{"symbol":"FITB","url":"https://intraalpha.com/companies/FITB","capturedAt":"2026-10-15T20:35:25.589Z","state":"ready","quote":{"symbol":"FITB","last_price":50.35,"prev_close":49.64,"regular_close":50.35,"change":0.71,"change_pct":1.4303,"regular_change":0.71,"regular_change_pct":1.4303,"extended_change":0,"extended_change_pct":0,"bid":49.78,"ask":50.37,"bid_size":100,"ask_size":200,"volume":5297892,"vwap":50.238842,"open":49.93,"high":50.55,"low":49.36,"close":50.35,"trade_count":53501,"last_trade_at":"2026-10-15T20:30:30.509102827Z","last_quote_at":"2026-10-15T20:01:52.931070915Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FITB","fetched_at":"2026-10-15T20:35:23.587818+00:00","name":"Fifth Third Bancorp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Fifth Third Bank is a bank headquartered in Cincinnati, Ohio, at Fifth Third Center. It is the principal subsidiary of Fifth Third Bancorp, a diversified bank holding company.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":45018145000,"ebitda":null,"pe_ratio":16.71,"peg_ratio":1.692,"book_value":35.63,"dividend_per_share":1.6,"dividend_yield":0.0319,"eps":2.97,"revenue_ttm":10095000000,"gross_profit_ttm":10095000000,"profit_margin":0.232,"operating_margin_ttm":0.391,"return_on_assets_ttm":0.0092,"return_on_equity_ttm":0.0844,"quarterly_earnings_growth":-0.057,"quarterly_revenue_growth":0.518,"analyst_target_price":61.71,"analyst_number":4,"beta":0.986,"fifty_two_week_high":59.01,"fifty_two_week_low":39.35,"fifty_day_ma":53.96,"two_hundred_day_ma":51.78,"shares_outstanding":906893000,"forward_pe":10.82,"price_to_sales":4.458,"price_to_book":1.496,"ev_to_revenue":6.88,"ev_to_ebitda":null},"bars":[{"c":50.03,"h":50.03,"l":50.03,"n":2,"o":50.03,"t":"2026-10-08T08:00:00Z","v":104,"vw":50.03},{"c":50.25,"h":50.3,"l":50.25,"n":3,"o":50.3,"t":"2026-10-08T08:05:00Z","v":275,"vw":50.275},{"c":49.98,"h":50.07,"l":49.98,"n":49,"o":50.07,"t":"2026-10-08T11:00:00Z","v":1597,"vw":50.005252},{"c":49.95,"h":50,"l":49.95,"n":2,"o":50,"t":"2026-10-08T11:05:00Z","v":200,"vw":49.975},{"c":49.93,"h":50.49,"l":49.85,"n":72,"o":50,"t":"2026-10-08T12:20:00Z","v":6718,"vw":50.001181},{"c":50.0297,"h":50.0297,"l":50,"n":6,"o":50,"t":"2026-10-08T12:25:00Z","v":538,"vw":50.01485},{"c":50,"h":50,"l":49.9,"n":21,"o":49.9,"t":"2026-10-08T13:15:00Z","v":4041,"vw":49.944864},{"c":49.87,"h":49.9694,"l":49.735,"n":420,"o":49.79,"t":"2026-10-08T13:30:00Z","v":68615,"vw":49.823131},{"c":50.019,"h":50.03,"l":49.84,"n":382,"o":49.87,"t":"2026-10-08T13:35:00Z","v":23149,"vw":49.966893},{"c":50.04,"h":50.135,"l":50.005,"n":391,"o":50.01,"t":"2026-10-08T13:40:00Z","v":27134,"vw":50.045647},{"c":50.25,"h":50.26,"l":50.05,"n":590,"o":50.06,"t":"2026-10-08T13:45:00Z","v":74123,"vw":50.148004},{"c":50.29,"h":50.31,"l":50.23,"n":584,"o":50.26,"t":"2026-10-08T13:50:00Z","v":55707,"vw":50.271827},{"c":50.22,"h":50.375,"l":50.19,"n":549,"o":50.32,"t":"2026-10-08T13:55:00Z","v":35746,"vw":50.304028},{"c":50.23,"h":50.29,"l":50.175,"n":720,"o":50.25,"t":"2026-10-08T14:00:00Z","v":50539,"vw":50.223251},{"c":50.19,"h":50.3,"l":50.19,"n":564,"o":50.245,"t":"2026-10-08T14:05:00Z","v":36529,"vw":50.248325},{"c":50.17,"h":50.25,"l":50.17,"n":564,"o":50.19,"t":"2026-10-08T14:10:00Z","v":35516,"vw":50.218867},{"c":50.175,"h":50.215,"l":50.16,"n":531,"o":50.16,"t":"2026-10-08T14:15:00Z","v":32602,"vw":50.188391},{"c":50.12,"h":50.17,"l":50.115,"n":598,"o":50.17,"t":"2026-10-08T14:20:00Z","v":37730,"vw":50.151466},{"c":50.06,"h":50.11,"l":50.005,"n":626,"o":50.11,"t":"2026-10-08T14:25:00Z","v":36036,"vw":50.065074},{"c":50.08,"h":50.09,"l":50.045,"n":628,"o":50.065,"t":"2026-10-08T14:30:00Z","v":32841,"vw":50.066643},{"c":50.02,"h":50.105,"l":49.985,"n":651,"o":50.08,"t":"2026-10-08T14:35:00Z","v":36496,"vw":50.035469},{"c":49.99,"h":50.03,"l":49.96,"n":839,"o":50.02,"t":"2026-10-08T14:40:00Z","v":77297,"vw":49.995346},{"c":49.945,"h":50.025,"l":49.91,"n":506,"o":49.99,"t":"2026-10-08T14:45:00Z","v":30125,"vw":49.986516},{"c":49.9024,"h":49.945,"l":49.885,"n":604,"o":49.945,"t":"2026-10-08T14:50:00Z","v":33587,"vw":49.921841},{"c":49.84,"h":49.92,"l":49.84,"n":511,"o":49.9,"t":"2026-10-08T14:55:00Z","v":24687,"vw":49.889699},{"c":49.925,"h":49.93,"l":49.835,"n":701,"o":49.835,"t":"2026-10-08T15:00:00Z","v":32454,"vw":49.87915},{"c":49.8,"h":49.935,"l":49.795,"n":531,"o":49.925,"t":"2026-10-08T15:05:00Z","v":28432,"vw":49.861697},{"c":49.71,"h":49.8,"l":49.705,"n":612,"o":49.8,"t":"2026-10-08T15:10:00Z","v":32387,"vw":49.736742},{"c":49.7,"h":49.725,"l":49.675,"n":656,"o":49.705,"t":"2026-10-08T15:15:00Z","v":35957,"vw":49.69466},{"c":49.67,"h":49.7,"l":49.655,"n":518,"o":49.69,"t":"2026-10-08T15:20:00Z","v":21196,"vw":49.675597},{"c":49.725,"h":49.76,"l":49.66,"n":749,"o":49.67,"t":"2026-10-08T15:25:00Z","v":49713,"vw":49.732169},{"c":49.76,"h":49.775,"l":49.725,"n":628,"o":49.725,"t":"2026-10-08T15:30:00Z","v":30332,"vw":49.744234},{"c":49.815,"h":49.815,"l":49.76,"n":532,"o":49.76,"t":"2026-10-08T15:35:00Z","v":27693,"vw":49.789485},{"c":49.84,"h":49.855,"l":49.8,"n":492,"o":49.81,"t":"2026-10-08T15:40:00Z","v":30720,"vw":49.825679},{"c":49.79,"h":49.865,"l":49.79,"n":488,"o":49.84,"t":"2026-10-08T15:45:00Z","v":30019,"vw":49.839569},{"c":49.82,"h":49.825,"l":49.79,"n":398,"o":49.795,"t":"2026-10-08T15:50:00Z","v":20407,"vw":49.808738},{"c":49.845,"h":49.845,"l":49.792,"n":509,"o":49.82,"t":"2026-10-08T15:55:00Z","v":32439,"vw":49.823169},{"c":49.87,"h":49.88,"l":49.81,"n":605,"o":49.84,"t":"2026-10-08T16:00:00Z","v":51406,"vw":49.843754},{"c":49.925,"h":49.935,"l":49.865,"n":443,"o":49.865,"t":"2026-10-08T16:05:00Z","v":21668,"vw":49.906978},{"c":49.99,"h":49.995,"l":49.925,"n":522,"o":49.925,"t":"2026-10-08T16:10:00Z","v":33703,"vw":49.954031},{"c":49.99,"h":50.205,"l":49.96,"n":2603,"o":49.985,"t":"2026-10-08T16:15:00Z","v":243379,"vw":50.058738},{"c":49.96,"h":49.995,"l":49.95,"n":473,"o":49.99,"t":"2026-10-08T16:20:00Z","v":26221,"vw":49.971457},{"c":49.955,"h":49.98,"l":49.915,"n":540,"o":49.96,"t":"2026-10-08T16:25:00Z","v":31410,"vw":49.954675},{"c":49.93,"h":49.995,"l":49.91,"n":748,"o":49.965,"t":"2026-10-08T16:30:00Z","v":125598,"vw":49.949368},{"c":49.92,"h":49.95,"l":49.9,"n":676,"o":49.935,"t":"2026-10-08T16:35:00Z","v":50149,"vw":49.927699},{"c":49.99,"h":50.0324,"l":49.915,"n":788,"o":49.92,"t":"2026-10-08T16:40:00Z","v":87608,"vw":49.987365},{"c":50.11,"h":50.12,"l":49.955,"n":927,"o":49.99,"t":"2026-10-08T16:45:00Z","v":93767,"vw":50.007166},{"c":50.21,"h":50.21,"l":50.09,"n":967,"o":50.11,"t":"2026-10-08T16:50:00Z","v":91471,"vw":50.129332},{"c":50.24,"h":50.28,"l":50.18,"n":847,"o":50.22,"t":"2026-10-08T16:55:00Z","v":55679,"vw":50.226842},{"c":50.23,"h":50.325,"l":50.21,"n":933,"o":50.24,"t":"2026-10-08T17:00:00Z","v":84193,"vw":50.262039},{"c":50.27,"h":50.29,"l":50.2175,"n":1318,"o":50.24,"t":"2026-10-08T17:05:00Z","v":114004,"vw":50.249425},{"c":50.37,"h":50.39,"l":50.25,"n":1307,"o":50.27,"t":"2026-10-08T17:10:00Z","v":131805,"vw":50.335729},{"c":50.395,"h":50.495,"l":50.325,"n":1331,"o":50.36,"t":"2026-10-08T17:15:00Z","v":135568,"vw":50.409087},{"c":50.47,"h":50.545,"l":50.42,"n":1881,"o":50.42,"t":"2026-10-08T17:20:00Z","v":187255,"vw":50.467999},{"c":50.44,"h":50.495,"l":50.37,"n":745,"o":50.47,"t":"2026-10-08T17:25:00Z","v":48975,"vw":50.448171},{"c":50.435,"h":50.51,"l":50.43,"n":818,"o":50.45,"t":"2026-10-08T17:30:00Z","v":57297,"vw":50.474872},{"c":50.56,"h":50.56,"l":50.42,"n":1869,"o":50.43,"t":"2026-10-08T17:35:00Z","v":180095,"vw":50.500128},{"c":50.66,"h":50.67,"l":50.535,"n":700,"o":50.56,"t":"2026-10-08T17:40:00Z","v":57330,"vw":50.594034},{"c":50.595,"h":50.715,"l":50.59,"n":723,"o":50.66,"t":"2026-10-08T17:45:00Z","v":52198,"vw":50.64626},{"c":50.605,"h":50.61,"l":50.54,"n":642,"o":50.59,"t":"2026-10-08T17:50:00Z","v":51622,"vw":50.565387},{"c":50.675,"h":50.705,"l":50.585,"n":1740,"o":50.6,"t":"2026-10-08T17:55:00Z","v":229849,"vw":50.651273},{"c":50.715,"h":50.745,"l":50.68,"n":2182,"o":50.68,"t":"2026-10-08T18:00:00Z","v":209433,"vw":50.711596},{"c":50.71,"h":50.725,"l":50.68,"n":712,"o":50.715,"t":"2026-10-08T18:05:00Z","v":60512,"vw":50.707413},{"c":50.745,"h":50.745,"l":50.69,"n":476,"o":50.705,"t":"2026-10-08T18:10:00Z","v":30489,"vw":50.712207},{"c":50.735,"h":50.785,"l":50.725,"n":563,"o":50.745,"t":"2026-10-08T18:15:00Z","v":36886,"vw":50.750631},{"c":50.645,"h":50.74,"l":50.625,"n":1035,"o":50.73,"t":"2026-10-08T18:20:00Z","v":102207,"vw":50.650497},{"c":50.62,"h":50.665,"l":50.61,"n":639,"o":50.6401,"t":"2026-10-08T18:25:00Z","v":38388,"vw":50.638724},{"c":50.66,"h":50.67,"l":50.59,"n":1049,"o":50.63,"t":"2026-10-08T18:30:00Z","v":90792,"vw":50.618711},{"c":50.665,"h":50.72,"l":50.66,"n":1420,"o":50.66,"t":"2026-10-08T18:35:00Z","v":140650,"vw":50.692769},{"c":50.625,"h":50.67,"l":50.61,"n":662,"o":50.66,"t":"2026-10-08T18:40:00Z","v":48736,"vw":50.651779},{"c":50.635,"h":50.69,"l":50.6,"n":2601,"o":50.625,"t":"2026-10-08T18:45:00Z","v":261088,"vw":50.662004},{"c":50.59,"h":50.67,"l":50.59,"n":651,"o":50.635,"t":"2026-10-08T18:50:00Z","v":61680,"vw":50.64034},{"c":50.595,"h":50.62,"l":50.59,"n":3131,"o":50.59,"t":"2026-10-08T18:55:00Z","v":287577,"vw":50.600929},{"c":50.6,"h":50.625,"l":50.58,"n":1820,"o":50.59,"t":"2026-10-08T19:00:00Z","v":160161,"vw":50.602553},{"c":50.58,"h":50.615,"l":50.57,"n":1422,"o":50.59,"t":"2026-10-08T19:05:00Z","v":134715,"vw":50.598388},{"c":50.645,"h":50.665,"l":50.57,"n":2105,"o":50.57,"t":"2026-10-08T19:10:00Z","v":448586,"vw":50.62397},{"c":50.635,"h":50.665,"l":50.6,"n":1091,"o":50.645,"t":"2026-10-08T19:15:00Z","v":100813,"vw":50.630342},{"c":50.635,"h":50.64,"l":50.605,"n":740,"o":50.6381,"t":"2026-10-08T19:20:00Z","v":55860,"vw":50.624958},{"c":50.635,"h":50.67,"l":50.595,"n":2360,"o":50.635,"t":"2026-10-08T19:25:00Z","v":291707,"vw":50.614782},{"c":50.57,"h":50.645,"l":50.565,"n":1087,"o":50.63,"t":"2026-10-08T19:30:00Z","v":97634,"vw":50.602216},{"c":50.595,"h":50.615,"l":50.515,"n":1241,"o":50.575,"t":"2026-10-08T19:35:00Z","v":138452,"vw":50.572929},{"c":50.58,"h":50.605,"l":50.565,"n":1099,"o":50.597,"t":"2026-10-08T19:40:00Z","v":157533,"vw":50.585983},{"c":50.665,"h":50.675,"l":50.58,"n":5569,"o":50.58,"t":"2026-10-08T19:45:00Z","v":560788,"vw":50.608985},{"c":50.645,"h":50.685,"l":50.57,"n":3419,"o":50.66,"t":"2026-10-08T19:50:00Z","v":434983,"vw":50.626954},{"c":50.7,"h":50.77,"l":50.59,"n":14874,"o":50.645,"t":"2026-10-08T19:55:00Z","v":2027779,"vw":50.637285},{"c":50.7,"h":50.7,"l":50.69,"n":65,"o":50.69,"t":"2026-10-08T20:00:00Z","v":1101102,"vw":50.699964},{"c":50.62,"h":50.62,"l":50.62,"n":30,"o":50.62,"t":"2026-10-08T20:05:00Z","v":2390,"vw":50.62},{"c":50.52,"h":50.75,"l":50.52,"n":19,"o":50.75,"t":"2026-10-09T11:05:00Z","v":1260,"vw":50.686551},{"c":50.61,"h":50.61,"l":50.61,"n":3,"o":50.61,"t":"2026-10-09T11:10:00Z","v":300,"vw":50.61},{"c":50.71,"h":50.71,"l":50.71,"n":8,"o":50.71,"t":"2026-10-09T11:50:00Z","v":725,"vw":50.71},{"c":50.7,"h":50.7,"l":50.5,"n":11,"o":50.5,"t":"2026-10-09T12:35:00Z","v":716,"vw":50.671671},{"c":50.71,"h":50.71,"l":50.71,"n":10,"o":50.71,"t":"2026-10-09T12:50:00Z","v":680,"vw":50.71},{"c":50.71,"h":50.71,"l":50.71,"n":4,"o":50.71,"t":"2026-10-09T13:05:00Z","v":305,"vw":50.71},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-09T13:25:00Z","v":200,"vw":50.37},{"c":50.36,"h":50.66,"l":50.22,"n":1803,"o":50.6,"t":"2026-10-09T13:30:00Z","v":251335,"vw":50.350907},{"c":50.28,"h":50.54,"l":50.28,"n":938,"o":50.34,"t":"2026-10-09T13:35:00Z","v":88221,"vw":50.441304},{"c":50.25,"h":50.375,"l":50.2,"n":1540,"o":50.26,"t":"2026-10-09T13:40:00Z","v":156325,"vw":50.310167},{"c":50.27,"h":50.315,"l":50.205,"n":706,"o":50.26,"t":"2026-10-09T13:45:00Z","v":76303,"vw":50.261717},{"c":50.31,"h":50.35,"l":50.239,"n":867,"o":50.299,"t":"2026-10-09T13:50:00Z","v":63805,"vw":50.305988},{"c":50.35,"h":50.35,"l":50.269,"n":433,"o":50.3,"t":"2026-10-09T13:55:00Z","v":25813,"vw":50.298092},{"c":50.27,"h":50.36,"l":50.23,"n":763,"o":50.36,"t":"2026-10-09T14:00:00Z","v":56474,"vw":50.306101},{"c":50.11,"h":50.285,"l":50.105,"n":1375,"o":50.27,"t":"2026-10-09T14:05:00Z","v":120167,"vw":50.194707},{"c":50.21,"h":50.235,"l":50.1,"n":780,"o":50.1,"t":"2026-10-09T14:10:00Z","v":55311,"vw":50.187975},{"c":50.245,"h":50.29,"l":50.18,"n":1047,"o":50.2,"t":"2026-10-09T14:15:00Z","v":112788,"vw":50.250409},{"c":50.295,"h":50.31,"l":50.22,"n":666,"o":50.25,"t":"2026-10-09T14:20:00Z","v":43845,"vw":50.263033},{"c":50.26,"h":50.32,"l":50.24,"n":695,"o":50.29,"t":"2026-10-09T14:25:00Z","v":41541,"vw":50.273852},{"c":50.155,"h":50.27,"l":50.15,"n":868,"o":50.265,"t":"2026-10-09T14:30:00Z","v":57739,"vw":50.217163},{"c":50.13,"h":50.195,"l":50.115,"n":833,"o":50.16,"t":"2026-10-09T14:35:00Z","v":58047,"vw":50.156433},{"c":50.215,"h":50.215,"l":50.12,"n":1763,"o":50.14,"t":"2026-10-09T14:40:00Z","v":165309,"vw":50.160623},{"c":50.35,"h":50.36,"l":50.215,"n":683,"o":50.215,"t":"2026-10-09T14:45:00Z","v":40648,"vw":50.289402},{"c":50.32,"h":50.39,"l":50.305,"n":755,"o":50.345,"t":"2026-10-09T14:50:00Z","v":55080,"vw":50.347264},{"c":50.305,"h":50.34,"l":50.27,"n":641,"o":50.315,"t":"2026-10-09T14:55:00Z","v":46017,"vw":50.29477},{"c":50.3,"h":50.38,"l":50.28,"n":1587,"o":50.31,"t":"2026-10-09T15:00:00Z","v":164663,"vw":50.31422},{"c":50.405,"h":50.405,"l":50.28,"n":763,"o":50.31,"t":"2026-10-09T15:05:00Z","v":155567,"vw":50.303342},{"c":50.395,"h":50.46,"l":50.38,"n":1616,"o":50.42,"t":"2026-10-09T15:10:00Z","v":174312,"vw":50.415187},{"c":50.45,"h":50.45,"l":50.355,"n":2472,"o":50.41,"t":"2026-10-09T15:15:00Z","v":215339,"vw":50.399295},{"c":50.34,"h":50.455,"l":50.33,"n":850,"o":50.445,"t":"2026-10-09T15:20:00Z","v":90636,"vw":50.392673},{"c":50.29,"h":50.36,"l":50.26,"n":472,"o":50.345,"t":"2026-10-09T15:25:00Z","v":34533,"vw":50.301728},{"c":50.2578,"h":50.29,"l":50.225,"n":526,"o":50.29,"t":"2026-10-09T15:30:00Z","v":31805,"vw":50.246377},{"c":50.15,"h":50.285,"l":50.15,"n":589,"o":50.255,"t":"2026-10-09T15:35:00Z","v":51035,"vw":50.239031},{"c":50.2,"h":50.22,"l":50.139,"n":569,"o":50.16,"t":"2026-10-09T15:40:00Z","v":42656,"vw":50.174777},{"c":50.145,"h":50.205,"l":50.14,"n":601,"o":50.195,"t":"2026-10-09T15:45:00Z","v":42186,"vw":50.182495},{"c":50.25,"h":50.265,"l":50.145,"n":769,"o":50.15,"t":"2026-10-09T15:50:00Z","v":154630,"vw":50.195188},{"c":50.29,"h":50.29,"l":50.215,"n":1466,"o":50.25,"t":"2026-10-09T15:55:00Z","v":121822,"vw":50.234192},{"c":50.31,"h":50.31,"l":50.27,"n":2527,"o":50.275,"t":"2026-10-09T16:00:00Z","v":234216,"vw":50.28185},{"c":50.23,"h":50.31,"l":50.23,"n":480,"o":50.31,"t":"2026-10-09T16:05:00Z","v":36846,"vw":50.270941},{"c":50.31,"h":50.32,"l":50.24,"n":928,"o":50.24,"t":"2026-10-09T16:10:00Z","v":109531,"vw":50.278406},{"c":50.31,"h":50.365,"l":50.3,"n":779,"o":50.31,"t":"2026-10-09T16:15:00Z","v":70429,"vw":50.334153},{"c":50.3,"h":50.32,"l":50.28,"n":712,"o":50.305,"t":"2026-10-09T16:20:00Z","v":51987,"vw":50.297951},{"c":50.265,"h":50.3,"l":50.265,"n":623,"o":50.3,"t":"2026-10-09T16:25:00Z","v":41348,"vw":50.281033},{"c":50.245,"h":50.275,"l":50.24,"n":583,"o":50.27,"t":"2026-10-09T16:30:00Z","v":41564,"vw":50.253887},{"c":50.2919,"h":50.3,"l":50.235,"n":789,"o":50.245,"t":"2026-10-09T16:35:00Z","v":70989,"vw":50.256906},{"c":50.29,"h":50.3,"l":50.28,"n":571,"o":50.29,"t":"2026-10-09T16:40:00Z","v":39112,"vw":50.292461},{"c":50.26,"h":50.3,"l":50.24,"n":573,"o":50.29,"t":"2026-10-09T16:45:00Z","v":32639,"vw":50.276728},{"c":50.24,"h":50.26,"l":50.195,"n":2456,"o":50.26,"t":"2026-10-09T16:50:00Z","v":234485,"vw":50.240036},{"c":50.245,"h":50.28,"l":50.235,"n":1171,"o":50.24,"t":"2026-10-09T16:55:00Z","v":89698,"vw":50.25125},{"c":50.24,"h":50.2775,"l":50.24,"n":2996,"o":50.25,"t":"2026-10-09T17:00:00Z","v":275599,"vw":50.251645},{"c":50.285,"h":50.33,"l":50.245,"n":855,"o":50.245,"t":"2026-10-09T17:05:00Z","v":215025,"vw":50.270838},{"c":50.275,"h":50.3,"l":50.265,"n":468,"o":50.28,"t":"2026-10-09T17:10:00Z","v":37225,"vw":50.280993},{"c":50.295,"h":50.305,"l":50.265,"n":690,"o":50.2702,"t":"2026-10-09T17:15:00Z","v":61856,"vw":50.28551},{"c":50.28,"h":50.325,"l":50.27,"n":1552,"o":50.3,"t":"2026-10-09T17:20:00Z","v":168194,"vw":50.299801},{"c":50.2815,"h":50.29,"l":50.24,"n":588,"o":50.28,"t":"2026-10-09T17:25:00Z","v":48696,"vw":50.2628},{"c":50.285,"h":50.285,"l":50.26,"n":740,"o":50.28,"t":"2026-10-09T17:30:00Z","v":50010,"vw":50.270999},{"c":50.33,"h":50.3624,"l":50.285,"n":3133,"o":50.285,"t":"2026-10-09T17:35:00Z","v":334269,"vw":50.328438},{"c":50.44,"h":50.445,"l":50.325,"n":2822,"o":50.33,"t":"2026-10-09T17:40:00Z","v":284806,"vw":50.34678},{"c":50.39,"h":50.44,"l":50.375,"n":674,"o":50.44,"t":"2026-10-09T17:45:00Z","v":47256,"vw":50.402688},{"c":50.385,"h":50.39,"l":50.365,"n":511,"o":50.385,"t":"2026-10-09T17:50:00Z","v":35247,"vw":50.375538},{"c":50.395,"h":50.4,"l":50.35,"n":564,"o":50.385,"t":"2026-10-09T17:55:00Z","v":33461,"vw":50.372752},{"c":50.395,"h":50.405,"l":50.38,"n":1041,"o":50.39,"t":"2026-10-09T18:00:00Z","v":78919,"vw":50.397091},{"c":50.39,"h":50.415,"l":50.355,"n":2375,"o":50.395,"t":"2026-10-09T18:05:00Z","v":216329,"vw":50.396746},{"c":50.34,"h":50.4,"l":50.335,"n":637,"o":50.395,"t":"2026-10-09T18:10:00Z","v":60580,"vw":50.367382},{"c":50.325,"h":50.34,"l":50.31,"n":1059,"o":50.34,"t":"2026-10-09T18:15:00Z","v":105657,"vw":50.329658},{"c":50.335,"h":50.345,"l":50.32,"n":1135,"o":50.325,"t":"2026-10-09T18:20:00Z","v":89799,"vw":50.333742},{"c":50.365,"h":50.365,"l":50.305,"n":847,"o":50.335,"t":"2026-10-09T18:25:00Z","v":55026,"vw":50.330255},{"c":50.365,"h":50.38,"l":50.34,"n":529,"o":50.365,"t":"2026-10-09T18:30:00Z","v":38357,"vw":50.360812},{"c":50.365,"h":50.395,"l":50.345,"n":706,"o":50.37,"t":"2026-10-09T18:35:00Z","v":57755,"vw":50.366891},{"c":50.335,"h":50.39,"l":50.33,"n":760,"o":50.37,"t":"2026-10-09T18:40:00Z","v":67019,"vw":50.362203},{"c":50.345,"h":50.365,"l":50.325,"n":3463,"o":50.3301,"t":"2026-10-09T18:45:00Z","v":316289,"vw":50.349555},{"c":50.39,"h":50.435,"l":50.345,"n":2247,"o":50.35,"t":"2026-10-09T18:50:00Z","v":206221,"vw":50.369136