"o":44.725,"t":"2026-10-16T19:25:00Z","v":129394,"vw":44.737762},{"c":44.795,"h":44.81,"l":44.75,"n":2016,"o":44.775,"t":"2026-10-16T19:30:00Z","v":229547,"vw":44.779886},{"c":44.735,"h":44.795,"l":44.71,"n":1767,"o":44.79,"t":"2026-10-16T19:35:00Z","v":177795,"vw":44.759585},{"c":44.725,"h":44.73,"l":44.67,"n":1863,"o":44.73,"t":"2026-10-16T19:40:00Z","v":174812,"vw":44.696609},{"c":44.6617,"h":44.75,"l":44.64,"n":2193,"o":44.72,"t":"2026-10-16T19:45:00Z","v":253071,"vw":44.712179},{"c":44.655,"h":44.685,"l":44.63,"n":3863,"o":44.67,"t":"2026-10-16T19:50:00Z","v":507619,"vw":44.651921},{"c":44.78,"h":44.81,"l":44.645,"n":8992,"o":44.655,"t":"2026-10-16T19:55:00Z","v":1187762,"vw":44.752435},{"c":44.75,"h":44.79,"l":44.75,"n":126,"o":44.79,"t":"2026-10-16T20:00:00Z","v":3497321,"vw":44.789995},{"c":44.77,"h":44.77,"l":44.6273,"n":29,"o":44.6273,"t":"2026-10-16T20:05:00Z","v":1147,"vw":44.744538},{"c":44.732,"h":44.732,"l":44.732,"n":2,"o":44.732,"t":"2026-10-16T20:10:00Z","v":1060,"vw":44.732},{"c":44.6054,"h":44.6054,"l":44.6054,"n":2,"o":44.6054,"t":"2026-10-16T20:20:00Z","v":561,"vw":44.6054},{"c":44.73,"h":44.73,"l":44.73,"n":2,"o":44.73,"t":"2026-10-16T20:30:00Z","v":101,"vw":44.73},{"c":44.7568,"h":44.7568,"l":44.68,"n":5,"o":44.705,"t":"2026-10-16T20:35:00Z","v":734,"vw":44.700138},{"c":44.77,"h":44.79,"l":44.77,"n":4,"o":44.79,"t":"2026-10-16T20:40:00Z","v":11153,"vw":44.789784},{"c":44.7,"h":44.7,"l":44.7,"n":4,"o":44.7,"t":"2026-10-16T20:45:00Z","v":524,"vw":44.7},{"c":44.78,"h":44.78,"l":44.63,"n":8,"o":44.6532,"t":"2026-10-16T20:50:00Z","v":628,"vw":44.6977},{"c":44.66,"h":44.66,"l":44.66,"n":4,"o":44.66,"t":"2026-10-16T20:55:00Z","v":105,"vw":44.66},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-10-16T21:10:00Z","v":501,"vw":44.7},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-16T21:25:00Z","v":134,"vw":44.75},{"c":44.65,"h":44.65,"l":44.65,"n":1,"o":44.65,"t":"2026-10-16T21:40:00Z","v":100,"vw":44.65}],"history":[{"c":43.19,"h":43.29,"l":42.89,"n":72505,"o":43,"t":"2024-10-14T04:00:00Z","v":9923489,"vw":43.156038},{"c":43.74,"h":43.97,"l":43.165,"n":98387,"o":43.47,"t":"2024-10-15T04:00:00Z","v":15444457,"vw":43.745878},{"c":43.91,"h":44.1,"l":43.66,"n":74634,"o":43.74,"t":"2024-10-16T04:00:00Z","v":9458993,"vw":43.884551},{"c":43.85,"h":44,"l":43.525,"n":79215,"o":43.88,"t":"2024-10-17T04:00:00Z","v":10539459,"vw":43.765528},{"c":43.99,"h":44.165,"l":43.67,"n":75467,"o":43.83,"t":"2024-10-18T04:00:00Z","v":13058370,"vw":43.973016},{"c":43.7,"h":44.2,"l":43.6,"n":119132,"o":44.045,"t":"2024-10-21T04:00:00Z","v":18760023,"vw":43.778269},{"c":41.5,"h":42.64,"l":40.75,"n":280021,"o":41.9,"t":"2024-10-22T04:00:00Z","v":42576288,"vw":41.660275},{"c":42.86,"h":42.9,"l":41.76,"n":154961,"o":41.86,"t":"2024-10-23T04:00:00Z","v":27174732,"vw":42.450528},{"c":41.86,"h":42.45,"l":41.64,"n":143240,"o":42.38,"t":"2024-10-24T04:00:00Z","v":23506361,"vw":41.856889},{"c":41.38,"h":42.18,"l":41.37,"n":106502,"o":41.9,"t":"2024-10-25T04:00:00Z","v":19717360,"vw":41.585732},{"c":41.62,"h":41.78,"l":41.39,"n":86399,"o":41.45,"t":"2024-10-28T04:00:00Z","v":13574976,"vw":41.585723},{"c":41.33,"h":41.68,"l":41.29,"n":92213,"o":41.315,"t":"2024-10-29T04:00:00Z","v":15072322,"vw":41.40747},{"c":41.28,"h":41.51,"l":41.12,"n":104447,"o":41.33,"t":"2024-10-30T04:00:00Z","v":16372594,"vw":41.302416},{"c":42.13,"h":42.65,"l":41.245,"n":159918,"o":41.26,"t":"2024-10-31T04:00:00Z","v":31077938,"vw":42.212719},{"c":41.36,"h":42.35,"l":41.3,"n":115617,"o":42.12,"t":"2024-11-01T04:00:00Z","v":16682363,"vw":41.643329},{"c":41.06,"h":41.77,"l":40.9,"n":91108,"o":41.65,"t":"2024-11-04T05:00:00Z","v":14760870,"vw":41.111703},{"c":41.26,"h":41.27,"l":40.83,"n":71478,"o":41.01,"t":"2024-11-05T05:00:00Z","v":12322777,"vw":41.160383},{"c":41.16,"h":41.67,"l":40.93,"n":144238,"o":41.44,"t":"2024-11-06T05:00:00Z","v":21957071,"vw":41.179328},{"c":40.57,"h":41.19,"l":40.51,"n":136895,"o":41.08,"t":"2024-11-07T05:00:00Z","v":24225531,"vw":40.690554},{"c":40.48,"h":40.85,"l":40.42,"n":110594,"o":40.74,"t":"2024-11-08T05:00:00Z","v":21305883,"vw":40.565315},{"c":40.44,"h":40.88,"l":40.41,"n":103864,"o":40.47,"t":"2024-11-11T05:00:00Z","v":17116413,"vw":40.545294},{"c":40.4,"h":40.6,"l":40.0742,"n":90695,"o":40.5,"t":"2024-11-12T05:00:00Z","v":16984576,"vw":40.335575},{"c":41.14,"h":41.4,"l":40.31,"n":114577,"o":40.4,"t":"2024-11-13T05:00:00Z","v":19953509,"vw":40.981132},{"c":40.87,"h":41.255,"l":40.86,"n":80873,"o":41.14,"t":"2024-11-14T05:00:00Z","v":13636571,"vw":41.005554},{"c":41.65,"h":41.77,"l":40.8,"n":114291,"o":40.8,"t":"2024-11-15T05:00:00Z","v":21482452,"vw":41.432129},{"c":42.25,"h":42.575,"l":41.67,"n":103816,"o":41.67,"t":"2024-11-18T05:00:00Z","v":17409010,"vw":42.278699},{"c":41.93,"h":42.23,"l":41.8,"n":69465,"o":42.21,"t":"2024-11-19T05:00:00Z","v":10520611,"vw":41.928897},{"c":42.22,"h":42.28,"l":41.75,"n":69256,"o":42,"t":"2024-11-20T05:00:00Z","v":14703684,"vw":42.124096},{"c":42.5,"h":42.745,"l":42.005,"n":82268,"o":42.22,"t":"2024-11-21T05:00:00Z","v":12534057,"vw":42.467404},{"c":43.15,"h":43.335,"l":42.335,"n":95225,"o":42.6,"t":"2024-11-22T05:00:00Z","v":17017421,"vw":43.084372},{"c":43.98,"h":44.045,"l":43.31,"n":121711,"o":43.34,"t":"2024-11-25T05:00:00Z","v":28365883,"vw":43.899464},{"c":44.37,"h":44.5,"l":43.7527,"n":100935,"o":43.98,"t":"2024-11-26T05:00:00Z","v":17247031,"vw":44.267837},{"c":44.38,"h":44.73,"l":44.37,"n":86320,"o":44.48,"t":"2024-11-27T05:00:00Z","v":12372354,"vw":44.508884},{"c":44.34,"h":44.52,"l":44.05,"n":52624,"o":44.38,"t":"2024-11-29T05:00:00Z","v":9023148,"vw":44.319745},{"c":43.85,"h":44.32,"l":43.52,"n":87458,"o":44.27,"t":"2024-12-02T05:00:00Z","v":12783890,"vw":43.848246},{"c":43.83,"h":44.42,"l":43.7,"n":81923,"o":43.91,"t":"2024-12-03T05:00:00Z","v":15415896,"vw":43.907747},{"c":42.52,"h":43.78,"l":42.405,"n":121495,"o":43.73,"t":"2024-12-04T05:00:00Z","v":21431616,"vw":42.699811},{"c":42.55,"h":42.87,"l":42.52,"n":86430,"o":42.59,"t":"2024-12-05T05:00:00Z","v":16176866,"vw":42.640485},{"c":42.37,"h":42.67,"l":42.015,"n":108234,"o":42.53,"t":"2024-12-06T05:00:00Z","v":15685870,"vw":42.32753},{"c":42.36,"h":43.1,"l":42.16,"n":104593,"o":42.465,"t":"2024-12-09T05:00:00Z","v":15570295,"vw":42.594371},{"c":42.3,"h":42.645,"l":42.07,"n":90792,"o":42.37,"t":"2024-12-10T05:00:00Z","v":16337172,"vw":42.355028},{"c":41.99,"h":42.46,"l":41.89,"n":83248,"o":42.19,"t":"2024-12-11T05:00:00Z","v":13986063,"vw":42.067011},{"c":42.08,"h":42.16,"l":41.81,"n":76128,"o":42.06,"t":"2024-12-12T05:00:00Z","v":11232270,"vw":42.043415},{"c":42.28,"h":42.4,"l":41.81,"n":91946,"o":42,"t":"2024-12-13T05:00:00Z","v":13360403,"vw":42.192899},{"c":40.88,"h":42.25,"l":40.81,"n":152227,"o":42.16,"t":"2024-12-16T05:00:00Z","v":30228310,"vw":41.130524},{"c":40.78,"h":41.1191,"l":40.51,"n":98261,"o":40.66,"t":"2024-12-17T05:00:00Z","v":15374043,"vw":40.857259},{"c":40.24,"h":41.05,"l":40.21,"n":114432,"o":40.7,"t":"2024-12-18T05:00:00Z","v":19199573,"vw":40.526636},{"c":39.97,"h":40.46,"l":39.93,"n":110523,"o":40.05,"t":"2024-12-19T05:00:00Z","v":17859081,"vw":40.099854},{"c":39.93,"h":40.39,"l":39.92,"n":105610,"o":39.93,"t":"2024-12-20T05:00:00Z","v":47590856,"vw":40.016736},{"c":39.94,"h":40.13,"l":39.83,"n":110665,"o":39.93,"t":"2024-12-23T05:00:00Z","v":21292339,"vw":39.925088},{"c":39.8,"h":39.96,"l":39.47,"n":78569,"o":39.9,"t":"2024-12-24T05:00:00Z","v":11712157,"vw":39.809724},{"c":39.96,"h":40.17,"l":39.74,"n":81301,"o":39.83,"t":"2024-12-26T05:00:00Z","v":12953131,"vw":39.938431},{"c":39.92,"h":40.16,"l":39.65,"n":86228,"o":39.86,"t":"2024-12-27T05:00:00Z","v":15168115,"vw":39.878346},{"c":39.6,"h":39.84,"l":39.395,"n":96442,"o":39.8,"t":"2024-12-30T05:00:00Z","v":15671981,"vw":39.596924},{"c":39.99,"h":40.03,"l":39.55,"n":78422,"o":39.64,"t":"2024-12-31T05:00:00Z","v":13549928,"vw":39.859309},{"c":40.21,"h":40.56,"l":39.98,"n":104881,"o":40.03,"t":"2025-01-02T05:00:00Z","v":22470163,"vw":40.233105},{"c":40.26,"h":40.625,"l":40.11,"n":87903,"o":40.32,"t":"2025-01-03T05:00:00Z","v":15229858,"vw":40.379861},{"c":39.61,"h":40.33,"l":39.58,"n":151988,"o":40.29,"t":"2025-01-06T05:00:00Z","v":27115031,"vw":39.806181},{"c":38.92,"h":39.98,"l":38.83,"n":149582,"o":39.71,"t":"2025-01-07T05:00:00Z","v":31517083,"vw":39.3086},{"c":38.94,"h":38.99,"l":38.435,"n":134662,"o":38.91,"t":"2025-01-08T05:00:00Z","v":22901604,"vw":38.749505},{"c":37.81,"h":38.23,"l":37.585,"n":149643,"o":38.18,"t":"2025-01-10T05:00:00Z","v":27338366,"vw":37.84088},{"c":38.12,"h":38.15,"l":37.7412,"n":107118,"o":37.94,"t":"2025-01-13T05:00:00Z","v":19734037,"vw":38.014949},{"c":38.28,"h":38.345,"l":37.825,"n":101596,"o":38.33,"t":"2025-01-14T05:00:00Z","v":15740091,"vw":38.11325},{"c":38.18,"h":38.59,"l":38.07,"n":110199,"o":38.3,"t":"2025-01-15T05:00:00Z","v":27817068,"vw":38.211294},{"c":38.34,"h":38.34,"l":37.935,"n":114302,"o":38.13,"t":"2025-01-16T05:00:00Z","v":24678306,"vw":38.176911},{"c":38.78,"h":38.969,"l":38.35,"n":103535,"o":38.42,"t":"2025-01-17T05:00:00Z","v":24082097,"vw":38.748012},{"c":39.02,"h":39.58,"l":38.79,"n":116734,"o":38.87,"t":"2025-01-21T05:00:00Z","v":25717600,"vw":39.189761},{"c":38.95,"h":39.34,"l":38.59,"n":117904,"o":38.885,"t":"2025-01-22T05:00:00Z","v":31488927,"vw":39.003651},{"c":39.18,"h":39.4,"l":39.08,"n":114574,"o":39.24,"t":"2025-01-23T05:00:00Z","v":25153547,"vw":39.219345},{"c":39.54,"h":40.68,"l":39.37,"n":194190,"o":40.11,"t":"2025-01-24T05:00:00Z","v":37123879,"vw":39.767739},{"c":40.64,"h":40.805,"l":40.05,"n":182244,"o":40.15,"t":"2025-01-27T05:00:00Z","v":35520268,"vw":40.519123},{"c":40.4,"h":40.805,"l":40.355,"n":120406,"o":40.6,"t":"2025-01-28T05:00:00Z","v":21031887,"vw":40.528503},{"c":40.28,"h":40.88,"l":40.05,"n":121802,"o":40.82,"t":"2025-01-29T05:00:00Z","v":24238081,"vw":40.321595},{"c":39.47,"h":40.35,"l":39.16,"n":144043,"o":40.35,"t":"2025-01-30T05:00:00Z","v":27913473,"vw":39.57375},{"c":39.39,"h":39.935,"l":39.285,"n":128708,"o":39.57,"t":"2025-01-31T05:00:00Z","v":45185371,"vw":39.481738},{"c":39.98,"h":40.12,"l":39.146,"n":136386,"o":39.31,"t":"2025-02-03T05:00:00Z","v":27941825,"vw":39.903721},{"c":39.81,"h":39.875,"l":39.6,"n":102829,"o":39.78,"t":"2025-02-04T05:00:00Z","v":19162674,"vw":39.749836},{"c":40.13,"h":40.31,"l":39.81,"n":93343,"o":40.13,"t":"2025-02-05T05:00:00Z","v":16830456,"vw":40.047399},{"c":39.94,"h":40.29,"l":39.6742,"n":89365,"o":40.23,"t":"2025-02-06T05:00:00Z","v":15370555,"vw":39.873228},{"c":39.88,"h":40.11,"l":39.57,"n":93415,"o":39.96,"t":"2025-02-07T05:00:00Z","v":15661097,"vw":39.86115},{"c":39.95,"h":40.144,"l":39.82,"n":89952,"o":40.02,"t":"2025-02-10T05:00:00Z","v":16719493,"vw":39.951942},{"c":40.49,"h":40.52,"l":39.82,"n":93568,"o":39.98,"t":"2025-02-11T05:00:00Z","v":15182650,"vw":40.303457},{"c":40.53,"h":40.6,"l":40.15,"n":83605,"o":40.49,"t":"2025-02-12T05:00:00Z","v":14440250,"vw":40.458103},{"c":41.04,"h":41.11,"l":40.42,"n":83934,"o":40.61,"t":"2025-02-13T05:00:00Z","v":17056684,"vw":40.917319},{"c":40.99,"h":41.29,"l":40.935,"n":84033,"o":41.14,"t":"2025-02-14T05:00:00Z","v":12438162,"vw":41.084515},{"c":41.2,"h":41.22,"l":40.61,"n":90571,"o":40.92,"t":"2025-02-18T05:00:00Z","v":16357712,"vw":41.065017},{"c":42.01,"h":42.05,"l":41.2819,"n":111674,"o":41.35,"t":"2025-02-19T05:00:00Z","v":21033938,"vw":41.80087},{"c":42.49,"h":42.53,"l":41.8849,"n":113962,"o":42,"t":"2025-02-20T05:00:00Z","v":19771748,"vw":42.302522},{"c":42.76,"h":43.23,"l":42.17,"n":121096,"o":42.43,"t":"2025-02-21T05:00:00Z","v":25465139,"vw":42.844788},{"c":43.32,"h":43.625,"l":42.57,"n":125316,"o":42.75,"t":"2025-02-24T05:00:00Z","v":27560550,"vw":43.312627},{"c":43.71,"h":43.97,"l":43.495,"n":134312,"o":43.58,"t":"2025-02-25T05:00:00Z","v":24356924,"vw":43.747906},{"c":43.18,"h":43.65,"l":42.765,"n":128437,"o":43.54,"t":"2025-02-26T05:00:00Z","v":18651414,"vw":43.159521},{"c":43.27,"h":43.42,"l":42.89,"n":120744,"o":43.08,"t":"2025-02-27T05:00:00Z","v":19212253,"vw":43.171949},{"c":43.1,"h":43.76,"l":42.61,"n":141142,"o":43.43,"t":"2025-02-28T05:00:00Z","v":25197534,"vw":43.016252},{"c":43.87,"h":43.87,"l":42.93,"n":124761,"o":42.96,"t":"2025-03-03T05:00:00Z","v":22333981,"vw":43.658698},{"c":42.87,"h":44.48,"l":42.82,"n":223254,"o":44,"t":"2025-03-04T05:00:00Z","v":32627504,"vw":43.466581},{"c":42.84,"h":43.345,"l":42.38,"n":126045,"o":42.78,"t":"2025-03-05T05:00:00Z","v":18038372,"vw":42.76931},{"c":44.23,"h":44.32,"l":42.855,"n":146568,"o":43,"t":"2025-03-06T05:00:00Z","v":22845898,"vw":43.731653},{"c":46.06,"h":46.2,"l":44.3,"n":229469,"o":44.3,"t":"2025-03-07T05:00:00Z","v":44992096,"vw":45.722158},{"c":46.49,"h":47.355,"l":46.06,"n":259857,"o":46.06,"t":"2025-03-10T04:00:00Z","v":39836986,"vw":46.740053},{"c":43.43,"h":43.91,"l":42.64,"n":352081,"o":43.24,"t":"2025-03-11T04:00:00Z","v":64142308,"vw":43.282461},{"c":42.59,"h":42.89,"l":41.1744,"n":311947,"o":42.1,"t":"2025-03-12T04:00:00Z","v":49650796,"vw":42.084795},{"c":43.71,"h":43.815,"l":42.765,"n":190773,"o":42.765,"t":"2025-03-13T04:00:00Z","v":30708583,"vw":43.587853},{"c":43.57,"h":43.765,"l":43.01,"n":123360,"o":43.16,"t":"2025-03-14T04:00:00Z","v":17432087,"vw":43.403015},{"c":43.65,"h":43.82,"l":43.085,"n":107426,"o":43.59,"t":"2025-03-17T04:00:00Z","v":15560924,"vw":43.578412},{"c":44.23,"h":44.43,"l":43.52,"n":114189,"o":43.72,"t":"2025-03-18T04:00:00Z","v":16254396,"vw":44.152814},{"c":43.94,"h":44.32,"l":43.72,"n":93213,"o":44.3,"t":"2025-03-19T04:00:00Z","v":14373277,"vw":43.990859},{"c":43.75,"h":43.96,"l":43.375,"n":114030,"o":43.96,"t":"2025-03-20T04:00:00Z","v":18109265,"vw":43.679831},{"c":43.99,"h":44.24,"l":43.52,"n":113984,"o":43.79,"t":"2025-03-21T04:00:00Z","v":68445518,"vw":43.924815},{"c":43.56,"h":44.14,"l":43.53,"n":117551,"o":43.63,"t":"2025-03-24T04:00:00Z","v":18050016,"vw":43.740969},{"c":43.49,"h":43.83,"l":43.15,"n":107314,"o":43.5,"t":"2025-03-25T04:00:00Z","v":21483244,"vw":43.476575},{"c":44.18,"h":44.325,"l":43.57,"n":110642,"o":43.71,"t":"2025-03-26T04:00:00Z","v":21698407,"vw":44.120969},{"c":44.96,"h":45.25,"l":44.315,"n":134651,"o":44.48,"t":"2025-03-27T04:00:00Z","v":21905160,"vw":45.012522},{"c":44.93,"h":45.34,"l":44.88,"n":118851,"o":45.125,"t":"2025-03-28T04:00:00Z","v":19530559,"vw":45.034247},{"c":45.36,"h":45.8,"l":45.1301,"n":142079,"o":45.3,"t":"2025-03-31T04:00:00Z","v":27786896,"vw":45.415501},{"c":45.38,"h":45.6,"l":45.12,"n":112826,"o":45.49,"t":"2025-04-01T04:00:00Z","v":15710799,"vw":45.351738},{"c":44.74,"h":45.535,"l":44.595,"n":118502,"o":45.37,"t":"2025-04-02T04:00:00Z","v":21924094,"vw":44.821009},{"c":45.62,"h":46.19,"l":45.2,"n":206673,"o":45.49,"t":"2025-04-03T04:00:00Z","v":30474829,"vw":45.724009},{"c":43.03,"h":45.8,"l":42.802,"n":282604,"o":44.76,"t":"2025-04-04T04:00:00Z","v":42662014,"vw":43.835365},{"c":42.58,"h":43.3348,"l":41.25,"n":259431,"o":41.53,"t":"2025-04-07T04:00:00Z","v":38811994,"vw":42.480542},{"c":42.17,"h":43.215,"l":41.68,"n":218400,"o":43,"t":"2025-04-08T04:00:00Z","v":29786090,"vw":42.579979},{"c":42.89,"h":43.52,"l":40.88,"n":342924,"o":41.675,"t":"2025-04-09T04:00:00Z","v":49418281,"vw":42.239887},{"c":42.92,"h":43.24,"l":41.85,"n":269269,"o":42.49,"t":"2025-04-10T04:00:00Z","v":36501740,"vw":42.692203},{"c":43.73,"h":43.9,"l":43.1,"n":198657,"o":43.85,"t":"2025-04-11T04:00:00Z","v":30144342,"vw":43.663313},{"c":44.3,"h":44.65,"l":43.61,"n":172810,"o":43.9,"t":"2025-04-14T04:00:00Z","v":24322951,"vw":44.295446},{"c":44.48,"h":44.685,"l":44.215,"n":132855,"o":44.5,"t":"2025-04-15T04:00:00Z","v":21795311,"vw":44.496421},{"c":43.61,"h":44.89,"l":43.52,"n":115222,"o":44.74,"t":"2025-04-16T04:00:00Z","v":17271623,"vw":44.063831},{"c":44.04,"h":44.48,"l":43.58,"n":108627,"o":43.76,"t":"2025-04-17T04:00:00Z","v":16504438,"vw":44.145226},{"c":42.93,"h":44.29,"l":42.68,"n":172525,"o":44.2,"t":"2025-04-21T04:00:00Z","v":23802544,"vw":43.168389},{"c":43.19,"h":43.6736,"l":41.54,"n":232765,"o":41.99,"t":"2025-04-22T04:00:00Z","v":37633414,"vw":42.754999},{"c":42.7,"h":42.9864,"l":42.11,"n":191634,"o