{"symbol":"KNF","url":"https://intraalpha.com/companies/KNF","capturedAt":"2026-10-22T22:59:52.114Z","state":"ready","quote":{"symbol":"KNF","last_price":53.85,"prev_close":52.44,"regular_close":53.85,"change":1.41,"change_pct":2.6888,"regular_change":1.41,"regular_change_pct":2.6888,"extended_change":0,"extended_change_pct":0,"bid":51.12,"ask":55.42,"bid_size":100,"ask_size":200,"volume":715408,"vwap":53.550549,"open":52.38,"high":53.9879,"low":51.8825,"close":53.85,"trade_count":12500,"last_trade_at":"2026-10-22T22:30:00.001701486Z","last_quote_at":"2026-10-22T20:00:27.009219215Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:49.116504764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KNF","fetched_at":"2026-10-22T22:59:51.633020+00:00","name":"Knife River Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"BUILDING MATERIALS","country":"USA","description":"Knife River Corporation provides aggregates-based construction materials and contracting services in the United States. The company is headquartered in Bismarck, North Dakota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2976674000,"ebitda":494417000,"pe_ratio":20.81,"peg_ratio":1.617,"book_value":28.29,"dividend_per_share":null,"dividend_yield":null,"eps":2.52,"revenue_ttm":3307499000,"gross_profit_ttm":589672000,"profit_margin":0.0423,"operating_margin_ttm":0.088,"return_on_assets_ttm":0.045,"return_on_equity_ttm":0.0912,"quarterly_earnings_growth":-0.135,"quarterly_revenue_growth":0.126,"analyst_target_price":75.12,"analyst_number":1,"beta":0.599,"fifty_two_week_high":96.28,"fifty_two_week_low":47.79,"fifty_day_ma":57.28,"two_hundred_day_ma":74.98,"shares_outstanding":56763000,"forward_pe":13.61,"price_to_sales":0.9,"price_to_book":1.818,"ev_to_revenue":1.375,"ev_to_ebitda":9.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:51.633020+00:00"},"optionObservedAt":"2026-10-22T19:55:03.133Z","bars":[{"c":48.43,"h":49.145,"l":48.43,"n":73,"o":49.05,"t":"2026-10-15T13:30:00Z","v":9425,"vw":48.91898},{"c":48.63,"h":48.87,"l":48.3,"n":61,"o":48.78,"t":"2026-10-15T13:35:00Z","v":3169,"vw":48.6976},{"c":48.75,"h":48.865,"l":48.75,"n":63,"o":48.865,"t":"2026-10-15T13:40:00Z","v":3045,"vw":48.796645},{"c":48.855,"h":48.99,"l":48.51,"n":155,"o":48.51,"t":"2026-10-15T13:45:00Z","v":4160,"vw":48.881296},{"c":48.94,"h":48.985,"l":48.93,"n":29,"o":48.985,"t":"2026-10-15T13:50:00Z","v":958,"vw":48.95125},{"c":49.35,"h":49.485,"l":48.925,"n":180,"o":48.925,"t":"2026-10-15T13:55:00Z","v":16147,"vw":49.298796},{"c":49.5625,"h":49.6,"l":49.54,"n":64,"o":49.6,"t":"2026-10-15T14:00:00Z","v":2013,"vw":49.562341},{"c":49.5,"h":49.6,"l":49.47,"n":74,"o":49.56,"t":"2026-10-15T14:05:00Z","v":3659,"vw":49.522036},{"c":49.775,"h":49.8,"l":49.3614,"n":232,"o":49.485,"t":"2026-10-15T14:10:00Z","v":10434,"vw":49.677675},{"c":49.705,"h":49.905,"l":49.67,"n":112,"o":49.76,"t":"2026-10-15T14:15:00Z","v":3996,"vw":49.758087},{"c":49.71,"h":49.75,"l":49.615,"n":102,"o":49.64,"t":"2026-10-15T14:20:00Z","v":2459,"vw":49.700735},{"c":49.63,"h":49.695,"l":49.63,"n":47,"o":49.665,"t":"2026-10-15T14:25:00Z","v":1057,"vw":49.662751},{"c":50.07,"h":50.07,"l":49.65,"n":248,"o":49.65,"t":"2026-10-15T14:30:00Z","v":3621,"vw":49.872797},{"c":50,"h":50.05,"l":50,"n":72,"o":50.05,"t":"2026-10-15T14:35:00Z","v":2348,"vw":50.026},{"c":50,"h":50,"l":49.98,"n":69,"o":49.98,"t":"2026-10-15T14:40:00Z","v":2459,"vw":49.9975