},{"c":50.47,"h":50.47,"l":50.375,"n":2553,"o":50.39,"t":"2026-10-09T18:55:00Z","v":303837,"vw":50.403914},{"c":50.49,"h":50.51,"l":50.43,"n":2021,"o":50.47,"t":"2026-10-09T19:00:00Z","v":229453,"vw":50.454857},{"c":50.53,"h":50.61,"l":50.485,"n":1044,"o":50.485,"t":"2026-10-09T19:05:00Z","v":100941,"vw":50.554785},{"c":50.53,"h":50.555,"l":50.505,"n":927,"o":50.52,"t":"2026-10-09T19:10:00Z","v":72856,"vw":50.532545},{"c":50.51,"h":50.5261,"l":50.495,"n":2771,"o":50.52,"t":"2026-10-09T19:15:00Z","v":288139,"vw":50.509947},{"c":50.505,"h":50.535,"l":50.495,"n":1809,"o":50.51,"t":"2026-10-09T19:20:00Z","v":176666,"vw":50.513959},{"c":50.545,"h":50.55,"l":50.5,"n":1000,"o":50.505,"t":"2026-10-09T19:25:00Z","v":83931,"vw":50.523027},{"c":50.5,"h":50.555,"l":50.5,"n":954,"o":50.54,"t":"2026-10-09T19:30:00Z","v":78260,"vw":50.524365},{"c":50.465,"h":50.51,"l":50.465,"n":889,"o":50.5,"t":"2026-10-09T19:35:00Z","v":65508,"vw":50.484713},{"c":50.465,"h":50.505,"l":50.46,"n":1276,"o":50.46,"t":"2026-10-09T19:40:00Z","v":98633,"vw":50.482622},{"c":50.44,"h":50.465,"l":50.405,"n":2231,"o":50.465,"t":"2026-10-09T19:45:00Z","v":292418,"vw":50.438341},{"c":50.49,"h":50.49,"l":50.4125,"n":4250,"o":50.44,"t":"2026-10-09T19:50:00Z","v":659037,"vw":50.444925},{"c":50.64,"h":50.64,"l":50.475,"n":6872,"o":50.495,"t":"2026-10-09T19:55:00Z","v":761805,"vw":50.566442},{"c":50.64,"h":50.64,"l":50.63,"n":93,"o":50.63,"t":"2026-10-09T20:00:00Z","v":1340241,"vw":50.639992},{"c":50.79,"h":50.79,"l":50.79,"n":2,"o":50.79,"t":"2026-10-09T21:40:00Z","v":102,"vw":50.79},{"c":50.775,"h":50.775,"l":50.775,"n":1,"o":50.775,"t":"2026-10-09T23:50:00Z","v":200,"vw":50.775},{"c":50.84,"h":50.85,"l":50.84,"n":2,"o":50.85,"t":"2026-10-12T11:05:00Z","v":294,"vw":50.846599},{"c":50.95,"h":50.95,"l":50.94,"n":2,"o":50.94,"t":"2026-10-12T11:30:00Z","v":200,"vw":50.945},{"c":50.71,"h":50.71,"l":50.71,"n":12,"o":50.71,"t":"2026-10-12T11:40:00Z","v":1210,"vw":50.71},{"c":50.94,"h":50.94,"l":50.75,"n":58,"o":50.75,"t":"2026-10-12T11:50:00Z","v":4760,"vw":50.771706},{"c":50.8,"h":50.8,"l":50.8,"n":13,"o":50.8,"t":"2026-10-12T11:55:00Z","v":651,"vw":50.8},{"c":51.06,"h":51.06,"l":50.9,"n":32,"o":50.9,"t":"2026-10-12T12:00:00Z","v":5067,"vw":50.903273},{"c":50.88,"h":50.88,"l":50.8479,"n":3,"o":50.8479,"t":"2026-10-12T12:25:00Z","v":492,"vw":50.873475},{"c":50.72,"h":51,"l":50.72,"n":67,"o":50.95,"t":"2026-10-12T12:35:00Z","v":10506,"vw":50.754521},{"c":50.77,"h":50.77,"l":50.77,"n":1,"o":50.77,"t":"2026-10-12T12:40:00Z","v":100,"vw":50.77},{"c":50.77,"h":50.77,"l":50.77,"n":10,"o":50.77,"t":"2026-10-12T12:45:00Z","v":687,"vw":50.77},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-12T12:50:00Z","v":200,"vw":51.32},{"c":50.99,"h":51.13,"l":50.75,"n":525,"o":50.75,"t":"2026-10-12T13:30:00Z","v":112174,"vw":50.833227},{"c":50.86,"h":51.01,"l":50.86,"n":484,"o":50.95,"t":"2026-10-12T13:35:00Z","v":28421,"vw":50.933649},{"c":50.875,"h":51,"l":50.845,"n":549,"o":50.89,"t":"2026-10-12T13:40:00Z","v":36117,"vw":50.908146},{"c":50.855,"h":50.94,"l":50.85,"n":718,"o":50.91,"t":"2026-10-12T13:45:00Z","v":80788,"vw":50.881666},{"c":50.77,"h":50.88,"l":50.74,"n":959,"o":50.865,"t":"2026-10-12T13:50:00Z","v":80589,"vw":50.785964},{"c":50.765,"h":50.79,"l":50.66,"n":2146,"o":50.79,"t":"2026-10-12T13:55:00Z","v":185943,"vw":50.707939},{"c":50.84,"h":50.86,"l":50.75,"n":718,"o":50.77,"t":"2026-10-12T14:00:00Z","v":37845,"vw":50.829519},{"c":51,"h":51.005,"l":50.855,"n":1822,"o":50.86,"t":"2026-10-12T14:05:00Z","v":151821,"vw":50.912526},{"c":50.93,"h":51.07,"l":50.93,"n":2589,"o":51.01,"t":"2026-10-12T14:10:00Z","v":197112,"vw":51.001483},{"c":50.87,"h":50.94,"l":50.84,"n":955,"o":50.94,"t":"2026-10-12T14:15:00Z","v":54411,"vw":50.877778},{"c":50.93,"h":50.94,"l":50.86,"n":508,"o":50.87,"t":"2026-10-12T14:20:00Z","v":27424,"vw":50.911234},{"c":50.89,"h":50.97,"l":50.88,"n":662,"o":50.92,"t":"2026-10-12T14:25:00Z","v":44491,"vw":50.920788},{"c":50.94,"h":50.99,"l":50.885,"n":654,"o":50.89,"t":"2026-10-12T14:30:00Z","v":36716,"vw":50.923086},{"c":51,"h":51.01,"l":50.935,"n":1399,"o":50.945,"t":"2026-10-12T14:35:00Z","v":101891,"vw":50.990977},{"c":50.98,"h":51.035,"l":50.965,"n":2249,"o":50.995,"t":"2026-10-12T14:40:00Z","v":173007,"vw":51.004053},{"c":51,"h":51.04,"l":50.94,"n":1881,"o":50.98,"t":"2026-10-12T14:45:00Z","v":165410,"vw":51.019263},{"c":51.025,"h":51.045,"l":50.995,"n":778,"o":51.01,"t":"2026-10-12T14:50:00Z","v":51891,"vw":51.012571},{"c":50.99,"h":51.05,"l":50.99,"n":543,"o":51.025,"t":"2026-10-12T14:55:00Z","v":23802,"vw":51.02356},{"c":50.959,"h":51.035,"l":50.93,"n":815,"o":51.005,"t":"2026-10-12T15:00:00Z","v":46226,"vw":50.965957},{"c":50.925,"h":50.97,"l":50.89,"n":887,"o":50.955,"t":"2026-10-12T15:05:00Z","v":57616,"vw":50.920115},{"c":50.955,"h":50.99,"l":50.925,"n":826,"o":50.925,"t":"2026-10-12T15:10:00Z","v":48142,"vw":50.95805},{"c":50.94,"h":50.96,"l":50.915,"n":550,"o":50.95,"t":"2026-10-12T15:15:00Z","v":34324,"vw":50.940581},{"c":50.94,"h":50.98,"l":50.94,"n":646,"o":50.95,"t":"2026-10-12T15:20:00Z","v":33135,"vw":50.958152},{"c":51.025,"h":51.03,"l":50.93,"n":699,"o":50.94,"t":"2026-10-12T15:25:00Z","v":43072,"vw":50.958637},{"c":51.005,"h":51.03,"l":50.995,"n":694,"o":51.02,"t":"2026-10-12T15:30:00Z","v":36407,"vw":51.011925},{"c":51.045,"h":51.05,"l":50.99,"n":946,"o":51.005,"t":"2026-10-12T15:35:00Z","v":60059,"vw":51.027453},{"c":51.055,"h":51.085,"l":51.045,"n":669,"o":51.045,"t":"2026-10-12T15:40:00Z","v":41551,"vw":51.064082},{"c":51.005,"h":51.065,"l":50.985,"n":698,"o":51.065,"t":"2026-10-12T15:45:00Z","v":37043,"vw":51.03168},{"c":50.977,"h":51.01,"l":50.977,"n":626,"o":51.01,"t":"2026-10-12T15:50:00Z","v":45644,"vw":51.002258},{"c":50.99,"h":51,"l":50.96,"n":644,"o":50.975,"t":"2026-10-12T15:55:00Z","v":35754,"vw":50.98255},{"c":51.025,"h":51.035,"l":50.985,"n":682,"o":50.995,"t":"2026-10-12T16:00:00Z","v":55134,"vw":51.011556},{"c":50.98,"h":51.02,"l":50.97,"n":559,"o":51.02,"t":"2026-10-12T16:05:00Z","v":42757,"vw":50.996977},{"c":50.955,"h":50.98,"l":50.955,"n":480,"o":50.98,"t":"2026-10-12T16:10:00Z","v":25417,"vw":50.968591},{"c":50.95,"h":50.98,"l":50.95,"n":449,"o":50.955,"t":"2026-10-12T16:15:00Z","v":29528,"vw":50.96494},{"c":50.93,"h":50.965,"l":50.925,"n":483,"o":50.95,"t":"2026-10-12T16:20:00Z","v":29970,"vw":50.948098},{"c":50.935,"h":50.945,"l":50.91,"n":431,"o":50.92,"t":"2026-10-12T16:25:00Z","v":22723,"vw":50.926106},{"c":50.95,"h":50.95,"l":50.91,"n":544,"o":50.93,"t":"2026-10-12T16:30:00Z","v":38564,"vw":50.93188},{"c":50.945,"h":50.95,"l":50.925,"n":388,"o":50.95,"t":"2026-10-12T16:35:00Z","v":19899,"vw":50.937801},{"c":50.915,"h":50.955,"l":50.915,"n":425,"o":50.945,"t":"2026-10-12T16:40:00Z","v":23421,"vw":50.929279},{"c":50.915,"h":50.95,"l":50.915,"n":529,"o":50.915,"t":"2026-10-12T16:45:00Z","v":30860,"vw":50.931504},{"c":50.92,"h":50.945,"l":50.9,"n":480,"o":50.915,"t":"2026-10-12T16:50:00Z","v":33979,"vw":50.918417},{"c":51.015,"h":51.015,"l":50.92,"n":414,"o":50.925,"t":"2026-10-12T16:55:00Z","v":26832,"vw":50.965606},{"c":51,"h":51.025,"l":50.98,"n":394,"o":51.01,"t":"2026-10-12T17:00:00Z","v":22626,"vw":51.006188},{"c":51.055,"h":51.06,"l":50.995,"n":339,"o":50.995,"t":"2026-10-12T17:05:00Z","v":16721,"vw":51.025182},{"c":51.05,"h":51.055,"l":51.025,"n":406,"o":51.055,"t":"2026-10-12T17:10:00Z","v":23299,"vw":51.034662},{"c":51.04,"h":51.055,"l":51.025,"n":406,"o":51.05,"t":"2026-10-12T17:15:00Z","v":25620,"vw":51.036892},{"c":51.025,"h":51.06,"l":51.025,"n":432,"o":51.04,"t":"2026-10-12T17:20:00Z","v":29288,"vw":51.052455},{"c":50.9801,"h":51.03,"l":50.975,"n":407,"o":51.02,"t":"2026-10-12T17:25:00Z","v":20476,"vw":51.001106},{"c":50.905,"h":50.985,"l":50.89,"n":425,"o":50.985,"t":"2026-10-12T17:30:00Z","v":32586,"vw":50.933921},{"c":50.95,"h":50.955,"l":50.905,"n":345,"o":50.905,"t":"2026-10-12T17:35:00Z","v":19946,"vw":50.92701},{"c":50.965,"h":50.965,"l":50.945,"n":293,"o":50.95,"t":"2026-10-12T17:40:00Z","v":12876,"vw":50.9521},{"c":50.945,"h":50.97,"l":50.935,"n":343,"o":50.965,"t":"2026-10-12T17:45:00Z","v":17574,"vw":50.951544},{"c":50.945,"h":50.945,"l":50.885,"n":1015,"o":50.945,"t":"2026-10-12T17:50:00Z","v":95089,"vw":50.909008},{"c":50.95,"h":50.98,"l":50.935,"n":449,"o":50.945,"t":"2026-10-12T17:55:00Z","v":35353,"vw":50.944553},{"c":50.9395,"h":50.96,"l":50.93,"n":468,"o":50.95,"t":"2026-10-12T18:00:00Z","v":19242,"vw":50.943541},{"c":50.93,"h":50.935,"l":50.91,"n":376,"o":50.935,"t":"2026-10-12T18:05:00Z","v":16036,"vw":50.925121},{"c":50.895,"h":50.92,"l":50.87,"n":397,"o":50.92,"t":"2026-10-12T18:10:00Z","v":22318,"vw":50.898131},{"c":50.875,"h":50.9,"l":50.86,"n":487,"o":50.89,"t":"2026-10-12T18:15:00Z","v":31782,"vw":50.879518},{"c":50.875,"h":50.88,"l":50.86,"n":385,"o":50.88,"t":"2026-10-12T18:20:00Z","v":18366,"vw":50.873813},{"c":50.89,"h":50.895,"l":50.865,"n":430,"o":50.885,"t":"2026-10-12T18:25:00Z","v":25285,"vw":50.878644},{"c":50.88,"h":50.925,"l":50.88,"n":385,"o":50.885,"t":"2026-10-12T18:30:00Z","v":19496,"vw":50.904319},{"c":50.885,"h":50.89,"l":50.87,"n":434,"o":50.88,"t":"2026-10-12T18:35:00Z","v":27518,"vw":50.8831},{"c":50.895,"h":50.9,"l":50.885,"n":446,"o":50.89,"t":"2026-10-12T18:40:00Z","v":18830,"vw":50.892732},{"c":50.875,"h":50.905,"l":50.875,"n":727,"o":50.9,"t":"2026-10-12T18:45:00Z","v":59868,"vw":50.884256},{"c":50.88,"h":50.89,"l":50.865,"n":376,"o":50.89,"t":"2026-10-12T18:50:00Z","v":26301,"vw":50.87492},{"c":50.915,"h":50.92,"l":50.8701,"n":691,"o":50.88,"t":"2026-10-12T18:55:00Z","v":44532,"vw":50.88914},{"c":50.925,"h":50.93,"l":50.885,"n":477,"o":50.915,"t":"2026-10-12T19:00:00Z","v":20632,"vw":50.909754},{"c":50.9,"h":50.9201,"l":50.875,"n":474,"o":50.9201,"t":"2026-10-12T19:05:00Z","v":19612,"vw":50.893145},{"c":50.905,"h":50.93,"l":50.89,"n":464,"o":50.91,"t":"2026-10-12T19:10:00Z","v":19961,"vw":50.91195},{"c":50.865,"h":50.9267,"l":50.865,"n":593,"o":50.91,"t":"2026-10-12T19:15:00Z","v":33375,"vw":50.891906},{"c":50.875,"h":50.89,"l":50.86,"n":578,"o":50.865,"t":"2026-10-12T19:20:00Z","v":50792,"vw":50.877604},{"c":50.895,"h":50.91,"l":50.875,"n":1219,"o":50.875,"t":"2026-10-12T19:25:00Z","v":96073,"vw":50.893759},{"c":50.87,"h":50.93,"l":50.86,"n":966,"o":50.89,"t":"2026-10-12T19:30:00Z","v":68879,"vw":50.895104},{"c":50.835,"h":50.875,"l":50.81,"n":836,"o":50.865,"t":"2026-10-12T19:35:00Z","v":55211,"vw":50.844116},{"c":50.845,"h":50.855,"l":50.825,"n":707,"o":50.83,"t":"2026-10-12T19:40:00Z","v":37732,"vw":50.8399},{"c":50.84,"h":50.855,"l":50.81,"n":1101,"o":50.85,"t":"2026-10-12T19:45:00Z","v":78433,"vw":50.831205},{"c":50.835,"h":50.88,"l":50.82,"n":1241,"o":50.84,"t":"2026-10-12T19:50:00Z","v":92901,"vw":50.850131},{"c":50.81,"h":50.84,"l":50.77,"n":3391,"o":50.835,"t":"2026-10-12T19:55:00Z","v":261523,"vw":50.800118},{"c":50.82,"h":50.82,"l":50.82,"n":80,"o":50.82,"t":"2026-10-12T20:00:00Z","v":805298,"vw":50.82},{"c":50.72,"h":50.76,"l":50.72,"n":24,"o":50.76,"t":"2026-10-12T20:10:00Z","v":1960,"vw":50.722439},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-10-12T20:20:00Z","v":300,"vw":50.72},{"c":51.01,"h":51.12,"l":51.01,"n":4,"o":51.12,"t":"2026-10-13T10:45:00Z","v":370,"vw":51.072174},{"c":50.8903,"h":50.96,"l":50.8903,"n":4,"o":50.96,"t":"2026-10-13T11:00:00Z","v":1250,"vw":50.929072},{"c":51.09,"h":51.09,"l":51.09,"n":2,"o":51.09,"t":"2026-10-13T11:25:00Z","v":200,"vw":51.09},{"c":51.17,"h":51.17,"l":51.17,"n":1,"o":51.17,"t":"2026-10-13T12:10:00Z","v":100,"vw":51.17},{"c":51.12,"h":51.22,"l":51.07,"n":92,"o":51.22,"t":"2026-10-13T12:15:00Z","v":8156,"vw":51.163098},{"c":51.23,"h":51.23,"l":51.19,"n":27,"o":51.19,"t":"2026-10-13T12:20:00Z","v":3436,"vw":51.224412},{"c":51.2,"h":51.2,"l":51.2,"n":21,"o":51.2,"t":"2026-10-13T12:30:00Z","v":1067,"vw":51.2},{"c":51.25,"h":51.25,"l":51.11,"n":29,"o":51.11,"t":"2026-10-13T13:00:00Z","v":4795,"vw":51.174857},{"c":51.025,"h":51.26,"l":50.96,"n":756,"o":51.1,"t":"2026-10-13T13:30:00Z","v":137899,"vw":51.127207},{"c":50.92,"h":51.1,"l":50.91,"n":426,"o":51.03,"t":"2026-10-13T13:35:00Z","v":44019,"vw":51.024149},{"c":50.785,"h":50.98,"l":50.755,"n":450,"o":50.94,"t":"2026-10-13T13:40:00Z","v":29144,"vw":50.83884},{"c":50.52,"h":50.85,"l":50.5,"n":505,"o":50.79,"t":"2026-10-13T13:45:00Z","v":25611,"vw":50.702695},{"c":50.405,"h":50.552,"l":50.365,"n":645,"o":50.51,"t":"2026-10-13T13:50:00Z","v":38484,"vw":50.465483},{"c":50.23,"h":50.41,"l":50.17,"n":827,"o":50.405,"t":"2026-10-13T13:55:00Z","v":61145,"vw":50.256331},{"c":49.98,"h":50.24,"l":49.97,"n":1146,"o":50.23,"t":"2026-10-13T14:00:00Z","v":81352,"vw":50.056717},{"c":50.01,"h":50.02,"l":49.915,"n":924,"o":49.99,"t":"2026-10-13T14:05:00Z","v":56388,"vw":49.973106},{"c":50.175,"h":50.2,"l":50.015,"n":764,"o":50.015,"t":"2026-10-13T14:10:00Z","v":50307,"vw":50.120025},{"c":50.195,"h":50.23,"l":50.09,"n":730,"o":50.175,"t":"2026-10-13T14:15:00Z","v":62587,"vw":50.175923},{"c":50.23,"h":50.29,"l":50.185,"n":587,"o":50.2,"t":"2026-10-13T14:20:00Z","v":35207,"vw":50.225484},{"c":50.295,"h":50.33,"l":50.25,"n":636,"o":50.25,"t":"2026-10-13T14:25:00Z","v":36803,"vw":50.288228},{"c":50.2,"h":50.34,"l":50.16,"n":1095,"o":50.3,"t":"2026-10-13T14:30:00Z","v":75881,"vw":50.259493},{"c":50.31,"h":50.31,"l":50.205,"n":676,"o":50.205,"t":"2026-10-13T14:35:00Z","v":44674,"vw":50.263077},{"c":50.29,"h":50.31,"l":50.255,"n":583,"o":50.31,"t":"2026-10-13T14:40:00Z","v":32386,"vw":50.283298},{"c":50.305,"h":50.325,"l":50.245,"n":754,"o":50.285,"t":"2026-10-13T14:45:00Z","v":54408,"vw":50.29158},{"c":50.37,"h":50.37,"l":50.285,"n":687,"o":50.31,"t":"2026-10-13T14:50:00Z","v":46038,"vw":50.316403},{"c":50.315,"h":50.36,"l":50.285,"n":643,"o":50.36,"t":"2026-10-13T14:55:00Z","v":35917,"vw":50.326757},{"c":50.43,"h":50.43,"l":50.281,"n":760,"o":50.315,"t":"2026-10-13T15:00:00Z","v":65533,"vw":50.333289},{"c":50.42,"h":50.47,"l":50.38,"n":685,"o":50.43,"t":"2026-10-13T15:05:00Z","v":82419,"vw":50.433132},{"c":50.46,"h":50.46,"l":50.405,"n":673,"o":50.42,"t":"2026-10-13T15:10:00Z","v":32837,"vw":50.428693},{"c":50.47,"h":50.52,"l":50.445,"n":723,"o":50.46,"t":"2026-10-13T15:15:00Z","v":43296,"vw":50.481526},{"c":50.38,"h":50.52,"l":50.375,"n":742,"o":50.47,"t":"2026-10-13T15:20:00Z","v":49876,"vw":50.458712},{"c":50.41,"h":50.445,"l":50.365,"n":561,"o":50.38,"t":"2026-10-13T15:25:00Z","v":25898,"vw":50.403368},{"c":50.435,"h":50.46,"l":50.385,"n":687,"o":50.41,"t":"2026-10-13T15:30:00Z","v":55283,"vw":50.427912},{"c":50.48,"h":50.48,"l":50.44,"n":551,"o":50.44,"t":"2026-10-13T15:35:00Z","v":28148,"vw":50.454484},{"c":50.48,"h":50.52,"l":50.47,"n":432,"o":50.48,"t":"2026-10-13T15:40:00Z","v":26548,"vw":50.487274},{"c":50.36,"h":50.48,"l":50.36,"n":623,"o":50.48,"t":"2026-10-13T15:45:00Z","v":46220,"vw":50.424172},{"c":50.32,"h":50.37,"l":50.32,"n":462,"o":50.365,"t":"2026-10-13T15:50:00Z","v":29770,"vw":50.343411},{"c":50.29,"h":50.31,"l":50.27,"n":332,"o":50.31,"t":"2026-10-13T15:55:00Z","v":16364,"vw":50.294283},{"c":50.21,"h":50.285,"l":50.21,"n":522,"o":50.285,"t":"2026-10-13T16:00:00Z","v":48840,"vw":50.242021},{"c":50.155,"h":50.23,"l":50.14,"n":330,"o":50.22,"t":"2026-10-13T16:05:00Z","v":15033,"vw":50.176309},{"c":50.17,"h":50.17,"l":50.12,"n":497,"o":50.155,"t":"2026-10-13T16:10:00Z","v":28621,"vw":50.144631},{"c":50.16,"h":50.185,"l":50.1339,"n":377,"o":50.18,"t":"2026-10-13T16:15:00Z","v":20072,"vw":50.156},{"c":50.165,"h":50.165,"l":50.135,"n":351,"o":50.155,"t":"2026-10-13T16:20:00Z","v":16583,"vw":50.14781},{"c":50.09,"h":50.16,"l":50.085,"n":427,"o":50.16,"t":"2026-10-13T16:25:00Z","v":26812,"vw":50.118782},{"c":50.03,"h":50.0899,"l":50.015,"n":755,"o":50.0899,"t":"2026-10-13T16:30:00Z","v":88052,"vw":50.043436},{"c":50.035,"h":50.055,"l":50.015,"n":505,"o":50.04,"t":"2026-10-13T16:35:00Z","v":44007,"vw":50.036212},{"c":50.105,"h":50.105,"l":50.03,"n":380,"o":50.03,"t":"2026-10-13T16:40:00Z","v":19363,"vw":50.074486},{"c":50.105,"h":50.11,"l":50.05,"n":457,"o":50.105,"t":"2026-10-13T16:45:00Z","v":22227,"vw":50.080695},{"c":50.105,"h":50.11,"l":50.085,"n":417,"o":50.11,"t":"2026-10-13T16:50:00Z","v":20268,"vw":50.09586},{"c":50.09,"h":50.135,"l":50.065,"n":525,"o":50.1,"t":"2026-10-13T16:55:00Z","v":22668,"vw":50.097696},{"c":50.065,"h":50.09,"l":50.055,"n":599,"o":50.08,"t":"2026-10-13T17:00:00Z","v":41747,"vw":50.067454},{"c":50.075,"h":50.095,"l":50.06,"n":391,"o":50.065,"t":"2026-10-13T17:05:00Z","v":20082,"vw":50.078392},{"c":50.105,"h":50.15,"l":50.08,"n":547,"o":50.08,"t":"2026-10-13T17:10:00Z","v":34037,"vw":50.1179},{"c":50.105,"h":50.12,"l":50.07,"n":431,"o":50.11,"t":"2026-10-13T17:15:00Z","v":21063,"vw":50.099196},{"c":50.125,"h":50.145,"l":50.095,"n":442,"o":50.11,"t":"2026-10-13T17:20:00Z","v":24745,"vw":50.11754},{"c":50.09,"h":50.12,"l":50.085,"n":477,"o":50.12,"t":"2026-10-13T17:25:00Z","v":32408,"vw":50.101695},{"c":50.11,"h":50.12,"l":50.085,"n":698,"o":50.09,"t":"2026-10-13T17:30:00Z","v":64339,"vw":50.108626},{"c":50.13,"h":50.145,"l":50.08,"n":523,"o":50.115,"t":"2026-10-13T17:35:00Z","v":28392,"vw":50.121419},{"c":50.105,"h":50.13,"l":50.085,"n":721,"o":50.13,"t":"2026-10-13T17:40:00Z","v":48712,"vw":50.101784},{"c":50.04,"h":50.1,"l":50.032,"n":613,"o":50.1,"t":"2026-10-13T17:45:00Z","v":38302,"vw":50.071118},{"c":49.99,"h":50.035,"l":49.99,"n":564,"o":50.03,"t":"2026-10-13T17:50:00Z","v":32024,"vw":50.014586},{"c":50,"h":50.005,"l":49.975,"n":644,"o":49.985,"t":"2026-10-13T17:55:00Z","v":39570,"vw":49.992198},{"c":49.975,"h":50.0075,"l":49.96,"n":788,"o":50,"t":"2026-10-13T18:00:00Z","v":62858,"vw":49.981905},{"c":50.1,"h":50.1199,"l":49.98,"n":847,"o":49.98,"t":"2026-10-13T18:05:00Z","v":56244,"vw":50.066818},{"c":50.07,"h":50.11,"l":50.05,"n":653,"o":50.095,"t":"2026-10-13T18:10:00Z","v":34376,"vw":50.087958},{"c":50.025,"h":50.08,"l":49.99,"n":764,"o":50.08,"t":"2026-10-13T18:15:00Z","v":61136,"vw":50.018282},{"c":49.995,"h":50.05,"l":49.99,"n":511,"o":50.03,"t":"2026-10-13T18:20:00Z","v":25755,"vw":50.015335},{"c":50.05,"h":50.065,"l":49.995,"n":645,"o":49.995,"t":"2026-10-13T18:25:00Z","v":35986,"vw":50.032053},{"c":50.045,"h":50.085