":42.55,"t":"2025-04-23T04:00:00Z","v":29402093,"vw":42.551776},{"c":42.81,"h":43.13,"l":42.475,"n":118975,"o":42.71,"t":"2025-04-24T04:00:00Z","v":16597268,"vw":42.864402},{"c":41.91,"h":42.65,"l":41.34,"n":164699,"o":42.53,"t":"2025-04-25T04:00:00Z","v":23361868,"vw":41.78027},{"c":42.39,"h":42.48,"l":41.86,"n":92972,"o":42,"t":"2025-04-28T04:00:00Z","v":16188466,"vw":42.250575},{"c":42.95,"h":43.01,"l":42.23,"n":100076,"o":42.31,"t":"2025-04-29T04:00:00Z","v":14712785,"vw":42.790542},{"c":44.06,"h":44.21,"l":43.37,"n":156578,"o":43.55,"t":"2025-04-30T04:00:00Z","v":29563032,"vw":43.906965},{"c":43.3,"h":43.83,"l":43.26,"n":107356,"o":43.77,"t":"2025-05-01T04:00:00Z","v":18921888,"vw":43.451038},{"c":43.74,"h":43.895,"l":43.32,"n":104389,"o":43.46,"t":"2025-05-02T04:00:00Z","v":15366542,"vw":43.702089},{"c":43.54,"h":44,"l":43.22,"n":70354,"o":43.81,"t":"2025-05-05T04:00:00Z","v":9210049,"vw":43.521355},{"c":44.15,"h":44.31,"l":43.43,"n":85467,"o":43.57,"t":"2025-05-06T04:00:00Z","v":12131514,"vw":44.054467},{"c":43.89,"h":44.36,"l":43.79,"n":91695,"o":44.01,"t":"2025-05-07T04:00:00Z","v":12828657,"vw":44.053595},{"c":43.61,"h":44.06,"l":43.51,"n":88883,"o":43.8,"t":"2025-05-08T04:00:00Z","v":14967407,"vw":43.718101},{"c":43.61,"h":43.88,"l":43.32,"n":71505,"o":43.52,"t":"2025-05-09T04:00:00Z","v":10878433,"vw":43.641419},{"c":43,"h":43.205,"l":42.3,"n":131870,"o":43.045,"t":"2025-05-12T04:00:00Z","v":20160022,"vw":42.885067},{"c":42.65,"h":43.21,"l":42.485,"n":120261,"o":43.205,"t":"2025-05-13T04:00:00Z","v":20069633,"vw":42.709581},{"c":42.35,"h":42.94,"l":42.25,"n":122145,"o":42.775,"t":"2025-05-14T04:00:00Z","v":20447503,"vw":42.449001},{"c":43.48,"h":43.525,"l":42.6,"n":91611,"o":42.6,"t":"2025-05-15T04:00:00Z","v":14607972,"vw":43.302565},{"c":43.99,"h":43.99,"l":43.36,"n":77792,"o":43.49,"t":"2025-05-16T04:00:00Z","v":13407654,"vw":43.812547},{"c":44.31,"h":44.3654,"l":43.865,"n":82203,"o":44.08,"t":"2025-05-19T04:00:00Z","v":14778610,"vw":44.208348},{"c":44.22,"h":44.55,"l":44.2,"n":81839,"o":44.26,"t":"2025-05-20T04:00:00Z","v":12189945,"vw":44.301846},{"c":43.75,"h":44.23,"l":43.57,"n":84845,"o":44.04,"t":"2025-05-21T04:00:00Z","v":16038554,"vw":43.833587},{"c":43.13,"h":43.84,"l":43.07,"n":84704,"o":43.75,"t":"2025-05-22T04:00:00Z","v":14947744,"vw":43.283742},{"c":43.32,"h":43.48,"l":42.86,"n":73811,"o":43.47,"t":"2025-05-23T04:00:00Z","v":12393441,"vw":43.229817},{"c":43.5,"h":43.7,"l":43.24,"n":90417,"o":43.28,"t":"2025-05-27T04:00:00Z","v":12873658,"vw":43.508832},{"c":43.13,"h":43.525,"l":43.06,"n":77119,"o":43.445,"t":"2025-05-28T04:00:00Z","v":12782972,"vw":43.192941},{"c":43.33,"h":43.39,"l":42.975,"n":67352,"o":43.15,"t":"2025-05-29T04:00:00Z","v":9961322,"vw":43.2291},{"c":43.96,"h":44.06,"l":43.29,"n":98638,"o":43.37,"t":"2025-05-30T04:00:00Z","v":26569544,"vw":43.912287},{"c":44.1,"h":44.12,"l":43.35,"n":81433,"o":43.8,"t":"2025-06-02T04:00:00Z","v":11873261,"vw":43.925348},{"c":43.83,"h":44.045,"l":43.61,"n":83829,"o":43.93,"t":"2025-06-03T04:00:00Z","v":13140917,"vw":43.80431},{"c":43.24,"h":43.93,"l":43.24,"n":88184,"o":43.91,"t":"2025-06-04T04:00:00Z","v":14360098,"vw":43.456268},{"c":43.3,"h":43.409,"l":43.03,"n":79744,"o":43.35,"t":"2025-06-05T04:00:00Z","v":12101565,"vw":43.25053},{"c":43.8,"h":43.9208,"l":43.375,"n":66618,"o":43.4,"t":"2025-06-06T04:00:00Z","v":10135212,"vw":43.736637},{"c":43.65,"h":43.945,"l":43.51,"n":80579,"o":43.65,"t":"2025-06-09T04:00:00Z","v":13399442,"vw":43.742241},{"c":44.13,"h":44.345,"l":43.565,"n":88351,"o":43.65,"t":"2025-06-10T04:00:00Z","v":13724149,"vw":44.028853},{"c":43.74,"h":44.3999,"l":43.69,"n":92720,"o":44.19,"t":"2025-06-11T04:00:00Z","v":14602140,"vw":43.919937},{"c":43.16,"h":43.8899,"l":42.91,"n":126539,"o":43.88,"t":"2025-06-12T04:00:00Z","v":22370491,"vw":43.179062},{"c":43.01,"h":43.275,"l":42.92,"n":84334,"o":42.99,"t":"2025-06-13T04:00:00Z","v":13544051,"vw":43.047948},{"c":42.5,"h":43.105,"l":42.33,"n":125182,"o":42.96,"t":"2025-06-16T04:00:00Z","v":20449259,"vw":42.610318},{"c":41.85,"h":42.82,"l":41.81,"n":135528,"o":42.8,"t":"2025-06-17T04:00:00Z","v":23028205,"vw":41.967362},{"c":41.67,"h":41.96,"l":41.6,"n":109589,"o":41.945,"t":"2025-06-18T04:00:00Z","v":18654182,"vw":41.752027},{"c":41.7,"h":42.095,"l":41.65,"n":102346,"o":41.81,"t":"2025-06-20T04:00:00Z","v":37068078,"vw":41.763436},{"c":42.36,"h":42.39,"l":41.72,"n":89711,"o":41.81,"t":"2025-06-23T04:00:00Z","v":16014353,"vw":42.130107},{"c":42.63,"h":42.73,"l":42.265,"n":88479,"o":42.375,"t":"2025-06-24T04:00:00Z","v":16716293,"vw":42.597466},{"c":42.12,"h":42.47,"l":41.94,"n":99779,"o":42.4,"t":"2025-06-25T04:00:00Z","v":15599686,"vw":42.152292},{"c":42.1,"h":42.27,"l":41.8838,"n":86749,"o":42.17,"t":"2025-06-26T04:00:00Z","v":15869969,"vw":42.062295},{"c":42.31,"h":42.45,"l":41.98,"n":89526,"o":42.15,"t":"2025-06-27T04:00:00Z","v":21439570,"vw":42.244284},{"c":43.27,"h":43.32,"l":42.28,"n":107717,"o":42.31,"t":"2025-06-30T04:00:00Z","v":22795950,"vw":42.98063},{"c":43.68,"h":43.875,"l":43.21,"n":113772,"o":43.42,"t":"2025-07-01T04:00:00Z","v":19233185,"vw":43.62785},{"c":43.59,"h":44.03,"l":43.43,"n":93992,"o":43.82,"t":"2025-07-02T04:00:00Z","v":18313928,"vw":43.677543},{"c":43.55,"h":43.77,"l":43.415,"n":61665,"o":43.74,"t":"2025-07-03T04:00:00Z","v":10301320,"vw":43.558328},{"c":42.8,"h":43.7,"l":42.6701,"n":128099,"o":43.7,"t":"2025-07-07T04:00:00Z","v":22039301,"vw":42.930701},{"c":43.06,"h":43.235,"l":42.54,"n":106699,"o":42.8,"t":"2025-07-08T04:00:00Z","v":16736159,"vw":43.023045},{"c":42.61,"h":43.06,"l":42.4699,"n":127992,"o":42.985,"t":"2025-07-09T04:00:00Z","v":23519839,"vw":42.6835},{"c":42.03,"h":42.18,"l":41.6,"n":111510,"o":41.865,"t":"2025-07-10T04:00:00Z","v":19359268,"vw":41.992838},{"c":41.62,"h":42.03,"l":41.49,"n":105079,"o":41.975,"t":"2025-07-11T04:00:00Z","v":20174341,"vw":41.657522},{"c":41.58,"h":41.84,"l":41.48,"n":94012,"o":41.59,"t":"2025-07-14T04:00:00Z","v":15757345,"vw":41.641753},{"c":41.26,"h":41.625,"l":41.1,"n":107420,"o":41.44,"t":"2025-07-15T04:00:00Z","v":15653152,"vw":41.276774},{"c":41.25,"h":41.45,"l":41.16,"n":85323,"o":41.27,"t":"2025-07-16T04:00:00Z","v":17969958,"vw":41.284614},{"c":40.95,"h":41.345,"l":40.83,"n":109005,"o":41.29,"t":"2025-07-17T04:00:00Z","v":18411173,"vw":40.990487},{"c":40.84,"h":41.115,"l":40.69,"n":123897,"o":40.98,"t":"2025-07-18T04:00:00Z","v":21079583,"vw":40.855116},{"c":42.49,"h":43.08,"l":41.68,"n":230259,"o":41.95,"t":"2025-07-21T04:00:00Z","v":47574035,"vw":42.542273},{"c":42.96,"h":43.49,"l":42.55,"n":138548,"o":42.745,"t":"2025-07-22T04:00:00Z","v":23521022,"vw":42.947326},{"c":42.84,"h":42.87,"l":42.05,"n":132460,"o":42.4,"t":"2025-07-23T04:00:00Z","v":23357206,"vw":42.6297},{"c":43.08,"h":43.35,"l":42.755,"n":111155,"o":42.9,"t":"2025-07-24T04:00:00Z","v":20410989,"vw":43.086852},{"c":43.08,"h":43.21,"l":42.7547,"n":77046,"o":43.02,"t":"2025-07-25T04:00:00Z","v":16571528,"vw":42.990694},{"c":42.36,"h":43.02,"l":42.235,"n":98103,"o":43.02,"t":"2025-07-28T04:00:00Z","v":18243713,"vw":42.408707},{"c":42.71,"h":42.98,"l":42.4,"n":79624,"o":42.42,"t":"2025-07-29T04:00:00Z","v":13118451,"vw":42.690766},{"c":42.6,"h":42.8862,"l":42.45,"n":84194,"o":42.67,"t":"2025-07-30T04:00:00Z","v":13313287,"vw":42.685153},{"c":42.76,"h":43.11,"l":42.15,"n":119891,"o":42.285,"t":"2025-07-31T04:00:00Z","v":25538738,"vw":42.821498},{"c":42.88,"h":43.47,"l":42.62,"n":142032,"o":43.29,"t":"2025-08-01T04:00:00Z","v":20841307,"vw":42.909285},{"c":42.95,"h":43.03,"l":42.53,"n":88911,"o":42.8,"t":"2025-08-04T04:00:00Z","v":13629864,"vw":42.87947},{"c":42.67,"h":43.1,"l":42.67,"n":92105,"o":42.95,"t":"2025-08-05T04:00:00Z","v":14863697,"vw":42.803492},{"c":42.35,"h":42.8,"l":42.31,"n":89496,"o":42.8,"t":"2025-08-06T04:00:00Z","v":17812000,"vw":42.522524},{"c":42.95,"h":43.03,"l":42.17,"n":90305,"o":42.5,"t":"2025-08-07T04:00:00Z","v":15543437,"vw":42.760736},{"c":43.15,"h":43.355,"l":43.03,"n":80717,"o":43.1,"t":"2025-08-08T04:00:00Z","v":13057027,"vw":43.157525},{"c":43.18,"h":43.53,"l":42.99,"n":83767,"o":43.23,"t":"2025-08-11T04:00:00Z","v":12914940,"vw":43.183241},{"c":43.25,"h":43.65,"l":43.205,"n":80316,"o":43.34,"t":"2025-08-12T04:00:00Z","v":12483569,"vw":43.343664},{"c":43.71,"h":43.835,"l":43,"n":91527,"o":43.2,"t":"2025-08-13T04:00:00Z","v":14327748,"vw":43.623885},{"c":43.5,"h":43.785,"l":43.33,"n":81142,"o":43.76,"t":"2025-08-14T04:00:00Z","v":10582825,"vw":43.505987},{"c":44.24,"h":44.44,"l":43.425,"n":99995,"o":43.57,"t":"2025-08-15T04:00:00Z","v":21239234,"vw":44.126865},{"c":44.39,"h":44.6,"l":44.22,"n":74771,"o":44.35,"t":"2025-08-18T04:00:00Z","v":12692126,"vw":44.434265},{"c":44.94,"h":45.065,"l":44.47,"n":94912,"o":44.51,"t":"2025-08-19T04:00:00Z","v":17944202,"vw":44.893147},{"c":45.06,"h":45.75,"l":44.95,"n":112293,"o":45.08,"t":"2025-08-20T04:00:00Z","v":20982065,"vw":45.19185},{"c":45.03,"h":45.2051,"l":44.865,"n":66582,"o":44.98,"t":"2025-08-21T04:00:00Z","v":11866792,"vw":45.055674},{"c":44.44,"h":45.43,"l":44.245,"n":121834,"o":45.15,"t":"2025-08-22T04:00:00Z","v":19123748,"vw":44.596397},{"c":44.23,"h":44.48,"l":43.96,"n":98715,"o":44.44,"t":"2025-08-25T04:00:00Z","v":16021218,"vw":44.171936},{"c":43.96,"h":44.42,"l":43.75,"n":90802,"o":44.11,"t":"2025-08-26T04:00:00Z","v":17328229,"vw":43.975109},{"c":44.27,"h":44.28,"l":43.88,"n":76311,"o":44.02,"t":"2025-08-27T04:00:00Z","v":12046589,"vw":44.132122},{"c":43.93,"h":44.19,"l":43.69,"n":86263,"o":44.1,"t":"2025-08-28T04:00:00Z","v":15842822,"vw":43.894005},{"c":44.23,"h":44.29,"l":43.925,"n":87390,"o":43.97,"t":"2025-08-29T04:00:00Z","v":14787587,"vw":44.183451},{"c":43.8,"h":44.48,"l":43.5135,"n":131672,"o":44.16,"t":"2025-09-02T04:00:00Z","v":21123691,"vw":43.901238},{"c":43.74,"h":43.74,"l":42.88,"n":141129,"o":43.5,"t":"2025-09-03T04:00:00Z","v":21828544,"vw":43.463638},{"c":44.18,"h":44.42,"l":43.93,"n":100602,"o":44.07,"t":"2025-09-04T04:00:00Z","v":14480479,"vw":44.189662},{"c":44.38,"h":44.47,"l":44.0242,"n":97170,"o":44.1,"t":"2025-09-05T04:00:00Z","v":13388464,"vw":44.25922},{"c":43.32,"h":43.6172,"l":42.94,"n":186296,"o":42.975,"t":"2025-09-08T04:00:00Z","v":30273878,"vw":43.370794},{"c":43.57,"h":43.74,"l":43.35,"n":91111,"o":43.36,"t":"2025-09-09T04:00:00Z","v":15595515,"vw":43.550121},{"c":43.49,"h":43.67,"l":43.01,"n":105506,"o":43.49,"t":"2025-09-10T04:00:00Z","v":14807828,"vw":43.338315},{"c":44.14,"h":44.15,"l":43.51,"n":97679,"o":43.61,"t":"2025-09-11T04:00:00Z","v":15504043,"vw":43.939792},{"c":43.97,"h":44.085,"l":43.765,"n":85068,"o":44.005,"t":"2025-09-12T04:00:00Z","v":13723465,"vw":43.94987},{"c":43.87,"h":44.25,"l":43.77,"n":85062,"o":44.05,"t":"2025-09-15T04:00:00Z","v":15034712,"vw":43.91731},{"c":43.74,"h":43.945,"l":43.3,"n":97668,"o":43.87,"t":"2025-09-16T04:00:00Z","v":16173593,"vw":43.672991},{"c":44.21,"h":44.41,"l":43.855,"n":96886,"o":43.87,"t":"2025-09-17T04:00:00Z","v":14413989,"vw":44.218546},{"c":43.67,"h":43.9525,"l":43.58,"n":110066,"o":43.88,"t":"2025-09-18T04:00:00Z","v":16507164,"vw":43.713205},{"c":43.48,"h":43.785,"l":43.46,"n":82756,"o":43.785,"t":"2025-09-19T04:00:00Z","v":29164228,"vw":43.567082},{"c":43.16,"h":43.52,"l":42.98,"n":119491,"o":43.38,"t":"2025-09-22T04:00:00Z","v":18507717,"vw":43.176157},{"c":43.35,"h":43.38,"l":42.96,"n":101034,"o":43.16,"t":"2025-09-23T04:00:00Z","v":16796402,"vw":43.233295},{"c":43.18,"h":43.3851,"l":42.96,"n":103426,"o":43.2,"t":"2025-09-24T04:00:00Z","v":21162384,"vw":43.163602},{"c":43.35,"h":43.765,"l":43.24,"n":105157,"o":43.24,"t":"2025-09-25T04:00:00Z","v":19012228,"vw":43.398318},{"c":43.61,"h":43.71,"l":43.45,"n":87518,"o":43.65,"t":"2025-09-26T04:00:00Z","v":12456193,"vw":43.59575},{"c":43.25,"h":43.6527,"l":43.09,"n":103232,"o":43.6,"t":"2025-09-29T04:00:00Z","v":15854456,"vw":43.272863},{"c":43.95,"h":43.97,"l":43.19,"n":99786,"o":43.24,"t":"2025-09-30T04:00:00Z","v":24399131,"vw":43.81216},{"c":43.83,"h":44.09,"l":43.45,"n":116184,"o":43.915,"t":"2025-10-01T04:00:00Z","v":19921919,"vw":43.834237},{"c":43.4,"h":43.72,"l":43.22,"n":126144,"o":43.58,"t":"2025-10-02T04:00:00Z","v":21550101,"vw":43.433442},{"c":43.67,"h":43.9251,"l":43.4,"n":105180,"o":43.44,"t":"2025-10-03T04:00:00Z","v":18016024,"vw":43.705476},{"c":41.44,"h":43.38,"l":41.35,"n":428169,"o":43.25,"t":"2025-10-06T04:00:00Z","v":75944202,"vw":41.867559},{"c":41.4,"h":41.86,"l":41.34,"n":199503,"o":41.61,"t":"2025-10-07T04:00:00Z","v":34001255,"vw":41.554266},{"c":41.32,"h":41.54,"l":41.06,"n":180054,"o":41.54,"t":"2025-10-08T04:00:00Z","v":35601012,"vw":41.257556},{"c":40.83,"h":41.36,"l":40.73,"n":195737,"o":41.35,"t":"2025-10-09T04:00:00Z","v":34868202,"vw":40.942951},{"c":39.85,"h":40.6056,"l":39.815,"n":236772,"o":40.25,"t":"2025-10-10T04:00:00Z","v":38107731,"vw":40.107923},{"c":39.75,"h":40.155,"l":39.405,"n":165308,"o":39.75,"t":"2025-10-13T04:00:00Z","v":26453704,"vw":39.719328},{"c":40.55,"h":40.58,"l":39.76,"n":136002,"o":39.8,"t":"2025-10-14T04:00:00Z","v":22346065,"vw":40.306321},{"c":40.38,"h":40.555,"l":40.24,"n":112661,"o":40.42,"t":"2025-10-15T04:00:00Z","v":18233202,"vw":40.369322},{"c":40.36,"h":40.57,"l":40.18,"n":106242,"o":40.415,"t":"2025-10-16T04:00:00Z","v":16751223,"vw":40.384569},{"c":40.55,"h":40.655,"l":40.21,"n":104540,"o":40.5,"t":"2025-10-17T04:00:00Z","v":20516984,"vw":40.479354},{"c":40.8,"h":40.87,"l":40.35,"n":126973,"o":40.7,"t":"2025-10-20T04:00:00Z","v":28079204,"vw":40.669892},{"c":40.3,"h":40.78,"l":40.13,"n":165190,"o":40.63,"t":"2025-10-21T04:00:00Z","v":29864861,"vw":40.340706},{"c":39.8,"h":40.21,"l":38.92,"n":193046,"o":39.57,"t":"2025-10-22T04:00:00Z","v":30991969,"vw":39.767367},{"c":38.4,"h":39.86,"l":38.39,"n":284553,"o":39.785,"t":"2025-10-23T04:00:00Z","v":52650062,"vw":38.757841},{"c":38.82,"h":38.92,"l":38.54,"n":166557,"o":38.595,"t":"2025-10-24T04:00:00Z","v":27478529,"vw":38.762319},{"c":39.23,"h":39.285,"l":38.765,"n":158441,"o":38.805,"t":"2025-10-27T04:00:00Z","v":27480990,"vw":39.121003},{"c":39.32,"h":39.52,"l":38.95,"n":167259,"o":39.15,"t":"2025-10-28T04:00:00Z","v":30714335,"vw":39.340915},{"c":40.21,"h":41.32,"l":39.67,"n":325640,"o":40.93,"t":"2025-10-29T04:00:00Z","v":53730194,"vw":40.310713},{"c":38.96,"h":40.1932,"l":38.77,"n":216427,"o":40.02,"t":"2025-10-30T04:00:00Z","v":47353724,"vw":39.191391},{"c":39.74,"h":39.96,"l":38.7802,"n":212779,"o":38.98,"t":"2025-10-31T04:00:00Z","v":52169573,"vw":39.673823},{"c":39.47,"h":39.61,"l":38.835,"n":208993,"o":39.51,"t":"2025-11-03T05:00:00Z","v":39851076,"vw":39.293698},{"c":39.32,"h":39.67,"l":39.1745,"n":162179,"o":39.565,"t":"2025-11-04T05:00:00Z","v":33632757,"vw":39.322436},{"c":39.69,"h":39.77,"l":39.26,"n":128347,"o":39.33,"t":"2025-11-05T05:00:00Z","v":22947108,"vw":39.609774},{"c":39.82,"h":39.89,"l":39.38,"n":153287,"o":39.515,"t":"2025-11-06T05:00:00Z","v":30949713,"vw":39.709627},{"c":40.03,"h":40.32,"l":39.66,"n":142370,"o":39.94,"t":"2025-11-07T05:00:00Z","v":28389494,"vw":39.973213},{"c":39.85,"h":40.15,"l":39.57,"n":129891,"o":39.9,"t":"2025-11-10T05:00:00Z","v":22414386,"vw":39.780382},{"c":40.7,"h":40.78,"l":40.04,"n":121779,"o":40.05,"t":"2025-11-11T05:00:00Z","v":25360936,"vw":40.574552},{"c":40.8,"h":40.96,"l":40.74,"n":111394,"o":40.78,"t":"2025-11-12T05:00:00Z","v":17834024,"vw":40.822485},{"c":41.11,"h":41.73,"l":40.74,"n":179695,"o":40.84,"t":"2025-11-13T05:00:00Z","v":30487409,"vw":41.293814},{"c":41.06,"h":41.42,"l":40.6508,"n":160164,"o":41.32,"t":"2025-11-14T05:00:00Z","v":29368507,"vw":40.96039},{"c":41.01,"h":41.28,"l":40.875,"n":118994,"o":41.06,"t":"2025-11-17T05:00:00Z","v":21620791,"vw":41.090329},{"c":41.48,"h":41.5,"l":40.99,"n":135894,"o":41.03,"t":"2025-11-18T05:00:00Z","v":24067529,"vw":41.375612},{"c":41.19,"h":41.61,"l":40.935,"n":128650,"o":41.5,"t":"2025-11-19T05:00:00Z","v":21895041,"vw":41.280123},{"c":40.76,"h":41.44,"l":40.65,"n":190836,"o":41.15,"t":"2025-11-20T05:00:00Z","v":32173641,"vw":41.032699},{"c":41.23,"h":41.61,"l":40.42,"n":185875,"o":40.67,"t":"2025-11-21T05:00:00Z","v":32037559,"vw":41.255419},{