},{"c":49.78,"h":49.88,"l":49.78,"n":40,"o":49.88,"t":"2026-10-15T14:45:00Z","v":814,"vw":49.8075},{"c":49.78,"h":49.78,"l":49.73,"n":109,"o":49.73,"t":"2026-10-15T14:50:00Z","v":2005,"vw":49.75939},{"c":49.83,"h":49.85,"l":49.74,"n":187,"o":49.755,"t":"2026-10-15T14:55:00Z","v":5984,"vw":49.767731},{"c":50.048431,"h":50.08,"l":49.8501,"n":175,"o":49.9799,"t":"2026-10-15T15:00:00Z","v":4766,"vw":49.995257},{"c":49.95,"h":49.98,"l":49.85,"n":65,"o":49.98,"t":"2026-10-15T15:05:00Z","v":1646,"vw":49.908},{"c":50.16,"h":50.165,"l":49.995,"n":114,"o":49.995,"t":"2026-10-15T15:10:00Z","v":2790,"vw":50.122778},{"c":50.15,"h":50.23,"l":50.15,"n":79,"o":50.2,"t":"2026-10-15T15:15:00Z","v":1781,"vw":50.187},{"c":50.105,"h":50.17,"l":50.05,"n":114,"o":50.08,"t":"2026-10-15T15:20:00Z","v":2299,"vw":50.104305},{"c":50.15,"h":50.15,"l":50.105,"n":39,"o":50.105,"t":"2026-10-15T15:25:00Z","v":526,"vw":50.119516},{"c":49.95,"h":50.11,"l":49.95,"n":73,"o":50.11,"t":"2026-10-15T15:30:00Z","v":1327,"vw":50.051428},{"c":49.9,"h":49.95,"l":49.9,"n":40,"o":49.95,"t":"2026-10-15T15:35:00Z","v":726,"vw":49.922},{"c":49.9,"h":49.91,"l":49.9,"n":31,"o":49.91,"t":"2026-10-15T15:40:00Z","v":424,"vw":49.905},{"c":50.01,"h":50.01,"l":49.9,"n":41,"o":49.936628,"t":"2026-10-15T15:45:00Z","v":1936,"vw":49.928305},{"c":49.88,"h":49.93,"l":49.85,"n":85,"o":49.91,"t":"2026-10-15T15:50:00Z","v":5763,"vw":49.913412},{"c":49.94,"h":49.94,"l":49.85,"n":49,"o":49.88,"t":"2026-10-15T15:55:00Z","v":1063,"vw":49.8925},{"c":49.94,"h":49.95,"l":49.94,"n":43,"o":49.95,"t":"2026-10-15T16:00:00Z","v":599,"vw":49.945},{"c":49.85,"h":49.93,"l":49.85,"n":87,"o":49.92,"t":"2026-10-15T16:05:00Z","v":2142,"vw":49.887486},{"c":49.555,"h":49.845,"l":49.555,"n":131,"o":49.845,"t":"2026-10-15T16:10:00Z","v":9007,"vw":49.776476},{"c":49.59,"h":49.66,"l":49.59,"n":48,"o":49.63,"t":"2026-10-15T16:15:00Z","v":2093,"vw":49.623846},{"c":49.57,"h":49.62,"l":49.57,"n":34,"o":49.62,"t":"2026-10-15T16:20:00Z","v":1204,"vw":49.593333},{"c":49.55,"h":49.59,"l":49.53,"n":56,"o":49.57,"t":"2026-10-15T16:25:00Z","v":1908,"vw":49.572167},{"c":49.61,"h":49.61,"l":49.58,"n":46,"o":49.58,"t":"2026-10-15T16:30:00Z","v":1179,"vw":49.585177},{"c":49.47,"h":49.645,"l":49.47,"n":104,"o":49.6,"t":"2026-10-15T16:35:00Z","v":4708,"vw":49.627656},{"c":49.52,"h":49.52,"l":49.465,"n":73,"o":49.49,"t":"2026-10-15T16:40:00Z","v":2119,"vw":49.480385},{"c":49.49,"h":49.53,"l":49.49,"n":52,"o":49.53,"t":"2026-10-15T16:45:00Z","v":874,"vw":49.516667},{"c":49.595,"h":49.6,"l":49.49,"n":102,"o":49.495,"t":"2026-10-15T16:50:00Z","v":2694,"vw":49.536631},{"c":49.5345,"h":49.61,"l":49.48,"n":95,"o":49.61,"t":"2026-10-15T16:55:00Z","v":6885,"vw":49.593816},{"c":49.52,"h":49.575,"l":49.52,"n":31,"o":49.5201,"t":"2026-10-15T17:00:00Z","v":1631,"vw":49.54426},{"c":49.52,"h":49.52,"l":49.46,"n":65,"o":49.52,"t":"2026-10-15T17:05:00Z","v":1532,"vw":49.51177},{"c":49.41,"h":49.46,"l":49.41,"n":48,"o":49.46,"t":"2026-10-15T17:10:00Z","v":963,"vw":49.4425},{"c":49.465,"h":49.465,"l":49.4157,"n":49,"o":49.44,"t":"2026-10-15T17:15:00Z","v":1138,"vw":49.439726},{"c":49.5,"h":49.505,"l":49.5,"n":67,"o":49.5,"t":"2026-10-15T17:20:00Z","v":1547,"vw":49.501721},{"c":49.55,"h":49.55,"l":49.55,"n":56,"o":49.55,"t":"2026-10-15T17:25:00Z","v":727,"vw":49.55},{"c":49.69,"h":49.69,"l":49.59,"n":148,"o":49.59,"t":"2026-10-15T17:30:00Z","v":8260,"vw":49.631454},{"c":