,"l":50.035,"n":572,"o":50.05,"t":"2026-10-13T18:30:00Z","v":32872,"vw":50.05807},{"c":50.14,"h":50.15,"l":50.045,"n":693,"o":50.05,"t":"2026-10-13T18:35:00Z","v":45784,"vw":50.08816},{"c":50.195,"h":50.225,"l":50.14,"n":778,"o":50.14,"t":"2026-10-13T18:40:00Z","v":49022,"vw":50.175425},{"c":50.135,"h":50.19,"l":50.105,"n":594,"o":50.19,"t":"2026-10-13T18:45:00Z","v":25843,"vw":50.142686},{"c":50.145,"h":50.15,"l":50.095,"n":555,"o":50.135,"t":"2026-10-13T18:50:00Z","v":36037,"vw":50.117078},{"c":50.18,"h":50.18,"l":50.13,"n":510,"o":50.145,"t":"2026-10-13T18:55:00Z","v":24675,"vw":50.147994},{"c":50.215,"h":50.23,"l":50.1625,"n":696,"o":50.175,"t":"2026-10-13T19:00:00Z","v":41689,"vw":50.190354},{"c":50.22,"h":50.25,"l":50.205,"n":591,"o":50.215,"t":"2026-10-13T19:05:00Z","v":37615,"vw":50.225934},{"c":50.25,"h":50.255,"l":50.215,"n":525,"o":50.225,"t":"2026-10-13T19:10:00Z","v":31880,"vw":50.23348},{"c":50.285,"h":50.29,"l":50.225,"n":727,"o":50.255,"t":"2026-10-13T19:15:00Z","v":43665,"vw":50.245953},{"c":50.25,"h":50.285,"l":50.235,"n":763,"o":50.285,"t":"2026-10-13T19:20:00Z","v":52927,"vw":50.259911},{"c":50.28,"h":50.31,"l":50.235,"n":864,"o":50.25,"t":"2026-10-13T19:25:00Z","v":57781,"vw":50.26803},{"c":50.33,"h":50.335,"l":50.25,"n":990,"o":50.28,"t":"2026-10-13T19:30:00Z","v":71927,"vw":50.298239},{"c":50.385,"h":50.385,"l":50.275,"n":1068,"o":50.33,"t":"2026-10-13T19:35:00Z","v":64581,"vw":50.330234},{"c":50.385,"h":50.4,"l":50.365,"n":1137,"o":50.385,"t":"2026-10-13T19:40:00Z","v":72834,"vw":50.383189},{"c":50.435,"h":50.44,"l":50.34,"n":1144,"o":50.385,"t":"2026-10-13T19:45:00Z","v":73551,"vw":50.383038},{"c":50.385,"h":50.46,"l":50.38,"n":1422,"o":50.44,"t":"2026-10-13T19:50:00Z","v":109257,"vw":50.410015},{"c":50.23,"h":50.385,"l":50.215,"n":3893,"o":50.38,"t":"2026-10-13T19:55:00Z","v":317659,"vw":50.289505},{"c":50.27,"h":50.41,"l":50.22,"n":124,"o":50.22,"t":"2026-10-13T20:00:00Z","v":999760,"vw":50.22024},{"c":50.23,"h":50.23,"l":50.23,"n":23,"o":50.23,"t":"2026-10-14T12:20:00Z","v":1858,"vw":50.23},{"c":50.05,"h":50.4,"l":50.05,"n":90,"o":50.09,"t":"2026-10-14T12:30:00Z","v":2202,"vw":50.107793},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-10-14T13:00:00Z","v":100,"vw":49.84},{"c":49.51,"h":49.61,"l":49.51,"n":8,"o":49.61,"t":"2026-10-14T13:20:00Z","v":414,"vw":49.538571},{"c":49.4,"h":49.5,"l":49.4,"n":9,"o":49.5,"t":"2026-10-14T13:25:00Z","v":3004,"vw":49.483005},{"c":49.36,"h":49.74,"l":49.33,"n":960,"o":49.39,"t":"2026-10-14T13:30:00Z","v":172439,"vw":49.425304},{"c":49.48,"h":49.53,"l":49.29,"n":972,"o":49.38,"t":"2026-10-14T13:35:00Z","v":100528,"vw":49.419258},{"c":49.32,"h":49.52,"l":49.31,"n":990,"o":49.46,"t":"2026-10-14T13:40:00Z","v":79561,"vw":49.420606},{"c":49.145,"h":49.38,"l":49.09,"n":1076,"o":49.31,"t":"2026-10-14T13:45:00Z","v":93474,"vw":49.254153},{"c":49.17,"h":49.3,"l":49.135,"n":1356,"o":49.15,"t":"2026-10-14T13:50:00Z","v":107011,"vw":49.190947},{"c":49.22,"h":49.22,"l":49.145,"n":855,"o":49.16,"t":"2026-10-14T13:55:00Z","v":64551,"vw":49.184388},{"c":49.2,"h":49.3,"l":49.175,"n":1173,"o":49.22,"t":"2026-10-14T14:00:00Z","v":87849,"vw":49.236576},{"c":49.2,"h":49.21,"l":49.12,"n":1303,"o":49.19,"t":"2026-10-14T14:05:00Z","v":122874,"vw":49.176399},{"c":49.18,"h":49.24,"l":49.13,"n":1411,"o":49.195,"t":"2026-10-14T14:10:00Z","v":105326,"vw":49.178289},{"c":49.255,"h":49.275,"l":49.1,"n":1448,"o":49.17,"t":"2026-10-14T14:15:00Z","v":104941,"vw":49.179886},{"c":49.27,"h":49.345,"l":49.23,"n":1215,"o":49.255,"t":"2026-10-14T14:20:00Z","v":116832,"vw":49.28651},{"c":49.33,"h":49.36,"l":49.26,"n":760,"o":49.275,"t":"2026-10-14T14:25:00Z","v":46171,"vw":49.302749},{"c":49.4,"h":49.43,"l":49.325,"n":1032,"o":49.33,"t":"2026-10-14T14:30:00Z","v":83254,"vw":49.369609},{"c":49.32,"h":49.41,"l":49.3001,"n":929,"o":49.4,"t":"2026-10-14T14:35:00Z","v":71756,"vw":49.352851},{"c":49.4,"h":49.405,"l":49.28,"n":914,"o":49.32,"t":"2026-10-14T14:40:00Z","v":71740,"vw":49.346492},{"c":49.325,"h":49.395,"l":49.27,"n":1109,"o":49.395,"t":"2026-10-14T14:45:00Z","v":96197,"vw":49.314917},{"c":49.4,"h":49.5,"l":49.295,"n":1458,"o":49.325,"t":"2026-10-14T14:50:00Z","v":167299,"vw":49.428374},{"c":49.37,"h":49.41,"l":49.325,"n":768,"o":49.41,"t":"2026-10-14T14:55:00Z","v":57641,"vw":49.375413},{"c":49.255,"h":49.36,"l":49.245,"n":937,"o":49.36,"t":"2026-10-14T15:00:00Z","v":82835,"vw":49.298588},{"c":49.255,"h":49.32,"l":49.23,"n":1135,"o":49.25,"t":"2026-10-14T15:05:00Z","v":99862,"vw":49.29065},{"c":49.32,"h":49.335,"l":49.25,"n":1006,"o":49.255,"t":"2026-10-14T15:10:00Z","v":94192,"vw":49.299582},{"c":49.42,"h":49.43,"l":49.315,"n":759,"o":49.32,"t":"2026-10-14T15:15:00Z","v":74460,"vw":49.383738},{"c":49.46,"h":49.475,"l":49.41,"n":584,"o":49.425,"t":"2026-10-14T15:20:00Z","v":39733,"vw":49.445458},{"c":49.485,"h":49.49,"l":49.44,"n":620,"o":49.465,"t":"2026-10-14T15:25:00Z","v":44149,"vw":49.458602},{"c":49.535,"h":49.555,"l":49.445,"n":570,"o":49.485,"t":"2026-10-14T15:30:00Z","v":38237,"vw":49.493054},{"c":49.555,"h":49.58,"l":49.475,"n":670,"o":49.54,"t":"2026-10-14T15:35:00Z","v":41551,"vw":49.537161},{"c":49.54,"h":49.575,"l":49.515,"n":774,"o":49.555,"t":"2026-10-14T15:40:00Z","v":52576,"vw":49.540817},{"c":49.65,"h":49.67,"l":49.51,"n":672,"o":49.54,"t":"2026-10-14T15:45:00Z","v":51871,"vw":49.602766},{"c":49.69,"h":49.69,"l":49.635,"n":600,"o":49.65,"t":"2026-10-14T15:50:00Z","v":36689,"vw":49.662252},{"c":49.7,"h":49.7,"l":49.655,"n":575,"o":49.685,"t":"2026-10-14T15:55:00Z","v":31958,"vw":49.678842},{"c":49.66,"h":49.705,"l":49.645,"n":674,"o":49.695,"t":"2026-10-14T16:00:00Z","v":48211,"vw":49.681631},{"c":49.595,"h":49.665,"l":49.5701,"n":526,"o":49.665,"t":"2026-10-14T16:05:00Z","v":29732,"vw":49.611437},{"c":49.575,"h":49.61,"l":49.57,"n":542,"o":49.595,"t":"2026-10-14T16:10:00Z","v":33862,"vw":49.591878},{"c":49.475,"h":49.59,"l":49.455,"n":848,"o":49.58,"t":"2026-10-14T16:15:00Z","v":61829,"vw":49.513006},{"c":49.57,"h":49.575,"l":49.47,"n":612,"o":49.475,"t":"2026-10-14T16:20:00Z","v":31621,"vw":49.520689},{"c":49.6,"h":49.63,"l":49.57,"n":560,"o":49.575,"t":"2026-10-14T16:25:00Z","v":35804,"vw":49.603396},{"c":49.545,"h":49.635,"l":49.545,"n":613,"o":49.59,"t":"2026-10-14T16:30:00Z","v":37625,"vw":49.590599},{"c":49.52,"h":49.565,"l":49.51,"n":624,"o":49.545,"t":"2026-10-14T16:35:00Z","v":48508,"vw":49.53889},{"c":49.385,"h":49.54,"l":49.36,"n":680,"o":49.515,"t":"2026-10-14T16:40:00Z","v":67773,"vw":49.428911},{"c":49.375,"h":49.4,"l":49.35,"n":635,"o":49.3875,"t":"2026-10-14T16:45:00Z","v":45582,"vw":49.369859},{"c":49.36,"h":49.405,"l":49.355,"n":674,"o":49.37,"t":"2026-10-14T16:50:00Z","v":46514,"vw":49.384034},{"c":49.345,"h":49.365,"l":49.29,"n":731,"o":49.36,"t":"2026-10-14T16:55:00Z","v":53101,"vw":49.325535},{"c":49.3303,"h":49.395,"l":49.32,"n":730,"o":49.34,"t":"2026-10-14T17:00:00Z","v":56571,"vw":49.362032},{"c":49.38,"h":49.39,"l":49.325,"n":630,"o":49.33,"t":"2026-10-14T17:05:00Z","v":47075,"vw":49.353769},{"c":49.395,"h":49.405,"l":49.36,"n":578,"o":49.385,"t":"2026-10-14T17:10:00Z","v":32766,"vw":49.381275},{"c":49.44,"h":49.445,"l":49.37,"n":640,"o":49.39,"t":"2026-10-14T17:15:00Z","v":39524,"vw":49.400978},{"c":49.48,"h":49.48,"l":49.4,"n":790,"o":49.435,"t":"2026-10-14T17:20:00Z","v":50700,"vw":49.431657},{"c":49.435,"h":49.49,"l":49.425,"n":619,"o":49.485,"t":"2026-10-14T17:25:00Z","v":39004,"vw":49.45754},{"c":49.455,"h":49.475,"l":49.43,"n":869,"o":49.44,"t":"2026-10-14T17:30:00Z","v":66592,"vw":49.447195},{"c":49.415,"h":49.5,"l":49.4,"n":1151,"o":49.45,"t":"2026-10-14T17:35:00Z","v":116403,"vw":49.444076},{"c":49.435,"h":49.45,"l":49.385,"n":644,"o":49.41,"t":"2026-10-14T17:40:00Z","v":44081,"vw":49.415473},{"c":49.4325,"h":49.455,"l":49.405,"n":676,"o":49.43,"t":"2026-10-14T17:45:00Z","v":55932,"vw":49.433459},{"c":49.42,"h":49.44,"l":49.395,"n":559,"o":49.43,"t":"2026-10-14T17:50:00Z","v":32904,"vw":49.419991},{"c":49.37,"h":49.425,"l":49.345,"n":591,"o":49.415,"t":"2026-10-14T17:55:00Z","v":36860,"vw":49.37781},{"c":49.325,"h":49.37,"l":49.295,"n":828,"o":49.37,"t":"2026-10-14T18:00:00Z","v":54632,"vw":49.32879},{"c":49.4,"h":49.4,"l":49.325,"n":730,"o":49.33,"t":"2026-10-14T18:05:00Z","v":82511,"vw":49.37156},{"c":49.39,"h":49.415,"l":49.36,"n":904,"o":49.39,"t":"2026-10-14T18:10:00Z","v":72658,"vw":49.388956},{"c":49.4326,"h":49.44,"l":49.32,"n":886,"o":49.39,"t":"2026-10-14T18:15:00Z","v":80115,"vw":49.375338},{"c":49.4,"h":49.45,"l":49.375,"n":544,"o":49.44,"t":"2026-10-14T18:20:00Z","v":35728,"vw":49.416328},{"c":49.445,"h":49.455,"l":49.405,"n":633,"o":49.405,"t":"2026-10-14T18:25:00Z","v":69719,"vw":49.438577},{"c":49.47,"h":49.48,"l":49.405,"n":678,"o":49.445,"t":"2026-10-14T18:30:00Z","v":46735,"vw":49.435137},{"c":49.43,"h":49.47,"l":49.42,"n":610,"o":49.47,"t":"2026-10-14T18:35:00Z","v":69028,"vw":49.447567},{"c":49.42,"h":49.425,"l":49.405,"n":520,"o":49.425,"t":"2026-10-14T18:40:00Z","v":34629,"vw":49.415061},{"c":49.355,"h":49.42,"l":49.355,"n":650,"o":49.42,"t":"2026-10-14T18:45:00Z","v":41761,"vw":49.381882},{"c":49.425,"h":49.435,"l":49.35,"n":539,"o":49.36,"t":"2026-10-14T18:50:00Z","v":29695,"vw":49.383441},{"c":49.465,"h":49.465,"l":49.41,"n":611,"o":49.425,"t":"2026-10-14T18:55:00Z","v":41395,"vw":49.432728},{"c":49.465,"h":49.465,"l":49.425,"n":734,"o":49.46,"t":"2026-10-14T19:00:00Z","v":49435,"vw":49.444957},{"c":49.52,"h":49.535,"l":49.465,"n":815,"o":49.465,"t":"2026-10-14T19:05:00Z","v":55643,"vw":49.498202},{"c":49.5201,"h":49.555,"l":49.5,"n":841,"o":49.52,"t":"2026-10-14T19:10:00Z","v":61686,"vw":49.527137},{"c":49.59,"h":49.59,"l":49.52,"n":802,"o":49.525,"t":"2026-10-14T19:15:00Z","v":47172,"vw":49.546566},{"c":49.575,"h":49.595,"l":49.55,"n":876,"o":49.58,"t":"2026-10-14T19:20:00Z","v":66573,"vw":49.57066},{"c":49.62,"h":49.62,"l":49.53,"n":928,"o":49.575,"t":"2026-10-14T19:25:00Z","v":63696,"vw":49.571601},{"c":49.57,"h":49.635,"l":49.57,"n":985,"o":49.615,"t":"2026-10-14T19:30:00Z","v":73255,"vw":49.605563},{"c":49.535,"h":49.585,"l":49.51,"n":991,"o":49.57,"t":"2026-10-14T19:35:00Z","v":73858,"vw":49.537473},{"c":49.6,"h":49.61,"l":49.515,"n":1177,"o":49.53,"t":"2026-10-14T19:40:00Z","v":82758,"vw":49.552297},{"c":49.53,"h":49.6,"l":49.515,"n":1396,"o":49.595,"t":"2026-10-14T19:45:00Z","v":102399,"vw":49.548808},{"c":49.615,"h":49.635,"l":49.515,"n":1862,"o":49.53,"t":"2026-10-14T19:50:00Z","v":148342,"vw":49.578977},{"c":49.67,"h":49.68,"l":49.575,"n":5745,"o":49.615,"t":"2026-10-14T19:55:00Z","v":523375,"vw":49.626796},{"c":49.64,"h":49.64,"l":49.64,"n":69,"o":49.64,"t":"2026-10-14T20:00:00Z","v":908505,"vw":49.64},{"c":49.88,"h":49.88,"l":49.88,"n":7,"o":49.88,"t":"2026-10-14T23:40:00Z","v":408,"vw":49.88},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-15T08:40:00Z","v":200,"vw":49.75},{"c":49.99,"h":49.99,"l":49.99,"n":6,"o":49.99,"t":"2026-10-15T10:25:00Z","v":203,"vw":49.99},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-15T10:40:00Z","v":100,"vw":49.99},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-15T10:50:00Z","v":201,"vw":49.8},{"c":50.14,"h":50.18,"l":50.14,"n":25,"o":50.18,"t":"2026-10-15T12:50:00Z","v":869,"vw":50.16073},{"c":49.9,"h":50.15,"l":49.9,"n":13,"o":50.15,"t":"2026-10-15T12:55:00Z","v":262,"vw":50.002881},{"c":50.05,"h":50.05,"l":50,"n":11,"o":50.05,"t":"2026-10-15T13:20:00Z","v":705,"vw":50.041667},{"c":49.48,"h":49.93,"l":49.36,"n":1266,"o":49.93,"t":"2026-10-15T13:30:00Z","v":198363,"vw":49.73653},{"c":49.39,"h":49.52,"l":49.36,"n":1211,"o":49.49,"t":"2026-10-15T13:35:00Z","v":95520,"vw":49.440725},{"c":49.385,"h":49.66,"l":49.385,"n":825,"o":49.42,"t":"2026-10-15T13:40:00Z","v":63745,"vw":49.469569},{"c":49.695,"h":49.7,"l":49.37,"n":988,"o":49.41,"t":"2026-10-15T13:45:00Z","v":70401,"vw":49.511595},{"c":49.73,"h":49.79,"l":49.69,"n":887,"o":49.71,"t":"2026-10-15T13:50:00Z","v":54180,"vw":49.740064},{"c":49.78,"h":49.86,"l":49.7,"n":818,"o":49.71,"t":"2026-10-15T13:55:00Z","v":62690,"vw":49.779469},{"c":49.85,"h":49.92,"l":49.705,"n":981,"o":49.785,"t":"2026-10-15T14:00:00Z","v":68766,"vw":49.826821},{"c":50.025,"h":50.025,"l":49.85,"n":921,"o":49.855,"t":"2026-10-15T14:05:00Z","v":75216,"vw":49.923623},{"c":50.08,"h":50.11,"l":49.975,"n":1012,"o":50.02,"t":"2026-10-15T14:10:00Z","v":72505,"vw":50.045784},{"c":49.975,"h":50.085,"l":49.975,"n":775,"o":50.08,"t":"2026-10-15T14:15:00Z","v":56124,"vw":50.02712},{"c":50.025,"h":50.025,"l":49.96,"n":813,"o":49.97,"t":"2026-10-15T14:20:00Z","v":55554,"vw":49.991458},{"c":50.105,"h":50.135,"l":50.03,"n":664,"o":50.03,"t":"2026-10-15T14:25:00Z","v":43263,"vw":50.083424},{"c":50.27,"h":50.325,"l":50.11,"n":1033,"o":50.11,"t":"2026-10-15T14:30:00Z","v":81321,"vw":50.268245},{"c":50.28,"h":50.34,"l":50.25,"n":798,"o":50.27,"t":"2026-10-15T14:35:00Z","v":52079,"vw":50.290671},{"c":50.435,"h":50.5,"l":50.28,"n":1140,"o":50.28,"t":"2026-10-15T14:40:00Z","v":88396,"vw":50.436803},{"c":50.36,"h":50.44,"l":50.23,"n":1339,"o":50.43,"t":"2026-10-15T14:45:00Z","v":155571,"vw":50.322728},{"c":50.31,"h":50.365,"l":50.24,"n":857,"o":50.355,"t":"2026-10-15T14:50:00Z","v":59002,"vw":50.300354},{"c":50.245,"h":50.35,"l":50.16,"n":868,"o":50.31,"t":"2026-10-15T14:55:00Z","v":71196,"vw":50.228236},{"c":50.26,"h":50.35,"l":50.24,"n":726,"o":50.25,"t":"2026-10-15T15:00:00Z","v":50415,"vw":50.282466},{"c":50.11,"h":50.275,"l":50.11,"n":692,"o":50.26,"t":"2026-10-15T15:05:00Z","v":50183,"vw":50.225645},{"c":50.12,"h":50.17,"l":50.105,"n":650,"o":50.12,"t":"2026-10-15T15:10:00Z","v":39679,"vw":50.132526},{"c":50.11,"h":50.17,"l":50.09,"n":854,"o":50.12,"t":"2026-10-15T15:15:00Z","v":68058,"vw":50.126756},{"c":50.11,"h":50.19,"l":50.075,"n":759,"o":50.105,"t":"2026-10-15T15:20:00Z","v":75596,"vw":50.120748},{"c":50.07,"h":50.12,"l":50.05,"n":690,"o":50.1,"t":"2026-10-15T15:25:00Z","v":45989,"vw":50.079987},{"c":50.175,"h":50.185,"l":50.065,"n":793,"o":50.09,"t":"2026-10-15T15:30:00Z","v":48257,"vw":50.13581},{"c":50.2,"h":50.21,"l":50.15,"n":626,"o":50.175,"t":"2026-10-15T15:35:00Z","v":36592,"vw":50.181323},{"c":50.22,"h":50.245,"l":50.185,"n":601,"o":50.21,"t":"2026-10-15T15:40:00Z","v":29882,"vw":50.218846},{"c":50.2,"h":50.265,"l":50.2,"n":588,"o":50.22,"t":"2026-10-15T15:45:00Z","v":34131,"vw":50.237683},{"c":50.09,"h":50.215,"l":50.07,"n":661,"o":50.2,"t":"2026-10-15T15:50:00Z","v":45143,"vw":50.147935},{"c":50.12,"h":50.13,"l":50.065,"n":543,"o":50.085,"t":"2026-10-15T15:55:00Z","v":31658,"vw":50.095313},{"c":50.12,"h":50.14,"l":50.11,"n":556,"o":50.125,"t":"2026-10-15T16:00:00Z","v":34092,"vw":50.125361},{"c":50.17,"h":50.17,"l":50.075,"n":599,"o":50.12,"t":"2026-10-15T16:05:00Z","v":30839,"vw":50.11423},{"c":50.105,"h":50.18,"l":50.08,"n":676,"o":50.18,"t":"2026-10-15T16:10:00Z","v":37943,"vw":50.128823},{"c":50.125,"h":50.175,"l":50.1,"n":562,"o":50.105,"t":"2026-10-15T16:15:00Z","v":36425,"vw":50.13674},{"c":50.22,"h":50.22,"l":50.125,"n":510,"o":50.125,"t":"2026-10-15T16:20:00Z","v":29699,"vw":50.16884},{"c":50.275,"h":50.28,"l":50.215,"n":570,"o":50.215,"t":"2026-10-15T16:25:00Z","v":31383,"vw":50.255082},{"c":50.25,"h":50.285,"l":50.24,"n":667,"o":50.27,"t":"2026-10-15T16:30:00Z","v":39369,"vw":50.259472},{"c":50.3,"h":50.33,"l":50.24,"n":568,"o":50.25,"t":"2026-10-15T16:35:00Z","v":31124,"vw":50.294382},{"c":50.335,"h":50.335,"l":50.28,"n":577,"o":50.305,"t":"2026-10-15T16:40:00Z","v":37497,"vw":50.306399},{"c":50.335,"h":50.365,"l":50.315,"n":525,"o":50.33,"t":"2026-10-15T16:45:00Z","v":33928,"vw":50.335349},{"c":50.325,"h":50.375,"l":50.315,"n":825,"o":50.335,"t":"2026-10-15T16:50:00Z","v":68738,"vw":50.352017},{"c":50.355,"h":50.355,"l":50.33,"n":137,"o":50.33,"t":"2026-10-15T16:55:00Z","v":7677,"vw":50.343135},{"c":50.43,"h":50.445,"l":50.4025,"n":394,"o":50.435,"t":"2026-10-15T18:10:00Z","v":29489,"vw":50.429416},{"c":50.455,"h":50.455,"l":50.42,"n":449,"o":50.43,"t":"2026-10-15T18:15:00Z","v":28112,"vw":50.433398},{"c":50.46,"h":50.46,"l":50.405,"n":496,"o":50.45,"t":"2026-10-15T18:20:00Z","v":35048,"vw":50.4319},{"c":50.465,"h":50.485,"l":50.445,"n":718,"o":50.46,"t":"2026-10-15T18:25:00Z","v":61979,"vw":50.467698},{"c":50.46,"h":50.485,"l":50.445,"n":581,"o":50.47,"t":"2026-10-15T18:30:00Z","v":37402,"vw":50.46457},{"c":50.455,"h":50.48,"l":50.44,"n":532,"o":50.455,"t":"2026-10-15T18:35:00Z","v":39293,"vw":50.456609},{"c":50.415,"h":50.46,"l":50.415,"n":629,"o":50.46,"t":"2026-10-15T18:40:00Z","v":37584,"vw":50.443881},{"c":50.46,"h":50.5,"l":50.42,"n":567,"o":50.42,"t":"2026-10-15T18:45:00Z","v":37266,"vw":50.465387},{"c":50.485,"h":50.51,"l":50.455,"n":613,"o":50.455,"t":"2026-10-15T18:50:00Z","v":29918,"vw":50.486298},{"c":50.47,"h":50.5,"l":50.435,"n":640,"o":50.48,"t":"2026-10-15T18:55:00Z","v":40346,"vw":50.465992},{"c":50.475,"h":50.49,"l":50.445,"n":582,"o":50.4651,"t":"2026-10-15T19:00:00Z","v":39607,"vw":50.460063},{"c":50.495,"h":50.51,"l":50.475,"n":573,"o":50.475,"t":"2026-10-15T19:05:00Z","v":31511,"vw":50.493402},{"c":50.525,"h":50.525,"l":50.485,"n":763,"o":50.495,"t":"2026-10-15T19:10:00Z","v":44701,"vw":50.505924},{"c":50.47,"h":50.525,"l":50.46,"n":690,"o":50.52,"t":"2026-10-15T19:15:00Z","v":38283,"vw":50.489877},{"c":50.515,"h":50.55,"l":50.475,"n":780,"o":50.475,"t":"2026-10-15T19:20:00Z","v":39987,"vw":50.523965},{"c":50.5,"h":50.525,"l":50.48,"n":770,"o":50.515,"t":"2026-10-15T19:25:00Z","v":48573,"vw":50.500611},{"c":50.51,"h":50.53,"l":50.49,"n":1074,"o":50.505,"t":"2026-10-15T19:30:00Z","v":96729,"vw":50.510937},{"c":50.5099,"h":50.54,"l":50.455,"n":818,"o":50.515,"t":"2026-10-15T19:35:00Z","v":50341,"vw":50.497856},{"c":50.445,"h":50.515,"l":50.44,"n":1282,"o":50.51,"t":"2026-10-15T19:40:00Z","v":94032,"vw":50.463544},{"c":50.355,"h":50.455,"l":50.355,"n":1231,"o":50.44,"t":"2026-10-15T19:45:00Z","v":82570,"vw":50.415422},{"c":50.345,"h":50.38,"l":50.29,"n":2102,"o":50.355,"t":"2026-10-15T19:50:00Z","v":195395,"vw":50.34103},{"c":50.36,"h":50.415,"l":50.31,"n":4810,"o":50.34,"t":"2026-10-15T19:55:00Z","v":442986,"vw":50.37156},{"c":50.35,"h":50.35,"l":50.35,"n":64,"o":50.35,"t":"2026-10-15T20:00:00Z","v":1140