"c":40.21,"h":41.455,"l":40.145,"n":175971,"o":41.35,"t":"2025-11-24T05:00:00Z","v":44805084,"vw":40.353357},{"c":40.59,"h":40.8,"l":40.41,"n":120804,"o":40.59,"t":"2025-11-25T05:00:00Z","v":24375259,"vw":40.593328},{"c":40.88,"h":40.97,"l":40.56,"n":88374,"o":40.59,"t":"2025-11-26T05:00:00Z","v":15186121,"vw":40.831838},{"c":41.11,"h":41.13,"l":40.71,"n":60469,"o":40.82,"t":"2025-11-28T05:00:00Z","v":9926252,"vw":40.985661},{"c":40.74,"h":41.09,"l":40.68,"n":112194,"o":40.96,"t":"2025-12-01T05:00:00Z","v":19655930,"vw":40.802054},{"c":40.61,"h":40.76,"l":40.36,"n":123887,"o":40.75,"t":"2025-12-02T05:00:00Z","v":23194051,"vw":40.592568},{"c":40.67,"h":41.32,"l":40.655,"n":112496,"o":40.74,"t":"2025-12-03T05:00:00Z","v":19910722,"vw":40.817977},{"c":41.26,"h":41.35,"l":40.67,"n":148543,"o":40.86,"t":"2025-12-04T05:00:00Z","v":28382293,"vw":41.190465},{"c":41.69,"h":42.055,"l":41.24,"n":133818,"o":41.26,"t":"2025-12-05T05:00:00Z","v":27802678,"vw":41.795658},{"c":41.3,"h":41.75,"l":40.92,"n":132376,"o":41.75,"t":"2025-12-08T05:00:00Z","v":22931984,"vw":41.237512},{"c":40.14,"h":41.48,"l":40.11,"n":176978,"o":41.23,"t":"2025-12-09T05:00:00Z","v":31770612,"vw":40.44489},{"c":39.92,"h":40.26,"l":39.68,"n":172861,"o":40.2,"t":"2025-12-10T05:00:00Z","v":40053434,"vw":39.899784},{"c":40.22,"h":40.55,"l":39.97,"n":122909,"o":40,"t":"2025-12-11T05:00:00Z","v":21894995,"vw":40.291437},{"c":40.89,"h":40.98,"l":40.1,"n":130710,"o":40.22,"t":"2025-12-12T05:00:00Z","v":20600041,"vw":40.731577},{"c":40.8,"h":41.31,"l":40.8,"n":143006,"o":40.9,"t":"2025-12-15T05:00:00Z","v":34725786,"vw":40.964543},{"c":40.75,"h":41,"l":40.65,"n":110252,"o":40.895,"t":"2025-12-16T05:00:00Z","v":22709806,"vw":40.785529},{"c":40.88,"h":40.9,"l":40.47,"n":118143,"o":40.78,"t":"2025-12-17T05:00:00Z","v":22316144,"vw":40.741882},{"c":40.41,"h":40.91,"l":40.39,"n":108113,"o":40.78,"t":"2025-12-18T05:00:00Z","v":18822580,"vw":40.59405},{"c":39.82,"h":40.235,"l":39.81,"n":144842,"o":40.14,"t":"2025-12-19T05:00:00Z","v":53345067,"vw":39.942891},{"c":39.98,"h":40.06,"l":39.66,"n":109835,"o":39.72,"t":"2025-12-22T05:00:00Z","v":21111551,"vw":39.906289},{"c":39.92,"h":40.2,"l":39.865,"n":100771,"o":39.995,"t":"2025-12-23T05:00:00Z","v":19761773,"vw":40.004222},{"c":40.32,"h":40.335,"l":39.89,"n":52353,"o":39.925,"t":"2025-12-24T05:00:00Z","v":7949481,"vw":40.126193},{"c":40.48,"h":40.535,"l":40.27,"n":73197,"o":40.27,"t":"2025-12-26T05:00:00Z","v":11875428,"vw":40.412003},{"c":40.48,"h":40.7,"l":40.38,"n":98201,"o":40.51,"t":"2025-12-29T05:00:00Z","v":16846716,"vw":40.50877},{"c":40.7,"h":40.77,"l":40.42,"n":84798,"o":40.48,"t":"2025-12-30T05:00:00Z","v":15581264,"vw":40.640841},{"c":40.73,"h":40.96,"l":40.67,"n":88318,"o":40.71,"t":"2025-12-31T05:00:00Z","v":17454795,"vw":40.82913},{"c":40.52,"h":40.9,"l":40.3,"n":132739,"o":40.77,"t":"2026-01-02T05:00:00Z","v":30856805,"vw":40.588782},{"c":40.23,"h":40.515,"l":39.83,"n":180136,"o":40.43,"t":"2026-01-05T05:00:00Z","v":43067872,"vw":40.102715},{"c":40.3,"h":40.46,"l":39.99,"n":144039,"o":40.34,"t":"2026-01-06T05:00:00Z","v":32758409,"vw":40.187631},{"c":40.13,"h":40.8,"l":39.99,"n":138170,"o":40.55,"t":"2026-01-07T05:00:00Z","v":26834101,"vw":40.146155},{"c":40.57,"h":40.73,"l":10.5999,"n":138854,"o":40.17,"t":"2026-01-08T05:00:00Z","v":28103001,"vw":40.5423},{"c":40.46,"h":40.76,"l":40.29,"n":146745,"o":40.57,"t":"2026-01-09T05:00:00Z","v":32108607,"vw":40.537488},{"c":39.84,"h":40.06,"l":39.51,"n":144963,"o":39.82,"t":"2026-01-12T05:00:00Z","v":31259309,"vw":39.82313},{"c":39.01,"h":39.915,"l":38.8,"n":202915,"o":39.84,"t":"2026-01-13T05:00:00Z","v":37255494,"vw":39.140777},{"c":39.83,"h":39.85,"l":39.1,"n":144863,"o":39.12,"t":"2026-01-14T05:00:00Z","v":25714683,"vw":39.64101},{"c":39.36,"h":39.86,"l":39.24,"n":148239,"o":39.83,"t":"2026-01-15T05:00:00Z","v":26483046,"vw":39.428109},{"c":38.91,"h":39.345,"l":38.9,"n":177068,"o":39.1,"t":"2026-01-16T05:00:00Z","v":38980226,"vw":39.040231},{"c":39.08,"h":39.22,"l":38.68,"n":167259,"o":38.89,"t":"2026-01-20T05:00:00Z","v":30650863,"vw":39.012228},{"c":39.24,"h":39.32,"l":38.96,"n":126389,"o":39.1,"t":"2026-01-21T05:00:00Z","v":21158848,"vw":39.154838},{"c":39.48,"h":39.69,"l":39.25,"n":111898,"o":39.32,"t":"2026-01-22T05:00:00Z","v":18880535,"vw":39.498894},{"c":39.52,"h":39.56,"l":39.055,"n":120548,"o":39.445,"t":"2026-01-23T05:00:00Z","v":21849366,"vw":39.34486},{"c":39.62,"h":39.8,"l":39.525,"n":114313,"o":39.68,"t":"2026-01-26T05:00:00Z","v":21081842,"vw":39.666239},{"c":39.32,"h":39.68,"l":39.19,"n":145751,"o":39.66,"t":"2026-01-27T05:00:00Z","v":26108759,"vw":39.381552},{"c":39.41,"h":39.86,"l":39.36,"n":139145,"o":39.41,"t":"2026-01-28T05:00:00Z","v":24412505,"vw":39.595422},{"c":39.81,"h":40.3,"l":39.48,"n":185631,"o":39.58,"t":"2026-01-29T05:00:00Z","v":44347545,"vw":39.915024},{"c":44.52,"h":44.63,"l":41.38,"n":641947,"o":42.005,"t":"2026-01-30T05:00:00Z","v":123584682,"vw":43.534982},{"c":44.61,"h":45.48,"l":43.875,"n":344360,"o":44.575,"t":"2026-02-02T05:00:00Z","v":64539378,"vw":44.542528},{"c":46.25,"h":46.76,"l":44.5,"n":331555,"o":44.64,"t":"2026-02-03T05:00:00Z","v":60299140,"vw":46.108283},{"c":47.01,"h":47.55,"l":46.173,"n":279161,"o":46.775,"t":"2026-02-04T05:00:00Z","v":46213110,"vw":46.949367},{"c":47.1,"h":47.575,"l":46.6506,"n":248227,"o":47.21,"t":"2026-02-05T05:00:00Z","v":42866476,"vw":47.098591},{"c":46.31,"h":47.25,"l":46.06,"n":201201,"o":46.97,"t":"2026-02-06T05:00:00Z","v":36094609,"vw":46.375568},{"c":47.02,"h":47.07,"l":45.822,"n":182183,"o":46.16,"t":"2026-02-09T05:00:00Z","v":26954792,"vw":46.777571},{"c":47.39,"h":47.79,"l":46.77,"n":174270,"o":47.02,"t":"2026-02-10T05:00:00Z","v":32146953,"vw":47.455177},{"c":48.97,"h":49.135,"l":47.17,"n":277865,"o":47.18,"t":"2026-02-11T05:00:00Z","v":48933102,"vw":48.712786},{"c":49.46,"h":50.24,"l":48.9,"n":294147,"o":48.9,"t":"2026-02-12T05:00:00Z","v":56131123,"vw":49.704681},{"c":49.01,"h":49.43,"l":48.6255,"n":225167,"o":49.16,"t":"2026-02-13T05:00:00Z","v":31998466,"vw":49.029069},{"c":48.93,"h":49.5,"l":48.78,"n":164988,"o":49.3,"t":"2026-02-17T05:00:00Z","v":24327477,"vw":49.039625},{"c":48.05,"h":48.95,"l":47.83,"n":197193,"o":48.64,"t":"2026-02-18T05:00:00Z","v":29318149,"vw":48.207219},{"c":48.64,"h":49.15,"l":48.49,"n":148213,"o":48.89,"t":"2026-02-19T05:00:00Z","v":26530555,"vw":48.789669},{"c":49.25,"h":49.335,"l":48.525,"n":164761,"o":49.03,"t":"2026-02-20T05:00:00Z","v":25456729,"vw":49.077956},{"c":49.68,"h":50.475,"l":49.25,"n":190391,"o":49.35,"t":"2026-02-23T05:00:00Z","v":30118075,"vw":49.942591},{"c":49.86,"h":50.08,"l":49.39,"n":163841,"o":49.78,"t":"2026-02-24T05:00:00Z","v":23820417,"vw":49.681728},{"c":49.23,"h":49.845,"l":49.165,"n":135309,"o":49.65,"t":"2026-02-25T05:00:00Z","v":21697106,"vw":49.398705},{"c":48.89,"h":49.49,"l":48.87,"n":181833,"o":49.26,"t":"2026-02-26T05:00:00Z","v":23666249,"vw":49.05489},{"c":50.14,"h":50.15,"l":49.23,"n":179219,"o":49.36,"t":"2026-02-27T05:00:00Z","v":34697749,"vw":49.939549},{"c":49.98,"h":50.26,"l":49.625,"n":168266,"o":49.98,"t":"2026-03-02T05:00:00Z","v":23731378,"vw":49.981417},{"c":50.87,"h":51.0951,"l":49.37,"n":224376,"o":49.73,"t":"2026-03-03T05:00:00Z","v":31591207,"vw":50.660521},{"c":51.2,"h":51.41,"l":50.15,"n":182343,"o":50.41,"t":"2026-03-04T05:00:00Z","v":22820207,"vw":50.945295},{"c":51.18,"h":51.3157,"l":50.34,"n":189475,"o":50.97,"t":"2026-03-05T05:00:00Z","v":27537918,"vw":51.054712},{"c":51.12,"h":51.25,"l":50.405,"n":182466,"o":51.09,"t":"2026-03-06T05:00:00Z","v":23566275,"vw":50.855489},{"c":50.45,"h":51.0988,"l":50.36,"n":185559,"o":51,"t":"2026-03-09T04:00:00Z","v":29061673,"vw":50.700568},{"c":50.71,"h":50.82,"l":50.02,"n":162291,"o":50.31,"t":"2026-03-10T04:00:00Z","v":20034928,"vw":50.618846},{"c":50.68,"h":50.88,"l":50.06,"n":136736,"o":50.88,"t":"2026-03-11T04:00:00Z","v":21563754,"vw":50.535387},{"c":50.63,"h":50.95,"l":49.805,"n":182279,"o":50.45,"t":"2026-03-12T04:00:00Z","v":26299384,"vw":50.626923},{"c":51.38,"h":51.665,"l":50.95,"n":150072,"o":50.95,"t":"2026-03-13T04:00:00Z","v":21784710,"vw":51.331149},{"c":50.97,"h":51.46,"l":50.75,"n":161923,"o":51.36,"t":"2026-03-16T04:00:00Z","v":20021812,"vw":51.014755},{"c":50.52,"h":51.3,"l":50.3645,"n":153386,"o":51.3,"t":"2026-03-17T04:00:00Z","v":23768818,"vw":50.684756},{"c":49.59,"h":50.48,"l":49.375,"n":196101,"o":50.365,"t":"2026-03-18T04:00:00Z","v":32976570,"vw":49.671832},{"c":49.48,"h":50.29,"l":48.91,"n":205686,"o":49.59,"t":"2026-03-19T04:00:00Z","v":31238131,"vw":49.509345},{"c":49.98,"h":50.455,"l":49.49,"n":207224,"o":49.74,"t":"2026-03-20T04:00:00Z","v":67325681,"vw":50.029885},{"c":50.58,"h":50.75,"l":49.62,"n":162995,"o":50.035,"t":"2026-03-23T04:00:00Z","v":26394175,"vw":50.418216},{"c":50.91,"h":51.68,"l":50.48,"n":154817,"o":50.55,"t":"2026-03-24T04:00:00Z","v":20268240,"vw":51.170298},{"c":50.37,"h":50.83,"l":50.285,"n":145256,"o":50.65,"t":"2026-03-25T04:00:00Z","v":21923882,"vw":50.534828},{"c":50.74,"h":51.245,"l":50.425,"n":178052,"o":50.57,"t":"2026-03-26T04:00:00Z","v":24426318,"vw":50.7987},{"c":50.31,"h":51.45,"l":50.28,"n":163243,"o":51,"t":"2026-03-27T04:00:00Z","v":26276993,"vw":50.694509},{"c":50.3,"h":50.92,"l":50.15,"n":144749,"o":50.87,"t":"2026-03-30T04:00:00Z","v":23801393,"vw":50.368503},{"c":50.2,"h":50.545,"l":49.74,"n":181730,"o":50.545,"t":"2026-03-31T04:00:00Z","v":30518686,"vw":50.071202},{"c":49.39,"h":50.17,"l":49.17,"n":172843,"o":50.07,"t":"2026-04-01T04:00:00Z","v":28404139,"vw":49.465632},{"c":49.4,"h":49.9,"l":49.28,"n":154704,"o":49.81,"t":"2026-04-02T04:00:00Z","v":22741443,"vw":49.495516},{"c":49.15,"h":49.73,"l":49.03,"n":115789,"o":49.4,"t":"2026-04-06T04:00:00Z","v":17547973,"vw":49.215044},{"c":48.62,"h":49.23,"l":48.53,"n":146627,"o":49.1,"t":"2026-04-07T04:00:00Z","v":21950173,"vw":48.731676},{"c":48.04,"h":48.16,"l":47.12,"n":221071,"o":47.88,"t":"2026-04-08T04:00:00Z","v":34148817,"vw":47.52151},{"c":47.78,"h":48.17,"l":47.255,"n":180040,"o":47.81,"t":"2026-04-09T04:00:00Z","v":29381130,"vw":47.643293},{"c":46.04,"h":47.1,"l":45.945,"n":168445,"o":47.09,"t":"2026-04-10T04:00:00Z","v":25253482,"vw":46.242502},{"c":45.42,"h":46.09,"l":45.04,"n":181551,"o":46.09,"t":"2026-04-13T04:00:00Z","v":32926053,"vw":45.458167},{"c":45.48,"h":45.48,"l":44.27,"n":167365,"o":44.77,"t":"2026-04-14T04:00:00Z","v":31192040,"vw":45.162073},{"c":45.03,"h":45.385,"l":44.93,"n":158335,"o":45.33,"t":"2026-04-15T04:00:00Z","v":26234866,"vw":45.128218},{"c":46.78,"h":46.86,"l":45.04,"n":151923,"o":45.23,"t":"2026-04-16T04:00:00Z","v":26007964,"vw":46.419423},{"c":46.55,"h":46.89,"l":46.083,"n":125255,"o":46.11,"t":"2026-04-17T04:00:00Z","v":20009132,"vw":46.561487},{"c":46.44,"h":46.97,"l":46.26,"n":111498,"o":46.59,"t":"2026-04-20T04:00:00Z","v":16611049,"vw":46.600668},{"c":46.27,"h":47.015,"l":46.13,"n":154089,"o":46.52,"t":"2026-04-21T04:00:00Z","v":28981943,"vw":46.502108},{"c":45.98,"h":46.15,"l":45.165,"n":162887,"o":45.88,"t":"2026-04-22T04:00:00Z","v":22133924,"vw":45.774294},{"c":47.22,"h":47.52,"l":46.3,"n":159487,"o":46.48,"t":"2026-04-23T04:00:00Z","v":22753841,"vw":47.198446},{"c":46.38,"h":47.34,"l":46.375,"n":176399,"o":47.06,"t":"2026-04-24T04:00:00Z","v":26606381,"vw":46.704759},{"c":47.1,"h":48.65,"l":46.74,"n":266266,"o":47.425,"t":"2026-04-27T04:00:00Z","v":37924231,"vw":47.61225},{"c":47.24,"h":48.18,"l":46.6,"n":171682,"o":47.99,"t":"2026-04-28T04:00:00Z","v":28373613,"vw":47.165897},{"c":46.61,"h":47.53,"l":46.255,"n":154659,"o":47.18,"t":"2026-04-29T04:00:00Z","v":24199328,"vw":46.72514},{"c":48.03,"h":48.05,"l":46.83,"n":194951,"o":46.86,"t":"2026-04-30T04:00:00Z","v":34712277,"vw":47.862718},{"c":48.11,"h":48.49,"l":47.81,"n":140759,"o":48.285,"t":"2026-05-01T04:00:00Z","v":24127723,"vw":48.100072},{"c":47.57,"h":47.88,"l":47.325,"n":132461,"o":47.82,"t":"2026-05-04T04:00:00Z","v":18082369,"vw":47.519002},{"c":47.34,"h":47.79,"l":47.2,"n":119984,"o":47.54,"t":"2026-05-05T04:00:00Z","v":15152309,"vw":47.468419},{"c":47.44,"h":47.605,"l":46.905,"n":132556,"o":47.165,"t":"2026-05-06T04:00:00Z","v":19340359,"vw":47.267329},{"c":47.09,"h":47.65,"l":47.06,"n":142406,"o":47.23,"t":"2026-05-07T04:00:00Z","v":18843416,"vw":47.276468},{"c":47.22,"h":47.46,"l":46.95,"n":112965,"o":47.21,"t":"2026-05-08T04:00:00Z","v":16353791,"vw":47.206445},{"c":47.23,"h":47.99,"l":46.97,"n":138262,"o":47.5,"t":"2026-05-11T04:00:00Z","v":18564489,"vw":47.303785},{"c":47.93,"h":48.175,"l":47.27,"n":140648,"o":47.7,"t":"2026-05-12T04:00:00Z","v":18135481,"vw":47.903296},{"c":47.21,"h":48.275,"l":47.165,"n":138662,"o":47.89,"t":"2026-05-13T04:00:00Z","v":21216536,"vw":47.459215},{"c":47.06,"h":47.5,"l":46.91,"n":111449,"o":47.46,"t":"2026-05-14T04:00:00Z","v":16588891,"vw":47.088099},{"c":46.37,"h":47.49,"l":46.3425,"n":145295,"o":47.48,"t":"2026-05-15T04:00:00Z","v":23360431,"vw":46.787233},{"c":46.76,"h":47.015,"l":45.81,"n":153618,"o":46.6,"t":"2026-05-18T04:00:00Z","v":25431606,"vw":46.69615},{"c":47.74,"h":47.79,"l":46.79,"n":143809,"o":46.81,"t":"2026-05-19T04:00:00Z","v":24597399,"vw":47.540067},{"c":47.82,"h":48.09,"l":47.485,"n":131515,"o":47.73,"t":"2026-05-20T04:00:00Z","v":16717952,"vw":47.764298},{"c":48.27,"h":48.275,"l":47.375,"n":117098,"o":47.61,"t":"2026-05-21T04:00:00Z","v":15845190,"vw":48.115285},{"c":48.35,"h":48.52,"l":48.05,"n":109373,"o":48.5,"t":"2026-05-22T04:00:00Z","v":14727726,"vw":48.362093},{"c":48.49,"h":48.69,"l":47.86,"n":152301,"o":48.29,"t":"2026-05-26T04:00:00Z","v":23024388,"vw":48.392241},{"c":48.24,"h":48.955,"l":48.12,"n":131759,"o":48.43,"t":"2026-05-27T04:00:00Z","v":15113668,"vw":48.528714},{"c":48.01,"h":48.49,"l":47.77,"n":125917,"o":48.48,"t":"2026-05-28T04:00:00Z","v":20719980,"vw":48.062959},{"c":47.81,"h":48.16,"l":47.34,"n":129966,"o":48.06,"t":"2026-05-29T04:00:00Z","v":40414652,"vw":47.817527},{"c":47.73,"h":48.04,"l":47.47,"n":125789,"o":47.5,"t":"2026-06-01T04:00:00Z","v":14652589,"vw":47.697863},{"c":47.87,"h":48.135,"l":47.27,"n":107838,"o":47.78,"t":"2026-06-02T04:00:00Z","v":14906536,"vw":47.795577},{"c":46.65,"h":47.55,"l":46.1401,"n":190463,"o":47.45,"t":"2026-06-03T04:00:00Z","v":27866209,"vw":46.62326},{"c":44.87,"h":47.34,"l":44.3,"n":241931,"o":47.14,"t":"2026-06-04T04:00:00Z","v":33077335,"vw":45.27619},{"c":45.37,"h":46.105,"l":45,"n":191211,"o":45.24,"t":"2026-06-05T04:00:00Z","v":23125357,"vw":45.488332},{"c":45.44,"h":45.83,"l":45.095,"n":138443,"o":45.3,"t":"2026-06-08T04:00:00Z","v":18999049,"vw":45.40003},{"c":45.78,"h":46.085,"l":44.7941,"n":190322,"o":45.29,"t":"2026-06-09T04:00:00Z","v":24753651,"vw":45.62277},{"c":46.95,"h":47.03,"l":45.95,"n":173986,"o":46.46,"t":"2026-06-10T04:00:00Z","v":25243152,"vw":46.773751},{"c":46.94,"h":48.06,"l":46.9,"n":209488,"o":47.35,"t":"2026-06-11T04:00:00Z","v":26892810,"vw":47.459419},{"c":48.11,"h":48.21,"l":47,"n":163397,"o":47.41,"t":"2026-06-12T04:00:00Z","v":21960617,"vw":47.975115},{"c":47.07,"h":47.745,"l":47.02,"n":168108,"o":47.32,"t":"2026-06-15T04:00:00Z","v":24213092,"vw":47.27511},{"c":46.73,"h":47.4,"l":46.31,"n":146558,"o":47.1,"t":"2026-06-16T04:00:00Z","v":20701823,"vw":46.778394},{"c":45.84,"h":46.61,"l":45.23,"n":216957,"o":46.51,"t":"2026-06-17T04:00:00Z","v":33485590,"vw":45.647883},{"c":45.37,"h":46.06,"l":45.36,"n":163286,"o":45.785,"t":"2026-06-18T04:00:00Z","v":66308606,"vw":45.486381},{"c":45.36,"h":45.885,"l":45.15,"n":137926,"o":45.365,"t":"2026-06-22T04:00:00Z","v":19297188,"vw":45.439773},{"c":46.73,"h":46.85,"l":45.4,"n":156030,"o":45.71,"t":"2026-06-23T04:00:00Z","v":23022252,"vw":46.484526},{"c":45.68,"h":46.8,"l":45.4301,"n":173256,"o":46.46,"t":"2026-06-24T04:00:00Z","v":25284158,"vw":45.772728},{"c":46.07,"h":46.26,"l":45.33,"n":135554,"o":45.54,"t":"2026-06-25T04:00:00Z","v":17595635,"vw":46.009834},{"c":46.54,"h":46.585,"l":46,"n":154220,"o":46.2,"t":"2026-06-26T04:00:00Z","v":38136577,"vw":46.435597},{"c":44.1,"h":45.8505,"l":42.78,"n":391230,"o":45.57,"t":"2026-06-29T04:00:00Z","v":55394982,"vw":43.763452},{"c":42.34,"h":44.36,"l":41.995