49.67,"h":49.68,"l":49.67,"n":37,"o":49.68,"t":"2026-10-15T17:35:00Z","v":573,"vw":49.675},{"c":49.53,"h":49.71,"l":49.53,"n":157,"o":49.685,"t":"2026-10-15T17:40:00Z","v":7769,"vw":49.66764},{"c":49.49,"h":49.6199,"l":49.49,"n":125,"o":49.57,"t":"2026-10-15T17:45:00Z","v":6646,"vw":49.555432},{"c":49.49,"h":49.54,"l":49.49,"n":72,"o":49.52,"t":"2026-10-15T17:50:00Z","v":1610,"vw":49.514286},{"c":49.47,"h":49.4704,"l":49.41,"n":90,"o":49.47,"t":"2026-10-15T17:55:00Z","v":2108,"vw":49.45075},{"c":49.57,"h":49.57,"l":49.46,"n":142,"o":49.465,"t":"2026-10-15T18:00:00Z","v":3270,"vw":49.510501},{"c":49.47,"h":49.585,"l":49.47,"n":97,"o":49.585,"t":"2026-10-15T18:05:00Z","v":3014,"vw":49.506322},{"c":49.44,"h":49.44,"l":49.42,"n":32,"o":49.42,"t":"2026-10-15T18:10:00Z","v":613,"vw":49.43},{"c":49.49,"h":49.52,"l":49.44,"n":89,"o":49.44,"t":"2026-10-15T18:15:00Z","v":2855,"vw":49.472648},{"c":49.52,"h":49.52,"l":49.46,"n":78,"o":49.48,"t":"2026-10-15T18:20:00Z","v":1941,"vw":49.483867},{"c":49.555,"h":49.56,"l":49.49,"n":109,"o":49.49,"t":"2026-10-15T18:25:00Z","v":2453,"vw":49.535757},{"c":49.57,"h":49.57,"l":49.56,"n":56,"o":49.56,"t":"2026-10-15T18:30:00Z","v":901,"vw":49.565968},{"c":49.5712,"h":49.5712,"l":49.48,"n":153,"o":49.54,"t":"2026-10-15T18:35:00Z","v":4667,"vw":49.544013},{"c":49.61,"h":49.61,"l":49.52,"n":123,"o":49.52,"t":"2026-10-15T18:40:00Z","v":4918,"vw":49.558111},{"c":49.5538,"h":49.63,"l":49.5538,"n":105,"o":49.6,"t":"2026-10-15T18:45:00Z","v":3660,"vw":49.594308},{"c":49.615,"h":49.625,"l":49.57,"n":120,"o":49.57,"t":"2026-10-15T18:50:00Z","v":2461,"vw":49.597903},{"c":49.6166,"h":49.6166,"l":49.57,"n":125,"o":49.615,"t":"2026-10-15T18:55:00Z","v":3114,"vw":49.600664},{"c":49.795,"h":49.8,"l":49.64,"n":233,"o":49.64,"t":"2026-10-15T19:00:00Z","v":5163,"vw":49.721847},{"c":49.8,"h":49.8,"l":49.76,"n":60,"o":49.76,"t":"2026-10-15T19:05:00Z","v":1362,"vw":49.783679},{"c":49.76,"h":49.78,"l":49.74,"n":137,"o":49.78,"t":"2026-10-15T19:10:00Z","v":3796,"vw":49.754976},{"c":49.73,"h":49.78,"l":49.73,"n":113,"o":49.76,"t":"2026-10-15T19:15:00Z","v":1590,"vw":49.755},{"c":49.75,"h":49.78,"l":49.75,"n":121,"o":49.75,"t":"2026-10-15T19:20:00Z","v":2215,"vw":49.757019},{"c":49.77,"h":49.77,"l":49.76,"n":68,"o":49.76,"t":"2026-10-15T19:25:00Z","v":1135,"vw":49.766667},{"c":49.86,"h":49.87,"l":49.76,"n":234,"o":49.76,"t":"2026-10-15T19:30:00Z","v":3673,"vw":49.817219},{"c":49.835,"h":49.9,"l":49.81,"n":184,"o":49.875,"t":"2026-10-15T19:35:00Z","v":4744,"vw":49.863306},{"c":49.9,"h":49.9,"l":49.8095,"n":270,"o":49.87,"t":"2026-10-15T19:40:00Z","v":6225,"vw":49.851174},{"c":49.855,"h":49.925,"l":49.855,"n":223,"o":49.925,"t":"2026-10-15T19:45:00Z","v":5488,"vw":49.879764},{"c":49.83,"h":49.84,"l":49.76,"n":523,"o":49.83,"t":"2026-10-15T19:50:00Z","v":13936,"vw":49.80824},{"c":49.96,"h":50.01,"l":49.84,"n":1031,"o":49.84,"t":"2026-10-15T19:55:00Z","v":32260,"vw":49.96571},{"c":50.11,"h":50.11,"l":49.95,"n":30,"o":49.95,"t":"2026-10-15T20:00:00Z","v":66739,"vw":49.950522},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-15T20:25:00Z","v":117504,"vw":49.95},{"c":49.7,"h":50.29,"l":49.7,"n":23,"o":50.29,"t":"2026-10-16T13:30:00Z","v":11431,"vw":50.272507},{"c":50.14,"h":50.23,"l":50.14,"n":17,"o":50.23,"t":"2026-10-16T13:35:00Z","v":443,"vw":50.185},{"c":50.79,"h":50.79,"l":50.55,"n":66,"o":50.55,"t":"2026-10-16T13:40:00Z","v":2167,"vw":50.