883,"vw":50.35},{"c":50.35,"h":50.35,"l":50.34,"n":3,"o":50.34,"t":"2026-10-15T20:30:00Z","v":259,"vw":50.345}],"history":[{"c":44.32,"h":44.425,"l":43.48,"n":33559,"o":43.74,"t":"2024-10-14T04:00:00Z","v":2855922,"vw":44.279732},{"c":44.65,"h":45.57,"l":44.21,"n":55365,"o":44.7,"t":"2024-10-15T04:00:00Z","v":5339869,"vw":44.959472},{"c":44.98,"h":45.415,"l":44.83,"n":50002,"o":44.97,"t":"2024-10-16T04:00:00Z","v":3661837,"vw":45.060366},{"c":45.37,"h":45.57,"l":44.9,"n":64219,"o":45.2,"t":"2024-10-17T04:00:00Z","v":6449940,"vw":45.352669},{"c":44.67,"h":45.71,"l":43.51,"n":84103,"o":45.71,"t":"2024-10-18T04:00:00Z","v":8966615,"vw":44.377709},{"c":43.37,"h":44.855,"l":43.315,"n":42518,"o":44.71,"t":"2024-10-21T04:00:00Z","v":4352906,"vw":43.595634},{"c":43.66,"h":43.92,"l":43.15,"n":47133,"o":43.73,"t":"2024-10-22T04:00:00Z","v":4651731,"vw":43.637206},{"c":43.87,"h":44.135,"l":43.5,"n":42602,"o":43.52,"t":"2024-10-23T04:00:00Z","v":6210451,"vw":43.848941},{"c":44.06,"h":44.185,"l":43.65,"n":37645,"o":43.87,"t":"2024-10-24T04:00:00Z","v":2847421,"vw":43.993471},{"c":43.22,"h":44.53,"l":43.17,"n":44711,"o":44.53,"t":"2024-10-25T04:00:00Z","v":6405854,"vw":43.384486},{"c":44.05,"h":44.19,"l":43.48,"n":41357,"o":43.71,"t":"2024-10-28T04:00:00Z","v":4100983,"vw":43.965645},{"c":44.005,"h":44.28,"l":43.87,"n":36944,"o":44.03,"t":"2024-10-29T04:00:00Z","v":5488262,"vw":44.052806},{"c":44.08,"h":44.84,"l":43.75,"n":38689,"o":43.75,"t":"2024-10-30T04:00:00Z","v":2998321,"vw":44.255262},{"c":43.68,"h":44.555,"l":43.65,"n":42596,"o":44.14,"t":"2024-10-31T04:00:00Z","v":4652899,"vw":43.897345},{"c":43.14,"h":44.12,"l":43.0601,"n":56731,"o":43.66,"t":"2024-11-01T04:00:00Z","v":5777941,"vw":43.361187},{"c":42.83,"h":43.185,"l":42.6,"n":43177,"o":43.13,"t":"2024-11-04T05:00:00Z","v":4038350,"vw":42.872677},{"c":43.16,"h":43.445,"l":42.855,"n":36555,"o":42.92,"t":"2024-11-05T05:00:00Z","v":3603956,"vw":43.121351},{"c":46.87,"h":46.9,"l":45.07,"n":128706,"o":45.45,"t":"2024-11-06T05:00:00Z","v":11671165,"vw":46.147726},{"c":45.93,"h":46.68,"l":45.71,"n":60512,"o":46.42,"t":"2024-11-07T05:00:00Z","v":4608499,"vw":46.06215},{"c":46.26,"h":46.72,"l":45.895,"n":48508,"o":45.97,"t":"2024-11-08T05:00:00Z","v":3674738,"vw":46.327764},{"c":47.2,"h":47.58,"l":46.77,"n":41708,"o":47,"t":"2024-11-11T05:00:00Z","v":2731908,"vw":47.271713},{"c":47.17,"h":47.415,"l":46.89,"n":38587,"o":47.04,"t":"2024-11-12T05:00:00Z","v":2846113,"vw":47.134317},{"c":47.2,"h":48.1,"l":47.13,"n":36026,"o":47.5,"t":"2024-11-13T05:00:00Z","v":2469167,"vw":47.449359},{"c":47.26,"h":47.63,"l":46.915,"n":42161,"o":47.31,"t":"2024-11-14T05:00:00Z","v":2990512,"vw":47.31692},{"c":46.99,"h":47.76,"l":46.725,"n":42488,"o":47.51,"t":"2024-11-15T05:00:00Z","v":3522731,"vw":47.042586},{"c":46.82,"h":47.275,"l":46.67,"n":36374,"o":47.08,"t":"2024-11-18T05:00:00Z","v":4703476,"vw":46.834243},{"c":46.44,"h":46.82,"l":46.08,"n":35544,"o":46.08,"t":"2024-11-19T05:00:00Z","v":2891737,"vw":46.446431},{"c":46.31,"h":46.71,"l":46.15,"n":40534,"o":46.46,"t":"2024-11-20T05:00:00Z","v":3334463,"vw":46.362668},{"c":47.12,"h":47.555,"l":46.24,"n":45777,"o":46.24,"t":"2024-11-21T05:00:00Z","v":3512573,"vw":47.157794},{"c":47.9,"h":48.07,"l":47.02,"n":46613,"o":47.03,"t":"2024-11-22T05:00:00Z","v":3842737,"vw":47.843525},{"c":48.44,"h":49.07,"l":48.36,"n":43601,"o":48.41,"t":"2024-11-25T05:00:00Z","v":6146259,"vw":48.524435},{"c":48.25,"h":48.65,"l":48.09,"n":39349,"o":48.4,"t":"2024-11-26T05:00:00Z","v":5110050,"vw":48.348987},{"c":48.16,"h":48.88,"l":48.06,"n":38124,"o":48.66,"t":"2024-11-27T05:00:00Z","v":2931870,"vw":48.361174},{"c":48.06,"h":48.5046,"l":47.63,"n":22830,"o":48.45,"t":"2024-11-29T05:00:00Z","v":2029811,"vw":48.003733},{"c":47.57,"h":48.19,"l":47.525,"n":41697,"o":47.99,"t":"2024-12-02T05:00:00Z","v":3078346,"vw":47.722226},{"c":47.05,"h":47.76,"l":46.885,"n":32004,"o":47.62,"t":"2024-12-03T05:00:00Z","v":2905612,"vw":47.190963},{"c":46.86,"h":47.275,"l":46.58,"n":33711,"o":47.13,"t":"2024-12-04T05:00:00Z","v":2848838,"vw":46.829085},{"c":47.32,"h":47.86,"l":46.975,"n":50105,"o":47.23,"t":"2024-12-05T05:00:00Z","v":3846412,"vw":47.5041},{"c":47.21,"h":47.69,"l":46.87,"n":38009,"o":47.48,"t":"2024-12-06T05:00:00Z","v":3197219,"vw":47.169189},{"c":46.53,"h":47.28,"l":46.41,"n":43010,"o":47.19,"t":"2024-12-09T05:00:00Z","v":3899151,"vw":46.722907},{"c":46.39,"h":47,"l":46.14,"n":46495,"o":46.75,"t":"2024-12-10T05:00:00Z","v":4249244,"vw":46.529035},{"c":45.82,"h":46.82,"l":45.42,"n":61740,"o":46.6,"t":"2024-12-11T05:00:00Z","v":7098498,"vw":45.942846},{"c":45.53,"h":46.14,"l":45.52,"n":39350,"o":45.87,"t":"2024-12-12T05:00:00Z","v":4016774,"vw":45.693764},{"c":45.55,"h":45.6,"l":45.02,"n":42588,"o":45.5,"t":"2024-12-13T05:00:00Z","v":4202665,"vw":45.406934},{"c":45.61,"h":45.9,"l":45.33,"n":43480,"o":45.75,"t":"2024-12-16T05:00:00Z","v":3903943,"vw":45.597393},{"c":45.05,"h":45.58,"l":44.7101,"n":48537,"o":45.42,"t":"2024-12-17T05:00:00Z","v":5263932,"vw":45.056484},{"c":42.59,"h":45.24,"l":42.5,"n":60375,"o":45.15,"t":"2024-12-18T05:00:00Z","v":5067691,"vw":43.357318},{"c":42.26,"h":43.55,"l":42.105,"n":65862,"o":43.15,"t":"2024-12-19T05:00:00Z","v":5552107,"vw":42.449905},{"c":42.93,"h":43.13,"l":41.92,"n":57293,"o":42.07,"t":"2024-12-20T05:00:00Z","v":11112545,"vw":42.82434},{"c":42.89,"h":43.03,"l":42.47,"n":38666,"o":42.63,"t":"2024-12-23T05:00:00Z","v":4856828,"vw":42.829029},{"c":43.04,"h":43.05,"l":42.64,"n":23975,"o":42.92,"t":"2024-12-24T05:00:00Z","v":1881973,"vw":42.870438},{"c":43.25,"h":43.345,"l":42.7,"n":31996,"o":42.88,"t":"2024-12-26T05:00:00Z","v":3621712,"vw":43.166681},{"c":42.9,"h":43.52,"l":42.66,"n":34833,"o":42.94,"t":"2024-12-27T05:00:00Z","v":2640822,"vw":42.950781},{"c":42.72,"h":42.95,"l":42.195,"n":41450,"o":42.69,"t":"2024-12-30T05:00:00Z","v":4103951,"vw":42.734718},{"c":42.28,"h":42.785,"l":42.165,"n":38752,"o":42.63,"t":"2024-12-31T05:00:00Z","v":3028372,"vw":42.353857},{"c":42.17,"h":42.73,"l":41.96,"n":39905,"o":42.57,"t":"2025-01-02T05:00:00Z","v":2856389,"vw":42.220081},{"c":42.39,"h":42.49,"l":41.72,"n":53897,"o":42.38,"t":"2025-01-03T05:00:00Z","v":4879141,"vw":42.322804},{"c":42.94,"h":43.5199,"l":42.42,"n":61278,"o":42.53,"t":"2025-01-06T05:00:00Z","v":5321152,"vw":43.032314},{"c":42.86,"h":43.46,"l":42.49,"n":48348,"o":43.18,"t":"2025-01-07T05:00:00Z","v":3781925,"vw":42.915179},{"c":42.42,"h":42.65,"l":42.04,"n":48007,"o":42.43,"t":"2025-01-08T05:00:00Z","v":5507878,"vw":42.332786},{"c":41.12,"h":41.885,"l":41.005,"n":56679,"o":41.84,"t":"2025-01-10T05:00:00Z","v":6444178,"vw":41.208339},{"c":41.73,"h":41.785,"l":40.918,"n":59332,"o":41.05,"t":"2025-01-13T05:00:00Z","v":5826389,"vw":41.45301},{"c":42.89,"h":42.965,"l":42.01,"n":69446,"o":42.15,"t":"2025-01-14T05:00:00Z","v":6403767,"vw":42.665061},{"c":44,"h":44.54,"l":43.795,"n":52180,"o":44.07,"t":"2025-01-15T05:00:00Z","v":4470597,"vw":44.048333},{"c":43.27,"h":43.85,"l":42.93,"n":72044,"o":43.61,"t":"2025-01-16T05:00:00Z","v":5128240,"vw":43.228735},{"c":44.34,"h":44.4,"l":43.19,"n":81501,"o":43.57,"t":"2025-01-17T05:00:00Z","v":9305380,"vw":44.002688},{"c":44.86,"h":45.31,"l":43.93,"n":71473,"o":44.95,"t":"2025-01-21T05:00:00Z","v":7592709,"vw":44.727757},{"c":43.93,"h":44.375,"l":43.07,"n":67687,"o":44.29,"t":"2025-01-22T05:00:00Z","v":5967819,"vw":43.737088},{"c":43.85,"h":44.45,"l":43.69,"n":55875,"o":44.35,"t":"2025-01-23T05:00:00Z","v":5846880,"vw":43.887804},{"c":44.18,"h":44.455,"l":43.4,"n":50637,"o":43.4,"t":"2025-01-24T05:00:00Z","v":4136244,"vw":44.158903},{"c":44.96,"h":44.98,"l":44.25,"n":62644,"o":44.53,"t":"2025-01-27T05:00:00Z","v":4463456,"vw":44.691173},{"c":44.78,"h":45.09,"l":44.52,"n":47207,"o":44.91,"t":"2025-01-28T05:00:00Z","v":4434089,"vw":44.762118},{"c":44.17,"h":45.42,"l":43.975,"n":51682,"o":44.8,"t":"2025-01-29T05:00:00Z","v":4133971,"vw":44.410122},{"c":44.49,"h":44.78,"l":44.04,"n":35700,"o":44.51,"t":"2025-01-30T05:00:00Z","v":2751146,"vw":44.520783},{"c":44.31,"h":44.6901,"l":44.17,"n":45129,"o":44.52,"t":"2025-01-31T05:00:00Z","v":3428167,"vw":44.374767},{"c":43.57,"h":43.85,"l":42.92,"n":56393,"o":43.48,"t":"2025-02-03T05:00:00Z","v":4124579,"vw":43.543961},{"c":43.87,"h":44.155,"l":43.4,"n":35887,"o":43.4,"t":"2025-02-04T05:00:00Z","v":2798246,"vw":43.904135},{"c":43.98,"h":44.2259,"l":43.595,"n":32511,"o":44.16,"t":"2025-02-05T05:00:00Z","v":3440681,"vw":43.912834},{"c":44.3,"h":44.335,"l":43.89,"n":39737,"o":44.31,"t":"2025-02-06T05:00:00Z","v":3558134,"vw":44.213096},{"c":44.04,"h":44.32,"l":43.705,"n":39034,"o":44.31,"t":"2025-02-07T05:00:00Z","v":3131881,"vw":44.066666},{"c":43.33,"h":44.29,"l":43.275,"n":39416,"o":44.29,"t":"2025-02-10T05:00:00Z","v":4055396,"vw":43.388812},{"c":44,"h":44.03,"l":43.04,"n":47626,"o":43.33,"t":"2025-02-11T05:00:00Z","v":3676147,"vw":43.839071},{"c":43.43,"h":43.625,"l":43.1,"n":43276,"o":43.55,"t":"2025-02-12T05:00:00Z","v":4406429,"vw":43.399223},{"c":43.58,"h":43.74,"l":43.21,"n":45954,"o":43.4,"t":"2025-02-13T05:00:00Z","v":3913448,"vw":43.43752},{"c":44.06,"h":44.5095,"l":43.75,"n":50049,"o":43.88,"t":"2025-02-14T05:00:00Z","v":4676824,"vw":44.030555},{"c":44.46,"h":44.52,"l":43.81,"n":54709,"o":44.11,"t":"2025-02-18T05:00:00Z","v":4692352,"vw":44.245904},{"c":44.35,"h":44.445,"l":43.9128,"n":43061,"o":44.15,"t":"2025-02-19T05:00:00Z","v":2939454,"vw":44.266567},{"c":43.61,"h":44.38,"l":43.24,"n":44193,"o":44.34,"t":"2025-02-20T05:00:00Z","v":3464794,"vw":43.601395},{"c":42.88,"h":43.925,"l":42.76,"n":50927,"o":43.87,"t":"2025-02-21T05:00:00Z","v":4726733,"vw":43.099811},{"c":42.99,"h":43.425,"l":42.67,"n":49351,"o":43.13,"t":"2025-02-24T05:00:00Z","v":3860365,"vw":43.12534},{"c":43.01,"h":43.565,"l":42.72,"n":61464,"o":43.21,"t":"2025-02-25T05:00:00Z","v":4728004,"vw":43.07945},{"c":42.83,"h":43.52,"l":42.68,"n":46427,"o":43.05,"t":"2025-02-26T05:00:00Z","v":3870221,"vw":43.015177},{"c":42.98,"h":43.575,"l":42.841,"n":44031,"o":42.94,"t":"2025-02-27T05:00:00Z","v":2684119,"vw":43.097229},{"c":43.47,"h":43.515,"l":42.805,"n":46449,"o":43.25,"t":"2025-02-28T05:00:00Z","v":5233700,"vw":43.381094},{"c":43.05,"h":44.31,"l":42.635,"n":63500,"o":43.7,"t":"2025-03-03T05:00:00Z","v":4698525,"vw":43.419732},{"c":41.63,"h":42.84,"l":40.83,"n":81225,"o":42.66,"t":"2025-03-04T05:00:00Z","v":7122839,"vw":41.628984},{"c":40.45,"h":41.66,"l":39.72,"n":95981,"o":41.5,"t":"2025-03-05T05:00:00Z","v":8400446,"vw":40.432266},{"c":39.86,"h":40.2,"l":39.395,"n":73024,"o":40.12,"t":"2025-03-06T05:00:00Z","v":4907270,"vw":39.776876},{"c":40.06,"h":40.26,"l":38.895,"n":71012,"o":39.74,"t":"2025-03-07T05:00:00Z","v":5773180,"vw":39.620169},{"c":39.28,"h":40,"l":38.855,"n":83882,"o":39.42,"t":"2025-03-10T04:00:00Z","v":6958531,"vw":39.435744},{"c":38.23,"h":39.55,"l":38.185,"n":71156,"o":39.44,"t":"2025-03-11T04:00:00Z","v":5530916,"vw":38.530105},{"c":38.53,"h":38.94,"l":37.93,"n":65387,"o":38.71,"t":"2025-03-12T04:00:00Z","v":4786020,"vw":38.502616},{"c":37.48,"h":38.815,"l":37.445,"n":61768,"o":38.62,"t":"2025-03-13T04:00:00Z","v":5279178,"vw":37.777452},{"c":38.55,"h":38.58,"l":37.725,"n":58930,"o":37.945,"t":"2025-03-14T04:00:00Z","v":4398044,"vw":38.371611},{"c":38.99,"h":39.11,"l":38.16,"n":52772,"o":38.29,"t":"2025-03-17T04:00:00Z","v":5853486,"vw":38.835665},{"c":38.89,"h":39.17,"l":38.59,"n":46742,"o":38.99,"t":"2025-03-18T04:00:00Z","v":3383106,"vw":38.85215},{"c":39.46,"h":39.83,"l":38.8,"n":43298,"o":38.92,"t":"2025-03-19T04:00:00Z","v":3612645,"vw":39.364395},{"c":39.43,"h":39.945,"l":39.08,"n":44604,"o":39.195,"t":"2025-03-20T04:00:00Z","v":3574589,"vw":39.530238},{"c":39.48,"h":39.575,"l":38.84,"n":44458,"o":39.15,"t":"2025-03-21T04:00:00Z","v":21005319,"vw":39.442472},{"c":40.25,"h":40.385,"l":39.668,"n":35778,"o":39.99,"t":"2025-03-24T04:00:00Z","v":3125311,"vw":40.190167},{"c":40.17,"h":40.49,"l":40.05,"n":31525,"o":40.33,"t":"2025-03-25T04:00:00Z","v":2521556,"vw":40.235193},{"c":40.17,"h":40.84,"l":40.015,"n":38893,"o":40.31,"t":"2025-03-26T04:00:00Z","v":2937572,"vw":40.27819},{"c":39.77,"h":40.49,"l":39.635,"n":34220,"o":40.16,"t":"2025-03-27T04:00:00Z","v":3003880,"vw":39.927728},{"c":38.81,"h":40.05,"l":38.605,"n":40168,"o":39.74,"t":"2025-03-28T04:00:00Z","v":2737586,"vw":38.882926},{"c":39.2,"h":39.33,"l":37.98,"n":47518,"o":38.16,"t":"2025-03-31T04:00:00Z","v":4496002,"vw":38.964576},{"c":38.93,"h":39.295,"l":38.345,"n":41938,"o":38.87,"t":"2025-04-01T04:00:00Z","v":3171643,"vw":38.842409},{"c":39.62,"h":39.73,"l":38.49,"n":35311,"o":38.52,"t":"2025-04-02T04:00:00Z","v":3244044,"vw":39.427701},{"c":35.47,"h":37.805,"l":35.35,"n":90880,"o":37.66,"t":"2025-04-03T04:00:00Z","v":7037982,"vw":36.121971},{"c":33.75,"h":34.61,"l":32.75,"n":110197,"o":34.085,"t":"2025-04-04T04:00:00Z","v":9710224,"vw":33.672872},{"c":34.07,"h":35.5,"l":32.25,"n":103362,"o":33.01,"t":"2025-04-07T04:00:00Z","v":8600394,"vw":33.930556},{"c":33.42,"h":35.59,"l":32.895,"n":85871,"o":34.9,"t":"2025-04-08T04:00:00Z","v":6589212,"vw":34.054067},{"c":35.82,"h":36.55,"l":32.27,"n":95536,"o":33.02,"t":"2025-04-09T04:00:00Z","v":8824665,"vw":34.873916},{"c":33.83,"h":35.4,"l":32.8,"n":115905,"o":35.4,"t":"2025-04-10T04:00:00Z","v":9317873,"vw":33.762274},{"c":33.84,"h":34.18,"l":32.88,"n":66242,"o":33.59,"t":"2025-04-11T04:00:00Z","v":5836673,"vw":33.598058},{"c":34.6,"h":34.965,"l":34.17,"n":66733,"o":34.24,"t":"2025-04-14T04:00:00Z","v":6802824,"vw":34.603727},{"c":35.07,"h":35.57,"l":34.6,"n":49269,"o":34.6,"t":"2025-04-15T04:00:00Z","v":5289702,"vw":35.209838},{"c":34.4,"h":35.2699,"l":34.045,"n":55149,"o":34.93,"t":"2025-04-16T04:00:00Z","v":5988948,"vw":34.460586},{"c":34.15,"h":34.74,"l":33.27,"n":107399,"o":33.33,"t":"2025-04-17T04:00:00Z","v":11341219,"vw":34.153188},{"c":33.32,"h":34.05,"l":32.79,"n":61294,"o":33.84,"t":"2025-04-21T04:00:00Z","v":7173203,"vw":33.193886},{"c":34.65,"h":34.705,"l":33.52,"n":57088,"o":33.62,"t":"2025-04-22T04:00:00Z","v":5472211,"vw":34.414307},{"c":35.09,"h":36.27,"l":34.785,"n":74372,"o":35.61,"t":"2025-04-23T04:00:00Z","v":7490035,"vw":35.246723},{"c":35.785,"h":35.85,"l":34.8,"n":40743,"o":34.95,"t":"2025-04-24T04:00:00Z","v":3563899,"vw":35.62759},{"c":35.28,"h":35.735,"l":35.11,"n":37949,"o":35.51,"t":"2025-04-25T04:00:00Z","v":3221578,"vw":35.351193},{"c":35.745,"h":35.8,"l":35.385,"n":31471,"o":35.41,"t":"2025-04-28T04:00:00Z","v":2642164,"vw":35.652198},{"c":36.16,"h":36.29,"l":35.505,"n":45096,"o":35.64,"t":"2025-04-29T04:00:00Z","v":3618550,"vw":36.045184},{"c":35.94,"h":36.07,"l":35.18,"n":39328,"o":35.74,"t":"2025-04-30T04:00:00Z","v":3669257,"vw":35.79202},{"c":36.09,"h":36.43,"l":35.55,"n":32947,"o":35.85,"t":"2025-05-01T04:00:00Z","v":2876031,"vw":36.173789},{"c":37.1,"h":37.225,"l":36.48,"n":32996,"o":36.61,"t":"2025-05-02T04:00:00Z","v":2677136,"vw":37.030988},{"c":37.28,"h":37.675,"l":36.71,"n":42019,"o":36.89,"t":"2025-05-05T04:00:00Z","v":3295677,"vw":37.421303},{"c":36.63,"h":37.12,"l":36.6,"n":28720,"o":37.03,"t":"2025-05-06T04:00:00Z","v":2672573,"vw":36.766084},{"c":36.71,"h":37.06,"l":36.55,"n":30548,"o":36.76,"t":"2025-05-07T04:00:00Z","v":2532374,"vw":36.771431},{"c":37.26,"h":37.51,"l":36.915,"n":41635,"o":37.06,"t":"2025-05-08T04:00:00Z","v":3829514,"vw":37.272059},{"c":37.35,"h":37.565,"l":37.24,"n":38893,"o":37.4,"t":"2025-05-09T04:00:00Z","v":4425067,"vw":37.390992},{"c":39.24,"h":39.48,"l":38.83,"n":45230,"o":38.87,"t":"2025-05-12T04:00:00Z","v":4780929,"vw":39.252648},{"c":39.43,"h":39.65,"l":39.13,"n":38884,"o":39.36,"t":"2025-05-13T04:00:00Z","v":3456634,"vw":39.424315},{"c":39.37,"h":39.62,"l":39.255,"n":34040,"o":39.34,"t":"2025-05-14T04:00:00Z","v":4169379,"vw":39.391259},{"c":39.49,"h":39.59,"l":39.275,"n":38155,"o":39.37,"t":"2025-05-15T04:00:00Z","v":3706034,"vw":39.439097},{"c":39.64,"h":39.785,"l":39.21,"n":38824,"o":39.5,"t":"2025-05-16T04:00:00Z","v":3128508,"vw":39.612249},{"c":39.51,"h":39.585,"l":39.13,"n":34136,"o":39.25,"t":"2025-05-19T04:00:00Z","v":3203247,"vw":39.493995},{"c":39.07,"h":39.53,"l":38.995,"n":31202,"o":39.38,"t":"2025-05-20T04:00:00Z","v":2544305,"vw":39.179464},{"c":37.59,"h":39,"l":37.56,"n":45374,"o":38.93,"t":"2025-05-21T04:00:00Z","v":3976892,"vw":37.874986},{"c":37.51,"h":37.8,"l":37.295,"n":43213,"o":37.53,"t":"2025-05-22T04:00:00Z","v":4229902,"vw":37.55151},{"c":37.2,"h":37.375,"l":36.64,"n":35176,"o":36.84,"t":"2025-05-23T04:00:00Z","v":2975061,"vw":37.17361},{"c":38.14,"h":38.14,"l":37.37,"n":44325,"o":37.75,"t":"2025-05-27T04:00:00Z","v":3783628,"vw":37.939748},{"c":37.82,"h":38.29,"l":37.79,"n":43178,"o":38.09,"t":"2025-05-28T04:00:00Z","v":3875561,"vw":37.949128},{"c":38.32,"h":38.33,"l":37.77,"n":33953,"o":38.09,"t":"2025-05-29T04:00:00Z","v":3127218,"vw":38.11887},{"c":38.19,"h":38.325,"l":37.79,"n":44879,"o":38.14,"t":"2025-05-30T04:00:00Z","v":5721313,"vw":38.161494},{"c":38.08,"h":38.165,"l":37.285,"n":38573,"o":38,"t":"2025-06-02T04:00:00Z","v":4198817,"vw":37.958291},{"c":38.89,"h":38.97,"l":37.81,"n":43943,"o":38,"t":"2025-06-03T04:00:00Z","v":4051953,"vw":38.711277},{"c":38.45,"h":39.11,"l":38.44,"n":27806,"o":38.81,"t":"2025-06-04T04:00:00Z","v":2191978,"vw":38.565325},{"c":38.3,"h":38.62,"l":37.98,"n":59690,"o":38.5,"t":"2025-06-05T04:00:00Z","v":5911152,"vw":38.249699},{"c":39.41,"h":39.475,"l":38.79,"n":38526,"o":38.795,"t":"2025-06-06T04:00:00Z","v":3176082,"vw":39.228286},{"c":39.58,"h":39.998,"l":39.5205,"n":47774,"o":39.93,"t":"2025-06-09T04:00:00Z","v":4117339,"vw":39.73696},{"c":39.78,"h":40.0585,"l":39.395,"n":54646,"o":39.725,"t":"2025-06-10T04:00:00Z","v":5225938,"vw":39.732992},{"c":39.14,"h":39.97,"l":39.01,"n":47017,"o":39.96,"t":"2025-06-11T04:00:00Z","v":4027216,"vw":39.277807},{"c":38.98,"h":38.999,"l":38.41,"n":34417,"o":38.89,"t":"2025-06-12T04:00:00Z","v":3129028,"vw":38.905628},{"c":37.98,"h":38.64,"l":37.86,"n":35973,"o":38.535,"t":"2025-06-13T04:00:00Z","v":3076952,"vw":38.133999},{"c":38.32,"h":38.52,"l":38.02,"n":38475,"o":38.345,"t":"2025-06-16T04:00:00Z","v":3291827,"vw":38.336528},{"c":38.11,"h":38.47,"l":37.88,"n":41294,"o":38.215,"t":"2025-06-17T04:00:00Z","v":4078480,"vw":38.126421},{"c":