,"n":351428,"o":44.22,"t":"2026-06-30T04:00:00Z","v":60548757,"vw":42.562564},{"c":41.99,"h":42.8,"l":41.49,"n":316534,"o":42.39,"t":"2026-07-01T04:00:00Z","v":57144844,"vw":41.994792},{"c":42.56,"h":43.08,"l":40.755,"n":358773,"o":42.24,"t":"2026-07-02T04:00:00Z","v":59065599,"vw":41.770302},{"c":42.07,"h":43.158,"l":41.63,"n":271127,"o":42.9,"t":"2026-07-06T04:00:00Z","v":55348575,"vw":42.010431},{"c":42.59,"h":43.5,"l":42.42,"n":193534,"o":42.7,"t":"2026-07-07T04:00:00Z","v":34686100,"vw":42.928649},{"c":42.45,"h":43.235,"l":42.25,"n":138223,"o":42.48,"t":"2026-07-08T04:00:00Z","v":23085790,"vw":42.689476},{"c":42.24,"h":42.3366,"l":41.66,"n":172566,"o":42.2,"t":"2026-07-09T04:00:00Z","v":28220085,"vw":42.06521},{"c":42.12,"h":42.435,"l":41.34,"n":140585,"o":41.61,"t":"2026-07-10T04:00:00Z","v":27709049,"vw":42.136571},{"c":42.68,"h":42.85,"l":42.35,"n":162387,"o":42.66,"t":"2026-07-13T04:00:00Z","v":24787083,"vw":42.642057},{"c":42.47,"h":42.81,"l":42.21,"n":118115,"o":42.64,"t":"2026-07-14T04:00:00Z","v":17519225,"vw":42.429099},{"c":42.83,"h":43.335,"l":42.21,"n":150505,"o":42.27,"t":"2026-07-15T04:00:00Z","v":23032843,"vw":42.859727},{"c":43.88,"h":44.215,"l":42.89,"n":170906,"o":43,"t":"2026-07-16T04:00:00Z","v":25264046,"vw":43.775273},{"c":43.59,"h":45.02,"l":43.27,"n":208444,"o":44.64,"t":"2026-07-17T04:00:00Z","v":31018254,"vw":44.015219},{"c":43.5,"h":43.655,"l":43.14,"n":145351,"o":43.28,"t":"2026-07-20T04:00:00Z","v":21347538,"vw":43.457524},{"c":43.78,"h":43.87,"l":42.89,"n":137642,"o":43.25,"t":"2026-07-21T04:00:00Z","v":20342776,"vw":43.522744},{"c":44.29,"h":45.12,"l":44.155,"n":148573,"o":45.04,"t":"2026-07-22T04:00:00Z","v":23736903,"vw":44.485512},{"c":43.82,"h":44.575,"l":43.78,"n":187094,"o":44.16,"t":"2026-07-23T04:00:00Z","v":28013615,"vw":44.049413},{"c":46.38,"h":46.44,"l":43.73,"n":266999,"o":44.075,"t":"2026-07-24T04:00:00Z","v":40758286,"vw":45.622571},{"c":47.32,"h":47.555,"l":46.32,"n":231527,"o":46.3797,"t":"2026-07-27T04:00:00Z","v":30416400,"vw":47.247173},{"c":48.19,"h":49.01,"l":47.8,"n":203813,"o":47.85,"t":"2026-07-28T04:00:00Z","v":29688073,"vw":48.404711},{"c":47.22,"h":48.54,"l":45.7,"n":302304,"o":48.48,"t":"2026-07-29T04:00:00Z","v":41387657,"vw":47.364265},{"c":46.11,"h":47.09,"l":45.725,"n":168246,"o":46.4,"t":"2026-07-30T04:00:00Z","v":20940785,"vw":46.129896},{"c":46.81,"h":46.91,"l":45.47,"n":173822,"o":45.9,"t":"2026-07-31T04:00:00Z","v":28282446,"vw":46.58082},{"c":47.36,"h":47.81,"l":47.145,"n":176069,"o":47.32,"t":"2026-08-03T04:00:00Z","v":23006194,"vw":47.393572},{"c":46.88,"h":47.08,"l":46.06,"n":181007,"o":47,"t":"2026-08-04T04:00:00Z","v":23744902,"vw":46.683636},{"c":46.47,"h":46.91,"l":45.085,"n":237078,"o":46,"t":"2026-08-05T04:00:00Z","v":39583028,"vw":45.968994},{"c":46.99,"h":47.48,"l":46.58,"n":169987,"o":47.2,"t":"2026-08-06T04:00:00Z","v":24282865,"vw":46.836265},{"c":47.06,"h":47.06,"l":46.09,"n":131218,"o":46.34,"t":"2026-08-07T04:00:00Z","v":20548262,"vw":46.836462},{"c":47.03,"h":47.115,"l":46.095,"n":130093,"o":46.735,"t":"2026-08-10T04:00:00Z","v":15465242,"vw":46.793069},{"c":47.27,"h":47.45,"l":46.8,"n":105197,"o":46.9,"t":"2026-08-11T04:00:00Z","v":13317463,"vw":47.223836},{"c":46.98,"h":47.08,"l":46.61,"n":108727,"o":46.89,"t":"2026-08-12T04:00:00Z","v":12108251,"vw":46.894051},{"c":48.22,"h":48.24,"l":47.0014,"n":135910,"o":47.03,"t":"2026-08-13T04:00:00Z","v":17933517,"vw":47.895106},{"c":48.48,"h":48.605,"l":48.19,"n":109095,"o":48.46,"t":"2026-08-14T04:00:00Z","v":15041224,"vw":48.468536},{"c":48.06,"h":48.675,"l":48,"n":109567,"o":48.24,"t":"2026-08-17T04:00:00Z","v":14461459,"vw":48.192752},{"c":48.54,"h":49.005,"l":48.405,"n":112109,"o":48.57,"t":"2026-08-18T04:00:00Z","v":14373877,"vw":48.685775},{"c":49.36,"h":49.595,"l":48.59,"n":132651,"o":48.6,"t":"2026-08-19T04:00:00Z","v":17786425,"vw":49.252159},{"c":49.19,"h":49.59,"l":49.139,"n":100502,"o":49.28,"t":"2026-08-20T04:00:00Z","v":10044595,"vw":49.349502},{"c":49.45,"h":49.72,"l":49.17,"n":102546,"o":49.37,"t":"2026-08-21T04:00:00Z","v":15072232,"vw":49.455059},{"c":50.15,"h":50.28,"l":49.36,"n":141194,"o":49.49,"t":"2026-08-24T04:00:00Z","v":19491550,"vw":50.041445},{"c":50.25,"h":50.33,"l":49.79,"n":120912,"o":49.995,"t":"2026-08-25T04:00:00Z","v":21334108,"vw":50.185402},{"c":50.19,"h":50.78,"l":50.08,"n":132026,"o":50.31,"t":"2026-08-26T04:00:00Z","v":20713213,"vw":50.339081},{"c":49.43,"h":49.9,"l":49.12,"n":117966,"o":49.56,"t":"2026-08-27T04:00:00Z","v":16390091,"vw":49.536412},{"c":50.1,"h":50.33,"l":49.54,"n":108766,"o":49.545,"t":"2026-08-28T04:00:00Z","v":15783239,"vw":50.047675},{"c":50.02,"h":50.54,"l":49.91,"n":127916,"o":50.06,"t":"2026-08-31T04:00:00Z","v":21758188,"vw":50.127974},{"c":50.3,"h":50.925,"l":50.24,"n":137945,"o":50.5,"t":"2026-09-01T04:00:00Z","v":20167171,"vw":50.429082},{"c":50.22,"h":50.84,"l":50.145,"n":137211,"o":50.495,"t":"2026-09-02T04:00:00Z","v":18653969,"vw":50.414933},{"c":50.59,"h":50.82,"l":50.145,"n":132074,"o":50.61,"t":"2026-09-03T04:00:00Z","v":17990049,"vw":50.516587},{"c":50.14,"h":50.705,"l":50.08,"n":116065,"o":50.55,"t":"2026-09-04T04:00:00Z","v":13411633,"vw":50.263691},{"c":50.41,"h":50.65,"l":49.7696,"n":132691,"o":49.98,"t":"2026-09-08T04:00:00Z","v":16026306,"vw":50.361393},{"c":49.74,"h":50.29,"l":48.82,"n":173921,"o":50.185,"t":"2026-09-09T04:00:00Z","v":22569893,"vw":49.572021},{"c":49.97,"h":50.605,"l":49.78,"n":131955,"o":50.01,"t":"2026-09-10T04:00:00Z","v":18471388,"vw":50.021978},{"c":50.61,"h":50.82,"l":50.22,"n":117624,"o":50.3,"t":"2026-09-11T04:00:00Z","v":16453839,"vw":50.572073},{"c":51.29,"h":51.49,"l":50.915,"n":117797,"o":50.94,"t":"2026-09-14T04:00:00Z","v":18124418,"vw":51.260244},{"c":51.45,"h":51.665,"l":51.11,"n":113465,"o":51.11,"t":"2026-09-15T04:00:00Z","v":18726173,"vw":51.453944},{"c":49.76,"h":51.56,"l":49.325,"n":140976,"o":51.25,"t":"2026-09-16T04:00:00Z","v":24315442,"vw":50.008782},{"c":48.33,"h":49.985,"l":48.32,"n":162216,"o":49.9,"t":"2026-09-17T04:00:00Z","v":28672862,"vw":48.612581},{"c":48.09,"h":48.19,"l":47.2,"n":148945,"o":47.5,"t":"2026-09-18T04:00:00Z","v":45509769,"vw":47.979163},{"c":47.68,"h":48.35,"l":47.56,"n":136789,"o":48.18,"t":"2026-09-21T04:00:00Z","v":19980695,"vw":47.835807},{"c":46.45,"h":47.79,"l":46.1701,"n":191162,"o":47.78,"t":"2026-09-22T04:00:00Z","v":32655621,"vw":46.757076},{"c":46.52,"h":47.11,"l":46.16,"n":143655,"o":46.6,"t":"2026-09-23T04:00:00Z","v":20932672,"vw":46.658433},{"c":47.32,"h":47.765,"l":46.92,"n":134939,"o":46.92,"t":"2026-09-24T04:00:00Z","v":21028972,"vw":47.365035},{"c":47.08,"h":47.3117,"l":46.9,"n":103648,"o":47.225,"t":"2026-09-25T04:00:00Z","v":13415548,"vw":47.09141},{"c":46.68,"h":47.1,"l":46.425,"n":121642,"o":47.04,"t":"2026-09-28T04:00:00Z","v":16928041,"vw":46.697407},{"c":45.98,"h":46.905,"l":45.98,"n":131445,"o":46.555,"t":"2026-09-29T04:00:00Z","v":19117305,"vw":46.227604},{"c":45.87,"h":46.34,"l":45.725,"n":128611,"o":46.09,"t":"2026-09-30T04:00:00Z","v":19966249,"vw":45.986311},{"c":45.98,"h":46.2,"l":45.79,"n":134450,"o":45.86,"t":"2026-10-01T04:00:00Z","v":22391391,"vw":45.949897},{"c":45.92,"h":46.385,"l":45.79,"n":120470,"o":46.05,"t":"2026-10-02T04:00:00Z","v":19771832,"vw":45.968112},{"c":45.85,"h":46.02,"l":45.4639,"n":132025,"o":45.935,"t":"2026-10-05T04:00:00Z","v":22521235,"vw":45.744611},{"c":45.98,"h":45.98,"l":45.29,"n":150592,"o":45.97,"t":"2026-10-06T04:00:00Z","v":21494759,"vw":45.64564},{"c":45.77,"h":46.58,"l":45.75,"n":116343,"o":46.27,"t":"2026-10-07T04:00:00Z","v":15881057,"vw":46.042264},{"c":46.35,"h":46.545,"l":45.715,"n":154104,"o":46.06,"t":"2026-10-08T04:00:00Z","v":22785470,"vw":46.209641},{"c":41.65,"h":43.4,"l":40.81,"n":506309,"o":42.83,"t":"2026-10-09T04:00:00Z","v":95181976,"vw":41.887634},{"c":42.78,"h":42.7882,"l":41.87,"n":181102,"o":41.87,"t":"2026-10-12T04:00:00Z","v":29041485,"vw":42.521039},{"c":43.53,"h":43.675,"l":42.675,"n":158394,"o":43.16,"t":"2026-10-13T04:00:00Z","v":30446270,"vw":43.268155},{"c":44.42,"h":44.425,"l":43.245,"n":157874,"o":43.6,"t":"2026-10-14T04:00:00Z","v":28122647,"vw":44.073109},{"c":44.4,"h":45.58,"l":44,"n":152696,"o":45,"t":"2026-10-15T04:00:00Z","v":26285520,"vw":44.848584},{"c":44.79,"h":45.055,"l":44.37,"n":127761,"o":44.83,"t":"2026-10-16T04:00:00Z","v":19912278,"vw":44.798719}],"volatilityBars":[{"c":45.89,"h":45.89,"l":45.84,"n":97,"o":45.84,"t":"2026-10-06T08:00:00Z","v":2098,"vw":45.872088},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-06T08:15:00Z","v":292,"vw":45.86},{"c":46,"h":46,"l":45.93,"n":11,"o":45.93,"t":"2026-10-06T08:30:00Z","v":480,"vw":45.968182},{"c":45.88,"h":45.88,"l":45.88,"n":4,"o":45.88,"t":"2026-10-06T09:15:00Z","v":250,"vw":45.88},{"c":45.91,"h":45.91,"l":45.91,"n":6,"o":45.91,"t":"2026-10-06T09:45:00Z","v":147,"vw":45.91},{"c":45.91,"h":45.9868,"l":45.91,"n":31,"o":45.9868,"t":"2026-10-06T10:00:00Z","v":1371,"vw":45.937837},{"c":45.9,"h":45.9799,"l":45.89,"n":34,"o":45.9799,"t":"2026-10-06T11:00:00Z","v":3550,"vw":45.916139},{"c":45.9,"h":45.94,"l":45.85,"n":87,"o":45.87,"t":"2026-10-06T11:15:00Z","v":6037,"vw":45.883412},{"c":45.9,"h":45.9575,"l":45.88,"n":31,"o":45.9575,"t":"2026-10-06T11:30:00Z","v":3804,"vw":45.906415},{"c":45.8997,"h":45.8997,"l":45.8997,"n":2,"o":45.8997,"t":"2026-10-06T11:45:00Z","v":1001,"vw":45.8997},{"c":45.88,"h":45.9,"l":45.8662,"n":18,"o":45.8662,"t":"2026-10-06T12:00:00Z","v":2228,"vw":45.891584},{"c":45.89,"h":45.89,"l":45.88,"n":10,"o":45.88,"t":"2026-10-06T12:15:00Z","v":1336,"vw":45.881667},{"c":45.89,"h":45.8987,"l":45.89,"n":4,"o":45.8987,"t":"2026-10-06T12:30:00Z","v":700,"vw":45.89725},{"c":45.94,"h":45.9517,"l":45.94,"n":3,"o":45.9517,"t":"2026-10-06T12:45:00Z","v":501,"vw":45.94702},{"c":45.9,"h":45.94,"l":45.88,"n":33,"o":45.92,"t":"2026-10-06T13:00:00Z","v":2529,"vw":45.913015},{"c":45.9,"h":45.925,"l":45.84,"n":44,"o":45.9,"t":"2026-10-06T13:15:00Z","v":6259,"vw":45.873019},{"c":45.575,"h":45.97,"l":45.55,"n":8487,"o":45.97,"t":"2026-10-06T13:30:00Z","v":1181954,"vw":45.674539},{"c":45.405,"h":45.6051,"l":45.3,"n":8563,"o":45.57,"t":"2026-10-06T13:45:00Z","v":1044909,"vw":45.421553},{"c":45.435,"h":45.56,"l":45.38,"n":6348,"o":45.405,"t":"2026-10-06T14:00:00Z","v":661505,"vw":45.465316},{"c":45.57,"h":45.61,"l":45.43,"n":5462,"o":45.435,"t":"2026-10-06T14:15:00Z","v":611633,"vw":45.518781},{"c":45.475,"h":45.635,"l":45.45,"n":8518,"o":45.575,"t":"2026-10-06T14:30:00Z","v":930977,"vw":45.541674},{"c":45.395,"h":45.525,"l":45.335,"n":8598,"o":45.475,"t":"2026-10-06T14:45:00Z","v":977855,"vw":45.423349},{"c":45.415,"h":45.5,"l":45.33,"n":5730,"o":45.399,"t":"2026-10-06T15:00:00Z","v":692096,"vw":45.418578},{"c":45.485,"h":45.53,"l":45.3624,"n":5742,"o":45.42,"t":"2026-10-06T15:15:00Z","v":609914,"vw":45.448213},{"c":45.455,"h":45.485,"l":45.4,"n":4756,"o":45.48,"t":"2026-10-06T15:30:00Z","v":417686,"vw":45.44595},{"c":45.515,"h":45.545,"l":45.43,"n":4565,"o":45.455,"t":"2026-10-06T15:45:00Z","v":421477,"vw":45.497864},{"c":45.555,"h":45.57,"l":45.51,"n":4149,"o":45.51,"t":"2026-10-06T16:00:00Z","v":393729,"vw":45.540108},{"c":45.54,"h":45.57,"l":45.45,"n":3749,"o":45.555,"t":"2026-10-06T16:15:00Z","v":376094,"vw":45.513921},{"c":45.45,"h":45.55,"l":45.45,"n":3481,"o":45.545,"t":"2026-10-06T16:30:00Z","v":358376,"vw":45.497034},{"c":45.41,"h":45.495,"l":45.41,"n":3338,"o":45.455,"t":"2026-10-06T16:45:00Z","v":300629,"vw":45.453353},{"c":45.35,"h":45.44,"l":45.34,"n":5272,"o":45.4118,"t":"2026-10-06T17:00:00Z","v":626826,"vw":45.391079},{"c":45.365,"h":45.38,"l":45.29,"n":6091,"o":45.355,"t":"2026-10-06T17:15:00Z","v":774683,"vw":45.334881},{"c":45.39,"h":45.43,"l":45.33,"n":4126,"o":45.365,"t":"2026-10-06T17:30:00Z","v":414624,"vw":45.385834},{"c":45.52,"h":45.53,"l":45.39,"n":4937,"o":45.395,"t":"2026-10-06T17:45:00Z","v":466596,"vw":45.448666},{"c":45.56,"h":45.58,"l":45.505,"n":3990,"o":45.5299,"t":"2026-10-06T18:00:00Z","v":414984,"vw":45.546178},{"c":45.585,"h":45.62,"l":45.5301,"n":4369,"o":45.56,"t":"2026-10-06T18:15:00Z","v":499548,"vw":45.567498},{"c":45.65,"h":45.68,"l":45.58,"n":4308,"o":45.58,"t":"2026-10-06T18:30:00Z","v":514514,"vw":45.621193},{"c":45.7001,"h":45.77,"l":45.6446,"n":3959,"o":45.6446,"t":"2026-10-06T18:45:00Z","v":390003,"vw":45.702031},{"c":45.655,"h":45.76,"l":45.65,"n":3530,"o":45.705,"t":"2026-10-06T19:00:00Z","v":355912,"vw":45.708362},{"c":45.69,"h":45.72,"l":45.645,"n":4399,"o":45.655,"t":"2026-10-06T19:15:00Z","v":417112,"vw":45.669469},{"c":45.775,"h":45.835,"l":45.69,"n":6622,"o":45.695,"t":"2026-10-06T19:30:00Z","v":739132,"vw":45.768206},{"c":45.97,"h":45.98,"l":45.745,"n":15962,"o":45.775,"t":"2026-10-06T19:45:00Z","v":1881803,"vw":45.871081},{"c":45.91,"h":45.98,"l":45.9008,"n":176,"o":45.98,"t":"2026-10-06T20:00:00Z","v":4744867,"vw":45.979798},{"c":45.9531,"h":45.9659,"l":45.9299,"n":35,"o":45.93,"t":"2026-10-06T20:15:00Z","v":9317,"vw":45.954065},{"c":45.93,"h":45.98,"l":45.91,"n":21,"o":45.9531,"t":"2026-10-06T20:30:00Z","v":5661,"vw":45.95611},{"c":45.95,"h":45.96,"l":45.928,"n":11,"o":45.95,"t":"2026-10-06T20:45:00Z","v":812,"vw":45.943582},{"c":45.9454,"h":45.97,"l":45.9454,"n":9,"o":45.97,"t":"2026-10-06T21:00:00Z","v":1335,"vw":45.965191},{"c":45.9695,"h":45.9695,"l":45.95,"n":12,"o":45.96,"t":"2026-10-06T21:15:00Z","v":1684,"vw":45.961514},{"c":45.96,"h":45.96,"l":45.96,"n":12,"o":45.96,"t":"2026-10-06T21:30:00Z","v":321,"vw":45.96},{"c":45.97,"h":45.97,"l":45.9669,"n":4,"o":45.9696,"t":"2026-10-06T21:45:00Z","v":730,"vw":45.967729},{"c":45.97,"h":45.97,"l":45.95,"n":13,"o":45.96,"t":"2026-10-06T22:00:00Z","v":2443,"vw":45.958047},{"c":45.95,"h":45.96,"l":45.95,"n":5,"o":45.96,"t":"2026-10-06T22:15:00Z","v":926,"vw":45.952995},{"c":45.95,"h":45.9799,"l":45.95,"n":5,"o":45.9799,"t":"2026-10-06T22:45:00Z","v":783,"vw":45.971897},{"c":45.9769,"h":45.9769,"l":45.96,"n":6,"o":45.96,"t":"2026-10-06T23:15:00Z","v":462,"vw":45.96845},{"c":45.9601,"h":45.9769,"l":45.96,"n":6,"o":45.9769,"t":"2026-10-06T23:30:00Z","v":540,"vw":45.969771},{"c":45.97,"h":45.97,"l":45.97,"n":1,"o":45.97,"t":"2026-10-06T23:45:00Z","v":100,"vw":45.97},{"c":45.99,"h":46.0912,"l":45.97,"n":58,"o":46,"t":"2026-10-07T08:00:00Z","v":2518,"vw":46.04409},{"c":46.02,"h":46.02,"l":46,"n":12,"o":46,"t":"2026-10-07T08:15:00Z","v":2360,"vw":46.000952},{"c":46.03,"h":46.03,"l":46.02,"n":8,"o":46.02,"t":"2026-10-07T08:30:00Z","v":4479,"vw":46.029053},{"c":46.09,"h":46.09,"l":46.09,"n":1,"o":46.09,"t":"2026-10-07T08:45:00Z","v":100,"vw":46.09},{"c":46.03,"h":46.08,"l":46.03,"n":3,"o":46.08,"t":"2026-10-07T09:00:00Z","v":636,"vw":46.041182},{"c":46.07,"h":46.07,"l":46.07,"n":2,"o":46.07,"t":"2026-10-07T09:15:00Z","v":137,"vw":46.07},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-10-07T09:45:00Z","v":112,"vw":46.06},{"c":46.1,"h":46.1,"l":46.05,"n":14,"o":46.05,"t":"2026-10-07T10:00:00Z","v":3146,"vw":46.096767},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-07T10:15:00Z","v":111,"vw":46.14},{"c":46.14,"h":46.15,"l":46.13,"n":35,"o":46.13,"t":"2026-10-07T10:45:00Z","v":2402,"vw":46.142057},{"c":46.19,"h":46.2,"l":46.14,"n":51,"o":46.14,"t":"2026-10-07T11:00:00Z","v":10514,"vw":46.17109},{"c":46.24,"h":46.25,"l":46.2,"n":54,"o":46.2,"t":"2026-10-07T11:15:00Z","v":5340,"vw":46.233948},{"c":46.28,"h":46.28,"l":46.24,"n":9,"o":46.24,"t":"2026-10-07T11:30:00Z","v":656,"vw":46.26},{"c":46.18,"h":46.26,"l":46.18,"n":20,"o":46.26,"t":"2026-10-07T11:45:00Z","v":2212,"vw":46.237046},{"c":46.17,"h":46.23,"l":46.17,"n":88,"o":46.21,"t":"2026-10-07T12:00:00Z","v":4093,"vw":46.193699},{"c":46.23,"h":46.27,"l":46.16,"n":62,"o":46.17,"t":"2026-10-07T12:15:00Z","v":8937,"vw":46.219716},{"c":46.3,"h":46.302,"l":46.2259,"n":96,"o":46.25,"t":"2026-10-07T12:30:00Z","v":18566,"vw":46.289284},{"c":46.2701,"h":46.298,"l":46.25,"n":31,"o":46.2501,"t":"2026-10-07T12:45:00Z","v":3753,"vw":46.277506},{"c":46.26,"h":46.2966,"l":46.2435,"n":56,"o":46.28,"t":"2026-10-07T13:00:00Z","v":5476,"vw":46.274742},{"c":46.0273,"h":46.2638,"l":46.0273,"n":164,"o":46.2638,"t":"2026