656154},{"c":51.02,"h":51.03,"l":50.93,"n":92,"o":51.03,"t":"2026-10-16T13:45:00Z","v":823,"vw":51.0025},{"c":50.91,"h":51.08,"l":50.835,"n":43,"o":50.835,"t":"2026-10-16T13:50:00Z","v":1658,"vw":50.995416},{"c":51.06,"h":51.06,"l":51.06,"n":10,"o":51.06,"t":"2026-10-16T13:55:00Z","v":228,"vw":51.06},{"c":51.04,"h":51.16,"l":51.04,"n":46,"o":51.16,"t":"2026-10-16T14:00:00Z","v":2392,"vw":51.119722},{"c":51.04,"h":51.14,"l":51.04,"n":29,"o":51.045,"t":"2026-10-16T14:05:00Z","v":709,"vw":51.062},{"c":50.755,"h":51.16,"l":50.74,"n":120,"o":51.16,"t":"2026-10-16T14:10:00Z","v":2800,"vw":50.901584},{"c":50.69,"h":50.69,"l":50.48,"n":71,"o":50.59,"t":"2026-10-16T14:15:00Z","v":1965,"vw":50.579007},{"c":50.875,"h":50.95,"l":50.58,"n":87,"o":50.58,"t":"2026-10-16T14:20:00Z","v":2854,"vw":50.761853},{"c":50.94,"h":50.9875,"l":50.94,"n":85,"o":50.96,"t":"2026-10-16T14:25:00Z","v":2318,"vw":50.957818},{"c":50.745,"h":50.9,"l":50.74,"n":41,"o":50.74,"t":"2026-10-16T14:30:00Z","v":999,"vw":50.773},{"c":50.75,"h":50.75,"l":50.75,"n":20,"o":50.75,"t":"2026-10-16T14:35:00Z","v":614,"vw":50.75},{"c":50.575,"h":50.66,"l":50.5,"n":73,"o":50.66,"t":"2026-10-16T14:40:00Z","v":1810,"vw":50.565714},{"c":50.535,"h":50.585,"l":50.48,"n":54,"o":50.585,"t":"2026-10-16T14:45:00Z","v":1397,"vw":50.529277},{"c":50.6,"h":50.68,"l":50.6,"n":104,"o":50.61,"t":"2026-10-16T14:50:00Z","v":4019,"vw":50.623862},{"c":50.72,"h":50.72,"l":50.62,"n":128,"o":50.62,"t":"2026-10-16T14:55:00Z","v":2784,"vw":50.683},{"c":50.88,"h":50.88,"l":50.765,"n":57,"o":50.765,"t":"2026-10-16T15:00:00Z","v":2171,"vw":50.772073},{"c":50.78,"h":50.85,"l":50.78,"n":74,"o":50.83,"t":"2026-10-16T15:05:00Z","v":1863,"vw":50.829126},{"c":50.85,"h":50.85,"l":50.76,"n":54,"o":50.76,"t":"2026-10-16T15:10:00Z","v":1185,"vw":50.8075},{"c":50.665,"h":50.86,"l":50.635,"n":69,"o":50.86,"t":"2026-10-16T15:15:00Z","v":3169,"vw":50.79746},{"c":50.57,"h":50.61,"l":50.55,"n":54,"o":50.61,"t":"2026-10-16T15:20:00Z","v":1016,"vw":50.57606},{"c":50.55,"h":50.59,"l":50.55,"n":25,"o":50.59,"t":"2026-10-16T15:25:00Z","v":697,"vw":50.56},{"c":50.56,"h":50.61,"l":50.56,"n":29,"o":50.61,"t":"2026-10-16T15:30:00Z","v":503,"vw":50.576667},{"c":50.55,"h":50.63,"l":50.54,"n":41,"o":50.62,"t":"2026-10-16T15:35:00Z","v":2880,"vw":50.581819},{"c":50.505,"h":50.565,"l":50.48,"n":77,"o":50.565,"t":"2026-10-16T15:40:00Z","v":3159,"vw":50.504183},{"c":50.6,"h":50.61,"l":50.45,"n":132,"o":50.45,"t":"2026-10-16T15:45:00Z","v":2950,"vw":50.533193},{"c":50.55,"h":50.58,"l":50.475,"n":128,"o":50.58,"t":"2026-10-16T15:50:00Z","v":8951,"vw":50.540531},{"c":50.63,"h":50.63,"l":50.63,"n":9,"o":50.63,"t":"2026-10-16T15:55:00Z","v":148,"vw":50.63},{"c":50.63,"h":50.68,"l":50.605,"n":146,"o":50.62,"t":"2026-10-16T16:00:00Z","v":6663,"vw":50.627563},{"c":50.6143,"h":50.77,"l":50.6143,"n":105,"o":50.625,"t":"2026-10-16T16:05:00Z","v":2632,"vw":50.68317},{"c":50.62,"h":50.67,"l":50.57,"n":92,"o":50.67,"t":"2026-10-16T16:10:00Z","v":1778,"vw":50.618113},{"c":50.575,"h":50.6099,"l":50.52,"n":49,"o":50.52,"t":"2026-10-16T16:15:00Z","v":1275,"vw":50.577446},{"c":50.58,"h":50.58,"l":50.58,"n":9,"o":50.58,"t":"2026-10-16T16:20:00Z","v":117,"vw":50.58},{"c":50.59,"h":50.65,"l":50.57,"n":96,"o":50.57,"t":"2026-10-16T16:25:00Z","v":1706,"vw":50.61},{"c":50.57,"h":50.6,"l":50.5,"n":90,"o":50.5,"t":"2026-10-16T16:30:00Z","v":2301,"vw":50.550316},{"c":50.505,"h":50.575