38.78,"h":39.105,"l":38.1,"n":52913,"o":38.11,"t":"2025-06-18T04:00:00Z","v":5301259,"vw":38.799611},{"c":39.34,"h":39.405,"l":38.91,"n":50169,"o":39.24,"t":"2025-06-20T04:00:00Z","v":10183616,"vw":39.269435},{"c":40.15,"h":40.235,"l":39.09,"n":70327,"o":39.17,"t":"2025-06-23T04:00:00Z","v":8297182,"vw":39.887828},{"c":40.59,"h":41.195,"l":40.33,"n":64819,"o":40.33,"t":"2025-06-24T04:00:00Z","v":7211988,"vw":40.799895},{"c":40.68,"h":40.81,"l":40.3,"n":41439,"o":40.61,"t":"2025-06-25T04:00:00Z","v":5827176,"vw":40.580579},{"c":41.45,"h":41.495,"l":40.77,"n":54780,"o":40.83,"t":"2025-06-26T04:00:00Z","v":5769239,"vw":41.246304},{"c":41.51,"h":41.61,"l":41.045,"n":61333,"o":41.54,"t":"2025-06-27T04:00:00Z","v":10836461,"vw":41.46826},{"c":41.13,"h":41.57,"l":41.065,"n":48676,"o":41.34,"t":"2025-06-30T04:00:00Z","v":5524115,"vw":41.256884},{"c":42.44,"h":42.565,"l":40.63,"n":54433,"o":40.8,"t":"2025-07-01T04:00:00Z","v":5033902,"vw":42.102145},{"c":43.13,"h":43.22,"l":42.4164,"n":51763,"o":42.72,"t":"2025-07-02T04:00:00Z","v":4859149,"vw":42.990698},{"c":43.4,"h":43.83,"l":43.14,"n":40026,"o":43.42,"t":"2025-07-03T04:00:00Z","v":4405182,"vw":43.486726},{"c":43.07,"h":43.65,"l":42.81,"n":44498,"o":43.27,"t":"2025-07-07T04:00:00Z","v":3942880,"vw":43.13131},{"c":43.45,"h":43.56,"l":43.03,"n":44677,"o":43.21,"t":"2025-07-08T04:00:00Z","v":3918539,"vw":43.404507},{"c":43.43,"h":43.79,"l":43.235,"n":49588,"o":43.71,"t":"2025-07-09T04:00:00Z","v":6102477,"vw":43.449383},{"c":44.05,"h":44.34,"l":43.365,"n":58904,"o":43.48,"t":"2025-07-10T04:00:00Z","v":7098230,"vw":44.085881},{"c":43.76,"h":44.075,"l":43.4375,"n":42833,"o":43.69,"t":"2025-07-11T04:00:00Z","v":4001804,"vw":43.770491},{"c":43.75,"h":43.79,"l":43.41,"n":53797,"o":43.57,"t":"2025-07-14T04:00:00Z","v":5134962,"vw":43.625987},{"c":42.77,"h":43.92,"l":42.74,"n":67086,"o":43.68,"t":"2025-07-15T04:00:00Z","v":10024070,"vw":43.264504},{"c":43.05,"h":43.2,"l":42.215,"n":74862,"o":43.09,"t":"2025-07-16T04:00:00Z","v":9209781,"vw":42.91834},{"c":42.61,"h":43.12,"l":41.97,"n":119703,"o":42.91,"t":"2025-07-17T04:00:00Z","v":13448844,"vw":42.504735},{"c":43.03,"h":43.08,"l":42.295,"n":72004,"o":42.86,"t":"2025-07-18T04:00:00Z","v":7555768,"vw":42.744674},{"c":42.96,"h":43.68,"l":42.9,"n":57803,"o":43.02,"t":"2025-07-21T04:00:00Z","v":5847240,"vw":43.242784},{"c":42.64,"h":43.31,"l":41.515,"n":117281,"o":42.99,"t":"2025-07-22T04:00:00Z","v":12352306,"vw":42.551097},{"c":42.74,"h":43.03,"l":42.325,"n":66323,"o":42.88,"t":"2025-07-23T04:00:00Z","v":6895234,"vw":42.66431},{"c":42.69,"h":42.96,"l":42.47,"n":53732,"o":42.68,"t":"2025-07-24T04:00:00Z","v":4982351,"vw":42.749278},{"c":42.84,"h":42.85,"l":42.15,"n":52855,"o":42.68,"t":"2025-07-25T04:00:00Z","v":4485740,"vw":42.644656},{"c":42.53,"h":43.02,"l":42.255,"n":37568,"o":42.84,"t":"2025-07-28T04:00:00Z","v":3119755,"vw":42.532473},{"c":42.64,"h":42.88,"l":42.475,"n":33459,"o":42.85,"t":"2025-07-29T04:00:00Z","v":2853536,"vw":42.638827},{"c":42.22,"h":42.88,"l":41.99,"n":49131,"o":42.76,"t":"2025-07-30T04:00:00Z","v":3548561,"vw":42.388458},{"c":41.57,"h":42.31,"l":41.44,"n":49413,"o":42.01,"t":"2025-07-31T04:00:00Z","v":4665669,"vw":41.761856},{"c":40.91,"h":41.225,"l":40.215,"n":68242,"o":40.98,"t":"2025-08-01T04:00:00Z","v":5396277,"vw":40.857654},{"c":41.43,"h":41.54,"l":41,"n":44480,"o":41.065,"t":"2025-08-04T04:00:00Z","v":3630056,"vw":41.373317},{"c":41.34,"h":41.67,"l":40.87,"n":42909,"o":41.51,"t":"2025-08-05T04:00:00Z","v":3558529,"vw":41.300958},{"c":41.25,"h":41.635,"l":41.175,"n":43212,"o":41.42,"t":"2025-08-06T04:00:00Z","v":3844881,"vw":41.344029},{"c":41.17,"h":41.61,"l":40.95,"n":45068,"o":41.505,"t":"2025-08-07T04:00:00Z","v":3927200,"vw":41.156647},{"c":41.64,"h":41.735,"l":41.055,"n":32975,"o":41.51,"t":"2025-08-08T04:00:00Z","v":2952911,"vw":41.58079},{"c":41.27,"h":41.84,"l":41.15,"n":41489,"o":41.64,"t":"2025-08-11T04:00:00Z","v":3736024,"vw":41.309094},{"c":42.24,"h":42.265,"l":41.41,"n":41074,"o":41.61,"t":"2025-08-12T04:00:00Z","v":3530100,"vw":42.017845},{"c":42.98,"h":43.01,"l":42.11,"n":42797,"o":42.41,"t":"2025-08-13T04:00:00Z","v":3142269,"vw":42.76101},{"c":43.18,"h":43.25,"l":42.49,"n":34435,"o":42.73,"t":"2025-08-14T04:00:00Z","v":2903935,"vw":42.996615},{"c":42.48,"h":43.35,"l":42.45,"n":40129,"o":43.29,"t":"2025-08-15T04:00:00Z","v":3566850,"vw":42.719562},{"c":42.77,"h":42.83,"l":42.26,"n":34272,"o":42.36,"t":"2025-08-18T04:00:00Z","v":2860038,"vw":42.67782},{"c":42.8,"h":43.125,"l":42.5,"n":34959,"o":42.74,"t":"2025-08-19T04:00:00Z","v":3225496,"vw":42.786645},{"c":43.1,"h":43.175,"l":42.645,"n":37286,"o":42.73,"t":"2025-08-20T04:00:00Z","v":2787571,"vw":43.002241},{"c":42.88,"h":42.995,"l":42.6903,"n":35006,"o":42.93,"t":"2025-08-21T04:00:00Z","v":2589186,"vw":42.855754},{"c":44.79,"h":44.81,"l":43.11,"n":54551,"o":43.11,"t":"2025-08-22T04:00:00Z","v":4092517,"vw":44.483552},{"c":44.36,"h":44.78,"l":44.25,"n":40964,"o":44.66,"t":"2025-08-25T04:00:00Z","v":4569276,"vw":44.394577},{"c":45,"h":45.02,"l":44.118,"n":34777,"o":44.21,"t":"2025-08-26T04:00:00Z","v":4124133,"vw":44.898499},{"c":45.51,"h":45.685,"l":44.91,"n":53041,"o":44.94,"t":"2025-08-27T04:00:00Z","v":3777557,"vw":45.481346},{"c":45.6,"h":45.84,"l":45.36,"n":43814,"o":45.73,"t":"2025-08-28T04:00:00Z","v":3584386,"vw":45.596363},{"c":45.77,"h":45.93,"l":45.54,"n":37745,"o":45.6,"t":"2025-08-29T04:00:00Z","v":2850699,"vw":45.757442},{"c":45.57,"h":45.605,"l":44.985,"n":58728,"o":45.175,"t":"2025-09-02T04:00:00Z","v":4966185,"vw":45.364679},{"c":45.58,"h":45.96,"l":45.215,"n":44518,"o":45.57,"t":"2025-09-03T04:00:00Z","v":3663877,"vw":45.511481},{"c":46.26,"h":46.29,"l":45.6,"n":42264,"o":45.88,"t":"2025-09-04T04:00:00Z","v":3104579,"vw":46.117929},{"c":45.62,"h":46.6,"l":45.53,"n":52795,"o":46.395,"t":"2025-09-05T04:00:00Z","v":4218820,"vw":45.783594},{"c":45.49,"h":45.7,"l":44.76,"n":62110,"o":45.7,"t":"2025-09-08T04:00:00Z","v":5323661,"vw":45.212295},{"c":45.42,"h":45.88,"l":45.23,"n":50810,"o":45.415,"t":"2025-09-09T04:00:00Z","v":4716878,"vw":45.472322},{"c":45.51,"h":46.5,"l":45.2,"n":81445,"o":45.2,"t":"2025-09-10T04:00:00Z","v":7515957,"vw":45.621486},{"c":45.27,"h":45.65,"l":45.04,"n":51533,"o":45.51,"t":"2025-09-11T04:00:00Z","v":4396885,"vw":45.302703},{"c":45.56,"h":45.695,"l":45.14,"n":40922,"o":45.26,"t":"2025-09-12T04:00:00Z","v":3469654,"vw":45.473143},{"c":45.36,"h":45.79,"l":45.28,"n":52718,"o":45.67,"t":"2025-09-15T04:00:00Z","v":4120621,"vw":45.453889},{"c":45,"h":45.46,"l":44.5,"n":49370,"o":45.46,"t":"2025-09-16T04:00:00Z","v":4613726,"vw":44.891884},{"c":45.91,"h":46.29,"l":45.09,"n":60401,"o":45.09,"t":"2025-09-17T04:00:00Z","v":4945955,"vw":45.819642},{"c":46.28,"h":46.475,"l":45.71,"n":52962,"o":46.11,"t":"2025-09-18T04:00:00Z","v":3655695,"vw":46.240168},{"c":46.08,"h":46.49,"l":45.89,"n":53577,"o":46.46,"t":"2025-09-19T04:00:00Z","v":8455671,"vw":46.126813},{"c":44.95,"h":45.86,"l":44.765,"n":60461,"o":45.68,"t":"2025-09-22T04:00:00Z","v":5458259,"vw":45.149449},{"c":45.14,"h":45.675,"l":44.905,"n":46199,"o":45.02,"t":"2025-09-23T04:00:00Z","v":3859367,"vw":45.208982},{"c":45.17,"h":45.52,"l":44.81,"n":38229,"o":45.08,"t":"2025-09-24T04:00:00Z","v":3479827,"vw":45.131006},{"c":45.28,"h":45.4,"l":44.89,"n":46805,"o":45.16,"t":"2025-09-25T04:00:00Z","v":3981935,"vw":45.233833},{"c":45.43,"h":45.975,"l":45.32,"n":38466,"o":45.57,"t":"2025-09-26T04:00:00Z","v":2601683,"vw":45.497153},{"c":45.4,"h":45.57,"l":44.985,"n":38472,"o":45.57,"t":"2025-09-29T04:00:00Z","v":3340880,"vw":45.301807},{"c":44.55,"h":45.17,"l":43.76,"n":53674,"o":44.93,"t":"2025-09-30T04:00:00Z","v":4648854,"vw":44.37759},{"c":44.35,"h":44.745,"l":44.185,"n":43849,"o":44.37,"t":"2025-10-01T04:00:00Z","v":3763679,"vw":44.437333},{"c":44.22,"h":44.48,"l":43.875,"n":44723,"o":44.29,"t":"2025-10-02T04:00:00Z","v":3632949,"vw":44.168901},{"c":44.41,"h":44.76,"l":43.975,"n":37464,"o":44.34,"t":"2025-10-03T04:00:00Z","v":2571104,"vw":44.396164},{"c":43.79,"h":45.33,"l":43.08,"n":448047,"o":44.06,"t":"2025-10-06T04:00:00Z","v":40978918,"vw":43.952629},{"c":43.68,"h":44.67,"l":43.34,"n":197804,"o":44.17,"t":"2025-10-07T04:00:00Z","v":17615514,"vw":43.88618},{"c":43.54,"h":44.455,"l":43.35,"n":143156,"o":43.68,"t":"2025-10-08T04:00:00Z","v":14086269,"vw":43.837983},{"c":43.79,"h":44.21,"l":43.46,"n":110103,"o":43.56,"t":"2025-10-09T04:00:00Z","v":12906211,"vw":43.816634},{"c":41.47,"h":44.1,"l":41.43,"n":95762,"o":44.1,"t":"2025-10-10T04:00:00Z","v":7699458,"vw":42.42708},{"c":42.2,"h":42.43,"l":41.8,"n":66296,"o":42.12,"t":"2025-10-13T04:00:00Z","v":6091899,"vw":42.207457},{"c":43.41,"h":43.71,"l":42.01,"n":80155,"o":42.23,"t":"2025-10-14T04:00:00Z","v":9226665,"vw":43.216159},{"c":42.92,"h":43.66,"l":42.535,"n":85544,"o":43.59,"t":"2025-10-15T04:00:00Z","v":10478909,"vw":42.872243},{"c":40.36,"h":42.9999,"l":40.045,"n":147329,"o":42.74,"t":"2025-10-16T04:00:00Z","v":16345812,"vw":41.172937},{"c":40.89,"h":42.23,"l":40.655,"n":160630,"o":41.91,"t":"2025-10-17T04:00:00Z","v":14489975,"vw":41.082286},{"c":41.8,"h":41.9,"l":41.02,"n":100864,"o":41.24,"t":"2025-10-20T04:00:00Z","v":10719678,"vw":41.535316},{"c":42.17,"h":42.58,"l":41.6,"n":75622,"o":41.695,"t":"2025-10-21T04:00:00Z","v":8797959,"vw":42.248321},{"c":41.69,"h":42.44,"l":41.575,"n":81317,"o":41.985,"t":"2025-10-22T04:00:00Z","v":7013615,"vw":41.900553},{"c":42.07,"h":42.395,"l":41.58,"n":85828,"o":41.86,"t":"2025-10-23T04:00:00Z","v":7280897,"vw":42.073293},{"c":42.63,"h":43.025,"l":42.29,"n":66638,"o":42.29,"t":"2025-10-24T04:00:00Z","v":6361479,"vw":42.72532},{"c":42.45,"h":42.99,"l":42.1625,"n":63689,"o":42.855,"t":"2025-10-27T04:00:00Z","v":6830574,"vw":42.44483},{"c":42.275,"h":42.5,"l":42.015,"n":46967,"o":42.45,"t":"2025-10-28T04:00:00Z","v":5143335,"vw":42.229307},{"c":41.77,"h":42.49,"l":41.425,"n":72254,"o":42,"t":"2025-10-29T04:00:00Z","v":6093678,"vw":41.93555},{"c":41.95,"h":42.7465,"l":41.59,"n":50944,"o":41.67,"t":"2025-10-30T04:00:00Z","v":4683988,"vw":42.182471},{"c":41.62,"h":41.92,"l":41.19,"n":57849,"o":41.685,"t":"2025-10-31T04:00:00Z","v":5369426,"vw":41.601554},{"c":41.53,"h":41.61,"l":40.97,"n":57953,"o":41.43,"t":"2025-11-03T05:00:00Z","v":7096038,"vw":41.414363},{"c":42.15,"h":42.215,"l":40.945,"n":92401,"o":41.31,"t":"2025-11-04T05:00:00Z","v":18994841,"vw":41.967068},{"c":42.51,"h":42.64,"l":41.8,"n":50872,"o":42.1,"t":"2025-11-05T05:00:00Z","v":5368860,"vw":42.396093},{"c":42.54,"h":42.79,"l":42.13,"n":50349,"o":42.48,"t":"2025-11-06T05:00:00Z","v":4886872,"vw":42.488302},{"c":42.87,"h":42.93,"l":42.085,"n":58439,"o":42.4,"t":"2025-11-07T05:00:00Z","v":9136060,"vw":42.594594},{"c":43.13,"h":43.395,"l":42.755,"n":66519,"o":42.87,"t":"2025-11-10T05:00:00Z","v":6973728,"vw":43.137717},{"c":42.99,"h":43.495,"l":42.86,"n":62743,"o":43.07,"t":"2025-11-11T05:00:00Z","v":6596227,"vw":43.167043},{"c":43.21,"h":43.71,"l":42.95,"n":76347,"o":43.1,"t":"2025-11-12T05:00:00Z","v":7777433,"vw":43.241536},{"c":42.44,"h":43.38,"l":42.325,"n":73444,"o":43.06,"t":"2025-11-13T05:00:00Z","v":7522657,"vw":42.853288},{"c":42.57,"h":42.625,"l":41.805,"n":52884,"o":42.24,"t":"2025-11-14T05:00:00Z","v":4078781,"vw":42.440954},{"c":41.12,"h":42.6,"l":40.92,"n":90282,"o":42.57,"t":"2025-11-17T05:00:00Z","v":9484516,"vw":41.522827},{"c":41.34,"h":41.65,"l":40.6801,"n":70679,"o":41.06,"t":"2025-11-18T05:00:00Z","v":7155085,"vw":41.366491},{"c":41.48,"h":41.64,"l":40.98,"n":58104,"o":41.445,"t":"2025-11-19T05:00:00Z","v":4911581,"vw":41.356593},{"c":41.28,"h":42.475,"l":41.16,"n":89498,"o":41.94,"t":"2025-11-20T05:00:00Z","v":7937096,"vw":41.703345},{"c":42.42,"h":42.705,"l":41.32,"n":74727,"o":41.56,"t":"2025-11-21T05:00:00Z","v":6571730,"vw":42.219353},{"c":42.33,"h":42.4551,"l":41.87,"n":58281,"o":42.33,"t":"2025-11-24T05:00:00Z","v":5912559,"vw":42.305561},{"c":43.28,"h":43.395,"l":42.52,"n":46618,"o":42.525,"t":"2025-11-25T05:00:00Z","v":4519226,"vw":43.236039},{"c":43.33,"h":43.685,"l":43.11,"n":40287,"o":43.18,"t":"2025-11-26T05:00:00Z","v":4115906,"vw":43.439436},{"c":43.46,"h":43.64,"l":43.16,"n":25249,"o":43.32,"t":"2025-11-28T05:00:00Z","v":1910640,"vw":43.453385},{"c":43.77,"h":44.145,"l":43.25,"n":53153,"o":43.38,"t":"2025-12-01T05:00:00Z","v":5120247,"vw":43.822382},{"c":43.73,"h":44.07,"l":43.57,"n":44360,"o":43.83,"t":"2025-12-02T05:00:00Z","v":4569330,"vw":43.814427},{"c":44.93,"h":44.975,"l":43.73,"n":50254,"o":43.83,"t":"2025-12-03T05:00:00Z","v":4980481,"vw":44.701927},{"c":45.46,"h":45.5,"l":44.665,"n":49487,"o":44.85,"t":"2025-12-04T05:00:00Z","v":5588375,"vw":45.355225},{"c":45.42,"h":46.07,"l":45.17,"n":73136,"o":45.35,"t":"2025-12-05T05:00:00Z","v":8417281,"vw":45.693298},{"c":45.22,"h":45.74,"l":45.015,"n":93246,"o":45.61,"t":"2025-12-08T05:00:00Z","v":9311261,"vw":45.352997},{"c":45.18,"h":45.985,"l":45.11,"n":67551,"o":45.26,"t":"2025-12-09T05:00:00Z","v":8683488,"vw":45.53522},{"c":47.55,"h":47.62,"l":45.2485,"n":81338,"o":45.29,"t":"2025-12-10T05:00:00Z","v":10713885,"vw":47.055152},{"c":48.39,"h":48.71,"l":47.365,"n":97778,"o":47.44,"t":"2025-12-11T05:00:00Z","v":9894758,"vw":48.320464},{"c":48.15,"h":48.59,"l":47.84,"n":62811,"o":48.42,"t":"2025-12-12T05:00:00Z","v":6213648,"vw":48.083222},{"c":47.83,"h":48.675,"l":47.665,"n":83698,"o":48.63,"t":"2025-12-15T05:00:00Z","v":10521059,"vw":47.970633},{"c":47.59,"h":48.11,"l":47.395,"n":71756,"o":47.99,"t":"2025-12-16T05:00:00Z","v":8703464,"vw":47.625896},{"c":47.75,"h":47.99,"l":47.47,"n":62688,"o":47.8,"t":"2025-12-17T05:00:00Z","v":6646974,"vw":47.729709},{"c":47.66,"h":48.34,"l":47.44,"n":61825,"o":47.84,"t":"2025-12-18T05:00:00Z","v":5256866,"vw":47.823192},{"c":47.83,"h":48.085,"l":47.54,"n":48655,"o":47.68,"t":"2025-12-19T05:00:00Z","v":7971289,"vw":47.837623},{"c":48.22,"h":48.435,"l":47.775,"n":43650,"o":47.83,"t":"2025-12-22T05:00:00Z","v":5443902,"vw":48.204263},{"c":48.1,"h":48.43,"l":48.055,"n":60929,"o":48.25,"t":"2025-12-23T05:00:00Z","v":6372602,"vw":48.161613},{"c":48.22,"h":48.445,"l":47.99,"n":28912,"o":48.24,"t":"2025-12-24T05:00:00Z","v":3707672,"vw":48.273421},{"c":48.41,"h":48.54,"l":48.15,"n":46714,"o":48.38,"t":"2025-12-26T05:00:00Z","v":4032343,"vw":48.3575},{"c":47.82,"h":48.45,"l":47.7839,"n":47570,"o":48.41,"t":"2025-12-29T05:00:00Z","v":4959665,"vw":47.887458},{"c":47.53,"h":47.87,"l":47.41,"n":48444,"o":47.82,"t":"2025-12-30T05:00:00Z","v":4877113,"vw":47.540687},{"c":46.81,"h":47.33,"l":46.77,"n":54972,"o":47.09,"t":"2025-12-31T05:00:00Z","v":4717860,"vw":46.891094},{"c":47.71,"h":47.93,"l":46.57,"n":59898,"o":46.85,"t":"2026-01-02T05:00:00Z","v":5558094,"vw":47.402601},{"c":48.62,"h":49.105,"l":47.52,"n":74647,"o":47.61,"t":"2026-01-05T05:00:00Z","v":6427098,"vw":48.739157},{"c":49.78,"h":49.885,"l":48.89,"n":87786,"o":49.21,"t":"2026-01-06T05:00:00Z","v":8609009,"vw":49.624616},{"c":49.17,"h":49.73,"l":48.61,"n":81569,"o":49.66,"t":"2026-01-07T05:00:00Z","v":7354759,"vw":49.073993},{"c":49.82,"h":50.465,"l":49,"n":90001,"o":49.11,"t":"2026-01-08T05:00:00Z","v":8759276,"vw":49.969982},{"c":49.27,"h":50.13,"l":49.19,"n":77411,"o":50.01,"t":"2026-01-09T05:00:00Z","v":6979527,"vw":49.511014},{"c":48.52,"h":48.76,"l":47.99,"n":86432,"o":48.74,"t":"2026-01-12T05:00:00Z","v":7348429,"vw":48.412374},{"c":48.13,"h":48.855,"l":47.88,"n":74745,"o":48.655,"t":"2026-01-13T05:00:00Z","v":7873725,"vw":48.192217},{"c":48.57,"h":48.825,"l":47.775,"n":84576,"o":48.01,"t":"2026-01-14T05:00:00Z","v":7795587,"vw":48.372657},{"c":49.02,"h":49.27,"l":48.63,"n":78494,"o":48.63,"t":"2026-01-15T05:00:00Z","v":8961857,"vw":49.054466},{"c":49.16,"h":49.48,"l":48.77,"n":85503,"o":49.15,"t":"2026-01-16T05:00:00Z","v":9789618,"vw":49.189444},{"c":50.12,"h":50.68,"l":48.24,"n":215730,"o":48.85,"t":"2026-01-20T05:00:00Z","v":20591449,"vw":49.773278},{"c":52.86,"h":52.955,"l":50.36,"n":150125,"o":50.45,"t":"2026-01-21T05:00:00Z","v":15663291,"vw":52.255189},{"c":50.89,"h":53.33,"l":50.62,"n":127065,"o":53,"t":"2026-01-22T05:00:00Z","v":12388001,"vw":51.720412},{"c":50.74,"h":51.285,"l":50.335,"n":106311,"o":50.63,"t":"2026-01-23T05:00:00Z","v":10932488,"vw":50.734712},{"c":50.49,"h":51.095,"l":50.11,"n":85008,"o":50.72,"t":"2026-01-26T05:00:00Z","v":9551523,"vw":50.523915},{"c":50.84,"h":51.155,"l":50.375,"n":76523,"o":50.555,"t":"2026-01-27T05:00:00Z","v":7466103,"vw":50.796947},{"c":49.69,"h":50.84,"l":49.08,"n":148986,"o":50.84,"t":"2026-01-28T05:00:00Z","v":13180232,"vw":49.762688},{"c":49.79,"h":50.31,"l":49.3,"n":122593,"o":50.08,"t":"2026-01-29T05:00:00Z","v":12722736,"vw":49.778833},{"c":50.22,"h":50.49,"l":49.1,"n":253187,"o":49.66,"t":"2026-01-30T05:00:00Z","v":104196179,"vw":50.104497},{"c":51.95,"h":52.02,"l":49.415,"n":149708,"o":49.415,"t":"2026-02-02T05:00:00Z","v":22331907,"vw":51.331651},{"c":52.75,"h":52.93,"l":51.85,"n":161186,"o":51.85,"t":"2026-02-03T05:00:00Z","v":18254002,"vw":52.559954},{"c":54.09,"h":55.36,"l":53.2,"n":163165,"o":53.31,"t":"2026-02-04T05:00:00Z","v":22395886,"vw":54.426037},{"c":53.79,"h":54.12,"l":52.86,"n":123286,"o":53.85,"t":"2026-02-05T05:00:00Z","v":15837217,"vw":53.561496},{"c":55.08,"h":55.35,"l":54.325,"n":113308,"o":54.4,"t":"2026-02-06T05:00:00Z","v":16323670,"vw":54.986782},{"c":54.33,"h":55.03,"l":54.17,"n":75258,"o":55.02,"t":"2026-02-09T05:00:00Z","v":7886266,"vw":54.487879},{"c":54.5,"h":54.91,"l":53.565,"n":101934,"o":54.16,"t":"2026-02-10T05:00:00Z","v":10514811,"vw":54.370766},{"c":54.33,"h":55.4388,"l":53.895,"n":110342,"o":54.95,"t":"2026-02-11T05:00:00Z","v":11173445,"vw":54.452236},{"c":53.16,"h":55.43,"l":52.725,"n":126326,"o":54.68,"t":"2026-02-12T05:00:00Z","v":11690472,"vw":53.648636},{"c":52.86,"h":53.35,"l":52.08,"n":86582,"o":52.76,"t":"2026-02-13T05:00:00Z","v":9164197,"vw":52.802401},{"c":53.06,"h":53.65,"l":52.685,"n":81004,"o":53.37,"t":"2026-02-17T05:00:00Z","v":8262802,"vw":53.006188},{"c":53.67,"h":54.13,"l":52.83,"n":92983,"o":53.12,"t":"2026-02-18T05:00:00Z","v":11271420,"vw":53.750278},{"c":52.9,"h":53.55,"l":52.47,"n":87226,"o":53.19,"t":"2026-02-19T05:00:00Z","v":9266671,"vw":52.851067},{"c":53.62,"h":53.63,"l":52.27,"n":83665,"o":52.9,"t":"2026