-10-07T13:15:00Z","v":21423,"vw":46.12979},{"c":46.375,"h":46.475,"l":46.04,"n":6433,"o":46.27,"t":"2026-10-07T13:30:00Z","v":1009795,"vw":46.211892},{"c":46.314,"h":46.535,"l":46.25,"n":6047,"o":46.375,"t":"2026-10-07T13:45:00Z","v":580135,"vw":46.411421},{"c":46.43,"h":46.58,"l":46.315,"n":5214,"o":46.315,"t":"2026-10-07T14:00:00Z","v":463224,"vw":46.489981},{"c":46.375,"h":46.5399,"l":46.34,"n":4692,"o":46.425,"t":"2026-10-07T14:15:00Z","v":461279,"vw":46.433285},{"c":46.27,"h":46.48,"l":46.255,"n":4376,"o":46.38,"t":"2026-10-07T14:30:00Z","v":469127,"vw":46.372904},{"c":46.295,"h":46.3553,"l":46.2636,"n":3804,"o":46.27,"t":"2026-10-07T14:45:00Z","v":294495,"vw":46.311951},{"c":46.355,"h":46.41,"l":46.3,"n":4174,"o":46.3,"t":"2026-10-07T15:00:00Z","v":312230,"vw":46.359189},{"c":46.1499,"h":46.365,"l":46.04,"n":5441,"o":46.355,"t":"2026-10-07T15:15:00Z","v":493454,"vw":46.163766},{"c":46.245,"h":46.295,"l":46.15,"n":3803,"o":46.15,"t":"2026-10-07T15:30:00Z","v":220148,"vw":46.224708},{"c":46.305,"h":46.31,"l":46.23,"n":3454,"o":46.245,"t":"2026-10-07T15:45:00Z","v":277835,"vw":46.268968},{"c":46.145,"h":46.31,"l":46.14,"n":3861,"o":46.305,"t":"2026-10-07T16:00:00Z","v":312139,"vw":46.242756},{"c":46.235,"h":46.24,"l":46.12,"n":3085,"o":46.145,"t":"2026-10-07T16:15:00Z","v":431237,"vw":46.161339},{"c":46.23,"h":46.26,"l":46.21,"n":2758,"o":46.235,"t":"2026-10-07T16:30:00Z","v":217373,"vw":46.22868},{"c":46.145,"h":46.23,"l":46.125,"n":3255,"o":46.225,"t":"2026-10-07T16:45:00Z","v":230049,"vw":46.186163},{"c":46.125,"h":46.16,"l":46.1,"n":3248,"o":46.145,"t":"2026-10-07T17:00:00Z","v":290646,"vw":46.129159},{"c":46.0651,"h":46.13,"l":46.05,"n":2945,"o":46.125,"t":"2026-10-07T17:15:00Z","v":258390,"vw":46.084138},{"c":45.995,"h":46.075,"l":45.995,"n":3513,"o":46.065,"t":"2026-10-07T17:30:00Z","v":332298,"vw":46.031563},{"c":46.01,"h":46.02,"l":45.96,"n":3237,"o":45.99,"t":"2026-10-07T17:45:00Z","v":258214,"vw":45.995712},{"c":45.97,"h":46.03,"l":45.95,"n":3468,"o":46.005,"t":"2026-10-07T18:00:00Z","v":298706,"vw":45.988233},{"c":45.98,"h":46.015,"l":45.955,"n":3101,"o":45.975,"t":"2026-10-07T18:15:00Z","v":225893,"vw":45.979862},{"c":45.965,"h":46.02,"l":45.96,"n":3198,"o":45.975,"t":"2026-10-07T18:30:00Z","v":341794,"vw":45.989597},{"c":45.995,"h":46.015,"l":45.94,"n":3459,"o":45.96,"t":"2026-10-07T18:45:00Z","v":328454,"vw":45.977157},{"c":46.055,"h":46.0997,"l":45.985,"n":3473,"o":45.995,"t":"2026-10-07T19:00:00Z","v":320680,"vw":46.039425},{"c":45.995,"h":46.0557,"l":45.98,"n":3868,"o":46.05,"t":"2026-10-07T19:15:00Z","v":433959,"vw":46.001645},{"c":46.02,"h":46.05,"l":45.96,"n":4562,"o":45.99,"t":"2026-10-07T19:30:00Z","v":413568,"vw":46.005822},{"c":45.76,"h":46.04,"l":45.75,"n":15709,"o":46.015,"t":"2026-10-07T19:45:00Z","v":2176932,"vw":45.860937},{"c":45.92,"h":46.12,"l":45.7,"n":263,"o":45.77,"t":"2026-10-07T20:00:00Z","v":3183125,"vw":45.770285},{"c":45.87,"h":45.906,"l":45.84,"n":54,"o":45.906,"t":"2026-10-07T20:15:00Z","v":2809,"vw":45.855606},{"c":45.91,"h":45.92,"l":45.77,"n":92,"o":45.88,"t":"2026-10-07T20:30:00Z","v":44796,"vw":45.839836},{"c":45.8662,"h":45.95,"l":45.77,"n":34,"o":45.77,"t":"2026-10-07T20:45:00Z","v":562738,"vw":45.771902},{"c":45.892,"h":45.892,"l":45.88,"n":3,"o":45.88,"t":"2026-10-07T21:00:00Z","v":3975,"vw":45.890895},{"c":45.89,"h":45.9,"l":45.89,"n":17,"o":45.9,"t":"2026-10-07T21:15:00Z","v":1689,"vw":45.897502},{"c":45.93,"h":45.93,"l":45.9,"n":13,"o":45.93,"t":"2026-10-07T21:30:00Z","v":2013,"vw":45.913016},{"c":45.92,"h":45.9454,"l":45.92,"n":19,"o":45.92,"t":"2026-10-07T21:45:00Z","v":1320,"vw":45.926013},{"c":45.9169,"h":45.924,"l":45.9,"n":7,"o":45.924,"t":"2026-10-07T22:00:00Z","v":3328,"vw":45.918027},{"c":45.925,"h":45.925,"l":45.9,"n":6,"o":45.9,"t":"2026-10-07T22:15:00Z","v":521,"vw":45.90997},{"c":45.95,"h":45.95,"l":45.9,"n":8,"o":45.9,"t":"2026-10-07T22:30:00Z","v":2602,"vw":45.905803},{"c":45.9476,"h":45.9476,"l":45.9,"n":14,"o":45.93,"t":"2026-10-07T22:45:00Z","v":4223,"vw":45.933993},{"c":45.9,"h":45.9467,"l":45.9,"n":13,"o":45.9244,"t":"2026-10-07T23:15:00Z","v":2402,"vw":45.94273},{"c":45.9,"h":45.9,"l":45.9,"n":9,"o":45.9,"t":"2026-10-07T23:30:00Z","v":240,"vw":45.9},{"c":45.9423,"h":45.9499,"l":45.9321,"n":37,"o":45.9321,"t":"2026-10-07T23:45:00Z","v":5760,"vw":45.942922},{"c":45.76,"h":46.02,"l":45.76,"n":114,"o":45.78,"t":"2026-10-08T08:00:00Z","v":4128,"vw":45.858526},{"c":45.83,"h":45.86,"l":45.83,"n":5,"o":45.86,"t":"2026-10-08T08:15:00Z","v":244,"vw":45.843825},{"c":45.93,"h":45.93,"l":45.93,"n":3,"o":45.93,"t":"2026-10-08T08:30:00Z","v":200,"vw":45.93},{"c":45.86,"h":45.86,"l":45.8,"n":44,"o":45.84,"t":"2026-10-08T09:00:00Z","v":23593,"vw":45.806512},{"c":45.86,"h":45.86,"l":45.86,"n":2,"o":45.86,"t":"2026-10-08T09:15:00Z","v":213,"vw":45.86},{"c":45.88,"h":45.9401,"l":45.88,"n":6,"o":45.9306,"t":"2026-10-08T09:30:00Z","v":1868,"vw":45.922619},{"c":45.9469,"h":45.95,"l":45.9469,"n":5,"o":45.95,"t":"2026-10-08T09:45:00Z","v":2220,"vw":45.949125},{"c":45.942,"h":45.942,"l":45.942,"n":1,"o":45.942,"t":"2026-10-08T10:15:00Z","v":1100,"vw":45.942},{"c":45.94,"h":45.95,"l":45.94,"n":23,"o":45.95,"t":"2026-10-08T10:30:00Z","v":3985,"vw":45.945031},{"c":45.9518,"h":46.1209,"l":45.95,"n":8,"o":46.1209,"t":"2026-10-08T10:45:00Z","v":1330,"vw":46.025953},{"c":46.0201,"h":46.0999,"l":45.9504,"n":41,"o":45.9504,"t":"2026-10-08T11:00:00Z","v":10117,"vw":46.012656},{"c":46.09,"h":46.09,"l":46.05,"n":28,"o":46.05,"t":"2026-10-08T11:15:00Z","v":1718,"vw":46.073158},{"c":46.0923,"h":46.0923,"l":46.05,"n":21,"o":46.09,"t":"2026-10-08T11:30:00Z","v":18799,"vw":46.052518},{"c":46.02,"h":46.06,"l":46.02,"n":26,"o":46.06,"t":"2026-10-08T11:45:00Z","v":6154,"vw":46.05575},{"c":46,"h":46.0402,"l":46,"n":24,"o":46,"t":"2026-10-08T12:00:00Z","v":2652,"vw":46.013253},{"c":46,"h":46,"l":46,"n":8,"o":46,"t":"2026-10-08T12:15:00Z","v":1627,"vw":46},{"c":46.06,"h":46.0669,"l":46.0178,"n":67,"o":46.0178,"t":"2026-10-08T12:30:00Z","v":52090,"vw":46.035801},{"c":46.08,"h":46.11,"l":46.08,"n":10,"o":46.093,"t":"2026-10-08T12:45:00Z","v":2993,"vw":46.103389},{"c":46.03,"h":46.09,"l":46.0104,"n":51,"o":46.09,"t":"2026-10-08T13:00:00Z","v":4085,"vw":46.04951},{"c":46,"h":46.05,"l":45.99,"n":57,"o":46.05,"t":"2026-10-08T13:15:00Z","v":9375,"vw":45.998516},{"c":46.124,"h":46.2,"l":45.895,"n":7542,"o":46.06,"t":"2026-10-08T13:30:00Z","v":1172253,"vw":46.06087},{"c":45.95,"h":46.175,"l":45.9,"n":4010,"o":46.14,"t":"2026-10-08T13:45:00Z","v":426639,"vw":46.013232},{"c":45.795,"h":46.04,"l":45.77,"n":5828,"o":45.9509,"t":"2026-10-08T14:00:00Z","v":717476,"vw":45.905229},{"c":45.755,"h":45.805,"l":45.715,"n":5414,"o":45.795,"t":"2026-10-08T14:15:00Z","v":498583,"vw":45.749956},{"c":45.795,"h":45.855,"l":45.75,"n":4902,"o":45.76,"t":"2026-10-08T14:30:00Z","v":552643,"vw":45.822166},{"c":45.925,"h":45.925,"l":45.8,"n":4192,"o":45.8,"t":"2026-10-08T14:45:00Z","v":380085,"vw":45.858496},{"c":45.875,"h":45.925,"l":45.83,"n":4210,"o":45.925,"t":"2026-10-08T15:00:00Z","v":341074,"vw":45.883676},{"c":45.795,"h":45.87,"l":45.755,"n":4125,"o":45.87,"t":"2026-10-08T15:15:00Z","v":414768,"vw":45.794541},{"c":45.875,"h":45.93,"l":45.79,"n":4714,"o":45.79,"t":"2026-10-08T15:30:00Z","v":487074,"vw":45.866594},{"c":45.87,"h":45.91,"l":45.79,"n":3583,"o":45.875,"t":"2026-10-08T15:45:00Z","v":316026,"vw":45.850143},{"c":45.835,"h":45.915,"l":45.82,"n":3075,"o":45.865,"t":"2026-10-08T16:00:00Z","v":229946,"vw":45.861293},{"c":45.83,"h":45.92,"l":45.82,"n":4442,"o":45.83,"t":"2026-10-08T16:15:00Z","v":394970,"vw":45.865443},{"c":45.885,"h":45.9,"l":45.795,"n":2739,"o":45.83,"t":"2026-10-08T16:30:00Z","v":250192,"vw":45.828722},{"c":46.16,"h":46.185,"l":45.885,"n":4593,"o":45.89,"t":"2026-10-08T16:45:00Z","v":446175,"vw":46.042218},{"c":46.21,"h":46.2851,"l":46.15,"n":6084,"o":46.16,"t":"2026-10-08T17:00:00Z","v":603065,"vw":46.220875},{"c":46.27,"h":46.295,"l":46.185,"n":3916,"o":46.205,"t":"2026-10-08T17:15:00Z","v":342068,"vw":46.247041},{"c":46.445,"h":46.45,"l":46.255,"n":5652,"o":46.27,"t":"2026-10-08T17:30:00Z","v":574141,"vw":46.369964},{"c":46.38,"h":46.46,"l":46.375,"n":4826,"o":46.445,"t":"2026-10-08T17:45:00Z","v":528915,"vw":46.420524},{"c":46.445,"h":46.545,"l":46.345,"n":4729,"o":46.375,"t":"2026-10-08T18:00:00Z","v":530968,"vw":46.461465},{"c":46.265,"h":46.45,"l":46.245,"n":4384,"o":46.445,"t":"2026-10-08T18:15:00Z","v":491525,"vw":46.342476},{"c":46.41,"h":46.42,"l":46.25,"n":3357,"o":46.26,"t":"2026-10-08T18:30:00Z","v":327995,"vw":46.335618},{"c":46.465,"h":46.48,"l":46.41,"n":3825,"o":46.4101,"t":"2026-10-08T18:45:00Z","v":405197,"vw":46.441943},{"c":46.43,"h":46.5,"l":46.425,"n":3772,"o":46.465,"t":"2026-10-08T19:00:00Z","v":397277,"vw":46.461673},{"c":46.435,"h":46.49,"l":46.4,"n":4902,"o":46.4313,"t":"2026-10-08T19:15:00Z","v":562280,"vw":46.439885},{"c":46.41,"h":46.51,"l":46.405,"n":6930,"o":46.435,"t":"2026-10-08T19:30:00Z","v":1327106,"vw":46.46135},{"c":46.355,"h":46.43,"l":46.275,"n":16841,"o":46.415,"t":"2026-10-08T19:45:00Z","v":2426540,"vw":46.355191},{"c":46.3,"h":46.38,"l":46.21,"n":237,"o":46.35,"t":"2026-10-08T20:00:00Z","v":3380067,"vw":46.349612},{"c":43.99,"h":46.22,"l":43.75,"n":5109,"o":46.22,"t":"2026-10-08T20:15:00Z","v":815361,"vw":44.348882},{"c":43.19,"h":46.35,"l":43.02,"n":3864,"o":43.97,"t":"2026-10-08T20:30:00Z","v":556540,"vw":43.821241},{"c":43.3,"h":43.6097,"l":42.91,"n":3038,"o":43.15,"t":"2026-10-08T20:45:00Z","v":894970,"vw":43.182252},{"c":43.1499,"h":43.4,"l":43.09,"n":1865,"o":43.3,"t":"2026-10-08T21:00:00Z","v":316301,"vw":43.248885},{"c":43.08,"h":43.26,"l":43.02,"n":1600,"o":43.1983,"t":"2026-10-08T21:15:00Z","v":323614,"vw":43.136245},{"c":43.132,"h":43.3,"l":43.11,"n":950,"o":43.2,"t":"2026-10-08T21:30:00Z","v":398969,"vw":43.158227},{"c":43.25,"h":43.25,"l":43.14,"n":792,"o":43.1498,"t":"2026-10-08T21:45:00Z","v":136708,"vw":43.177178},{"c":43.3,"h":43.3,"l":43.2383,"n":358,"o":43.25,"t":"2026-10-08T22:00:00Z","v":63112,"vw":43.276568},{"c":43.2785,"h":43.33,"l":43.2785,"n":460,"o":43.2998,"t":"2026-10-08T22:15:00Z","v":80836,"vw":43.297842},{"c":43.2999,"h":43.32,"l":43.2728,"n":339,"o":43.2728,"t":"2026-10-08T22:30:00Z","v":91802,"vw":43.299834},{"c":43.43,"h":43.5799,"l":43.29,"n":425,"o":43.3,"t":"2026-10-08T22:45:00Z","v":75123,"vw":43.404637},{"c":43.5399,"h":43.55,"l":43.3932,"n":307,"o":43.4143,"t":"2026-10-08T23:00:00Z","v":84218,"vw":43.491584},{"c":43.65,"h":43.74,"l":43.52,"n":486,"o":43.54,"t":"2026-10-08T23:15:00Z","v":131854,"vw":43.613526},{"c":43.66,"h":43.72,"l":43.5801,"n":428,"o":43.615,"t":"2026-10-08T23:30:00Z","v":55775,"vw":43.633664},{"c":43.64,"h":43.69,"l":43.59,"n":351,"o":43.67,"t":"2026-10-08T23:45:00Z","v":82807,"vw":43.63539},{"c":43.02,"h":43.83,"l":43,"n":771,"o":43.66,"t":"2026-10-09T08:00:00Z","v":47954,"vw":43.438663},{"c":43,"h":43.09,"l":42.95,"n":133,"o":43.09,"t":"2026-10-09T08:15:00Z","v":14745,"vw":43.017625},{"c":42.95,"h":43.035,"l":42.88,"n":169,"o":42.9989,"t":"2026-10-09T08:30:00Z","v":18932,"vw":42.962265},{"c":42.91,"h":42.96,"l":42.91,"n":25,"o":42.96,"t":"2026-10-09T08:45:00Z","v":3538,"vw":42.924853},{"c":43.2,"h":43.2,"l":42.99,"n":34,"o":42.99,"t":"2026-10-09T09:00:00Z","v":10024,"vw":43.083991},{"c":43.1,"h":43.2,"l":43.1,"n":42,"o":43.128,"t":"2026-10-09T09:15:00Z","v":5089,"vw":43.137402},{"c":43.12,"h":43.17,"l":43.1,"n":64,"o":43.17,"t":"2026-10-09T09:30:00Z","v":6161,"vw":43.119331},{"c":43.12,"h":43.2,"l":43.1,"n":15,"o":43.12,"t":"2026-10-09T09:45:00Z","v":2747,"vw":43.150341},{"c":43.2,"h":43.25,"l":43.16,"n":232,"o":43.19,"t":"2026-10-09T10:00:00Z","v":27195,"vw":43.203648},{"c":43.43,"h":43.43,"l":43.2,"n":72,"o":43.2,"t":"2026-10-09T10:15:00Z","v":15276,"vw":43.326222},{"c":43.4,"h":43.48,"l":43.2,"n":191,"o":43.38,"t":"2026-10-09T10:30:00Z","v":63304,"vw":43.31966},{"c":43.53,"h":43.6,"l":43.44,"n":159,"o":43.44,"t":"2026-10-09T10:45:00Z","v":28416,"vw":43.500322},{"c":43.1635,"h":43.6,"l":43.06,"n":899,"o":43.475,"t":"2026-10-09T11:00:00Z","v":158238,"vw":43.287215},{"c":42.79,"h":43.24,"l":42.7,"n":1003,"o":43.2,"t":"2026-10-09T11:15:00Z","v":136277,"vw":42.970233},{"c":42.6,"h":42.99,"l":42.51,"n":1046,"o":42.75,"t":"2026-10-09T11:30:00Z","v":127474,"vw":42.712026},{"c":43.0302,"h":43.07,"l":42.58,"n":623,"o":42.6138,"t":"2026-10-09T11:45:00Z","v":133028,"vw":42.878403},{"c":43.1,"h":43.15,"l":42.95,"n":933,"o":42.98,"t":"2026-10-09T12:00:00Z","v":206379,"vw":43.043838},{"c":43.15,"h":43.19,"l":43.03,"n":697,"o":43.12,"t":"2026-10-09T12:15:00Z","v":176868,"vw":43.110584},{"c":43.03,"h":43.15,"l":42.98,"n":753,"o":43.14,"t":"2026-10-09T12:30:00Z","v":249099,"vw":43.025926},{"c":43.13,"h":43.2,"l":43.04,"n":694,"o":43.04,"t":"2026-10-09T12:45:00Z","v":132482,"vw":43.126724},{"c":43.5,"h":43.6,"l":43.12,"n":1130,"o":43.12,"t":"2026-10-09T13:00:00Z","v":491282,"vw":43.41846},{"c":42.89,"h":43.5,"l":42.59,"n":3278,"o":43.5,"t":"2026-10-09T13:15:00Z","v":1467583,"vw":43.102194},{"c":42.785,"h":43.36,"l":42.3342,"n":43847,"o":42.83,"t":"2026-10-09T13:30:00Z","v":10813217,"vw":42.780137},{"c":43.2015,"h":43.2899,"l":42.49,"n":31144,"o":42.78,"t":"2026-10-09T13:45:00Z","v":4292411,"vw":42.834121},{"c":43.155,"h":43.205,"l":42.59,"n":22845,"o":43.205,"t":"2026-10-09T14:00:00Z","v":3850469,"vw":42.87502},{"c":43.0275,"h":43.4,"l":42.92,"n":19486,"o":43.175,"t":"2026-10-09T14:15:00Z","v":2677271,"vw":43.205737},{"c":43.0415,"h":43.13,"l":42.78,"n":17408,"o":43.025,"t":"2026-10-09T14:30:00Z","v":2423328,"vw":42.967807},{"c":42.69,"h":43.145,"l":42.65,"n":14024,"o":43.045,"t":"2026-10-09T14:45:00Z","v":1898296,"vw":42.906917},{"c":42.29,"h":42.71,"l":42.25,"n":27964,"o":42.695,"t":"2026-10-09T15:00:00Z","v":4124450,"vw":42.459482},{"c":41.944,"h":42.46,"l":41.89,"n":22755,"o":42.285,"t":"2026-10-09T15:15:00Z","v":3550997,"vw":42.159349},{"c":41.0785,"h":41.95,"l":41.05,"n":48654,"o":41.945,"t":"2026-10-09T15:30:00Z","v":8912838,"vw":41.365641},{"c":41.165,"h":41.26,"l":40.81,"n":33629,"o":41.0701,"t":"2026-10-09T15:45:00Z","v":6195890,"vw":41.025361},{"c":41.3279,"h":41.38,"l":41.07,"n":14575,"o":41.1601,"t":"2026-10-09T16:00:00Z","v":2193721,"vw":41.218363},{"c":41.335,"h":41.49,"l":41.2,"n":12193,"o":41.33,"t":"2026-10-09T16:15:00Z","v":2084770,"vw":41.37397},{"c":41.225,"h":41.365,"l":41.2205,"n":11208,"o":41.335,"t":"2026-10-09T16:30:00Z","v":1982376,"vw":41.286025},{"c":41.15,"h":41.31,"l":41.08,"n":10075,"o":41.225,"t":"2026-10-09T16:45:00Z","v":1595425,"vw":41.176852},{"c":41.305,"h":41.395,"l":41.155,"n":10358,"o":41.1584,"t":"2026-10-09T17:00:00Z","v":1713458,"vw":41.293462},{"c":41.4167,"h":41.448,"l":41.13,"n":9624,"o":41.305,"t":"2026-10-09T17:15:00Z","v":1452308,"vw":41.266991},{"c":41.095,"h":41.45,"l":41.07,"n":10469,"o":41.415,"t":"2026-10-09T17:30:00Z","v":1769120,"vw":41.251531},{"c":41.185,"h":41.28,"l":41.0801,"n":9917,"o":41.1,"t":"2026-10-09T17:45:00Z","v":1880932,"vw":41.181954},{"c":41.53,"h":41.57,"l":41.18,"n":11716,"o":41.185,"t":"2026-10-09T18:00:00Z","v":2111303,"vw":41.398257},{"c":41.2778,"h":41.53,"l":41.2,"n":11882,"o":41.53,"t":"2026-10-09T18:15:00Z","v":2006348,"vw":41.314091},{"c":41.355,"h":41.415,"l":41.235,"n":9058,"o":41.275,"t":"2026-10-09T18:30:00Z","v":1543402,"vw":41.31632},{"c":41.55,"h":41.6,"l":41.345,"n":9877,"o":41.355,"t":"2026-10-09T18:45:00Z","v":1921202,"vw":41.467905},{"c":41.5401,"h":41.63,"l":41.465,"n":9879,"o":41.56,"t":"2026-10-09T19:00:00Z","v":1517559,"vw":41.539147},{"c":41.7599,"h":41.7699,"l":41.5,"n":11506,"o":41.545,"t":"2026-10-09T19:15:00Z","v":2092338,"vw":41.610232},{"c":41.74,"h":41.86,"l":41.52,"n":18107,"o":41.755,"t":"2026-10-09T19:30:00Z","v":3149204,"vw":41.715844},{"c":41.645,"h":41.76,"l":41.5,"n":37718,"o":41.735,"t":"2026-10-09T19:45:00Z","v":7285722,"vw":41.638237},{"c":41.67,"h":41.7,"l":41.58,"n":569,"o":41.645,"t":"2026-10-09T20:00:00Z","v":6117535,"vw":41.649842},{"c":41.8,"h":41.81,"l":41.6599,"n":425,"o":41.6903,"t":"2026-10-09T20:15:00Z","v":120281,"vw":41.734501},{"c":41.8848,"h":41.89,"