,"l":50.505,"n":83,"o":50.575,"t":"2026-10-16T16:35:00Z","v":1757,"vw":50.558721},{"c":50.54,"h":50.55,"l":50.54,"n":28,"o":50.54,"t":"2026-10-16T16:40:00Z","v":924,"vw":50.541972},{"c":50.5475,"h":50.56,"l":50.51,"n":89,"o":50.55,"t":"2026-10-16T16:45:00Z","v":2600,"vw":50.543383},{"c":50.565,"h":50.565,"l":50.565,"n":10,"o":50.565,"t":"2026-10-16T16:50:00Z","v":164,"vw":50.565},{"c":50.57,"h":50.57,"l":50.51,"n":54,"o":50.56,"t":"2026-10-16T16:55:00Z","v":1637,"vw":50.547215},{"c":50.335,"h":50.5682,"l":50.33,"n":166,"o":50.5682,"t":"2026-10-16T17:00:00Z","v":4513,"vw":50.473751},{"c":50.31,"h":50.33,"l":50.24,"n":72,"o":50.33,"t":"2026-10-16T17:05:00Z","v":2303,"vw":50.295714},{"c":50.29,"h":50.31,"l":50.29,"n":25,"o":50.31,"t":"2026-10-16T17:10:00Z","v":713,"vw":50.306},{"c":50.25,"h":50.29,"l":50.25,"n":76,"o":50.25,"t":"2026-10-16T17:15:00Z","v":1683,"vw":50.26},{"c":50.32,"h":50.32,"l":50.22,"n":98,"o":50.22,"t":"2026-10-16T17:20:00Z","v":2076,"vw":50.251111},{"c":50.39,"h":50.39,"l":50.38,"n":33,"o":50.38,"t":"2026-10-16T17:25:00Z","v":658,"vw":50.383333},{"c":50.1486,"h":50.35,"l":50.13,"n":131,"o":50.35,"t":"2026-10-16T17:30:00Z","v":6222,"vw":50.215975},{"c":50.36,"h":50.36,"l":50.28,"n":75,"o":50.29,"t":"2026-10-16T17:35:00Z","v":3858,"vw":50.31276},{"c":50.4,"h":50.5,"l":50.31,"n":126,"o":50.31,"t":"2026-10-16T17:40:00Z","v":5246,"vw":50.392554},{"c":50.43,"h":50.43,"l":50.43,"n":8,"o":50.43,"t":"2026-10-16T17:45:00Z","v":245,"vw":50.43},{"c":50.28,"h":50.28,"l":50.24,"n":35,"o":50.28,"t":"2026-10-16T17:55:00Z","v":764,"vw":50.266667},{"c":50.165,"h":50.19,"l":50.155,"n":58,"o":50.19,"t":"2026-10-16T18:00:00Z","v":1307,"vw":50.175714},{"c":50.295,"h":50.295,"l":50.13,"n":118,"o":50.13,"t":"2026-10-16T18:05:00Z","v":3778,"vw":50.243894},{"c":50.26,"h":50.295,"l":50.2314,"n":55,"o":50.295,"t":"2026-10-16T18:10:00Z","v":1866,"vw":50.261471},{"c":50.14,"h":50.29,"l":50.14,"n":79,"o":50.29,"t":"2026-10-16T18:15:00Z","v":1596,"vw":50.227209},{"c":50.25,"h":50.25,"l":50.1126,"n":71,"o":50.145,"t":"2026-10-16T18:20:00Z","v":1505,"vw":50.17834},{"c":50.15,"h":50.29,"l":50.15,"n":98,"o":50.28,"t":"2026-10-16T18:25:00Z","v":2774,"vw":50.212857},{"c":50.1,"h":50.21,"l":50.1,"n":124,"o":50.139,"t":"2026-10-16T18:30:00Z","v":3717,"vw":50.170416},{"c":49.96,"h":50.055,"l":49.93,"n":167,"o":50.055,"t":"2026-10-16T18:35:00Z","v":7111,"vw":50.016327},{"c":49.97,"h":50.1,"l":49.8701,"n":212,"o":49.9,"t":"2026-10-16T18:40:00Z","v":8285,"vw":49.949179},{"c":50.2,"h":50.25,"l":50.17,"n":52,"o":50.17,"t":"2026-10-16T18:45:00Z","v":1491,"vw":50.213761},{"c":50.11,"h":50.18,"l":50.11,"n":42,"o":50.18,"t":"2026-10-16T18:50:00Z","v":796,"vw":50.145},{"c":50.21,"h":50.21,"l":50.165,"n":78,"o":50.17,"t":"2026-10-16T18:55:00Z","v":1620,"vw":50.184},{"c":50.205,"h":50.27,"l":50.195,"n":143,"o":50.27,"t":"2026-10-16T19:00:00Z","v":3962,"vw":50.230584},{"c":50.13,"h":50.29,"l":50.12,"n":109,"o":50.26,"t":"2026-10-16T19:05:00Z","v":3323,"vw":50.17134},{"c":50.17,"h":50.26,"l":50.1,"n":224,"o":50.1,"t":"2026-10-16T19:10:00Z","v":5294,"vw":50.19537},{"c":50.21,"h":50.225,"l":50.165,"n":106,"o":50.2,"t":"2026-10-16T19:15:00Z","v":3139,"vw":50.198612},{"c":50.32,"h":50.32,"l":50.25,"n":177,"o":50.28,"t":"2026-10-16T19:20:00Z","v":4460,"vw":50.290288},{"c":50.26,"h":50.31,"l":50.235,"n":164,"o":50.31,"t":"2026-10-16T19:25:00Z","v":2880,"vw":50.269167},{"c":50.315,"h":