-02-20T05:00:00Z","v":8395760,"vw":53.08346},{"c":50.71,"h":53.8875,"l":50.225,"n":88072,"o":53.6,"t":"2026-02-23T05:00:00Z","v":8197782,"vw":51.024658},{"c":50.2,"h":50.89,"l":49.6,"n":88347,"o":50.5,"t":"2026-02-24T05:00:00Z","v":8495021,"vw":50.230518},{"c":51.56,"h":51.65,"l":50.52,"n":100564,"o":50.8,"t":"2026-02-25T05:00:00Z","v":10990119,"vw":51.36433},{"c":51.97,"h":52.64,"l":51.49,"n":90010,"o":51.54,"t":"2026-02-26T05:00:00Z","v":8885386,"vw":52.002124},{"c":49.47,"h":51.25,"l":48.69,"n":142096,"o":50.92,"t":"2026-02-27T05:00:00Z","v":16710504,"vw":49.425589},{"c":49.84,"h":50.37,"l":48.4596,"n":90100,"o":49.02,"t":"2026-03-02T05:00:00Z","v":9607320,"vw":49.819936},{"c":49.57,"h":49.97,"l":48.21,"n":89882,"o":48.741,"t":"2026-03-03T05:00:00Z","v":8796327,"vw":49.413524},{"c":49.54,"h":49.805,"l":49.135,"n":68104,"o":49.67,"t":"2026-03-04T05:00:00Z","v":6578111,"vw":49.571346},{"c":48.69,"h":49.315,"l":48.255,"n":94026,"o":49,"t":"2026-03-05T05:00:00Z","v":9885450,"vw":48.68815},{"c":47.3,"h":47.8,"l":46.405,"n":97668,"o":47.64,"t":"2026-03-06T05:00:00Z","v":8555272,"vw":47.151494},{"c":46.98,"h":47.21,"l":45.26,"n":120502,"o":46.11,"t":"2026-03-09T04:00:00Z","v":13095267,"vw":46.421633},{"c":46.59,"h":47.66,"l":46.08,"n":94871,"o":46.88,"t":"2026-03-10T04:00:00Z","v":11205875,"vw":46.75501},{"c":45.06,"h":46.35,"l":44.96,"n":121660,"o":46.16,"t":"2026-03-11T04:00:00Z","v":14879755,"vw":45.255671},{"c":43.59,"h":44.54,"l":43.415,"n":124200,"o":43.96,"t":"2026-03-12T04:00:00Z","v":12594681,"vw":43.820222},{"c":43.4,"h":44.52,"l":43.34,"n":87259,"o":44.36,"t":"2026-03-13T04:00:00Z","v":9724627,"vw":43.766561},{"c":44.1,"h":44.6,"l":44.02,"n":80980,"o":44.26,"t":"2026-03-16T04:00:00Z","v":10646938,"vw":44.253796},{"c":44.22,"h":44.95,"l":44.135,"n":67194,"o":44.69,"t":"2026-03-17T04:00:00Z","v":8076386,"vw":44.339312},{"c":43.9,"h":44.51,"l":43.515,"n":72120,"o":44.17,"t":"2026-03-18T04:00:00Z","v":7671754,"vw":43.894953},{"c":43.66,"h":44.09,"l":42.94,"n":100198,"o":43.22,"t":"2026-03-19T04:00:00Z","v":10296051,"vw":43.51459},{"c":44.19,"h":44.215,"l":43.38,"n":92254,"o":43.66,"t":"2026-03-20T04:00:00Z","v":23876929,"vw":44.062069},{"c":45.37,"h":45.92,"l":44.9,"n":119849,"o":45.708,"t":"2026-03-23T04:00:00Z","v":13723184,"vw":45.418252},{"c":45.99,"h":46.585,"l":44.68,"n":97087,"o":44.68,"t":"2026-03-24T04:00:00Z","v":11548462,"vw":46.096191},{"c":45.81,"h":46.71,"l":45.325,"n":72788,"o":46.12,"t":"2026-03-25T04:00:00Z","v":7145431,"vw":45.879163},{"c":45.41,"h":45.835,"l":45.11,"n":76646,"o":45.11,"t":"2026-03-26T04:00:00Z","v":7897895,"vw":45.429068},{"c":44.54,"h":45.4,"l":44.41,"n":78566,"o":45.28,"t":"2026-03-27T04:00:00Z","v":8926596,"vw":44.697089},{"c":44.68,"h":45.04,"l":44.33,"n":73857,"o":44.97,"t":"2026-03-30T04:00:00Z","v":8358306,"vw":44.662929},{"c":46.46,"h":46.59,"l":44.715,"n":115335,"o":45.01,"t":"2026-03-31T04:00:00Z","v":13836095,"vw":45.960655},{"c":46.82,"h":47.41,"l":46.505,"n":110643,"o":46.68,"t":"2026-04-01T04:00:00Z","v":11797607,"vw":47.002031},{"c":47.11,"h":47.245,"l":45.66,"n":70729,"o":45.76,"t":"2026-04-02T04:00:00Z","v":7299847,"vw":46.894543},{"c":47.56,"h":47.68,"l":46.9986,"n":61140,"o":47.11,"t":"2026-04-06T04:00:00Z","v":7392609,"vw":47.455397},{"c":47.79,"h":47.9,"l":47.26,"n":67833,"o":47.56,"t":"2026-04-07T04:00:00Z","v":7504177,"vw":47.67437},{"c":49.34,"h":49.77,"l":48.89,"n":74179,"o":49.21,"t":"2026-04-08T04:00:00Z","v":7864072,"vw":49.266357},{"c":50.22,"h":50.445,"l":49.09,"n":59139,"o":49.11,"t":"2026-04-09T04:00:00Z","v":5768358,"vw":50.075525},{"c":49.31,"h":50.59,"l":49.265,"n":57118,"o":50.59,"t":"2026-04-10T04:00:00Z","v":7544514,"vw":49.498565},{"c":49.84,"h":49.88,"l":48.74,"n":48706,"o":48.925,"t":"2026-04-13T04:00:00Z","v":5153110,"vw":49.535031},{"c":49.77,"h":50.03,"l":49.2,"n":55242,"o":49.8,"t":"2026-04-14T04:00:00Z","v":6008613,"vw":49.784644},{"c":49.84,"h":50.255,"l":49.38,"n":69368,"o":49.84,"t":"2026-04-15T04:00:00Z","v":6796331,"vw":49.94708},{"c":49.52,"h":50.09,"l":49.47,"n":71842,"o":49.67,"t":"2026-04-16T04:00:00Z","v":6984845,"vw":49.654281},{"c":50.34,"h":51.05,"l":49.85,"n":101088,"o":50.91,"t":"2026-04-17T04:00:00Z","v":11725390,"vw":50.401292},{"c":50.98,"h":51.1,"l":49.9,"n":71810,"o":49.9,"t":"2026-04-20T04:00:00Z","v":7056887,"vw":50.854413},{"c":51.1,"h":51.86,"l":50.905,"n":71413,"o":51.15,"t":"2026-04-21T04:00:00Z","v":6838597,"vw":51.285942},{"c":50.56,"h":51.5,"l":50.3,"n":57464,"o":51.4,"t":"2026-04-22T04:00:00Z","v":6276511,"vw":50.707804},{"c":50.89,"h":50.945,"l":49.96,"n":59270,"o":50.6,"t":"2026-04-23T04:00:00Z","v":5398764,"vw":50.690556},{"c":49.66,"h":50.97,"l":49.3,"n":54157,"o":50.97,"t":"2026-04-24T04:00:00Z","v":4550865,"vw":49.762557},{"c":50.33,"h":50.455,"l":49.51,"n":52593,"o":49.66,"t":"2026-04-27T04:00:00Z","v":5056237,"vw":50.175872},{"c":50.31,"h":51,"l":50.09,"n":51140,"o":50.82,"t":"2026-04-28T04:00:00Z","v":4249234,"vw":50.374327},{"c":49.79,"h":50.665,"l":49.525,"n":50360,"o":50.38,"t":"2026-04-29T04:00:00Z","v":4321288,"vw":49.812595},{"c":50.76,"h":50.895,"l":49.295,"n":52431,"o":49.68,"t":"2026-04-30T04:00:00Z","v":5986084,"vw":50.685221},{"c":50.43,"h":50.91,"l":50.29,"n":53668,"o":50.81,"t":"2026-05-01T04:00:00Z","v":5036085,"vw":50.635051},{"c":49.4,"h":50.255,"l":49.19,"n":50821,"o":50.07,"t":"2026-05-04T04:00:00Z","v":4013323,"vw":49.563705},{"c":50.3,"h":50.38,"l":49.31,"n":50966,"o":49.58,"t":"2026-05-05T04:00:00Z","v":4562549,"vw":50.137926},{"c":50.84,"h":51.25,"l":50.748,"n":60893,"o":50.748,"t":"2026-05-06T04:00:00Z","v":5068932,"vw":50.948111},{"c":49.67,"h":50.91,"l":49.59,"n":64458,"o":50.78,"t":"2026-05-07T04:00:00Z","v":5097577,"vw":49.891701},{"c":49.33,"h":50.035,"l":49.28,"n":50842,"o":49.85,"t":"2026-05-08T04:00:00Z","v":4216847,"vw":49.46577},{"c":48.65,"h":49.6,"l":48.415,"n":60443,"o":49.45,"t":"2026-05-11T04:00:00Z","v":4489154,"vw":48.780478},{"c":48.63,"h":48.835,"l":47.75,"n":61640,"o":48.69,"t":"2026-05-12T04:00:00Z","v":5134907,"vw":48.48645},{"c":47.17,"h":48.45,"l":47.13,"n":68714,"o":48.265,"t":"2026-05-13T04:00:00Z","v":5418738,"vw":47.510357},{"c":47.7,"h":48.09,"l":47.51,"n":61690,"o":47.69,"t":"2026-05-14T04:00:00Z","v":7225792,"vw":47.729397},{"c":47.35,"h":47.825,"l":46.8,"n":60853,"o":47.725,"t":"2026-05-15T04:00:00Z","v":5930718,"vw":47.252909},{"c":47.94,"h":48.2,"l":47.4,"n":74769,"o":47.51,"t":"2026-05-18T04:00:00Z","v":6769271,"vw":47.940815},{"c":47.6,"h":47.94,"l":47.2,"n":75751,"o":47.76,"t":"2026-05-19T04:00:00Z","v":6999048,"vw":47.68236},{"c":48.86,"h":49.12,"l":47.37,"n":65845,"o":48,"t":"2026-05-20T04:00:00Z","v":4864126,"vw":48.750601},{"c":49.16,"h":49.22,"l":48.37,"n":54296,"o":48.86,"t":"2026-05-21T04:00:00Z","v":4218986,"vw":48.977995},{"c":49.48,"h":49.68,"l":49.16,"n":49686,"o":49.16,"t":"2026-05-22T04:00:00Z","v":3609332,"vw":49.493981},{"c":49.82,"h":50.18,"l":49.53,"n":72272,"o":49.65,"t":"2026-05-26T04:00:00Z","v":7077893,"vw":49.855217},{"c":49.89,"h":50.48,"l":49.73,"n":76277,"o":49.96,"t":"2026-05-27T04:00:00Z","v":7849146,"vw":50.008633},{"c":49.88,"h":50.095,"l":49.29,"n":71947,"o":49.67,"t":"2026-05-28T04:00:00Z","v":6059600,"vw":49.815098},{"c":49.93,"h":50.14,"l":49.625,"n":72576,"o":49.79,"t":"2026-05-29T04:00:00Z","v":16265530,"vw":49.915997},{"c":48.56,"h":49.65,"l":48.31,"n":76408,"o":49.41,"t":"2026-06-01T04:00:00Z","v":6683242,"vw":48.653741},{"c":50.31,"h":50.41,"l":48.24,"n":100301,"o":48.32,"t":"2026-06-02T04:00:00Z","v":10083974,"vw":49.797791},{"c":49.49,"h":50.15,"l":49.47,"n":84068,"o":50.15,"t":"2026-06-03T04:00:00Z","v":6720861,"vw":49.702367},{"c":51.8,"h":51.92,"l":49.945,"n":103307,"o":50.03,"t":"2026-06-04T04:00:00Z","v":10351012,"vw":51.41965},{"c":52.01,"h":52.37,"l":51.42,"n":76587,"o":51.87,"t":"2026-06-05T04:00:00Z","v":6349489,"vw":52.005077},{"c":51.96,"h":52.665,"l":51.79,"n":65883,"o":52.14,"t":"2026-06-08T04:00:00Z","v":5123293,"vw":52.120413},{"c":52.71,"h":53.12,"l":51.859,"n":92499,"o":52.32,"t":"2026-06-09T04:00:00Z","v":7487444,"vw":52.562915},{"c":52.65,"h":53.93,"l":52.44,"n":81847,"o":52.91,"t":"2026-06-10T04:00:00Z","v":8449824,"vw":53.073756},{"c":53.42,"h":53.63,"l":52.615,"n":75704,"o":52.89,"t":"2026-06-11T04:00:00Z","v":6573217,"vw":53.209314},{"c":54.73,"h":54.89,"l":53.73,"n":74709,"o":53.8,"t":"2026-06-12T04:00:00Z","v":7091111,"vw":54.576275},{"c":53,"h":55.3,"l":52.955,"n":95104,"o":55,"t":"2026-06-15T04:00:00Z","v":10266293,"vw":53.592067},{"c":53.44,"h":53.875,"l":53.12,"n":67003,"o":53.15,"t":"2026-06-16T04:00:00Z","v":5513407,"vw":53.501206},{"c":52.58,"h":54.155,"l":52.3,"n":101387,"o":53.82,"t":"2026-06-17T04:00:00Z","v":10423865,"vw":53.312471},{"c":52.74,"h":53.21,"l":52.56,"n":77893,"o":53.09,"t":"2026-06-18T04:00:00Z","v":11882710,"vw":52.83444},{"c":53.61,"h":54.14,"l":52.95,"n":69317,"o":52.95,"t":"2026-06-22T04:00:00Z","v":6432280,"vw":53.69228},{"c":54.67,"h":54.85,"l":53.21,"n":72529,"o":53.39,"t":"2026-06-23T04:00:00Z","v":6819671,"vw":54.428906},{"c":54.96,"h":55.34,"l":54.57,"n":70183,"o":54.87,"t":"2026-06-24T04:00:00Z","v":7856244,"vw":55.013394},{"c":56.41,"h":56.59,"l":55.07,"n":81005,"o":55.26,"t":"2026-06-25T04:00:00Z","v":8254443,"vw":56.21178},{"c":56.31,"h":56.765,"l":55.97,"n":74664,"o":56.5,"t":"2026-06-26T04:00:00Z","v":10038872,"vw":56.347058},{"c":56.78,"h":56.94,"l":56.08,"n":72659,"o":56.22,"t":"2026-06-29T04:00:00Z","v":6380451,"vw":56.662319},{"c":56.37,"h":56.7351,"l":55.62,"n":61033,"o":56.41,"t":"2026-06-30T04:00:00Z","v":6356407,"vw":56.402785},{"c":57.49,"h":58.15,"l":56,"n":67296,"o":56.22,"t":"2026-07-01T04:00:00Z","v":12255636,"vw":57.487575},{"c":57.16,"h":57.87,"l":56.685,"n":60346,"o":57.73,"t":"2026-07-02T04:00:00Z","v":5464735,"vw":57.14052},{"c":57.89,"h":58.0699,"l":57.03,"n":58514,"o":57.24,"t":"2026-07-06T04:00:00Z","v":5340215,"vw":57.817821},{"c":57.92,"h":58.515,"l":57.88,"n":64896,"o":58.43,"t":"2026-07-07T04:00:00Z","v":5908610,"vw":58.152818},{"c":55.76,"h":57.54,"l":55.6,"n":90789,"o":57.48,"t":"2026-07-08T04:00:00Z","v":8205187,"vw":56.172122},{"c":56.54,"h":56.82,"l":55.83,"n":72240,"o":56.14,"t":"2026-07-09T04:00:00Z","v":6753893,"vw":56.564063},{"c":57.07,"h":57.365,"l":56.63,"n":53928,"o":56.9,"t":"2026-07-10T04:00:00Z","v":4444110,"vw":57.114599},{"c":57.18,"h":57.47,"l":56.76,"n":59044,"o":57.31,"t":"2026-07-13T04:00:00Z","v":4901905,"vw":57.112329},{"c":57.05,"h":58.09,"l":56.87,"n":76535,"o":57.23,"t":"2026-07-14T04:00:00Z","v":6672957,"vw":57.195638},{"c":57.94,"h":58.27,"l":57.19,"n":72623,"o":57.26,"t":"2026-07-15T04:00:00Z","v":6228861,"vw":57.918742},{"c":59.37,"h":59.5,"l":58.085,"n":93816,"o":58.28,"t":"2026-07-16T04:00:00Z","v":8607841,"vw":59.26769},{"c":58.01,"h":58.93,"l":55,"n":131891,"o":58.93,"t":"2026-07-17T04:00:00Z","v":11587737,"vw":57.715498},{"c":57.4,"h":58.48,"l":57.08,"n":78208,"o":57.83,"t":"2026-07-20T04:00:00Z","v":5881851,"vw":57.514285},{"c":57.66,"h":57.66,"l":56.6,"n":61106,"o":57.59,"t":"2026-07-21T04:00:00Z","v":4736713,"vw":57.347978},{"c":57.67,"h":57.8775,"l":57.4,"n":49305,"o":57.73,"t":"2026-07-22T04:00:00Z","v":4223928,"vw":57.708581},{"c":57.15,"h":57.4,"l":56.28,"n":53092,"o":57.08,"t":"2026-07-23T04:00:00Z","v":5145219,"vw":56.942405},{"c":57.41,"h":57.78,"l":56.92,"n":58811,"o":57.29,"t":"2026-07-24T04:00:00Z","v":5192982,"vw":57.440263},{"c":57,"h":58.055,"l":56.68,"n":51831,"o":57.63,"t":"2026-07-27T04:00:00Z","v":4425754,"vw":57.154639},{"c":57.8,"h":57.87,"l":56.87,"n":71035,"o":57.28,"t":"2026-07-28T04:00:00Z","v":6577518,"vw":57.554784},{"c":56.57,"h":58.01,"l":56.24,"n":71318,"o":57.92,"t":"2026-07-29T04:00:00Z","v":5951128,"vw":56.863205},{"c":56.59,"h":57.18,"l":56.085,"n":74654,"o":56.53,"t":"2026-07-30T04:00:00Z","v":7360858,"vw":56.59856},{"c":56.5,"h":56.83,"l":56.175,"n":62125,"o":56.65,"t":"2026-07-31T04:00:00Z","v":8056334,"vw":56.518154},{"c":56.9,"h":57.31,"l":56.41,"n":58601,"o":56.62,"t":"2026-08-03T04:00:00Z","v":4900548,"vw":56.891175},{"c":57.77,"h":58.3999,"l":56.58,"n":68398,"o":56.87,"t":"2026-08-04T04:00:00Z","v":6808037,"vw":57.792879},{"c":57.6,"h":58.49,"l":57.54,"n":63193,"o":58.16,"t":"2026-08-05T04:00:00Z","v":4582982,"vw":57.901394},{"c":56.96,"h":58.3,"l":56.79,"n":56484,"o":58.25,"t":"2026-08-06T04:00:00Z","v":4634343,"vw":57.122472},{"c":57.09,"h":57.315,"l":56.38,"n":44331,"o":56.67,"t":"2026-08-07T04:00:00Z","v":3530303,"vw":57.033417},{"c":57.13,"h":57.23,"l":56.63,"n":43471,"o":56.8,"t":"2026-08-10T04:00:00Z","v":2951061,"vw":57.01285},{"c":57.6,"h":57.74,"l":56.95,"n":46210,"o":57.04,"t":"2026-08-11T04:00:00Z","v":3508961,"vw":57.452081},{"c":58.01,"h":58.055,"l":57.385,"n":52800,"o":57.69,"t":"2026-08-12T04:00:00Z","v":5237746,"vw":57.848541},{"c":57.94,"h":58.49,"l":57.845,"n":51999,"o":58.28,"t":"2026-08-13T04:00:00Z","v":4225571,"vw":58.037205},{"c":58.06,"h":58.48,"l":57.78,"n":50966,"o":57.9,"t":"2026-08-14T04:00:00Z","v":5903655,"vw":58.121896},{"c":57.6,"h":58.63,"l":57.47,"n":55146,"o":58.08,"t":"2026-08-17T04:00:00Z","v":7698010,"vw":57.852539},{"c":57.29,"h":57.965,"l":57,"n":54298,"o":57.55,"t":"2026-08-18T04:00:00Z","v":5262949,"vw":57.34794},{"c":54.96,"h":57.38,"l":54.805,"n":70564,"o":57.31,"t":"2026-08-19T04:00:00Z","v":6321373,"vw":55.555854},{"c":54.5,"h":55.17,"l":54.48,"n":67716,"o":54.93,"t":"2026-08-20T04:00:00Z","v":6719541,"vw":54.689464},{"c":54.82,"h":55.15,"l":54.04,"n":67305,"o":54.81,"t":"2026-08-21T04:00:00Z","v":6264099,"vw":54.652417},{"c":54.9,"h":55.74,"l":54.7,"n":51907,"o":55.02,"t":"2026-08-24T04:00:00Z","v":4610154,"vw":55.069234},{"c":54.89,"h":55.22,"l":54.6202,"n":43701,"o":55.2,"t":"2026-08-25T04:00:00Z","v":3305036,"vw":54.869956},{"c":55.1,"h":55.4,"l":54.72,"n":44523,"o":55.11,"t":"2026-08-26T04:00:00Z","v":3706525,"vw":55.182164},{"c":54.85,"h":54.98,"l":54.27,"n":49635,"o":54.61,"t":"2026-08-27T04:00:00Z","v":4641882,"vw":54.704293},{"c":54.54,"h":55.46,"l":54.165,"n":54692,"o":55.15,"t":"2026-08-28T04:00:00Z","v":5612946,"vw":54.49011},{"c":53.77,"h":54.445,"l":53.735,"n":47315,"o":54.28,"t":"2026-08-31T04:00:00Z","v":5233067,"vw":53.848429},{"c":53.01,"h":54.175,"l":52.915,"n":51478,"o":53.71,"t":"2026-09-01T04:00:00Z","v":3931019,"vw":53.190914},{"c":54.4,"h":54.74,"l":53.07,"n":52513,"o":53.41,"t":"2026-09-02T04:00:00Z","v":4409806,"vw":54.277721},{"c":54.97,"h":55.21,"l":54.5185,"n":41412,"o":54.65,"t":"2026-09-03T04:00:00Z","v":3771550,"vw":54.955615},{"c":54.87,"h":55.19,"l":54.65,"n":42439,"o":54.65,"t":"2026-09-04T04:00:00Z","v":3122567,"vw":54.967601},{"c":54.51,"h":54.97,"l":54.42,"n":53151,"o":54.81,"t":"2026-09-08T04:00:00Z","v":4415749,"vw":54.597424},{"c":54.19,"h":54.63,"l":53.86,"n":51554,"o":54.32,"t":"2026-09-09T04:00:00Z","v":4473576,"vw":54.170996},{"c":54.43,"h":54.45,"l":53.77,"n":50181,"o":54.12,"t":"2026-09-10T04:00:00Z","v":4388026,"vw":54.201202},{"c":54.72,"h":55.3,"l":54.02,"n":40621,"o":55.2,"t":"2026-09-11T04:00:00Z","v":3406391,"vw":54.644828},{"c":54.38,"h":55.05,"l":54.08,"n":52455,"o":54.45,"t":"2026-09-14T04:00:00Z","v":3972811,"vw":54.485938},{"c":54.67,"h":55.48,"l":54.3922,"n":92005,"o":54.72,"t":"2026-09-15T04:00:00Z","v":9802812,"vw":54.870209},{"c":52.41,"h":54.67,"l":51.71,"n":80403,"o":54.67,"t":"2026-09-16T04:00:00Z","v":7428068,"vw":53.051877},{"c":53.27,"h":53.29,"l":52.23,"n":57065,"o":52.99,"t":"2026-09-17T04:00:00Z","v":5366973,"vw":53.028361},{"c":52.91,"h":53.59,"l":52.715,"n":62721,"o":53.28,"t":"2026-09-18T04:00:00Z","v":9905932,"vw":52.977949},{"c":53.31,"h":53.49,"l":52.945,"n":55084,"o":53.4,"t":"2026-09-21T04:00:00Z","v":5304562,"vw":53.278915},{"c":52.76,"h":53.995,"l":52.35,"n":74782,"o":53.79,"t":"2026-09-22T04:00:00Z","v":8061476,"vw":52.873951},{"c":51.69,"h":52.72,"l":51.66,"n":80894,"o":52.48,"t":"2026-09-23T04:00:00Z","v":7447935,"vw":52.123749},{"c":51.46,"h":51.94,"l":50.78,"n":78146,"o":51.65,"t":"2026-09-24T04:00:00Z","v":8148883,"vw":51.296041},{"c":52.1,"h":52.29,"l":51.4225,"n":62364,"o":51.49,"t":"2026-09-25T04:00:00Z","v":5949438,"vw":52.041202},{"c":51.57,"h":52.065,"l":51.425,"n":60357,"o":51.84,"t":"2026-09-28T04:00:00Z","v":5386900,"vw":51.674342},{"c":50.97,"h":51.85,"l":50.605,"n":64352,"o":51.73,"t":"2026-09-29T04:00:00Z","v":6213241,"vw":51.010782},{"c":50.58,"h":51.095,"l":50.44,"n":81043,"o":50.78,"t":"2026-09-30T04:00:00Z","v":9619307,"vw":50.655929},{"c":50.41,"h":50.55,"l":49.15,"n":77965,"o":50.31,"t":"2026-10-01T04:00:00Z","v":9868600,"vw":49.760794},{"c":50.87,"h":51.32,"l":50.54,"n":56187,"o":50.8,"t":"2026-10-02T04:00:00Z","v":5586316,"vw":50.93801},{"c":50.8,"h":51.5,"l":50.8,"n":58276,"o":50.99,"t":"2026-10-05T04:00:00Z","v":6862444,"vw":50.973093},{"c":51,"h":51.37,"l":50.625,"n":49520,"o":51.14,"t":"2026-10-06T04:00:00Z","v":4266861,"vw":50.990422},{"c":50.12,"h":50.57,"l":49.915,"n":80114,"o":50.57,"t":"2026-10-07T04:00:00Z","v":9175755,"vw":50.17527},{"c":50.7,"h":50.785,"l":49.655,"n":93557,"o":49.79,"t":"2026-10-08T04:00:00Z","v":10522668,"vw":50.509303},{"c":50.64,"h":50.66,"l":50.1,"n":100893,"o":50.41,"t":"2026-10-09T04:00:00Z","v":11289869,"vw":50.402958},{"c":50.82,"h":51.13,"l":50.66,"n":58413,"o":50.75,"t":"2026-10-12T04:00:00Z","v":4845858,"vw":50.896926},{"c":50.22,"h":51.26,"l":49.915,"n":54749,"o":51.1,"t":"2026-10-13T04:00:00Z","v":4743062,"vw":50.27019},{"c":49.64,"h":49.74,"l":49.09,"n":70607,"o":49.39,"t":"2026-10-14T04:00:00Z","v":6868631,"vw":49.460266},{"c":50.35,"h":50.55,"l":49.36,"n":53501,"o":49.93,"t":"2026-10-15T04:00:00Z","v":5297892,"vw":50.238842}],"volatilityBars":[{"c":50.25,"h":50.3,"l":50.03,"n":5,"o":50.03,"t":"2026-10-08T08:00:00Z","v":379,"vw":50.191716},{"c":49.95,"h":50.07,"l":49.95,"n":51,"o":50.07,"t":"2026-10-08T11:00:00Z","v":1797,"vw":50.001447},{"c":50.0297,"h":50.49,"l":49.85,"n":78,"o":50,"t":"2026-10-08T12:15:00Z","v":7256,"vw":50.002189},{"c":50,"h":50,"l":49.9,"n":21,"o":49.9,"t":"2026-10-08T13:15:00Z","v":4041,"vw":49.944864},{"c":50.04,"h":50.135,"l":49.735,"n":1193,"o":49.79,"t":"2026-10-08T13:30:00Z","v":118898,"vw":49.892561},{"c":50.22,"h":50.375,"l":50.05,"n":1723,"o":50.06,"t":"2026-10-08T13:45:00Z","v":165576,"vw":50.219258},{"c":50.17,"h":50.3,"l