l":41.7923,"n":339,"o":41.7923,"t":"2026-10-09T20:30:00Z","v":64661,"vw":41.845524},{"c":41.8696,"h":41.9,"l":41.86,"n":270,"o":41.86,"t":"2026-10-09T20:45:00Z","v":31671,"vw":41.87943},{"c":41.83,"h":41.88,"l":41.8232,"n":257,"o":41.86,"t":"2026-10-09T21:00:00Z","v":60962,"vw":41.860576},{"c":41.8201,"h":41.8365,"l":41.82,"n":108,"o":41.8346,"t":"2026-10-09T21:15:00Z","v":44064,"vw":41.828276},{"c":41.84,"h":41.84,"l":41.82,"n":100,"o":41.8204,"t":"2026-10-09T21:30:00Z","v":45099,"vw":41.830552},{"c":41.8497,"h":41.85,"l":41.8397,"n":158,"o":41.8397,"t":"2026-10-09T21:45:00Z","v":21968,"vw":41.842343},{"c":41.85,"h":41.85,"l":41.8301,"n":107,"o":41.8497,"t":"2026-10-09T22:00:00Z","v":9342,"vw":41.843946},{"c":41.83,"h":41.85,"l":41.83,"n":93,"o":41.84,"t":"2026-10-09T22:15:00Z","v":9515,"vw":41.841242},{"c":41.8169,"h":41.85,"l":41.81,"n":165,"o":41.8297,"t":"2026-10-09T22:30:00Z","v":19740,"vw":41.82363},{"c":41.8385,"h":41.84,"l":41.8,"n":76,"o":41.81,"t":"2026-10-09T22:45:00Z","v":27995,"vw":41.819673},{"c":41.82,"h":41.838,"l":41.8031,"n":102,"o":41.83,"t":"2026-10-09T23:00:00Z","v":4351,"vw":41.823174},{"c":41.82,"h":41.82,"l":41.8,"n":90,"o":41.8197,"t":"2026-10-09T23:15:00Z","v":13559,"vw":41.809367},{"c":41.818,"h":41.82,"l":41.81,"n":61,"o":41.82,"t":"2026-10-09T23:30:00Z","v":5572,"vw":41.81556},{"c":41.81,"h":41.83,"l":41.81,"n":125,"o":41.81,"t":"2026-10-09T23:45:00Z","v":20184,"vw":41.819139},{"c":41.8,"h":41.83,"l":41.71,"n":439,"o":41.83,"t":"2026-10-12T08:00:00Z","v":19816,"vw":41.779992},{"c":41.82,"h":41.82,"l":41.8,"n":24,"o":41.8,"t":"2026-10-12T08:15:00Z","v":1598,"vw":41.803385},{"c":41.74,"h":41.74,"l":41.74,"n":4,"o":41.74,"t":"2026-10-12T08:30:00Z","v":210,"vw":41.74},{"c":41.8,"h":41.82,"l":41.76,"n":18,"o":41.82,"t":"2026-10-12T08:45:00Z","v":1234,"vw":41.794471},{"c":41.76,"h":41.8294,"l":41.76,"n":4,"o":41.8294,"t":"2026-10-12T09:00:00Z","v":1345,"vw":41.813946},{"c":41.79,"h":41.8,"l":41.74,"n":15,"o":41.8,"t":"2026-10-12T09:15:00Z","v":3647,"vw":41.787487},{"c":41.8,"h":41.8,"l":41.79,"n":16,"o":41.79,"t":"2026-10-12T09:30:00Z","v":4796,"vw":41.790421},{"c":41.796,"h":41.8,"l":41.796,"n":19,"o":41.8,"t":"2026-10-12T09:45:00Z","v":1735,"vw":41.799228},{"c":41.79,"h":41.8,"l":41.79,"n":26,"o":41.8,"t":"2026-10-12T10:00:00Z","v":17045,"vw":41.79964},{"c":41.79,"h":41.796,"l":41.79,"n":4,"o":41.796,"t":"2026-10-12T10:15:00Z","v":455,"vw":41.793},{"c":41.78,"h":41.798,"l":41.78,"n":33,"o":41.796,"t":"2026-10-12T10:30:00Z","v":3598,"vw":41.789481},{"c":41.78,"h":41.78,"l":41.78,"n":10,"o":41.78,"t":"2026-10-12T10:45:00Z","v":965,"vw":41.78},{"c":41.69,"h":41.8,"l":41.678,"n":388,"o":41.785,"t":"2026-10-12T11:00:00Z","v":55834,"vw":41.762033},{"c":41.7423,"h":41.75,"l":41.6916,"n":127,"o":41.6916,"t":"2026-10-12T11:15:00Z","v":18645,"vw":41.715405},{"c":41.7209,"h":41.7629,"l":41.7011,"n":78,"o":41.7011,"t":"2026-10-12T11:30:00Z","v":5297,"vw":41.729805},{"c":41.79,"h":41.79,"l":41.71,"n":139,"o":41.72,"t":"2026-10-12T11:45:00Z","v":23630,"vw":41.758879},{"c":41.883,"h":41.93,"l":41.79,"n":254,"o":41.79,"t":"2026-10-12T12:00:00Z","v":46015,"vw":41.879533},{"c":41.9115,"h":41.95,"l":41.86,"n":219,"o":41.88,"t":"2026-10-12T12:15:00Z","v":57370,"vw":41.915558},{"c":41.89,"h":41.92,"l":41.87,"n":179,"o":41.918,"t":"2026-10-12T12:30:00Z","v":23145,"vw":41.897866},{"c":41.849,"h":41.8997,"l":41.84,"n":196,"o":41.8997,"t":"2026-10-12T12:45:00Z","v":185205,"vw":41.848074},{"c":41.7397,"h":41.8389,"l":41.705,"n":207,"o":41.81,"t":"2026-10-12T13:00:00Z","v":39779,"vw":41.753702},{"c":41.95,"h":41.95,"l":41.7,"n":403,"o":41.7365,"t":"2026-10-12T13:15:00Z","v":40144,"vw":41.753991},{"c":42.445,"h":42.56,"l":41.85,"n":16355,"o":41.85,"t":"2026-10-12T13:30:00Z","v":3484400,"vw":42.236809},{"c":42.435,"h":42.59,"l":42.225,"n":11432,"o":42.445,"t":"2026-10-12T13:45:00Z","v":1860462,"vw":42.397676},{"c":42.615,"h":42.7882,"l":42.395,"n":10922,"o":42.44,"t":"2026-10-12T14:00:00Z","v":1583539,"vw":42.645768},{"c":42.48,"h":42.67,"l":42.33,"n":7919,"o":42.615,"t":"2026-10-12T14:15:00Z","v":1037797,"vw":42.48502},{"c":42.435,"h":42.52,"l":42.38,"n":6071,"o":42.475,"t":"2026-10-12T14:30:00Z","v":897529,"vw":42.44008},{"c":42.155,"h":42.475,"l":42.1304,"n":8937,"o":42.4376,"t":"2026-10-12T14:45:00Z","v":1327462,"vw":42.296252},{"c":42.295,"h":42.33,"l":42.1,"n":6777,"o":42.155,"t":"2026-10-12T15:00:00Z","v":930723,"vw":42.179997},{"c":42.275,"h":42.43,"l":42.235,"n":5070,"o":42.295,"t":"2026-10-12T15:15:00Z","v":542589,"vw":42.315885},{"c":42.3701,"h":42.415,"l":42.275,"n":8035,"o":42.275,"t":"2026-10-12T15:30:00Z","v":921649,"vw":42.370718},{"c":42.31,"h":42.37,"l":42.2801,"n":4792,"o":42.37,"t":"2026-10-12T15:45:00Z","v":451897,"vw":42.329333},{"c":42.4201,"h":42.505,"l":42.3016,"n":5632,"o":42.305,"t":"2026-10-12T16:00:00Z","v":691224,"vw":42.439677},{"c":42.4901,"h":42.53,"l":42.4001,"n":4246,"o":42.42,"t":"2026-10-12T16:15:00Z","v":465906,"vw":42.458133},{"c":42.53,"h":42.53,"l":42.45,"n":3679,"o":42.495,"t":"2026-10-12T16:30:00Z","v":394978,"vw":42.478522},{"c":42.545,"h":42.6299,"l":42.48,"n":4181,"o":42.5201,"t":"2026-10-12T16:45:00Z","v":553504,"vw":42.554852},{"c":42.5058,"h":42.575,"l":42.48,"n":3598,"o":42.5415,"t":"2026-10-12T17:00:00Z","v":384706,"vw":42.525252},{"c":42.4403,"h":42.51,"l":42.42,"n":3983,"o":42.505,"t":"2026-10-12T17:15:00Z","v":431869,"vw":42.448343},{"c":42.575,"h":42.595,"l":42.4201,"n":4103,"o":42.445,"t":"2026-10-12T17:30:00Z","v":468001,"vw":42.492424},{"c":42.69,"h":42.705,"l":42.56,"n":4099,"o":42.575,"t":"2026-10-12T17:45:00Z","v":391077,"vw":42.638341},{"c":42.66,"h":42.72,"l":42.61,"n":4366,"o":42.685,"t":"2026-10-12T18:00:00Z","v":498654,"vw":42.674577},{"c":42.595,"h":42.705,"l":42.59,"n":4743,"o":42.665,"t":"2026-10-12T18:15:00Z","v":571621,"vw":42.629601},{"c":42.71,"h":42.715,"l":42.56,"n":4700,"o":42.5921,"t":"2026-10-12T18:30:00Z","v":545496,"vw":42.628764},{"c":42.69,"h":42.74,"l":42.64,"n":4578,"o":42.7101,"t":"2026-10-12T18:45:00Z","v":456027,"vw":42.685307},{"c":42.6672,"h":42.74,"l":42.615,"n":4614,"o":42.7,"t":"2026-10-12T19:00:00Z","v":462682,"vw":42.666793},{"c":42.695,"h":42.76,"l":42.64,"n":6133,"o":42.665,"t":"2026-10-12T19:15:00Z","v":615285,"vw":42.688072},{"c":42.565,"h":42.725,"l":42.5601,"n":8013,"o":42.695,"t":"2026-10-12T19:30:00Z","v":924045,"vw":42.641221},{"c":42.76,"h":42.78,"l":42.565,"n":19854,"o":42.565,"t":"2026-10-12T19:45:00Z","v":2909438,"vw":42.672267},{"c":42.6777,"h":42.78,"l":42.5619,"n":260,"o":42.77,"t":"2026-10-12T20:00:00Z","v":4562858,"vw":42.77868},{"c":42.78,"h":42.78,"l":42.64,"n":43,"o":42.6605,"t":"2026-10-12T20:15:00Z","v":12710,"vw":42.702524},{"c":42.71,"h":42.78,"l":42.68,"n":72,"o":42.68,"t":"2026-10-12T20:30:00Z","v":28902,"vw":42.740327},{"c":42.74,"h":42.74,"l":42.6993,"n":58,"o":42.72,"t":"2026-10-12T20:45:00Z","v":8107,"vw":42.718679},{"c":42.7,"h":42.7407,"l":42.69,"n":52,"o":42.7407,"t":"2026-10-12T21:00:00Z","v":4002,"vw":42.7036},{"c":42.7096,"h":42.74,"l":42.7,"n":12,"o":42.72,"t":"2026-10-12T21:15:00Z","v":731,"vw":42.715725},{"c":42.744,"h":42.7472,"l":42.74,"n":7,"o":42.74,"t":"2026-10-12T21:30:00Z","v":742,"vw":42.744343},{"c":42.78,"h":42.8,"l":42.7477,"n":48,"o":42.7477,"t":"2026-10-12T21:45:00Z","v":16403,"vw":42.786322},{"c":42.76,"h":42.7991,"l":42.76,"n":10,"o":42.7991,"t":"2026-10-12T22:00:00Z","v":328,"vw":42.7797},{"c":42.7794,"h":42.7794,"l":42.74,"n":17,"o":42.77,"t":"2026-10-12T22:15:00Z","v":13929,"vw":42.74154},{"c":42.73,"h":42.7769,"l":42.7007,"n":69,"o":42.7769,"t":"2026-10-12T22:30:00Z","v":5802,"vw":42.720545},{"c":42.7035,"h":42.7423,"l":42.7035,"n":7,"o":42.7423,"t":"2026-10-12T22:45:00Z","v":919,"vw":42.709043},{"c":42.7707,"h":42.7707,"l":42.725,"n":12,"o":42.725,"t":"2026-10-12T23:00:00Z","v":7862,"vw":42.750869},{"c":42.7286,"h":42.7789,"l":42.7286,"n":17,"o":42.7692,"t":"2026-10-12T23:15:00Z","v":2903,"vw":42.770943},{"c":42.73,"h":42.75,"l":42.72,"n":14,"o":42.72,"t":"2026-10-12T23:30:00Z","v":1883,"vw":42.736161},{"c":42.78,"h":42.78,"l":42.75,"n":21,"o":42.75,"t":"2026-10-12T23:45:00Z","v":9754,"vw":42.752954},{"c":42.9812,"h":43.01,"l":42.81,"n":218,"o":42.94,"t":"2026-10-13T08:00:00Z","v":12338,"vw":42.9313},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-10-13T08:15:00Z","v":100,"vw":42.93},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-10-13T08:30:00Z","v":106,"vw":42.93},{"c":42.95,"h":42.97,"l":42.94,"n":10,"o":42.94,"t":"2026-10-13T09:00:00Z","v":911,"vw":42.963428},{"c":42.94,"h":42.99,"l":42.94,"n":27,"o":42.95,"t":"2026-10-13T09:15:00Z","v":1303,"vw":42.955618},{"c":43,"h":43,"l":43,"n":8,"o":43,"t":"2026-10-13T09:30:00Z","v":2123,"vw":43},{"c":43.01,"h":43.01,"l":42.99,"n":32,"o":42.99,"t":"2026-10-13T09:45:00Z","v":1343,"vw":42.999931},{"c":43,"h":43.04,"l":42.99,"n":18,"o":42.99,"t":"2026-10-13T10:00:00Z","v":1919,"vw":43.006909},{"c":43.0397,"h":43.05,"l":43.03,"n":11,"o":43.05,"t":"2026-10-13T10:15:00Z","v":2103,"vw":43.048441},{"c":43.07,"h":43.07,"l":43,"n":34,"o":43.04,"t":"2026-10-13T10:30:00Z","v":5590,"vw":43.04475},{"c":43.05,"h":43.05,"l":43.01,"n":47,"o":43.04,"t":"2026-10-13T10:45:00Z","v":1856,"vw":43.038731},{"c":43.0995,"h":43.1,"l":42.94,"n":225,"o":43.01,"t":"2026-10-13T11:00:00Z","v":17375,"vw":43.048117},{"c":43.15,"h":43.15,"l":43.1,"n":105,"o":43.1,"t":"2026-10-13T11:15:00Z","v":30047,"vw":43.127612},{"c":43.1124,"h":43.19,"l":43.1124,"n":112,"o":43.15,"t":"2026-10-13T11:30:00Z","v":9048,"vw":43.169564},{"c":43.1546,"h":43.18,"l":43.1462,"n":61,"o":43.1462,"t":"2026-10-13T11:45:00Z","v":8876,"vw":43.165952},{"c":43.23,"h":43.25,"l":43.15,"n":310,"o":43.16,"t":"2026-10-13T12:00:00Z","v":67629,"vw":43.199942},{"c":43.26,"h":43.274,"l":43.2049,"n":162,"o":43.21,"t":"2026-10-13T12:15:00Z","v":41225,"vw":43.246388},{"c":43.21,"h":43.28,"l":43.2,"n":123,"o":43.258,"t":"2026-10-13T12:30:00Z","v":27833,"vw":43.250525},{"c":43.19,"h":43.25,"l":43.11,"n":129,"o":43.25,"t":"2026-10-13T12:45:00Z","v":14126,"vw":43.162768},{"c":43.1939,"h":43.21,"l":43.1191,"n":109,"o":43.1424,"t":"2026-10-13T13:00:00Z","v":12229,"vw":43.17376},{"c":42.94,"h":43.17,"l":42.94,"n":282,"o":43.17,"t":"2026-10-13T13:15:00Z","v":32565,"vw":43.075486},{"c":43.005,"h":43.16,"l":42.8,"n":8482,"o":43.16,"t":"2026-10-13T13:30:00Z","v":1482741,"vw":42.935055},{"c":42.87,"h":43.04,"l":42.825,"n":9092,"o":43.02,"t":"2026-10-13T13:45:00Z","v":1142666,"vw":42.925562},{"c":43.1254,"h":43.15,"l":42.675,"n":11229,"o":42.87,"t":"2026-10-13T14:00:00Z","v":1755531,"vw":42.868527},{"c":42.925,"h":43.15,"l":42.845,"n":9057,"o":43.13,"t":"2026-10-13T14:15:00Z","v":1100841,"vw":43.013785},{"c":43.125,"h":43.18,"l":42.9235,"n":5861,"o":42.93,"t":"2026-10-13T14:30:00Z","v":737061,"vw":43.095775},{"c":43.01,"h":43.135,"l":43.005,"n":4841,"o":43.125,"t":"2026-10-13T14:45:00Z","v":501971,"vw":43.070597},{"c":42.995,"h":43.07,"l":42.93,"n":5400,"o":43,"t":"2026-10-13T15:00:00Z","v":740924,"vw":43.004929},{"c":43.255,"h":43.3,"l":42.935,"n":7372,"o":42.99,"t":"2026-10-13T15:15:00Z","v":1010121,"vw":43.126127},{"c":43.18,"h":43.35,"l":43.18,"n":6850,"o":43.255,"t":"2026-10-13T15:30:00Z","v":1006387,"vw":43.272336},{"c":43.215,"h":43.3,"l":43.175,"n":4843,"o":43.175,"t":"2026-10-13T15:45:00Z","v":505913,"vw":43.246264},{"c":43.235,"h":43.24,"l":43.13,"n":5419,"o":43.215,"t":"2026-10-13T16:00:00Z","v":737481,"vw":43.182303},{"c":43.29,"h":43.34,"l":43.21,"n":4864,"o":43.23,"t":"2026-10-13T16:15:00Z","v":743714,"vw":43.284039},{"c":43.375,"h":43.4,"l":43.275,"n":3972,"o":43.3,"t":"2026-10-13T16:30:00Z","v":483612,"vw":43.337821},{"c":43.385,"h":43.46,"l":43.335,"n":4515,"o":43.375,"t":"2026-10-13T16:45:00Z","v":500669,"vw":43.405122},{"c":43.38,"h":43.42,"l":43.36,"n":3129,"o":43.385,"t":"2026-10-13T17:00:00Z","v":226199,"vw":43.393529},{"c":43.335,"h":43.39,"l":43.28,"n":3537,"o":43.375,"t":"2026-10-13T17:15:00Z","v":357356,"vw":43.330462},{"c":43.325,"h":43.35,"l":43.25,"n":3680,"o":43.335,"t":"2026-10-13T17:30:00Z","v":392859,"vw":43.306041},{"c":43.305,"h":43.39,"l":43.2801,"n":3864,"o":43.325,"t":"2026-10-13T17:45:00Z","v":381969,"vw":43.342466},{"c":43.425,"h":43.43,"l":43.3,"n":4149,"o":43.31,"t":"2026-10-13T18:00:00Z","v":450607,"vw":43.376006},{"c":43.475,"h":43.48,"l":43.37,"n":3738,"o":43.425,"t":"2026-10-13T18:15:00Z","v":401500,"vw":43.421146},{"c":43.515,"h":43.55,"l":43.47,"n":4286,"o":43.475,"t":"2026-10-13T18:30:00Z","v":384333,"vw":43.508755},{"c":43.63,"h":43.64,"l":43.515,"n":4916,"o":43.52,"t":"2026-10-13T18:45:00Z","v":664631,"vw":43.563169},{"c":43.585,"h":43.675,"l":43.575,"n":4291,"o":43.625,"t":"2026-10-13T19:00:00Z","v":1761927,"vw":43.610834},{"c":43.495,"h":43.6,"l":43.47,"n":5635,"o":43.588,"t":"2026-10-13T19:15:00Z","v":627181,"vw":43.540597},{"c":43.395,"h":43.515,"l":43.35,"n":5974,"o":43.5,"t":"2026-10-13T19:30:00Z","v":712622,"vw":43.437082},{"c":43.53,"h":43.54,"l":43.39,"n":16103,"o":43.395,"t":"2026-10-13T19:45:00Z","v":2065935,"vw":43.46659},{"c":43.45,"h":43.53,"l":43.3228,"n":180,"o":43.52,"t":"2026-10-13T20:00:00Z","v":4624448,"vw":43.529598},{"c":43.4099,"h":43.4099,"l":43.3563,"n":9,"o":43.3563,"t":"2026-10-13T20:15:00Z","v":624,"vw":43.37576},{"c":43.47,"h":43.53,"l":43.4401,"n":18,"o":43.49,"t":"2026-10-13T20:30:00Z","v":9021,"vw":43.492088},{"c":43.49,"h":43.49,"l":43.46,"n":16,"o":43.49,"t":"2026-10-13T20:45:00Z","v":738,"vw":43.483258},{"c":43.44,"h":43.45,"l":43.44,"n":26,"o":43.44,"t":"2026-10-13T21:00:00Z","v":1115,"vw":43.444048},{"c":43.45,"h":43.45,"l":43.4,"n":31,"o":43.44,"t":"2026-10-13T21:15:00Z","v":9902,"vw":43.427277},{"c":43.43,"h":43.48,"l":43.43,"n":12,"o":43.46,"t":"2026-10-13T21:30:00Z","v":2122,"vw":43.440831},{"c":43.44,"h":43.48,"l":43.44,"n":14,"o":43.4723,"t":"2026-10-13T21:45:00Z","v":2279,"vw":43.455058},{"c":43.48,"h":43.48,"l":43.4415,"n":11,"o":43.4415,"t":"2026-10-13T22:00:00Z","v":1128,"vw":43.468621},{"c":43.42,"h":43.48,"l":43.42,"n":20,"o":43.4799,"t":"2026-10-13T22:15:00Z","v":15350,"vw":43.457445},{"c":43.45,"h":43.46,"l":43.4,"n":10,"o":43.46,"t":"2026-10-13T22:30:00Z","v":485,"vw":43.440748},{"c":43.46,"h":43.46,"l":43.4085,"n":4,"o":43.4085,"t":"2026-10-13T22:45:00Z","v":578,"vw":43.441802},{"c":43.44,"h":43.47,"l":43.44,"n":10,"o":43.47,"t":"2026-10-13T23:00:00Z","v":10004,"vw":43.440415},{"c":43.42,"h":43.48,"l":43.42,"n":7,"o":43.4296,"t":"2026-10-13T23:15:00Z","v":2454,"vw":43.446978},{"c":43.45,"h":43.45,"l":43.42,"n":13,"o":43.45,"t":"2026-10-13T23:30:00Z","v":1215,"vw":43.440762},{"c":43.4293,"h":43.4293,"l":43.4293,"n":3,"o":43.4293,"t":"2026-10-13T23:45:00Z","v":265,"vw":43.4293},{"c":43.62,"h":43.62,"l":43.52,"n":69,"o":43.52,"t":"2026-10-14T08:00:00Z","v":1256,"vw":43.584},{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-10-14T08:15:00Z","v":568,"vw":43.63},{"c":43.6717,"h":43.68,"l":43.66,"n":11,"o":43.66,"t":"2026-10-14T08:30:00Z","v":1490,"vw":43.675585},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-14T08:45:00Z","v":2003,"vw":43.7},{"c":43.68,"h":43.68,"l":43.67,"n":8,"o":43.67,"t":"2026-10-14T09:15:00Z","v":358,"vw":43.674342},{"c":43.64,"h":43.64,"l":43.64,"n":9,"o":43.64,"t":"2026-10-14T09:45:00Z","v":1037,"vw":43.64},{"c":43.65,"h":43.7,"l":43.63,"n":19,"o":43.65,"t":"2026-10-14T10:00:00Z","v":2921,"vw":43.673126},{"c":43.75,"h":43.75,"l":43.65,"n":12,"o":43.66,"t":"2026-10-14T10:15:00Z","v":5721,"vw":43.71018},{"c":43.7,"h":43.72,"l":43.7,"n":2,"o":43.72,"t":"2026-10-14T10:45:00Z","v":200,"vw":43.71},{"c":43.72,"h":43.75,"l":43.6486,"n":112,"o":43.7,"t":"2026-10-14T11:00:00Z","v":13022,"vw":43.710908},{"c":43.755,"h":43.8,"l":43.7062,"n":148,"o":43.7062,"t":"2026-10-14T11:15:00Z","v":23031,"vw":43.751589},{"c":43.7721,"h":43.7915,"l":43.7,"n":27,"o":43.71,"t":"2026-10-14T11:30:00Z","v":5035,"vw":43.729501},{"c":43.75,"h":43.7917,"l":43.74,"n":42,"o":43.75,"t":"2026-10-14T11:45:00Z","v":16495,"vw":43.746824},{"c":43.7938,"h":43.7986,"l":43.726,"n":28,"o":43.726,"t":"2026-10-14T12:00:00Z","v":5611,"vw":43.785603},{"c":43.79,"h":43.79,"l":43.75,"n":59,"o":43.789