50.315,"l":50.255,"n":151,"o":50.29,"t":"2026-10-16T19:30:00Z","v":2951,"vw":50.288445},{"c":50.41,"h":50.41,"l":50.33,"n":245,"o":50.37,"t":"2026-10-16T19:35:00Z","v":5799,"vw":50.358671},{"c":50.305,"h":50.42,"l":50.3,"n":312,"o":50.415,"t":"2026-10-16T19:40:00Z","v":9734,"vw":50.363555},{"c":50.53,"h":50.53,"l":50.32,"n":281,"o":50.32,"t":"2026-10-16T19:45:00Z","v":9239,"vw":50.438595},{"c":50.545,"h":50.63,"l":50.525,"n":356,"o":50.54,"t":"2026-10-16T19:50:00Z","v":11212,"vw":50.563043},{"c":50.5,"h":50.6,"l":50.5,"n":1064,"o":50.53,"t":"2026-10-16T19:55:00Z","v":45897,"vw":50.54486},{"c":50.5,"h":50.5,"l":50.5,"n":26,"o":50.5,"t":"2026-10-16T20:00:00Z","v":92865,"vw":50.5},{"c":50.44,"h":50.44,"l":50.44,"n":8,"o":50.44,"t":"2026-10-19T13:30:00Z","v":1882,"vw":50.44},{"c":49.9,"h":49.94,"l":49.9,"n":13,"o":49.94,"t":"2026-10-19T13:35:00Z","v":554,"vw":49.926667},{"c":49.91,"h":49.91,"l":49.71,"n":70,"o":49.76,"t":"2026-10-19T13:40:00Z","v":3364,"vw":49.824634},{"c":49.825,"h":49.96,"l":49.51,"n":75,"o":49.57,"t":"2026-10-19T13:45:00Z","v":3027,"vw":49.646002},{"c":49.835,"h":49.835,"l":49.82,"n":14,"o":49.82,"t":"2026-10-19T13:50:00Z","v":610,"vw":49.82655},{"c":49.695,"h":49.7701,"l":49.695,"n":60,"o":49.75,"t":"2026-10-19T13:55:00Z","v":1212,"vw":49.732247},{"c":49.86,"h":49.9375,"l":49.705,"n":77,"o":49.705,"t":"2026-10-19T14:00:00Z","v":2867,"vw":49.842334},{"c":50,"h":50.01,"l":49.86,"n":65,"o":49.86,"t":"2026-10-19T14:05:00Z","v":2573,"vw":49.922669},{"c":50.08,"h":50.155,"l":50.02,"n":89,"o":50.07,"t":"2026-10-19T14:10:00Z","v":2946,"vw":50.05991},{"c":50.36,"h":50.41,"l":50.23,"n":157,"o":50.23,"t":"2026-10-19T14:15:00Z","v":5190,"vw":50.346042},{"c":50.385,"h":50.45,"l":50.3725,"n":62,"o":50.385,"t":"2026-10-19T14:20:00Z","v":2681,"vw":50.400617},{"c":50.085,"h":50.32,"l":50.08,"n":164,"o":50.32,"t":"2026-10-19T14:25:00Z","v":8317,"vw":50.200956},{"c":49.98,"h":50.085,"l":49.98,"n":72,"o":50.085,"t":"2026-10-19T14:30:00Z","v":3480,"vw":50.021245},{"c":50.035,"h":50.1199,"l":50.035,"n":47,"o":50.06,"t":"2026-10-19T14:35:00Z","v":1177,"vw":50.067341},{"c":50.04,"h":50.04,"l":49.99,"n":63,"o":50.03,"t":"2026-10-19T14:40:00Z","v":1199,"vw":50.024444},{"c":49.96,"h":50.155,"l":49.96,"n":80,"o":50.04,"t":"2026-10-19T14:45:00Z","v":2099,"vw":50.046154},{"c":49.925,"h":49.925,"l":49.925,"n":43,"o":49.925,"t":"2026-10-19T14:50:00Z","v":1078,"vw":49.925},{"c":49.905,"h":49.905,"l":49.86,"n":23,"o":49.86,"t":"2026-10-19T14:55:00Z","v":723,"vw":49.89375},{"c":50.01,"h":50.0266,"l":49.97,"n":53,"o":50.01,"t":"2026-10-19T15:00:00Z","v":5777,"vw":50.013757},{"c":49.99,"h":50.01,"l":49.94,"n":76,"o":49.94,"t":"2026-10-19T15:05:00Z","v":1605,"vw":49.978397},{"c":49.945,"h":50.085,"l":49.89,"n":218,"o":49.93,"t":"2026-10-19T15:10:00Z","v":9864,"vw":50.041747},{"c":49.95,"h":50.02,"l":49.95,"n":151,"o":50.02,"t":"2026-10-19T15:15:00Z","v":5073,"vw":49.99732},{"c":50.005,"h":50.005,"l":49.88,"n":112,"o":49.88,"t":"2026-10-19T15:20:00Z","v":4749,"vw":49.947922},{"c":49.89,"h":50.005,"l":49.89,"n":44,"o":50.005,"t":"2026-10-19T15:25:00Z","v":934,"vw":49.958345},{"c":49.8,"h":49.89,"l":49.775,"n":118,"o":49.89,"t":"2026-10-19T15:30:00Z","v":3853,"vw":49.819057},{"c":49.8,"h":49.8,"l":49.72,"n":110,"o":49.75,"t":"2026-10-19T15:35:00Z","v":1900,"vw":49.761833},{"c":49.75,"h":49.75,"l":49.75,"n":8,"o":49.75,"t":"2026-10-19T15:40:00Z","v":184,"vw":49.75},{"