":50.17,"n":1848,"o":50.25,"t":"2026-10-08T14:00:00Z","v":122584,"vw":50.229181},{"c":50.06,"h":50.215,"l":50.005,"n":1755,"o":50.16,"t":"2026-10-08T14:15:00Z","v":106368,"vw":50.135232},{"c":49.99,"h":50.105,"l":49.96,"n":2118,"o":50.065,"t":"2026-10-08T14:30:00Z","v":146634,"vw":50.01808},{"c":49.84,"h":50.025,"l":49.84,"n":1621,"o":49.99,"t":"2026-10-08T14:45:00Z","v":88399,"vw":49.935458},{"c":49.71,"h":49.935,"l":49.705,"n":1844,"o":49.835,"t":"2026-10-08T15:00:00Z","v":93273,"vw":49.823653},{"c":49.725,"h":49.76,"l":49.655,"n":1923,"o":49.705,"t":"2026-10-08T15:15:00Z","v":106866,"vw":49.71017},{"c":49.84,"h":49.855,"l":49.725,"n":1652,"o":49.725,"t":"2026-10-08T15:30:00Z","v":88745,"vw":49.786913},{"c":49.845,"h":49.865,"l":49.79,"n":1395,"o":49.84,"t":"2026-10-08T15:45:00Z","v":82865,"vw":49.825652},{"c":49.99,"h":49.995,"l":49.81,"n":1570,"o":49.84,"t":"2026-10-08T16:00:00Z","v":106777,"vw":49.887624},{"c":49.955,"h":50.205,"l":49.915,"n":3616,"o":49.985,"t":"2026-10-08T16:15:00Z","v":301010,"vw":50.043736},{"c":49.99,"h":50.0324,"l":49.9,"n":2212,"o":49.965,"t":"2026-10-08T16:30:00Z","v":263355,"vw":49.957828},{"c":50.24,"h":50.28,"l":49.955,"n":2741,"o":49.99,"t":"2026-10-08T16:45:00Z","v":240917,"vw":50.100239},{"c":50.37,"h":50.39,"l":50.21,"n":3558,"o":50.24,"t":"2026-10-08T17:00:00Z","v":330002,"vw":50.287285},{"c":50.44,"h":50.545,"l":50.325,"n":3957,"o":50.36,"t":"2026-10-08T17:15:00Z","v":371798,"vw":50.443574},{"c":50.66,"h":50.67,"l":50.42,"n":3387,"o":50.45,"t":"2026-10-08T17:30:00Z","v":294722,"vw":50.513828},{"c":50.675,"h":50.715,"l":50.54,"n":3105,"o":50.66,"t":"2026-10-08T17:45:00Z","v":333669,"vw":50.638983},{"c":50.745,"h":50.745,"l":50.68,"n":3370,"o":50.68,"t":"2026-10-08T18:00:00Z","v":300434,"vw":50.710837},{"c":50.62,"h":50.785,"l":50.61,"n":2237,"o":50.745,"t":"2026-10-08T18:15:00Z","v":177481,"vw":50.666816},{"c":50.625,"h":50.72,"l":50.59,"n":3131,"o":50.63,"t":"2026-10-08T18:30:00Z","v":280178,"vw":50.662932},{"c":50.595,"h":50.69,"l":50.59,"n":6383,"o":50.625,"t":"2026-10-08T18:45:00Z","v":610345,"vw":50.63076},{"c":50.645,"h":50.665,"l":50.57,"n":5347,"o":50.59,"t":"2026-10-08T19:00:00Z","v":743462,"vw":50.615373},{"c":50.635,"h":50.67,"l":50.595,"n":4191,"o":50.645,"t":"2026-10-08T19:15:00Z","v":448380,"vw":50.619324},{"c":50.58,"h":50.645,"l":50.515,"n":3427,"o":50.63,"t":"2026-10-08T19:30:00Z","v":393619,"vw":50.585221},{"c":50.7,"h":50.77,"l":50.57,"n":23862,"o":50.58,"t":"2026-10-08T19:45:00Z","v":3023550,"vw":50.630929},{"c":50.62,"h":50.7,"l":50.62,"n":95,"o":50.69,"t":"2026-10-08T20:00:00Z","v":1103492,"vw":50.699819},{"c":50.61,"h":50.75,"l":50.52,"n":22,"o":50.75,"t":"2026-10-09T11:00:00Z","v":1560,"vw":50.6701},{"c":50.71,"h":50.71,"l":50.71,"n":8,"o":50.71,"t":"2026-10-09T11:45:00Z","v":725,"vw":50.71},{"c":50.7,"h":50.7,"l":50.5,"n":11,"o":50.5,"t":"2026-10-09T12:30:00Z","v":716,"vw":50.671671},{"c":50.71,"h":50.71,"l":50.71,"n":10,"o":50.71,"t":"2026-10-09T12:45:00Z","v":680,"vw":50.71},{"c":50.71,"h":50.71,"l":50.71,"n":4,"o":50.71,"t":"2026-10-09T13:00:00Z","v":305,"vw":50.71},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-09T13:15:00Z","v":200,"vw":50.37},{"c":50.25,"h":50.66,"l":50.2,"n":4281,"o":50.6,"t":"2026-10-09T13:30:00Z","v":495881,"vw":50.354245},{"c":50.35,"h":50.35,"l":50.205,"n":2006,"o":50.26,"t":"2026-10-09T13:45:00Z","v":165921,"vw":50.283509},{"c":50.21,"h":50.36,"l":50.1,"n":2918,"o":50.36,"t":"2026-10-09T14:00:00Z","v":231952,"vw":50.218932},{"c":50.26,"h":50.32,"l":50.18,"n":2408,"o":50.2,"t":"2026-10-09T14:15:00Z","v":198174,"vw":50.257568},{"c":50.215,"h":50.27,"l":50.115,"n":3464,"o":50.265,"t":"2026-10-09T14:30:00Z","v":281095,"vw":50.171275},{"c":50.305,"h":50.39,"l":50.215,"n":2079,"o":50.215,"t":"2026-10-09T14:45:00Z","v":141745,"vw":50.314109},{"c":50.395,"h":50.46,"l":50.28,"n":3966,"o":50.31,"t":"2026-10-09T15:00:00Z","v":494542,"vw":50.345316},{"c":50.29,"h":50.455,"l":50.26,"n":3794,"o":50.41,"t":"2026-10-09T15:15:00Z","v":340508,"vw":50.388468},{"c":50.2,"h":50.29,"l":50.139,"n":1684,"o":50.29,"t":"2026-10-09T15:30:00Z","v":125496,"vw":50.218533},{"c":50.29,"h":50.29,"l":50.14,"n":2836,"o":50.195,"t":"2026-10-09T15:45:00Z","v":318638,"vw":50.207524},{"c":50.31,"h":50.32,"l":50.23,"n":3935,"o":50.275,"t":"2026-10-09T16:00:00Z","v":380593,"vw":50.279741},{"c":50.265,"h":50.365,"l":50.265,"n":2114,"o":50.31,"t":"2026-10-09T16:15:00Z","v":163764,"vw":50.310391},{"c":50.29,"h":50.3,"l":50.235,"n":1943,"o":50.27,"t":"2026-10-09T16:30:00Z","v":151665,"vw":50.265139},{"c":50.245,"h":50.3,"l":50.195,"n":4200,"o":50.29,"t":"2026-10-09T16:45:00Z","v":356822,"vw":50.245944},{"c":50.275,"h":50.33,"l":50.24,"n":4319,"o":50.25,"t":"2026-10-09T17:00:00Z","v":527849,"vw":50.262258},{"c":50.2815,"h":50.325,"l":50.24,"n":2830,"o":50.2702,"t":"2026-10-09T17:15:00Z","v":278746,"vw":50.2904},{"c":50.44,"h":50.445,"l":50.26,"n":6695,"o":50.28,"t":"2026-10-09T17:30:00Z","v":669085,"vw":50.332063},{"c":50.395,"h":50.44,"l":50.35,"n":1749,"o":50.44,"t":"2026-10-09T17:45:00Z","v":115964,"vw":50.386145},{"c":50.34,"h":50.415,"l":50.335,"n":4053,"o":50.39,"t":"2026-10-09T18:00:00Z","v":355828,"vw":50.391532},{"c":50.365,"h":50.365,"l":50.305,"n":3041,"o":50.34,"t":"2026-10-09T18:15:00Z","v":250482,"vw":50.331198},{"c":50.335,"h":50.395,"l":50.33,"n":1995,"o":50.365,"t":"2026-10-09T18:30:00Z","v":163131,"vw":50.363588},{"c":50.47,"h":50.47,"l":50.325,"n":8263,"o":50.3301,"t":"2026-10-09T18:45:00Z","v":826347,"vw":50.37523},{"c":50.53,"h":50.61,"l":50.43,"n":3992,"o":50.47,"t":"2026-10-09T19:00:00Z","v":403250,"vw":50.492493},{"c":50.545,"h":50.55,"l":50.495,"n":5580,"o":50.52,"t":"2026-10-09T19:15:00Z","v":548736,"vw":50.51317},{"c":50.465,"h":50.555,"l":50.46,"n":3119,"o":50.54,"t":"2026-10-09T19:30:00Z","v":242401,"vw":50.496661},{"c":50.64,"h":50.64,"l":50.405,"n":13353,"o":50.465,"t":"2026-10-09T19:45:00Z","v":1713260,"vw":50.497416},{"c":50.64,"h":50.64,"l":50.63,"n":93,"o":50.63,"t":"2026-10-09T20:00:00Z","v":1340241,"vw":50.639992},{"c":50.79,"h":50.79,"l":50.79,"n":2,"o":50.79,"t":"2026-10-09T21:30:00Z","v":102,"vw":50.79},{"c":50.775,"h":50.775,"l":50.775,"n":1,"o":50.775,"t":"2026-10-09T23:45:00Z","v":200,"vw":50.775},{"c":50.84,"h":50.85,"l":50.84,"n":2,"o":50.85,"t":"2026-10-12T11:00:00Z","v":294,"vw":50.846599},{"c":50.71,"h":50.95,"l":50.71,"n":14,"o":50.94,"t":"2026-10-12T11:30:00Z","v":1410,"vw":50.758454},{"c":50.8,"h":50.94,"l":50.75,"n":71,"o":50.75,"t":"2026-10-12T11:45:00Z","v":5411,"vw":50.772312},{"c":51.06,"h":51.06,"l":50.9,"n":32,"o":50.9,"t":"2026-10-12T12:00:00Z","v":5067,"vw":50.903273},{"c":50.88,"h":50.88,"l":50.8479,"n":3,"o":50.8479,"t":"2026-10-12T12:15:00Z","v":492,"vw":50.873475},{"c":50.77,"h":51,"l":50.72,"n":68,"o":50.95,"t":"2026-10-12T12:30:00Z","v":10606,"vw":50.754669},{"c":51.32,"h":51.32,"l":50.77,"n":11,"o":50.77,"t":"2026-10-12T12:45:00Z","v":887,"vw":50.974461},{"c":50.875,"h":51.13,"l":50.75,"n":1558,"o":50.75,"t":"2026-10-12T13:30:00Z","v":176712,"vw":50.859108},{"c":50.765,"h":50.94,"l":50.66,"n":3823,"o":50.91,"t":"2026-10-12T13:45:00Z","v":347320,"vw":50.76962},{"c":50.93,"h":51.07,"l":50.75,"n":5129,"o":50.77,"t":"2026-10-12T14:00:00Z","v":386778,"vw":50.950811},{"c":50.89,"h":50.97,"l":50.84,"n":2125,"o":50.94,"t":"2026-10-12T14:15:00Z","v":126326,"vw":50.900077},{"c":50.98,"h":51.035,"l":50.885,"n":4302,"o":50.89,"t":"2026-10-12T14:30:00Z","v":311614,"vw":50.991049},{"c":50.99,"h":51.05,"l":50.94,"n":3202,"o":50.98,"t":"2026-10-12T14:45:00Z","v":241103,"vw":51.018235},{"c":50.955,"h":51.035,"l":50.89,"n":2528,"o":51.005,"t":"2026-10-12T15:00:00Z","v":151984,"vw":50.945335},{"c":51.025,"h":51.03,"l":50.915,"n":1895,"o":50.95,"t":"2026-10-12T15:15:00Z","v":110531,"vw":50.952739},{"c":51.055,"h":51.085,"l":50.99,"n":2309,"o":51.02,"t":"2026-10-12T15:30:00Z","v":138017,"vw":51.034724},{"c":50.99,"h":51.065,"l":50.96,"n":1968,"o":51.065,"t":"2026-10-12T15:45:00Z","v":118441,"vw":51.005417},{"c":50.955,"h":51.035,"l":50.955,"n":1721,"o":50.995,"t":"2026-10-12T16:00:00Z","v":123308,"vw":50.998906},{"c":50.935,"h":50.98,"l":50.91,"n":1363,"o":50.955,"t":"2026-10-12T16:15:00Z","v":82221,"vw":50.948701},{"c":50.915,"h":50.955,"l":50.91,"n":1357,"o":50.93,"t":"2026-10-12T16:30:00Z","v":81884,"vw":50.932584},{"c":51.015,"h":51.015,"l":50.9,"n":1423,"o":50.915,"t":"2026-10-12T16:45:00Z","v":91671,"vw":50.935713},{"c":51.05,"h":51.06,"l":50.98,"n":1139,"o":51.01,"t":"2026-10-12T17:00:00Z","v":62646,"vw":51.021843},{"c":50.9801,"h":51.06,"l":50.975,"n":1245,"o":51.05,"t":"2026-10-12T17:15:00Z","v":75384,"vw":51.033856},{"c":50.965,"h":50.985,"l":50.89,"n":1063,"o":50.985,"t":"2026-10-12T17:30:00Z","v":65408,"vw":50.934787},{"c":50.95,"h":50.98,"l":50.885,"n":1807,"o":50.965,"t":"2026-10-12T17:45:00Z","v":148016,"vw":50.921874},{"c":50.895,"h":50.96,"l":50.87,"n":1241,"o":50.95,"t":"2026-10-12T18:00:00Z","v":57596,"vw":50.917803},{"c":50.89,"h":50.9,"l":50.86,"n":1302,"o":50.89,"t":"2026-10-12T18:15:00Z","v":75433,"vw":50.877886},{"c":50.895,"h":50.925,"l":50.87,"n":1265,"o":50.885,"t":"2026-10-12T18:30:00Z","v":65844,"vw":50.891655},{"c":50.915,"h":50.92,"l":50.865,"n":1794,"o":50.9,"t":"2026-10-12T18:45:00Z","v":130701,"vw":50.88398},{"c":50.905,"h":50.93,"l":50.875,"n":1415,"o":50.915,"t":"2026-10-12T19:00:00Z","v":60205,"vw":50.90461},{"c":50.895,"h":50.9267,"l":50.86,"n":2390,"o":50.91,"t":"2026-10-12T19:15:00Z","v":180240,"vw":50.888728},{"c":50.845,"h":50.93,"l":50.81,"n":2509,"o":50.89,"t":"2026-10-12T19:30:00Z","v":161822,"vw":50.866142},{"c":50.81,"h":50.88,"l":50.77,"n":5733,"o":50.85,"t":"2026-10-12T19:45:00Z","v":432857,"vw":50.816257},{"c":50.72,"h":50.82,"l":50.72,"n":104,"o":50.82,"t":"2026-10-12T20:00:00Z","v":807258,"vw":50.81978},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-10-12T20:15:00Z","v":300,"vw":50.72},{"c":51.01,"h":51.12,"l":51.01,"n":4,"o":51.12,"t":"2026-10-13T10:45:00Z","v":370,"vw":51.072174},{"c":50.8903,"h":50.96,"l":50.8903,"n":4,"o":50.96,"t":"2026-10-13T11:00:00Z","v":1250,"vw":50.929072},{"c":51.09,"h":51.09,"l":51.09,"n":2,"o":51.09,"t":"2026-10-13T11:15:00Z","v":200,"vw":51.09},{"c":51.17,"h":51.17,"l":51.17,"n":1,"o":51.17,"t":"2026-10-13T12:00:00Z","v":100,"vw":51.17},{"c":51.23,"h":51.23,"l":51.07,"n":119,"o":51.22,"t":"2026-10-13T12:15:00Z","v":11592,"vw":51.181468},{"c":51.2,"h":51.2,"l":51.2,"n":21,"o":51.2,"t":"2026-10-13T12:30:00Z","v":1067,"vw":51.2},{"c":51.25,"h":51.25,"l":51.11,"n":29,"o":51.11,"t":"2026-10-13T13:00:00Z","v":4795,"vw":51.174857},{"c":50.785,"h":51.26,"l":50.755,"n":1632,"o":51.1,"t":"2026-10-13T13:30:00Z","v":211062,"vw":51.071848},{"c":50.23,"h":50.85,"l":50.17,"n":1977,"o":50.79,"t":"2026-10-13T13:45:00Z","v":125240,"vw":50.406651},{"c":50.175,"h":50.24,"l":49.915,"n":2834,"o":50.23,"t":"2026-10-13T14:00:00Z","v":188047,"vw":50.050292},{"c":50.295,"h":50.33,"l":50.09,"n":1953,"o":50.175,"t":"2026-10-13T14:15:00Z","v":134597,"vw":50.21765},{"c":50.29,"h":50.34,"l":50.16,"n":2354,"o":50.3,"t":"2026-10-13T14:30:00Z","v":152941,"vw":50.265199},{"c":50.315,"h":50.37,"l":50.245,"n":2084,"o":50.285,"t":"2026-10-13T14:45:00Z","v":136363,"vw":50.308814},{"c":50.46,"h":50.47,"l":50.281,"n":2118,"o":50.315,"t":"2026-10-13T15:00:00Z","v":180789,"vw":50.396117},{"c":50.41,"h":50.52,"l":50.365,"n":2026,"o":50.46,"t":"2026-10-13T15:15:00Z","v":119070,"vw":50.456352},{"c":50.48,"h":50.52,"l":50.385,"n":1670,"o":50.41,"t":"2026-10-13T15:30:00Z","v":109979,"vw":50.44896},{"c":50.29,"h":50.48,"l":50.27,"n":1417,"o":50.48,"t":"2026-10-13T15:45:00Z","v":92354,"vw":50.37654},{"c":50.17,"h":50.285,"l":50.12,"n":1349,"o":50.285,"t":"2026-10-13T16:00:00Z","v":92494,"vw":50.204336},{"c":50.09,"h":50.185,"l":50.085,"n":1155,"o":50.18,"t":"2026-10-13T16:15:00Z","v":63467,"vw":50.13841},{"c":50.105,"h":50.105,"l":50.015,"n":1640,"o":50.0899,"t":"2026-10-13T16:30:00Z","v":151422,"vw":50.045053},{"c":50.09,"h":50.135,"l":50.05,"n":1399,"o":50.105,"t":"2026-10-13T16:45:00Z","v":65163,"vw":50.091405},{"c":50.105,"h":50.15,"l":50.055,"n":1537,"o":50.08,"t":"2026-10-13T17:00:00Z","v":95866,"vw":50.088313},{"c":50.09,"h":50.145,"l":50.07,"n":1350,"o":50.11,"t":"2026-10-13T17:15:00Z","v":78216,"vw":50.105964},{"c":50.105,"h":50.145,"l":50.08,"n":1942,"o":50.09,"t":"2026-10-13T17:30:00Z","v":141443,"vw":50.108641},{"c":50,"h":50.1,"l":49.975,"n":1821,"o":50.1,"t":"2026-10-13T17:45:00Z","v":109896,"vw":50.027556},{"c":50.07,"h":50.1199,"l":49.96,"n":2288,"o":50,"t":"2026-10-13T18:00:00Z","v":153478,"vw":50.035598},{"c":50.05,"h":50.08,"l":49.99,"n":1920,"o":50.08,"t":"2026-10-13T18:15:00Z","v":122877,"vw":50.021683},{"c":50.195,"h":50.225,"l":50.035,"n":2043,"o":50.05,"t":"2026-10-13T18:30:00Z","v":127678,"vw":50.113308},{"c":50.18,"h":50.19,"l":50.095,"n":1659,"o":50.19,"t":"2026-10-13T18:45:00Z","v":86555,"vw":50.132789},{"c":50.25,"h":50.255,"l":50.1625,"n":1812,"o":50.175,"t":"2026-10-13T19:00:00Z","v":111184,"vw":50.215081},{"c":50.28,"h":50.31,"l":50.225,"n":2354,"o":50.255,"t":"2026-10-13T19:15:00Z","v":154373,"vw":50.25921},{"c":50.385,"h":50.4,"l":50.25,"n":3195,"o":50.28,"t":"2026-10-13T19:30:00Z","v":209342,"vw":50.336724},{"c":50.23,"h":50.46,"l":50.215,"n":6459,"o":50.385,"t":"2026-10-13T19:45:00Z","v":500467,"vw":50.328716},{"c":50.27,"h":50.41,"l":50.22,"n":124,"o":50.22,"t":"2026-10-13T20:00:00Z","v":999760,"vw":50.22024},{"c":50.23,"h":50.23,"l":50.23,"n":23,"o":50.23,"t":"2026-10-14T12:15:00Z","v":1858,"vw":50.23},{"c":50.05,"h":50.4,"l":50.05,"n":90,"o":50.09,"t":"2026-10-14T12:30:00Z","v":2202,"vw":50.107793},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-10-14T13:00:00Z","v":100,"vw":49.84},{"c":49.4,"h":49.61,"l":49.4,"n":17,"o":49.61,"t":"2026-10-14T13:15:00Z","v":3418,"vw":49.488912},{"c":49.32,"h":49.74,"l":49.29,"n":2922,"o":49.39,"t":"2026-10-14T13:30:00Z","v":352528,"vw":49.422603},{"c":49.22,"h":49.38,"l":49.09,"n":3287,"o":49.31,"t":"2026-10-14T13:45:00Z","v":265036,"vw":49.213038},{"c":49.18,"h":49.3,"l":49.12,"n":3887,"o":49.22,"t":"2026-10-14T14:00:00Z","v":316049,"vw":49.193588},{"c":49.33,"h":49.36,"l":49.1,"n":3423,"o":49.17,"t":"2026-10-14T14:15:00Z","v":267944,"vw":49.249342},{"c":49.4,"h":49.43,"l":49.28,"n":2875,"o":49.33,"t":"2026-10-14T14:30:00Z","v":226750,"vw":49.356805},{"c":49.37,"h":49.5,"l":49.27,"n":3335,"o":49.395,"t":"2026-10-14T14:45:00Z","v":321137,"vw":49.386062},{"c":49.32,"h":49.36,"l":49.23,"n":3078,"o":49.36,"t":"2026-10-14T15:00:00Z","v":276889,"vw":49.296058},{"c":49.485,"h":49.49,"l":49.315,"n":1963,"o":49.32,"t":"2026-10-14T15:15:00Z","v":158342,"vw":49.418798},{"c":49.54,"h":49.58,"l":49.445,"n":2014,"o":49.485,"t":"2026-10-14T15:30:00Z","v":132364,"vw":49.525903},{"c":49.7,"h":49.7,"l":49.51,"n":1847,"o":49.54,"t":"2026-10-14T15:45:00Z","v":120518,"vw":49.639073},{"c":49.575,"h":49.705,"l":49.57,"n":1742,"o":49.695,"t":"2026-10-14T16:00:00Z","v":111805,"vw":49.637831},{"c":49.6,"h":49.63,"l":49.455,"n":2020,"o":49.58,"t":"2026-10-14T16:15:00Z","v":129254,"vw":49.539149},{"c":49.385,"h":49.635,"l":49.36,"n":1917,"o":49.59,"t":"2026-10-14T16:30:00Z","v":153906,"vw":49.499599},{"c":49.345,"h":49.405,"l":49.29,"n":2040,"o":49.3875,"t":"2026-10-14T16:45:00Z","v":145197,"vw":49.357006},{"c":49.395,"h":49.405,"l":49.32,"n":1938,"o":49.34,"t":"2026-10-14T17:00:00Z","v":136412,"vw":49.363364},{"c":49.435,"h":49.49,"l":49.37,"n":2049,"o":49.39,"t":"2026-10-14T17:15:00Z","v":129228,"vw":49.43027},{"c":49.435,"h":49.5,"l":49.385,"n":2664,"o":49.44,"t":"2026-10-14T17:30:00Z","v":227076,"vw":49.439822},{"c":49.37,"h":49.455,"l":49.345,"n":1826,"o":49.43,"t":"2026-10-14T17:45:00Z","v":125696,"vw":49.414154},{"c":49.39,"h":49.415,"l":49.295,"n":2462,"o":49.37,"t":"2026-10-14T18:00:00Z","v":209801,"vw":49.36737},{"c":49.445,"h":49.455,"l":49.32,"n":2063,"o":49.39,"t":"2026-10-14T18:15:00Z","v":185562,"vw":49.407348},{"c":49.42,"h":49.48,"l":49.405,"n":1808,"o":49.445,"t":"2026-10-14T18:30:00Z","v":150392,"vw":49.437078},{"c":49.465,"h":49.465,"l":49.35,"n":1800,"o":49.42,"t":"2026-10-14T18:45:00Z","v":112851,"vw":49.401574},{"c":49.5201,"h":49.555,"l":49.425,"n":2390,"o":49.46,"t":"2026-10-14T19:00:00Z","v":166764,"vw":49.493946},{"c":49.62,"h":49.62,"l":49.52,"n":2606,"o":49.525,"t":"2026-10-14T19:15:00Z","v":177441,"vw":49.564946},{"c":49.6,"h":49.635,"l":49.51,"n":3153,"o":49.615,"t":"2026-10-14T19:30:00Z","v":229871,"vw":49.564174},{"c":49.67,"h":49.68,"l":49.515,"n":9003,"o":49.595,"t":"2026-10-14T19:45:00Z","v":774116,"vw":49.608554},{"c":49.64,"h":49.64,"l":49.64,"n":69,"o":49.64,"t":"2026-10-14T20:00:00Z","v":908505,"vw":49.64},{"c":49.88,"h":49.88,"l":49.88,"n":7,"o":49.88,"t":"2026-10-14T23:30:00Z","v":408,"vw":49.88},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-15T08:30:00Z","v":200,"vw":49.75},{"c":49.99,"h":49.99,"l":49.99,"n":6,"o":49.99,"t":"2026-10-15T10:15:00Z","v":203,"vw":49.99},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-15T10:30:00Z","v":100,"vw":49.99},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-15T10:45:00Z","v":201,"vw":49.8},{"c":49.9,"h":50.18,"l":49.9,"n":38,"o":50.18,"t":"2026-10-15T12:45:00Z","v":1131,"vw":50.113838},{"c":50.05,"h":50.05,"l":50,"n":11,"o":50.05,"t":"2026-10-15T13:15:00Z","v":705,"vw":50.041667},{"c":49.385,"h":49.93,"l":49.36,"n":3302,"o":49.93,"t":"2026-10-15T13:30:00Z","v":357628,"vw":49.619233},{"c":49.78,"h":49.86,"l":49.37,"n":2693,"o":49.41,"t":"2026-10-15T13:45:00Z","v":187271,"vw":49.656672},{"c":50.08,"h":50.11,"l":49.705,"n":2914,"o":49.785,"t":"2026-10-15T14:00:00Z","v":216487,"vw":49.936847},{"c":50.105,"h":50.135,"l":49.96,"n":2252,"o":50.08,"t":"2026-10-15T14:15:00Z","v":154941,"vw":50.029055},{"c":50.435,"h":50.5,"l":50.11,"n":2971,"o":50.11,"t":"2026-10-15T14:30:00Z","v":221796,"vw":50.344827},{"c":50.245,"h":50.44,"l":50.16,"n":3064,"o":50.43,"t":"2026-10-15T14:45:00Z","v":285769,"vw":50.295101},{"c":50.12,"h":50.35,"l":50.105,"n":2068,"o":50.25,"t":"2026-10-15T15:00:00Z","v":140277,"vw":50.218078},{"c":50.07,"h":50.19,"l":50.05,"n":2303,"o":50.12,"t":"2026-10-15T15:15:00Z","v":189643,"vw":50.113116},{"c":50.22,"h":50.245,"l":50.065,"n":2020,"o":