,"t":"2026-10-14T12:15:00Z","v":12119,"vw":43.767551},{"c":43.72,"h":43.77,"l":43.68,"n":143,"o":43.76,"t":"2026-10-14T12:30:00Z","v":25278,"vw":43.734001},{"c":43.7,"h":43.75,"l":43.693,"n":114,"o":43.71,"t":"2026-10-14T12:45:00Z","v":12885,"vw":43.717579},{"c":43.7,"h":43.77,"l":43.66,"n":212,"o":43.75,"t":"2026-10-14T13:00:00Z","v":19941,"vw":43.7207},{"c":43.63,"h":43.73,"l":43.6,"n":336,"o":43.69,"t":"2026-10-14T13:15:00Z","v":22424,"vw":43.670911},{"c":43.33,"h":43.77,"l":43.245,"n":7981,"o":43.6,"t":"2026-10-14T13:30:00Z","v":1154671,"vw":43.532154},{"c":43.415,"h":43.545,"l":43.3,"n":6687,"o":43.325,"t":"2026-10-14T13:45:00Z","v":708091,"vw":43.407839},{"c":43.5542,"h":43.5651,"l":43.37,"n":6253,"o":43.415,"t":"2026-10-14T14:00:00Z","v":589063,"vw":43.49104},{"c":43.505,"h":43.635,"l":43.455,"n":5866,"o":43.56,"t":"2026-10-14T14:15:00Z","v":700793,"vw":43.543172},{"c":43.68,"h":43.7099,"l":43.48,"n":5934,"o":43.505,"t":"2026-10-14T14:30:00Z","v":709817,"vw":43.635894},{"c":43.565,"h":43.765,"l":43.55,"n":5128,"o":43.6833,"t":"2026-10-14T14:45:00Z","v":607769,"vw":43.668898},{"c":43.745,"h":43.75,"l":43.53,"n":4290,"o":43.56,"t":"2026-10-14T15:00:00Z","v":438902,"vw":43.649375},{"c":43.805,"h":43.86,"l":43.74,"n":4722,"o":43.745,"t":"2026-10-14T15:15:00Z","v":837796,"vw":43.805321},{"c":43.9,"h":43.95,"l":43.775,"n":4208,"o":43.805,"t":"2026-10-14T15:30:00Z","v":459848,"vw":43.884361},{"c":43.915,"h":43.985,"l":43.875,"n":3966,"o":43.9,"t":"2026-10-14T15:45:00Z","v":443242,"vw":43.945239},{"c":43.955,"h":43.98,"l":43.85,"n":4701,"o":43.92,"t":"2026-10-14T16:00:00Z","v":437633,"vw":43.911393},{"c":44.0351,"h":44.05,"l":43.9,"n":5334,"o":43.955,"t":"2026-10-14T16:15:00Z","v":674722,"vw":43.9804},{"c":43.915,"h":44.075,"l":43.91,"n":4865,"o":44.0355,"t":"2026-10-14T16:30:00Z","v":682965,"vw":43.974387},{"c":43.905,"h":43.93,"l":43.84,"n":4037,"o":43.915,"t":"2026-10-14T16:45:00Z","v":492876,"vw":43.884554},{"c":43.875,"h":43.905,"l":43.84,"n":3649,"o":43.9,"t":"2026-10-14T17:00:00Z","v":328185,"vw":43.867087},{"c":43.985,"h":43.99,"l":43.87,"n":3927,"o":43.875,"t":"2026-10-14T17:15:00Z","v":401694,"vw":43.933297},{"c":44.185,"h":44.2,"l":43.975,"n":6513,"o":43.985,"t":"2026-10-14T17:30:00Z","v":877487,"vw":44.079658},{"c":44.18,"h":44.2,"l":44.11,"n":5501,"o":44.19,"t":"2026-10-14T17:45:00Z","v":655573,"vw":44.164867},{"c":44.2261,"h":44.28,"l":44.17,"n":5213,"o":44.18,"t":"2026-10-14T18:00:00Z","v":647236,"vw":44.222946},{"c":44.205,"h":44.27,"l":44.18,"n":4130,"o":44.23,"t":"2026-10-14T18:15:00Z","v":458247,"vw":44.241018},{"c":44.195,"h":44.23,"l":44.15,"n":4094,"o":44.21,"t":"2026-10-14T18:30:00Z","v":449394,"vw":44.191759},{"c":44.2151,"h":44.22,"l":44.165,"n":4463,"o":44.2,"t":"2026-10-14T18:45:00Z","v":524274,"vw":44.199854},{"c":44.145,"h":44.25,"l":44.13,"n":5270,"o":44.22,"t":"2026-10-14T19:00:00Z","v":699020,"vw":44.189608},{"c":44.185,"h":44.2,"l":44.09,"n":6711,"o":44.1499,"t":"2026-10-14T19:15:00Z","v":915651,"vw":44.142622},{"c":44.265,"h":44.28,"l":44.165,"n":7287,"o":44.1895,"t":"2026-10-14T19:30:00Z","v":994454,"vw":44.229096},{"c":44.415,"h":44.425,"l":44.2425,"n":23095,"o":44.26,"t":"2026-10-14T19:45:00Z","v":3499171,"vw":44.362377},{"c":44.35,"h":44.42,"l":44.25,"n":200,"o":44.42,"t":"2026-10-14T20:00:00Z","v":4454451,"vw":44.419839},{"c":44.37,"h":44.41,"l":44.32,"n":26,"o":44.32,"t":"2026-10-14T20:15:00Z","v":2960,"vw":44.371856},{"c":44.32,"h":44.39,"l":44.2379,"n":44,"o":44.34,"t":"2026-10-14T20:30:00Z","v":3228,"vw":44.314298},{"c":44.35,"h":44.35,"l":44.3,"n":36,"o":44.3481,"t":"2026-10-14T20:45:00Z","v":3542,"vw":44.311094},{"c":44.32,"h":44.35,"l":44.24,"n":20,"o":44.35,"t":"2026-10-14T21:00:00Z","v":1539,"vw":44.305707},{"c":44.32,"h":44.3423,"l":44.3,"n":32,"o":44.3077,"t":"2026-10-14T21:15:00Z","v":12447,"vw":44.315509},{"c":44.3,"h":44.3507,"l":44.3,"n":13,"o":44.3002,"t":"2026-10-14T21:30:00Z","v":3865,"vw":44.303814},{"c":44.4,"h":44.4,"l":44.32,"n":54,"o":44.33,"t":"2026-10-14T21:45:00Z","v":7708,"vw":44.371594},{"c":44.397,"h":44.397,"l":44.3,"n":18,"o":44.3,"t":"2026-10-14T22:00:00Z","v":1390,"vw":44.380833},{"c":44.42,"h":44.42,"l":44.31,"n":57,"o":44.39,"t":"2026-10-14T22:15:00Z","v":5782,"vw":44.38456},{"c":44.46,"h":44.49,"l":44.41,"n":50,"o":44.42,"t":"2026-10-14T22:30:00Z","v":11917,"vw":44.444157},{"c":44.45,"h":44.4538,"l":44.42,"n":30,"o":44.45,"t":"2026-10-14T22:45:00Z","v":4823,"vw":44.451936},{"c":44.4208,"h":44.4493,"l":44.4208,"n":20,"o":44.4493,"t":"2026-10-14T23:00:00Z","v":523,"vw":44.440875},{"c":44.5,"h":44.5,"l":44.43,"n":19,"o":44.43,"t":"2026-10-14T23:15:00Z","v":3700,"vw":44.479545},{"c":44.49,"h":44.5,"l":44.42,"n":147,"o":44.42,"t":"2026-10-14T23:30:00Z","v":6173,"vw":44.462351},{"c":44.4389,"h":44.53,"l":44.42,"n":357,"o":44.477,"t":"2026-10-14T23:45:00Z","v":13189,"vw":44.459309},{"c":44.88,"h":44.88,"l":44.58,"n":350,"o":44.58,"t":"2026-10-15T08:00:00Z","v":7758,"vw":44.644727},{"c":44.6,"h":44.6,"l":44.6,"n":12,"o":44.6,"t":"2026-10-15T08:15:00Z","v":170,"vw":44.6},{"c":44.75,"h":44.8244,"l":44.75,"n":8,"o":44.8244,"t":"2026-10-15T08:30:00Z","v":779,"vw":44.784609},{"c":44.81,"h":44.81,"l":44.81,"n":7,"o":44.81,"t":"2026-10-15T08:45:00Z","v":210,"vw":44.81},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-15T09:00:00Z","v":111,"vw":44.6},{"c":44.82,"h":44.82,"l":44.8,"n":5,"o":44.8,"t":"2026-10-15T09:30:00Z","v":452,"vw":44.813393},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-15T10:00:00Z","v":158,"vw":44.8},{"c":44.95,"h":44.95,"l":44.69,"n":60,"o":44.695,"t":"2026-10-15T10:15:00Z","v":7167,"vw":44.792955},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-15T10:30:00Z","v":100,"vw":44.74},{"c":44.85,"h":44.85,"l":44.83,"n":9,"o":44.83,"t":"2026-10-15T10:45:00Z","v":1050,"vw":44.836},{"c":44.9,"h":44.92,"l":44.77,"n":349,"o":44.79,"t":"2026-10-15T11:00:00Z","v":47960,"vw":44.840083},{"c":44.9435,"h":44.99,"l":44.87,"n":96,"o":44.88,"t":"2026-10-15T11:15:00Z","v":34936,"vw":44.893201},{"c":44.94,"h":44.95,"l":44.8856,"n":151,"o":44.93,"t":"2026-10-15T11:30:00Z","v":21238,"vw":44.921407},{"c":44.9999,"h":44.9999,"l":44.8932,"n":31,"o":44.97,"t":"2026-10-15T11:45:00Z","v":37935,"vw":44.993998},{"c":44.9495,"h":44.9748,"l":44.9,"n":54,"o":44.9498,"t":"2026-10-15T12:00:00Z","v":11205,"vw":44.946491},{"c":44.9485,"h":44.95,"l":44.7979,"n":148,"o":44.93,"t":"2026-10-15T12:15:00Z","v":20650,"vw":44.907463},{"c":44.8041,"h":44.98,"l":44.8041,"n":140,"o":44.87,"t":"2026-10-15T12:30:00Z","v":11794,"vw":44.933302},{"c":44.9139,"h":45,"l":44.8,"n":137,"o":44.87,"t":"2026-10-15T12:45:00Z","v":19393,"vw":44.945638},{"c":44.94,"h":45,"l":44.9,"n":173,"o":44.99,"t":"2026-10-15T13:00:00Z","v":10506,"vw":44.961648},{"c":44.91,"h":45.04,"l":44.9,"n":320,"o":44.92,"t":"2026-10-15T13:15:00Z","v":48882,"vw":44.966187},{"c":44.86,"h":45.19,"l":44.825,"n":8619,"o":45,"t":"2026-10-15T13:30:00Z","v":1571206,"vw":45.003153},{"c":45.245,"h":45.39,"l":44.86,"n":7548,"o":44.87,"t":"2026-10-15T13:45:00Z","v":874929,"vw":45.182733},{"c":45.28,"h":45.34,"l":45.13,"n":9742,"o":45.26,"t":"2026-10-15T14:00:00Z","v":1410704,"vw":45.250215},{"c":45.475,"h":45.5,"l":45.26,"n":7511,"o":45.275,"t":"2026-10-15T14:15:00Z","v":1084253,"vw":45.39217},{"c":45.145,"h":45.58,"l":45.13,"n":9374,"o":45.475,"t":"2026-10-15T14:30:00Z","v":1551123,"vw":45.412826},{"c":45.075,"h":45.2795,"l":45.05,"n":6368,"o":45.145,"t":"2026-10-15T14:45:00Z","v":747399,"vw":45.160738},{"c":44.99,"h":45.2,"l":44.99,"n":5649,"o":45.075,"t":"2026-10-15T15:00:00Z","v":693283,"vw":45.09403},{"c":45.3,"h":45.305,"l":44.875,"n":4688,"o":44.9839,"t":"2026-10-15T15:15:00Z","v":570284,"vw":45.080391},{"c":45.2413,"h":45.35,"l":45.23,"n":4416,"o":45.3,"t":"2026-10-15T15:30:00Z","v":563289,"vw":45.299104},{"c":45.045,"h":45.27,"l":45.035,"n":3365,"o":45.24,"t":"2026-10-15T15:45:00Z","v":393897,"vw":45.183239},{"c":45.025,"h":45.14,"l":44.98,"n":4470,"o":45.04,"t":"2026-10-15T16:00:00Z","v":557656,"vw":45.056664},{"c":45.095,"h":45.135,"l":45.005,"n":3403,"o":45.02,"t":"2026-10-15T16:15:00Z","v":391687,"vw":45.074417},{"c":45.03,"h":45.0951,"l":45.03,"n":3645,"o":45.0951,"t":"2026-10-15T16:30:00Z","v":431117,"vw":45.059742},{"c":44.95,"h":45.045,"l":44.91,"n":3270,"o":45.04,"t":"2026-10-15T16:45:00Z","v":384703,"vw":44.992245},{"c":44.8112,"h":44.97,"l":44.81,"n":3886,"o":44.945,"t":"2026-10-15T17:00:00Z","v":394919,"vw":44.897804},{"c":44.825,"h":44.86,"l":44.8,"n":3416,"o":44.815,"t":"2026-10-15T17:15:00Z","v":404236,"vw":44.825563},{"c":44.7,"h":44.83,"l":44.68,"n":4198,"o":44.825,"t":"2026-10-15T17:30:00Z","v":513545,"vw":44.759403},{"c":44.731,"h":44.7755,"l":44.65,"n":4732,"o":44.7,"t":"2026-10-15T17:45:00Z","v":711410,"vw":44.696499},{"c":44.695,"h":44.77,"l":44.66,"n":3171,"o":44.735,"t":"2026-10-15T18:00:00Z","v":330994,"vw":44.724688},{"c":44.6876,"h":44.735,"l":44.64,"n":3414,"o":44.7,"t":"2026-10-15T18:15:00Z","v":431657,"vw":44.681726},{"c":44.645,"h":44.74,"l":44.62,"n":3849,"o":44.6805,"t":"2026-10-15T18:30:00Z","v":458218,"vw":44.672044},{"c":44.585,"h":44.67,"l":44.575,"n":3920,"o":44.645,"t":"2026-10-15T18:45:00Z","v":386553,"vw":44.625529},{"c":44.49,"h":44.595,"l":44.48,"n":4086,"o":44.585,"t":"2026-10-15T19:00:00Z","v":415957,"vw":44.536125},{"c":44.3101,"h":44.505,"l":44.29,"n":6481,"o":44.485,"t":"2026-10-15T19:15:00Z","v":770806,"vw":44.397248},{"c":44.385,"h":44.39,"l":44,"n":7840,"o":44.3199,"t":"2026-10-15T19:30:00Z","v":878975,"vw":44.30975},{"c":44.41,"h":44.49,"l":44.34,"n":18153,"o":44.39,"t":"2026-10-15T19:45:00Z","v":2276294,"vw":44.415878},{"c":44.5,"h":44.55,"l":44.3755,"n":165,"o":44.4,"t":"2026-10-15T20:00:00Z","v":6738568,"vw":44.400028},{"c":44.43,"h":44.7684,"l":44.4104,"n":17,"o":44.4104,"t":"2026-10-15T20:15:00Z","v":3375,"vw":44.602776},{"c":44.42,"h":44.44,"l":44.31,"n":86,"o":44.43,"t":"2026-10-15T20:30:00Z","v":14559,"vw":44.387023},{"c":44.42,"h":44.63,"l":44.42,"n":30,"o":44.5473,"t":"2026-10-15T20:45:00Z","v":2071,"vw":44.460401},{"c":44.47,"h":44.47,"l":44.37,"n":30,"o":44.4,"t":"2026-10-15T21:00:00Z","v":3337,"vw":44.436342},{"c":44.46,"h":44.46,"l":44.41,"n":5,"o":44.41,"t":"2026-10-15T21:15:00Z","v":1513,"vw":44.443333},{"c":44.6,"h":44.6,"l":44.4,"n":16,"o":44.5518,"t":"2026-10-15T21:30:00Z","v":3199,"vw":44.501796},{"c":44.55,"h":44.55,"l":44.44,"n":8,"o":44.46,"t":"2026-10-15T21:45:00Z","v":15957,"vw":44.443086},{"c":44.3387,"h":44.43,"l":44.3387,"n":2,"o":44.43,"t":"2026-10-15T22:15:00Z","v":625,"vw":44.35696},{"c":44.5047,"h":44.5047,"l":44.5047,"n":1,"o":44.5047,"t":"2026-10-15T22:30:00Z","v":381,"vw":44.5047},{"c":44.47,"h":44.47,"l":44.43,"n":17,"o":44.43,"t":"2026-10-15T22:45:00Z","v":4280,"vw":44.459483},{"c":44.3325,"h":44.55,"l":44.3325,"n":6,"o":44.5262,"t":"2026-10-15T23:15:00Z","v":751,"vw":44.4704},{"c":44.46,"h":44.46,"l":44.45,"n":5,"o":44.45,"t":"2026-10-15T23:30:00Z","v":392,"vw":44.455895},{"c":44.4778,"h":44.4778,"l":44.46,"n":6,"o":44.47,"t":"2026-10-15T23:45:00Z","v":1013,"vw":44.462896},{"c":44.5,"h":44.5,"l":44.4,"n":121,"o":44.4,"t":"2026-10-16T08:00:00Z","v":3226,"vw":44.454918},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-16T08:30:00Z","v":100,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-16T10:45:00Z","v":920,"vw":44.5},{"c":44.6,"h":44.62,"l":44.51,"n":26,"o":44.52,"t":"2026-10-16T11:00:00Z","v":2749,"vw":44.536363},{"c":44.6399,"h":44.6399,"l":44.58,"n":6,"o":44.58,"t":"2026-10-16T11:15:00Z","v":913,"vw":44.58673},{"c":44.55,"h":44.58,"l":44.55,"n":9,"o":44.58,"t":"2026-10-16T11:30:00Z","v":978,"vw":44.576516},{"c":44.67,"h":44.67,"l":44.62,"n":16,"o":44.62,"t":"2026-10-16T11:45:00Z","v":1310,"vw":44.647778},{"c":44.63,"h":44.7178,"l":44.63,"n":20,"o":44.65,"t":"2026-10-16T12:00:00Z","v":821,"vw":44.64984},{"c":44.67,"h":44.74,"l":44.65,"n":10,"o":44.7,"t":"2026-10-16T12:15:00Z","v":1095,"vw":44.679409},{"c":44.68,"h":44.68,"l":44.65,"n":7,"o":44.65,"t":"2026-10-16T12:30:00Z","v":408,"vw":44.663636},{"c":44.6232,"h":44.72,"l":44.6232,"n":31,"o":44.69,"t":"2026-10-16T12:45:00Z","v":1984,"vw":44.695517},{"c":44.79,"h":44.79,"l":44.7,"n":30,"o":44.71,"t":"2026-10-16T13:00:00Z","v":5178,"vw":44.712962},{"c":44.97,"h":44.97,"l":44.6994,"n":96,"o":44.6994,"t":"2026-10-16T13:15:00Z","v":18325,"vw":44.853098},{"c":44.82,"h":45.055,"l":44.37,"n":9598,"o":44.83,"t":"2026-10-16T13:30:00Z","v":2329769,"vw":44.836737},{"c":44.726,"h":44.85,"l":44.675,"n":5885,"o":44.815,"t":"2026-10-16T13:45:00Z","v":570709,"vw":44.749601},{"c":44.705,"h":44.85,"l":44.625,"n":6218,"o":44.73,"t":"2026-10-16T14:00:00Z","v":623213,"vw":44.747992},{"c":44.7761,"h":44.82,"l":44.64,"n":5481,"o":44.705,"t":"2026-10-16T14:15:00Z","v":649257,"vw":44.708301},{"c":44.73,"h":44.8451,"l":44.71,"n":4593,"o":44.775,"t":"2026-10-16T14:30:00Z","v":403829,"vw":44.759843},{"c":44.725,"h":44.81,"l":44.69,"n":4165,"o":44.73,"t":"2026-10-16T14:45:00Z","v":369883,"vw":44.738062},{"c":44.955,"h":44.9861,"l":44.71,"n":5017,"o":44.725,"t":"2026-10-16T15:00:00Z","v":427932,"vw":44.879978},{"c":44.968,"h":45.04,"l":44.925,"n":4744,"o":44.955,"t":"2026-10-16T15:15:00Z","v":460906,"vw":44.982758},{"c":44.895,"h":44.99,"l":44.84,"n":4962,"o":44.965,"t":"2026-10-16T15:30:00Z","v":451428,"vw":44.892231},{"c":44.745,"h":44.895,"l":44.7151,"n":4129,"o":44.895,"t":"2026-10-16T15:45:00Z","v":780318,"vw":44.83067},{"c":44.795,"h":44.825,"l":44.595,"n":4808,"o":44.74,"t":"2026-10-16T16:00:00Z","v":533668,"vw":44.719085},{"c":44.82,"h":44.84,"l":44.735,"n":3061,"o":44.8,"t":"2026-10-16T16:15:00Z","v":332829,"vw":44.787677},{"c":44.82,"h":44.86,"l":44.77,"n":2864,"o":44.825,"t":"2026-10-16T16:30:00Z","v":249413,"vw":44.812997},{"c":44.84,"h":44.88,"l":44.82,"n":2641,"o":44.8279,"t":"2026-10-16T16:45:00Z","v":261796,"vw":44.850461},{"c":44.765,"h":44.84,"l":44.71,"n":3541,"o":44.835,"t":"2026-10-16T17:00:00Z","v":448278,"vw":44.789851},{"c":44.88,"h":44.905,"l":44.75,"n":4829,"o":44.765,"t":"2026-10-16T17:15:00Z","v":620491,"vw":44.817778},{"c":44.905,"h":44.955,"l":44.8502,"n":4057,"o":44.88,"t":"2026-10-16T17:30:00Z","v":505533,"vw":44.903731},{"c":44.87,"h":44.935,"l":44.83,"n":2965,"o":44.91,"t":"2026-10-16T17:45:00Z","v":230787,"vw":44.876964},{"c":44.855,"h":44.915,"l":44.79,"n":3941,"o":44.87,"t":"2026-10-16T18:00:00Z","v":456629,"vw":44.842335},{"c":44.785,"h":44.875,"l":44.76,"n":3516,"o":44.855,"t":"2026-10-16T18:15:00Z","v":404155,"vw":44.807935},{"c":44.77,"h":44.8,"l":44.74,"n":3401,"o":44.7851,"t":"2026-10-16T18:30:00Z","v":284562,"vw":44.767979},{"c":44.7861,"h":44.8058,"l":44.745,"n":3637,"o":44.765,"t":"2026-10-16T18:45:00Z","v":356486,"vw":44.779336},{"c":44.78,"h":44.85,"l":44.75,"n":3891,"o":44.7899,"t":"2026-10-16T19:00:00Z","v":462117,"vw":44.798747},{"c":44.7701,"h":44.81,"l":44.715,"n":4095,"o":44.78,"t":"2026-10-16T19:15:00Z","v":382896,"vw":44.751984},{"c":44.725,"h":44.81,"l":44.67,"n":5646,"o":44.775,"t":"2026-10-16T19:30:00Z","v":582154,"vw":44.749389},{"c":44.78,"h":44.81,"l":44.63,"n":15048,"o":44.72,"t":"2026-10-16T19:45:00Z","v":1948452,"vw":44.722125},{"c":44.732,"h":44.79,"l":44.6273,"n":157,"o":44.79,"t":"2026-10-16T20:00:00Z","v":3499528,"vw":44.789966},{"c":44.6054,"h":44.6054,"l":44.6054,"n":2,"o":44.6054,"t":"2026-10-16T20:15:00Z","v":561,"vw":44.6054},{"c":44.77,"h":44.79,"l":44.68,"n":11,"o":44.73,"t":"2026-10-16T20:30:00Z","v":11988,"vw":44.783843},{"c":44.66,"h":44.78,"l":44.63,"n":16,"o":44.7,"t":"2026-10-16T20:45:00Z","v":1257,"vw":44.695415},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-10-16T21:00:00Z","v":501,"vw":44.7},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-16T21:15:00Z","v":134,"vw":44.75},{"c":44.65,"h":44.65,"l":44.65,"n":1,"o":44.65,"t":"2026-10-16T21:30:00Z","v":100,"vw":44.65}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17836720404991618,"strike":49.08883301264558,"iv":0.5322636131833296,"gamma":0.0735433082868381,"theta":-0.046340747275647645,"vega":0.010705423622054679,"rho":0.0007860704972916532,"breakevenPct":10.340873945566624},{"delta":0.15,"premium":0.18223132391283406