c":49.75,"h":49.79,"l":49.75,"n":56,"o":49.78,"t":"2026-10-19T15:45:00Z","v":1176,"vw":49.772759},{"c":49.74,"h":49.785,"l":49.74,"n":76,"o":49.77,"t":"2026-10-19T15:50:00Z","v":1075,"vw":49.773336},{"c":49.61,"h":49.78,"l":49.61,"n":92,"o":49.77,"t":"2026-10-19T15:55:00Z","v":2356,"vw":49.716344},{"c":49.56,"h":49.62,"l":49.52,"n":112,"o":49.62,"t":"2026-10-19T16:00:00Z","v":3934,"vw":49.556519},{"c":49.515,"h":49.55,"l":49.49,"n":31,"o":49.55,"t":"2026-10-19T16:05:00Z","v":1404,"vw":49.51396},{"c":49.59,"h":49.59,"l":49.5,"n":67,"o":49.5,"t":"2026-10-19T16:10:00Z","v":1210,"vw":49.550145},{"c":49.44,"h":49.54,"l":49.44,"n":93,"o":49.54,"t":"2026-10-19T16:15:00Z","v":2055,"vw":49.484},{"c":49.4,"h":49.41,"l":49.375,"n":76,"o":49.4,"t":"2026-10-19T16:20:00Z","v":2799,"vw":49.394238},{"c":49.4,"h":49.45,"l":49.4,"n":82,"o":49.43,"t":"2026-10-19T16:25:00Z","v":1480,"vw":49.425714},{"c":49.25,"h":49.36,"l":49.22,"n":105,"o":49.36,"t":"2026-10-19T16:30:00Z","v":2475,"vw":49.267829},{"c":49.21,"h":49.21,"l":49.21,"n":11,"o":49.21,"t":"2026-10-19T16:35:00Z","v":233,"vw":49.21},{"c":49.32,"h":49.35,"l":49.26,"n":55,"o":49.26,"t":"2026-10-19T16:40:00Z","v":3553,"vw":49.288264},{"c":49.29,"h":49.33,"l":49.29,"n":58,"o":49.32,"t":"2026-10-19T16:45:00Z","v":1442,"vw":49.321246},{"c":49.31,"h":49.34,"l":49.31,"n":58,"o":49.34,"t":"2026-10-19T16:50:00Z","v":1247,"vw":49.323333},{"c":49.32,"h":49.32,"l":49.29,"n":81,"o":49.29,"t":"2026-10-19T16:55:00Z","v":2704,"vw":49.311154},{"c":49.31,"h":49.35,"l":49.31,"n":29,"o":49.33,"t":"2026-10-19T17:00:00Z","v":764,"vw":49.324575},{"c":49.3,"h":49.31,"l":49.27,"n":85,"o":49.31,"t":"2026-10-19T17:05:00Z","v":2420,"vw":49.286707},{"c":49.2014,"h":49.326,"l":49.2014,"n":75,"o":49.326,"t":"2026-10-19T17:10:00Z","v":3109,"vw":49.282561},{"c":49.26,"h":49.31,"l":49.14,"n":213,"o":49.211,"t":"2026-10-19T17:15:00Z","v":7124,"vw":49.207465},{"c":49.2169,"h":49.275,"l":49.2169,"n":43,"o":49.22,"t":"2026-10-19T17:20:00Z","v":1929,"vw":49.246396},{"c":49.2,"h":49.26,"l":49.19,"n":201,"o":49.26,"t":"2026-10-19T17:25:00Z","v":7042,"vw":49.234482},{"c":49.32,"h":49.33,"l":49.18,"n":164,"o":49.18,"t":"2026-10-19T17:30:00Z","v":8143,"vw":49.235638},{"c":49.28,"h":49.32,"l":49.235,"n":64,"o":49.32,"t":"2026-10-19T17:35:00Z","v":2932,"vw":49.27449},{"c":49.35,"h":49.45,"l":49.26,"n":129,"o":49.26,"t":"2026-10-19T17:40:00Z","v":4960,"vw":49.386834},{"c":49.36,"h":49.36,"l":49.28,"n":86,"o":49.31,"t":"2026-10-19T17:45:00Z","v":2455,"vw":49.296364},{"c":49.33,"h":49.35,"l":49.27,"n":98,"o":49.35,"t":"2026-10-19T17:50:00Z","v":2378,"vw":49.306084},{"c":49.39,"h":49.39,"l":49.335,"n":37,"o":49.335,"t":"2026-10-19T17:55:00Z","v":726,"vw":49.365},{"c":49.43,"h":49.49,"l":49.43,"n":66,"o":49.45,"t":"2026-10-19T18:00:00Z","v":3099,"vw":49.450335},{"c":49.39,"h":49.441,"l":49.39,"n":64,"o":49.441,"t":"2026-10-19T18:05:00Z","v":1946,"vw":49.427998},{"c":49.445,"h":49.445,"l":49.445,"n":18,"o":49.445,"t":"2026-10-19T18:10:00Z","v":559,"vw":49.445},{"c":49.475,"h":49.5,"l":49.465,"n":133,"o":49.465,"t":"2026-10-19T18:15:00Z","v":5808,"vw":49.483034},{"c":49.525,"h":49.525,"l":49.5,"n":25,"o":49.505,"t":"2026-10-19T18:20:00Z","v":764,"vw":49.507008},{"c":49.53,"h":49.53,"l":49.48,"n":133,"o":49.5001,"t":"2026-10-19T18:25:00Z","v":5996,"vw":49.500502},{"c":49.55,"h":49.55,"l":49.53,"n":59,"o":49.53,"t":"2026-10-19T18:30:00Z","v":1124,"vw":49.543333