50.09,"t":"2026-10-15T15:30:00Z","v":114731,"vw":50.169725},{"c":50.12,"h":50.265,"l":50.065,"n":1792,"o":50.22,"t":"2026-10-15T15:45:00Z","v":110932,"vw":50.158005},{"c":50.105,"h":50.18,"l":50.075,"n":1831,"o":50.125,"t":"2026-10-15T16:00:00Z","v":102874,"vw":50.123395},{"c":50.275,"h":50.28,"l":50.1,"n":1642,"o":50.105,"t":"2026-10-15T16:15:00Z","v":97507,"vw":50.184075},{"c":50.335,"h":50.335,"l":50.24,"n":1812,"o":50.27,"t":"2026-10-15T16:30:00Z","v":107990,"vw":50.285661},{"c":50.355,"h":50.375,"l":50.315,"n":1487,"o":50.33,"t":"2026-10-15T16:45:00Z","v":110343,"vw":50.346873},{"c":50.43,"h":50.445,"l":50.4025,"n":394,"o":50.435,"t":"2026-10-15T18:00:00Z","v":29489,"vw":50.429416},{"c":50.465,"h":50.485,"l":50.405,"n":1663,"o":50.43,"t":"2026-10-15T18:15:00Z","v":125139,"vw":50.450735},{"c":50.415,"h":50.485,"l":50.415,"n":1742,"o":50.47,"t":"2026-10-15T18:30:00Z","v":114279,"vw":50.455176},{"c":50.47,"h":50.51,"l":50.42,"n":1820,"o":50.42,"t":"2026-10-15T18:45:00Z","v":107530,"vw":50.471095},{"c":50.525,"h":50.525,"l":50.445,"n":1918,"o":50.4651,"t":"2026-10-15T19:00:00Z","v":115819,"vw":50.486493},{"c":50.5,"h":50.55,"l":50.46,"n":2240,"o":50.52,"t":"2026-10-15T19:15:00Z","v":126843,"vw":50.50467},{"c":50.445,"h":50.54,"l":50.44,"n":3174,"o":50.505,"t":"2026-10-15T19:30:00Z","v":241102,"vw":50.4902},{"c":50.36,"h":50.455,"l":50.29,"n":8143,"o":50.44,"t":"2026-10-15T19:45:00Z","v":720951,"vw":50.367547},{"c":50.35,"h":50.35,"l":50.35,"n":64,"o":50.35,"t":"2026-10-15T20:00:00Z","v":1140883,"vw":50.35},{"c":50.35,"h":50.35,"l":50.34,"n":3,"o":50.34,"t":"2026-10-15T20:30:00Z","v":259,"vw":50.345}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26134698867572015,"strike":68.46960047681178,"iv":3.5463851223058165,"gamma":0.033843280924063426,"theta":-0.5566893986410238,"vega":0.003532720355833933,"rho":0.00012732165257159153,"breakevenPct":36.50635047763157},{"delta":0.15,"premium":0.30386036445826325,"strike":66.67956360175734,"iv":3.249158419232952,"gamma":0.05985187940011853,"theta":-0.5264520078054914,"vega":0.004169208012760282,"rho":0.00019341637238280544,"breakevenPct":33.03559874124249},{"delta":0.2,"premium":0.3463737402408064,"strike":64.88952672670288,"iv":2.9519317161600873,"gamma":0.08586047787617365,"theta":-0.4962146169699589,"vega":0.004805695669686631,"rho":0.00025951109219401943,"breakevenPct":29.564847004853405},{"delta":0.25,"premium":0.38888711602334947,"strike":63.09948985164844,"iv":2.6547050130872227,"gamma":0.11186907635222876,"theta":-0.4659772261344265,"vega":0.0054421833266129795,"rho":0.0003256058120052333,"breakevenPct":26.094095268464326},{"delta":0.3,"premium":0.43140049180589257,"strike":61.309452976593995,"iv":2.3574783100143586,"gamma":0.13787767482828386,"theta":-0.43573983529889404,"vega":0.0060786709835393285,"rho":0.00039170053181644725,"breakevenPct":22.623343532075243},{"delta":0.35,"premium":0.4739138675884357,"strike":59.51941610153955,"iv":2.0602516069414936,"gamma":0.163886273304339,"theta":-0.4055024444633616,"vega":0.006715158640465678,"rho":0.0004577952516276612,"breakevenPct":19.15259179568616},{"delta":0.4,"premium":0.5164272433709789,"strike":57.7293792264851,"iv":1.763024903868629,"gamma":0.1898948717803941,"theta":-0.37526505362782914,"vega":0.007351646297392027,"rho":0.0005238899714388751,"breakevenPct":15.681840059297077},{"delta":0.45,"premium":0.558940619153522,"strike":55.93934235143065,"iv":1.4657982007957644,"gamma":0.2159034702564492,"theta":-0.3450276627922967,"vega":0.007988133954318376,"rho":0.0005899846912500891,"breakevenPct":12.211088322907994},{"delta":0.5,"premium":0.6014539949360651,"strike":54.149305476376206,"iv":1.1685714977228998,"gamma":0.24191206873250434,"theta":-0.31479027195676423,"vega":0.008624621611244724,"rho":0.000656079411061303,"breakevenPct":8.74033658651891},{"delta":0.55,"premium":0.6439673707186082,"strike":52.35926860132176,"iv":0.8713447946500348,"gamma":0.26792066720855945,"theta":-0.2845528811212317,"vega":0.009261109268171072,"rho":0.000722174130872517,"breakevenPct":5.269584850129824},{"delta":0.6,"premium":0.6864807465011513,"strike":50.56923172626732,"iv":0.5741180915771711,"gamma":0.2939292656846145,"theta":-0.25431549028569933,"vega":0.00989759692509742,"rho":0.0007882688506837308,"breakevenPct":1.7988331137407485},{"delta":0.65,"premium":2.5801615866053,"strike":48.10084688221687,"iv":0.9575042640771979,"gamma":0.27389062545150306,"theta":-0.26228441712680756,"vega":0.009285298782562686,"rho":0.0008049475230846286,"breakevenPct":0.6574150324174177},{"delta":0.7,"premium":5.336996757580807,"strike":45.31616489133252,"iv":1.6582436542197154,"gamma":0.23238127860619961,"theta":-0.2880680199520385,"vega":0.008090722217405335,"rho":0.0007985846953733848,"breakevenPct":0.6021085380602302},{"delta":0.75,"premium":8.09383192855632,"strike":42.53148290044816,"iv":2.358983044362234,"gamma":0.19087193176089612,"theta":-0.3138516227772695,"vega":0.006896145652247981,"rho":0.0007922218676621411,"breakevenPct":0.5468020437030426},{"delta":0.8,"premium":10.850667099531833,"strike":39.7468009095638,"iv":3.059722434504754,"gamma":0.1493625849155926,"theta":-0.3396352256025005,"vega":0.0057015690870906265,"rho":0.0007858590399508974,"breakevenPct":0.49149554934585504},{"delta":0.85,"premium":13.60750227050734,"strike":36.96211891867945,"iv":3.760461824647271,"gamma":0.10785323807028918,"theta":-0.36541882842773143,"vega":0.004506992521933276,"rho":0.0007794962122396536,"breakevenPct":0.43618905498866756},{"delta":0.9,"premium":16.364337441482853,"strike":34.1774369277951,"iv":4.46120121478979,"gamma":0.06634389122498568,"theta":-0.3912024312529625,"vega":0.0033124159567759224,"rho":0.0007731333845284098,"breakevenPct":0.3808825606314799}],"put":[{"delta":0.1,"premium":0.231287812201853,"strike":41.25756244037059,"iv":2.7142062057161507,"gamma":0.05723229221401361,"theta":-0.45722705288744075,"vega":0.004013794631065222,"rho":-0.00014074532820852547,"breakevenPct":18.517825961929017},{"delta":0.15,"premium":0.23948589693518887,"strike":42.897179387037774,"iv":2.2820407507806384,"gamma":0.11183988932316334,"theta":-0.4092287308905464,"vega":0.00511773412261338,"rho":-0.00020825649968116977,"breakevenPct":15.277669334453654},{"delta":0.2,"premium":0.2476839816685248,"strike":44.536796333704956,"iv":1.8498752958451263,"gamma":0.1664474864323131,"theta":-0.361230408893652,"vega":0.006221673614161538,"rho":-0.00027576767115381406,"breakevenPct":12.03751270697829},{"delta":0.25,"premium":0.2558820664018607,"strike":46.17641328037214,"iv":1.417709840909614,"gamma":0.2210550835414628,"theta":-0.31323208689675763,"vega":0.007325613105709696,"rho":-0.00034327884262645833,"breakevenPct":8.79735607950293},{"delta":0.3,"premium":0.2640801511351966,"strike":47.81603022703931,"iv":0.985544385974102,"gamma":0.27566268065061256,"theta":-0.26523376489986333,"vega":0.008429552597257854,"rho":-0.0004107900140991026,"breakevenPct":5.557199452027568},{"delta":0.35,"premium":0.2722782358685325,"strike":49.455647173706495,"iv":0.5533789310385901,"gamma":0.33027027775976225,"theta":-0.21723544290296898,"vega":0.009533492088806012,"rho":-0.0004783011855717469,"breakevenPct":2.317042824552207},{"delta":0.4,"premium":0.8359473713022467,"strike":50.58892112472677,"iv":0.5136914623664883,"gamma":0.3292224657036326,"theta":-0.2109997422967269,"vega":0.009514244437330038,"rho":-0.0005606107474799855,"breakevenPct":1.1857522275580503},{"delta":0.45,"premium":1.675688945108004,"strike":51.470539574916536,"iv":0.6690679030348838,"gamma":0.30051358202643597,"theta":-0.22552031459721625,"vega":0.008936766050099559,"rho":-0.0006502751980478308,"breakevenPct":1.1025806756533547},{"delta":0.5,"premium":2.515430518913761,"strike":52.35215802510631,"iv":0.8244443437032793,"gamma":0.27180469834923937,"theta":-0.2400408868977056,"vega":0.008359287662869077,"rho":-0.000739939648615676,"breakevenPct":1.019409123748659},{"delta":0.55,"premium":3.3551720927195197,"strike":53.23377647529608,"iv":0.9798207843716751,"gamma":0.24309581467204272,"theta":-0.254561459198195,"vega":0.007781809275638596,"rho":-0.0008296040991835214,"breakevenPct":0.9362375718439633},{"delta":0.6,"premium":4.194913666525276,"strike":54.11539492548585,"iv":1.1351972250400704,"gamma":0.2143869309948461,"theta":-0.2690820314986843,"vega":0.007204330888408116,"rho":-0.0009192685497513666,"breakevenPct":0.8530660199392678},{"delta":0.65,"premium":5.034655240331035,"strike":54.99701337567563,"iv":1.290573665708466,"gamma":0.18567804731764945,"theta":-0.2836026037991737,"vega":0.006626852501177635,"rho":-0.0010089330003192117,"breakevenPct":0.7698944680345721},{"delta":0.7,"premium":5.874396814136791,"strike":55.8786318258654,"iv":1.4459501063768614,"gamma":0.15696916364045285,"theta":-0.29812317609966305,"vega":0.006049374113947154,"rho":-0.001098597450887057,"breakevenPct":0.6867229161298765},{"delta":0.75,"premium":6.7141383879425485,"strike":56.76025027605517,"iv":1.601326547045257,"gamma":0.1282602799632562,"theta":-0.3126437484001524,"vega":0.005471895726716673,"rho":-0.0011882619014549024,"breakevenPct":0.6035513642251807},{"delta":0.8,"premium":7.553879961748307,"strike":57.641868726244944,"iv":1.7567029877136526,"gamma":0.09955139628605955,"theta":-0.3271643207006417,"vega":0.004894417339486192,"rho":-0.0012779263520227477,"breakevenPct":0.520379812320485},{"delta":0.85,"premium":8.393621535554065,"strike":58.52348717643471,"iv":1.912079428382048,"gamma":0.07084251260886293,"theta":-0.3416848930011311,"vega":0.004316938952255711,"rho":-0.0013675908025905929,"breakevenPct":0.4372082604157894},{"delta":0.9,"premium":9.233363109359823,"strike":59.40510562662448,"iv":2.067455869050444,"gamma":0.04213362893166628,"theta":-0.35620546530162045,"vega":0.0037394605650252297,"rho":-0.0014572552531584382,"breakevenPct":0.3540367085110937}]},"raw":{"call":[{"delta":0.1,"premium":0.26134698867572015,"strike":68.46960047681178,"iv":3.5463851223058165,"gamma":0.033843280924063426,"theta":-0.5566893986410238,"vega":0.003532720355833933,"rho":0.00012732165257159153,"breakevenPct":36.50635047763157},{"delta":0.15,"premium":0.30386036445826325,"strike":66.67956360175734,"iv":3.249158419232952,"gamma":0.05985187940011853,"theta":-0.5264520078054914,"vega":0.004169208012760282,"rho":0.00019341637238280544,"breakevenPct":33.03559874124249},{"delta":0.2,"premium":0.3463737402408064,"strike":64.88952672670288,"iv":2.9519317161600873,"gamma":0.08586047787617365,"theta":-0.4962146169699589,"vega":0.004805695669686631,"rho":0.00025951109219401943,"breakevenPct":29.564847004853405},{"delta":0.25,"premium":0.38888711602334947,"strike":63.09948985164844,"iv":2.6547050130872227,"gamma":0.11186907635222876,"theta":-0.4659772261344265,"vega":0.0054421833266129795,"rho":0.0003256058120052333,"breakevenPct":26.094095268464326},{"delta":0.3,"premium":0.43140049180589257,"strike":61.309452976593995,"iv":2.3574783100143586,"gamma":0.13787767482828386,"theta":-0.43573983529889404,"vega":0.0060786709835393285,"rho":0.00039170053181644725,"breakevenPct":22.623343532075243},{"delta":0.35,"premium":0.4739138675884357,"strike":59.51941610153955,"iv":2.0602516069414936,"gamma":0.163886273304339,"theta":-0.4055024444633616,"vega":0.006715158640465678,"rho":0.0004577952516276612,"breakevenPct":19.15259179568616},{"delta":0.4,"premium":0.5164272433709789,"strike":57.7293792264851,"iv":1.763024903868629,"gamma":0.1898948717803941,"theta":-0.37526505362782914,"vega":0.007351646297392027,"rho":0.0005238899714388751,"breakevenPct":15.681840059297077},{"delta":0.45,"premium":0.558940619153522,"strike":55.93934235143065,"iv":1.4657982007957644,"gamma":0.2159034702564492,"theta":-0.3450276627922967,"vega":0.007988133954318376,"rho":0.0005899846912500891,"breakevenPct":12.211088322907994},{"delta":0.5,"premium":0.6014539949360651,"strike":54.149305476376206,"iv":1.1685714977228998,"gamma":0.24191206873250434,"theta":-0.31479027195676423,"vega":0.008624621611244724,"rho":0.000656079411061303,"breakevenPct":8.74033658651891},{"delta":0.55,"premium":0.6439673707186082,"strike":52.35926860132176,"iv":0.8713447946500348,"gamma":0.26792066720855945,"theta":-0.2845528811212317,"vega":0.009261109268171072,"rho":0.000722174130872517,"breakevenPct":5.269584850129824},{"delta":0.6,"premium":0.6864807465011513,"strike":50.56923172626732,"iv":0.5741180915771711,"gamma":0.2939292656846145,"theta":-0.25431549028569933,"vega":0.00989759692509742,"rho":0.0007882688506837308,"breakevenPct":1.7988331137407485},{"delta":0.65,"premium":2.5801615866053,"strike":48.10084688221687,"iv":0.9575042640771979,"gamma":0.27389062545150306,"theta":-0.26228441712680756,"vega":0.009285298782562686,"rho":0.0008049475230846286,"breakevenPct":0.6574150324174177},{"delta":0.7,"premium":5.336996757580807,"strike":45.31616489133252,"iv":1.6582436542197154,"gamma":0.23238127860619961,"theta":-0.2880680199520385,"vega":0.008090722217405335,"rho":0.0007985846953733848,"breakevenPct":0.6021085380602302},{"delta":0.75,"premium":8.09383192855632,"strike":42.53148290044816,"iv":2.358983044362234,"gamma":0.19087193176089612,"theta":-0.3138516227772695,"vega":0.006896145652247981,"rho":0.0007922218676621411,"breakevenPct":0.5468020437030426},{"delta":0.8,"premium":10.850667099531833,"strike":39.7468009095638,"iv":3.059722434504754,"gamma":0.1493625849155926,"theta":-0.3396352256025005,"vega":0.0057015690870906265,"rho":0.0007858590399508974,"breakevenPct":0.49149554934585504},{"delta":0.85,"premium":13.60750227050734,"strike":36.96211891867945,"iv":3.760461824647271,"gamma":0.10785323807028918,"theta":-0.36541882842773143,"vega":0.004506992521933276,"rho":0.0007794962122396536,"breakevenPct":0.43618905498866756},{"delta":0.9,"premium":16.364337441482853,"strike":34.1774369277951,"iv":4.46120121478979,"gamma":0.06634389122498568,"theta":-0.3912024312529625,"vega":0.0033124159567759224,"rho":0.0007731333845284098,"breakevenPct":0.3808825606314799}],"put":[{"delta":0.1,"premium":0.231287812201853,"strike":41.25756244037059,"iv":2.7142062057161507,"gamma":0.05723229221401361,"theta":-0.45722705288744075,"vega":0.004013794631065222,"rho":-0.00014074532820852547,"breakevenPct":18.517825961929017},{"delta":0.15,"premium":0.23948589693518887,"strike":42.897179387037774,"iv":2.2820407507806384,"gamma":0.11183988932316334,"theta":-0.4092287308905464,"vega":0.00511773412261338,"rho":-0.00020825649968116977,"breakevenPct":15.277669334453654},{"delta":0.2,"premium":0.2476839816685248,"strike":44.536796333704956,"iv":1.8498752958451263,"gamma":0.1664474864323131,"theta":-0.361230408893652,"vega":0.006221673614161538,"rho":-0.00027576767115381406,"breakevenPct":12.03751270697829},{"delta":0.25,"premium":0.2558820664018607,"strike":46.17641328037214,"iv":1.417709840909614,"gamma":0.2210550835414628,"theta":-0.31323208689675763,"vega":0.007325613105709696,"rho":-0.00034327884262645833,"breakevenPct":8.79735607950293},{"delta":0.3,"premium":0.2640801511351966,"strike":47.81603022703931,"iv":0.985544385974102,"gamma":0.27566268065061256,"theta":-0.26523376489986333,"vega":0.008429552597257854,"rho":-0.0004107900140991026,"breakevenPct":5.557199452027568},{"delta":0.35,"premium":0.2722782358685325,"strike":49.455647173706495,"iv":0.5533789310385901,"gamma":0.33027027775976225,"theta":-0.21723544290296898,"vega":0.009533492088806012,"rho":-0.0004783011855717469,"breakevenPct":2.317042824552207},{"delta":0.4,"premium":0.8359473713022467,"strike":50.58892112472677,"iv":0.5136914623664883,"gamma":0.3292224657036326,"theta":-0.2109997422967269,"vega":0.009514244437330038,"rho":-0.0005606107474799855,"breakevenPct":1.1857522275580503},{"delta":0.45,"premium":1.675688945108004,"strike":51.470539574916536,"iv":0.6690679030348838,"gamma":0.30051358202643597,"theta":-0.22552031459721625,"vega":0.008936766050099559,"rho":-0.0006502751980478308,"breakevenPct":1.1025806756533547},{"delta":0.5,"premium":2.515430518913761,"strike":52.35215802510631,"iv":0.8244443437032793,"gamma":0.27180469834923937,"theta":-0.2400408868977056,"vega":0.008359287662869077,"rho":-0.000739939648615676,"breakevenPct":1.019409123748659},{"delta":0.55,"premium":3.3551720927195197,"strike":53.23377647529608,"iv":0.9798207843716751,"gamma":0.24309581467204272,"theta":-0.254561459198195,"vega":0.007781809275638596,"rho":-0.0008296040991835214,"breakevenPct":0.9362375718439633},{"delta":0.6,"premium":4.194913666525276,"strike":54.11539492548585,"iv":1.1351972250400704,"gamma":0.2143869309948461,"theta":-0.2690820314986843,"vega":0.007204330888408116,"rho":-0.0009192685497513666,"breakevenPct":0.8530660199392678},{"delta":0.65,"premium":5.034655240331035,"strike":54.99701337567563,"iv":1.290573665708466,"gamma":0.18567804731764945,"theta":-0.2836026037991737,"vega":0.006626852501177635,"rho":-0.0010089330003192117,"breakevenPct":0.7698944680345721},{"delta":0.7,"premium":5.874396814136791,"strike":55.8786318258654,"iv":1.4459501063768614,"gamma":0.15696916364045285,"theta":-0.29812317609966305,"vega":0.006049374113947154,"rho":-0.001098597450887057,"breakevenPct":0.6867229161298765},{"delta":0.75,"premium":6.7141383879425485,"strike":56.76025027605517,"iv":1.601326547045257,"gamma":0.1282602799632562,"theta":-0.3126437484001524,"vega":0.005471895726716673,"rho":-0.0011882619014549024,"breakevenPct":0.6035513642251807},{"delta":0.8,"premium":7.553879961748307,"strike":57.641868726244944,"iv":1.7567029877136526,"gamma":0.09955139628605955,"theta":-0.3271643207006417,"vega":0.004894417339486192,"rho":-0.0012779263520227477,"breakevenPct":0.520379812320485},{"delta":0.85,"premium":8.393621535554065,"strike":58.52348717643471,"iv":1.912079428382048,"gamma":0.07084251260886293,"theta":-0.3416848930011311,"vega":0.004316938952255711,"rho":-0.0013675908025905929,"breakevenPct":0.4372082604157894},{"delta":0.9,"premium":9.233363109359823,"strike":59.40510562662448,"iv":2.067455869050444,"gamma":0.04213362893166628,"theta":-0.35620546530162045,"vega":0.0037394605650252297,"rho":-0.0014572552531584382,"breakevenPct":0.3540367085110937}]}},"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"}}