,"strike":47.65850417144687,"iv":0.41324122979616806,"gamma":0.11976207341684589,"theta":-0.04215725159027413,"vega":0.01442369164777538,"rho":0.0011924411828139437,"breakevenPct":7.146104132944471},{"delta":0.2,"premium":0.19338962605548854,"strike":46.22195416164053,"iv":0.2812931242460796,"gamma":0.15890856453558505,"theta":-0.03537213510253317,"vega":0.01714680337756333,"rho":0.0016018635084628049,"breakevenPct":3.9537374864412564},{"delta":0.25,"premium":0.25905882352941173,"strike":45.92941176470588,"iv":0.2848423529411765,"gamma":0.17947764705882352,"theta":-0.040930588235294114,"vega":0.019565882352941176,"rho":0.0020082093653223092,"breakevenPct":3.4456228179961865},{"delta":0.3,"premium":0.3312513368983957,"strike":45.6620320855615,"iv":0.2850027807486631,"gamma":0.19568085561497325,"theta":-0.04483433155080214,"vega":0.02133058823529412,"rho":0.002415123857903355,"breakevenPct":3.0084735105484772},{"delta":0.35,"premium":0.4184303350970018,"strike":45.41313932980599,"iv":0.289807848324515,"gamma":0.20534365079365077,"theta":-0.048815608465608465,"vega":0.022747442680776015,"rho":0.002821128137182452,"breakevenPct":2.6462926425599096},{"delta":0.4,"premium":0.5286596119929454,"strike":45.19268077601411,"iv":0.3017567019400353,"gamma":0.2049468253968254,"theta":-0.05291613756613757,"vega":0.023629276895943564,"rho":0.0032257324437179424,"breakevenPct":2.399418562165859},{"delta":0.45,"premium":0.6397224926971763,"strike":44.969328140214216,"iv":0.31223680623174294,"gamma":0.20461840311587148,"theta":-0.0565429406037001,"vega":0.02440613437195716,"rho":0.0036302518522580035,"breakevenPct":2.1479297489616886},{"delta":0.5,"premium":0.7565676728334956,"strike":44.72590068159688,"iv":0.31252891918208375,"gamma":0.20476445959104186,"theta":-0.05688373904576436,"vega":0.024454819863680623,"rho":0.004034182365178979,"breakevenPct":1.8644308049952572},{"delta":0.55,"premium":0.8767512953367878,"strike":44.48134715025907,"iv":0.31320290155440417,"gamma":0.2042098445595855,"theta":-0.057166424870466324,"vega":0.02444777202072539,"rho":0.004437665585223854,"breakevenPct":1.5858867762505222},{"delta":0.6,"premium":1.039963730569948,"strike":44.222279792746114,"iv":0.31879875647668393,"gamma":0.19462435233160624,"theta":-0.056700103626943006,"vega":0.02372238341968912,"rho":0.004835383697087873,"breakevenPct":1.371206099252104},{"delta":0.65,"premium":1.2088953488372094,"strike":43.95872093023256,"iv":0.3241613953488372,"gamma":0.18440209302325583,"theta":-0.055920232558139535,"vega":0.0228853488372093,"rho":0.005232098309521003,"breakevenPct":1.1592749811193028},{"delta":0.7,"premium":1.4123837209302323,"strike":43.66802325581396,"iv":0.32811488372093023,"gamma":0.17033232558139538,"theta":-0.053245813953488375,"vega":0.02137372093023256,"rho":0.005622749523984388,"breakevenPct":0.9639573947238258},{"delta":0.75,"premium":1.5987813440320962,"strike":43.39418254764293,"iv":0.32371233701103314,"gamma":0.1570149448345035,"theta":-0.04865245737211635,"vega":0.019484152457372117,"rho":0.006016162402258666,"breakevenPct":0.7681162187570587},{"delta":0.8,"premium":1.7617703109327985,"strike":43.143430290872615,"iv":0.30786479438314945,"gamma":0.14472808425275827,"theta":-0.04143079237713139,"vega":0.01707693079237713,"rho":0.00641335784376208,"breakevenPct":0.5715578987803263},{"delta":0.85,"premium":2.151355685131195,"strike":42.68804664723032,"iv":0.32325714285714285,"gamma":0.11729825072886299,"theta":-0.03686326530612245,"vega":0.014389795918367348,"rho":0.006771593676548533,"breakevenPct":0.4241933535532256},{"delta":0.9,"premium":7.2356777275299535,"strike":37.77486833209143,"iv":1.0284232904130244,"gamma":0.03033560971545257,"theta":-0.08505628778017911,"vega":0.010814767773741019,"rho":0.0062489670740096285,"breakevenPct":0.8074939745159868}],"put":[{"delta":0.1,"premium":0.48762258269151204,"strike":36.46417156263752,"iv":1.4558862723454105,"gamma":0.05200842155930399,"theta":-0.11090704625134776,"vega":0.010822402719538816,"rho":-0.000948156958077514,"breakevenPct":19.425422217366165},{"delta":0.15,"premium":0.8853996542333877,"strike":35.890529955438026,"iv":1.7442298229281534,"gamma":0.04196190728793191,"theta":-0.1727074016902337,"vega":0.014311760154512297,"rho":-0.0014483868443298002,"breakevenPct":21.601051956988492},{"delta":0.2,"premium":0.20063999999999999,"strike":43.234,"iv":0.28776999999999997,"gamma":0.16055080000000002,"theta":-0.0344048,"vega":0.0173084,"rho":-0.0017668257839015,"breakevenPct":3.6206942889137683},{"delta":0.25,"premium":0.25038121990369183,"strike":43.647271268057786,"iv":0.25794791332263245,"gamma":0.19560393258426967,"theta":-0.034652327447833066,"vega":0.01935489566613162,"rho":-0.002211155986465092,"breakevenPct":2.806517249374927},{"delta":0.3,"premium":0.3326444622792938,"strike":43.84791332263242,"iv":0.269866051364366,"gamma":0.20487359550561798,"theta":-0.03962825040128411,"vega":0.021200802568218297,"rho":-0.0026542974369374106,"breakevenPct":2.541391130228152},{"delta":0.35,"premium":0.4171275646743979,"strike":44.05396966993756,"iv":0.2789539696699375,"gamma":0.21375655664585191,"theta":-0.043745405887600355,"vega":0.022805084745762712,"rho":-0.0030980243577414125,"breakevenPct":2.269110626510288},{"delta":0.4,"premium":0.508563782337199,"strike":44.27698483496878,"iv":0.2791769848349688,"gamma":0.22142827832292597,"theta":-0.04517270294380018,"vega":0.023652542372881356,"rho":-0.003543585107104988,"breakevenPct":1.9744209347557036},{"delta":0.45,"premium":0.6,"strike":44.5,"iv":0.2794,"gamma":0.2291,"theta":-0.0466,"vega":0.0245,"rho":-0.003989145856468563,"breakevenPct":1.6797312430011198},{"delta":0.5,"premium":0.6790754257907542,"strike":44.70275750202757,"iv":0.2683294403892944,"gamma":0.23822408759124086,"theta":-0.044288564476885645,"vega":0.02441889699918897,"rho":-0.0044326193854486,"breakevenPct":1.4027277127954745},{"delta":0.55,"premium":0.7581508515815085,"strike":44.90551500405515,"iv":0.25725888077858877,"gamma":0.24734817518248176,"theta":-0.04197712895377129,"vega":0.02433779399837794,"rho":-0.004876092914428636,"breakevenPct":1.125724182589829},{"delta":0.6,"premium":0.8826016635859517,"strike":45.123382624768944,"iv":0.25567809611829945,"gamma":0.24293853974121998,"theta":-0.04035711645101663,"vega":0.023757116451016635,"rho":-0.005324333513995156,"breakevenPct":0.916504006309082},{"delta":0.65,"premium":1.0466497227356746,"strike":45.35443622920518,"iv":0.2623786506469501,"gamma":0.22671857670979667,"theta":-0.03934048059149722,"vega":0.022740480591497227,"rho":-0.0057767341414517535,"breakevenPct":0.7664355958129834},{"delta":0.7,"premium":1.214660194174757,"strike":45.58980582524272,"iv":0.26546844660194174,"gamma":0.21026747572815535,"theta":-0.03708349514563107,"vega":0.021381553398058254,"rho":-0.006229416587704273,"breakevenPct":0.6155752943606628},{"delta":0.75,"premium":1.3894174757281554,"strike":45.83252427184466,"iv":0.26241019417475725,"gamma":0.19342281553398058,"theta":-0.032714563106796116,"vega":0.01943980582524272,"rho":-0.006682578887582283,"breakevenPct":0.46336663803693595},{"delta":0.8,"premium":1.9351387604070325,"strike":46.43015726179463,"iv":0.297781036077706,"gamma":0.16394847363552256,"theta":-0.030875763182238676,"vega":0.017139315448658647,"rho":-0.007202141982051636,"breakevenPct":0.34710302040849494},{"delta":0.85,"premium":3.3065541165587424,"strike":47.817761332099906,"iv":0.41868760407030536,"gamma":0.1063629047178538,"theta":-0.034668547641073084,"vega":0.014040333024976873,"rho":-0.007869500393514622,"breakevenPct":0.31084610181149624},{"delta":0.9,"premium":1.906776119402987,"strike":46.526865671641794,"iv":0.22450447761194045,"gamma":0.12691432835820884,"theta":-0.012834029850746272,"vega":0.010848059701492533,"rho":-0.008033174381553584,"breakevenPct":0.06698868479550978}]},"raw":{"call":[{"delta":0.1,"premium":0.17836720404991618,"strike":49.08883301264558,"iv":0.5322636131833296,"gamma":0.0735433082868381,"theta":-0.046340747275647645,"vega":0.010705423622054679,"rho":0.0007860704972916532,"breakevenPct":10.340873945566624},{"delta":0.15,"premium":0.18223132391283406,"strike":47.65850417144687,"iv":0.41324122979616806,"gamma":0.11976207341684589,"theta":-0.04215725159027413,"vega":0.01442369164777538,"rho":0.0011924411828139437,"breakevenPct":7.146104132944471},{"delta":0.2,"premium":0.19338962605548854,"strike":46.22195416164053,"iv":0.2812931242460796,"gamma":0.15890856453558505,"theta":-0.03537213510253317,"vega":0.01714680337756333,"rho":0.0016018635084628049,"breakevenPct":3.9537374864412564},{"delta":0.25,"premium":0.25905882352941173,"strike":45.92941176470588,"iv":0.2848423529411765,"gamma":0.17947764705882352,"theta":-0.040930588235294114,"vega":0.019565882352941176,"rho":0.0020082093653223092,"breakevenPct":3.4456228179961865},{"delta":0.3,"premium":0.3312513368983957,"strike":45.6620320855615,"iv":0.2850027807486631,"gamma":0.19568085561497325,"theta":-0.04483433155080214,"vega":0.02133058823529412,"rho":0.002415123857903355,"breakevenPct":3.0084735105484772},{"delta":0.35,"premium":0.4184303350970018,"strike":45.41313932980599,"iv":0.289807848324515,"gamma":0.20534365079365077,"theta":-0.048815608465608465,"vega":0.022747442680776015,"rho":0.002821128137182452,"breakevenPct":2.6462926425599096},{"delta":0.4,"premium":0.5286596119929454,"strike":45.19268077601411,"iv":0.3017567019400353,"gamma":0.2049468253968254,"theta":-0.05291613756613757,"vega":0.023629276895943564,"rho":0.0032257324437179424,"breakevenPct":2.399418562165859},{"delta":0.45,"premium":0.6397224926971763,"strike":44.969328140214216,"iv":0.31223680623174294,"gamma":0.20461840311587148,"theta":-0.0565429406037001,"vega":0.02440613437195716,"rho":0.0036302518522580035,"breakevenPct":2.1479297489616886},{"delta":0.5,"premium":0.7565676728334956,"strike":44.72590068159688,"iv":0.31252891918208375,"gamma":0.20476445959104186,"theta":-0.05688373904576436,"vega":0.024454819863680623,"rho":0.004034182365178979,"breakevenPct":1.8644308049952572},{"delta":0.55,"premium":0.8767512953367878,"strike":44.48134715025907,"iv":0.31320290155440417,"gamma":0.2042098445595855,"theta":-0.057166424870466324,"vega":0.02444777202072539,"rho":0.004437665585223854,"breakevenPct":1.5858867762505222},{"delta":0.6,"premium":1.039963730569948,"strike":44.222279792746114,"iv":0.31879875647668393,"gamma":0.19462435233160624,"theta":-0.056700103626943006,"vega":0.02372238341968912,"rho":0.004835383697087873,"breakevenPct":1.371206099252104},{"delta":0.65,"premium":1.2088953488372094,"strike":43.95872093023256,"iv":0.3241613953488372,"gamma":0.18440209302325583,"theta":-0.055920232558139535,"vega":0.0228853488372093,"rho":0.005232098309521003,"breakevenPct":1.1592749811193028},{"delta":0.7,"premium":1.4123837209302323,"strike":43.66802325581396,"iv":0.32811488372093023,"gamma":0.17033232558139538,"theta":-0.053245813953488375,"vega":0.02137372093023256,"rho":0.005622749523984388,"breakevenPct":0.9639573947238258},{"delta":0.75,"premium":1.5987813440320962,"strike":43.39418254764293,"iv":0.32371233701103314,"gamma":0.1570149448345035,"theta":-0.04865245737211635,"vega":0.019484152457372117,"rho":0.006016162402258666,"breakevenPct":0.7681162187570587},{"delta":0.8,"premium":1.7617703109327985,"strike":43.143430290872615,"iv":0.30786479438314945,"gamma":0.14472808425275827,"theta":-0.04143079237713139,"vega":0.01707693079237713,"rho":0.00641335784376208,"breakevenPct":0.5715578987803263},{"delta":0.85,"premium":2.151355685131195,"strike":42.68804664723032,"iv":0.32325714285714285,"gamma":0.11729825072886299,"theta":-0.03686326530612245,"vega":0.014389795918367348,"rho":0.006771593676548533,"breakevenPct":0.4241933535532256},{"delta":0.9,"premium":7.2356777275299535,"strike":37.77486833209143,"iv":1.0284232904130244,"gamma":0.03033560971545257,"theta":-0.08505628778017911,"vega":0.010814767773741019,"rho":0.0062489670740096285,"breakevenPct":0.8074939745159868}],"put":[{"delta":0.1,"premium":0.48762258269151204,"strike":36.46417156263752,"iv":1.4558862723454105,"gamma":0.05200842155930399,"theta":-0.11090704625134776,"vega":0.010822402719538816,"rho":-0.000948156958077514,"breakevenPct":19.425422217366165},{"delta":0.15,"premium":0.8853996542333877,"strike":35.890529955438026,"iv":1.7442298229281534,"gamma":0.04196190728793191,"theta":-0.1727074016902337,"vega":0.014311760154512297,"rho":-0.0014483868443298002,"breakevenPct":21.601051956988492},{"delta":0.2,"premium":0.20063999999999999,"strike":43.234,"iv":0.28776999999999997,"gamma":0.16055080000000002,"theta":-0.0344048,"vega":0.0173084,"rho":-0.0017668257839015,"breakevenPct":3.6206942889137683},{"delta":0.25,"premium":0.25038121990369183,"strike":43.647271268057786,"iv":0.25794791332263245,"gamma":0.19560393258426967,"theta":-0.034652327447833066,"vega":0.01935489566613162,"rho":-0.002211155986465092,"breakevenPct":2.806517249374927},{"delta":0.3,"premium":0.3326444622792938,"strike":43.84791332263242,"iv":0.269866051364366,"gamma":0.20487359550561798,"theta":-0.03962825040128411,"vega":0.021200802568218297,"rho":-0.0026542974369374106,"breakevenPct":2.541391130228152},{"delta":0.35,"premium":0.4171275646743979,"strike":44.05396966993756,"iv":0.2789539696699375,"gamma":0.21375655664585191,"theta":-0.043745405887600355,"vega":0.022805084745762712,"rho":-0.0030980243577414125,"breakevenPct":2.269110626510288},{"delta":0.4,"premium":0.508563782337199,"strike":44.27698483496878,"iv":0.2791769848349688,"gamma":0.22142827832292597,"theta":-0.04517270294380018,"vega":0.023652542372881356,"rho":-0.003543585107104988,"breakevenPct":1.9744209347557036},{"delta":0.45,"premium":0.6,"strike":44.5,"iv":0.2794,"gamma":0.2291,"theta":-0.0466,"vega":0.0245,"rho":-0.003989145856468563,"breakevenPct":1.6797312430011198},{"delta":0.5,"premium":0.6790754257907542,"strike":44.70275750202757,"iv":0.2683294403892944,"gamma":0.23822408759124086,"theta":-0.044288564476885645,"vega":0.02441889699918897,"rho":-0.0044326193854486,"breakevenPct":1.4027277127954745},{"delta":0.55,"premium":0.7581508515815085,"strike":44.90551500405515,"iv":0.25725888077858877,"gamma":0.24734817518248176,"theta":-0.04197712895377129,"vega":0.02433779399837794,"rho":-0.004876092914428636,"breakevenPct":1.125724182589829},{"delta":0.6,"premium":0.8826016635859517,"strike":45.123382624768944,"iv":0.25567809611829945,"gamma":0.24293853974121998,"theta":-0.04035711645101663,"vega":0.023757116451016635,"rho":-0.005324333513995156,"breakevenPct":0.916504006309082},{"delta":0.65,"premium":1.0466497227356746,"strike":45.35443622920518,"iv":0.2623786506469501,"gamma":0.22671857670979667,"theta":-0.03934048059149722,"vega":0.022740480591497227,"rho":-0.0057767341414517535,"breakevenPct":0.7664355958129834},{"delta":0.7,"premium":1.214660194174757,"strike":45.58980582524272,"iv":0.26546844660194174,"gamma":0.21026747572815535,"theta":-0.03708349514563107,"vega":0.021381553398058254,"rho":-0.006229416587704273,"breakevenPct":0.6155752943606628},{"delta":0.75,"premium":1.3894174757281554,"strike":45.83252427184466,"iv":0.26241019417475725,"gamma":0.19342281553398058,"theta":-0.032714563106796116,"vega":0.01943980582524272,"rho":-0.006682578887582283,"breakevenPct":0.46336663803693595},{"delta":0.8,"premium":1.9351387604070325,"strike":46.43015726179463,"iv":0.297781036077706,"gamma":0.16394847363552256,"theta":-0.030875763182238676,"vega":0.017139315448658647,"rho":-0.007202141982051636,"breakevenPct":0.34710302040849494},{"delta":0.85,"premium":3.3065541165587424,"strike":47.817761332099906,"iv":0.41868760407030536,"gamma":0.1063629047178538,"theta":-0.034668547641073084,"vega":0.014040333024976873,"rho":-0.007869500393514622,"breakevenPct":0.31084610181149624},{"delta":0.9,"premium":1.906776119402987,"strike":46.526865671641794,"iv":0.22450447761194045,"gamma":0.12691432835820884,"theta":-0.012834029850746272,"vega":0.010848059701492533,"rho":-0.008033174381553584,"breakevenPct":0.06698868479550978}]}},"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"}}