},{"c":49.55,"h":49.55,"l":49.505,"n":96,"o":49.51,"t":"2026-10-19T18:35:00Z","v":4492,"vw":49.521732},{"c":49.47,"h":49.545,"l":49.47,"n":149,"o":49.545,"t":"2026-10-19T18:40:00Z","v":6199,"vw":49.514381},{"c":49.495,"h":49.61,"l":49.485,"n":116,"o":49.5,"t":"2026-10-19T18:45:00Z","v":4730,"vw":49.555935},{"c":49.49,"h":49.5,"l":49.475,"n":60,"o":49.475,"t":"2026-10-19T18:50:00Z","v":3344,"vw":49.477865},{"c":49.525,"h":49.525,"l":49.495,"n":96,"o":49.495,"t":"2026-10-19T18:55:00Z","v":3069,"vw":49.507489},{"c":49.385,"h":49.55,"l":49.375,"n":219,"o":49.55,"t":"2026-10-19T19:00:00Z","v":9162,"vw":49.470631},{"c":49.425,"h":49.43,"l":49.385,"n":119,"o":49.385,"t":"2026-10-19T19:05:00Z","v":3158,"vw":49.400288},{"c":49.42,"h":49.42,"l":49.38,"n":102,"o":49.4,"t":"2026-10-19T19:10:00Z","v":2845,"vw":49.398638},{"c":49.45,"h":49.46,"l":49.425,"n":217,"o":49.45,"t":"2026-10-19T19:15:00Z","v":10490,"vw":49.43993},{"c":49.525,"h":49.555,"l":49.45,"n":184,"o":49.45,"t":"2026-10-19T19:20:00Z","v":7984,"vw":49.492044},{"c":49.43,"h":49.5,"l":49.43,"n":172,"o":49.5,"t":"2026-10-19T19:25:00Z","v":5014,"vw":49.468555},{"c":49.469,"h":49.469,"l":49.4,"n":205,"o":49.41,"t":"2026-10-19T19:30:00Z","v":5927,"vw":49.418703},{"c":49.465,"h":49.47,"l":49.4161,"n":264,"o":49.4161,"t":"2026-10-19T19:35:00Z","v":9519,"vw":49.456266},{"c":49.44,"h":49.46,"l":49.395,"n":338,"o":49.46,"t":"2026-10-19T19:40:00Z","v":11800,"vw":49.437081},{"c":49.33,"h":49.45,"l":49.33,"n":427,"o":49.44,"t":"2026-10-19T19:45:00Z","v":14432,"vw":49.415984},{"c":49.355,"h":49.355,"l":49.25,"n":399,"o":49.33,"t":"2026-10-19T19:50:00Z","v":15056,"vw":49.309684},{"c":49.61,"h":49.72,"l":49.355,"n":1416,"o":49.355,"t":"2026-10-19T19:55:00Z","v":59319,"vw":49.562201},{"c":49.58,"h":49.58,"l":49.58,"n":25,"o":49.58,"t":"2026-10-19T20:00:00Z","v":145302,"vw":49.58},{"c":51,"h":51,"l":49.77,"n":44,"o":49.77,"t":"2026-10-20T12:05:00Z","v":2413,"vw":50.48998},{"c":50.62,"h":50.66,"l":50.62,"n":2,"o":50.66,"t":"2026-10-20T12:10:00Z","v":200,"vw":50.64},{"c":50.31,"h":50.81,"l":50.1,"n":32,"o":50.81,"t":"2026-10-20T13:05:00Z","v":1988,"vw":50.333849},{"c":50.46,"h":50.46,"l":50.3,"n":26,"o":50.3,"t":"2026-10-20T13:10:00Z","v":1236,"vw":50.423916},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-20T13:15:00Z","v":521,"vw":50.4},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-20T13:20:00Z","v":200,"vw":50.55},{"c":50,"h":50.25,"l":50,"n":5,"o":50.25,"t":"2026-10-20T13:25:00Z","v":394,"vw":50.155751},{"c":49.99,"h":49.99,"l":49.63,"n":38,"o":49.8,"t":"2026-10-20T13:30:00Z","v":7881,"vw":49.813494},{"c":50.02,"h":50.02,"l":50,"n":99,"o":50,"t":"2026-10-20T13:35:00Z","v":9403,"vw":50.001671},{"c":49.92,"h":50.255,"l":49.76,"n":535,"o":50.02,"t":"2026-10-20T13:40:00Z","v":24475,"vw":50.035531},{"c":50.095,"h":50.22,"l":49.91,"n":72,"o":49.91,"t":"2026-10-20T13:45:00Z","v":5260,"vw":50.108043},{"c":50.32,"h":50.32,"l":50.2,"n":31,"o":50.21,"t":"2026-10-20T13:50:00Z","v":1016,"vw":50.255},{"c":50.16,"h":50.375,"l":50.16,"n":34,"o":50.3725,"t":"2026-10-20T13:55:00Z","v":2479,"vw":50.319136},{"c":49.875,"h":50.285,"l":49.79,"n":75,"o":50.28,"t":"2026-10-20T14:00:00Z","v":3466,"vw":50.163837},{"c":50.115,"h":50.115,"l":49.84,"n":88,"o":49.93,"t":"2026-10-20T14:05:00Z","v":8437,"vw":49.997427},{"c":49.93,"h":50.2,"l":49.93,"n":143,"o":50.2,"t":"2026-10-20T14:10:00Z","v":5875,"vw":50.02271},{"c":50.22,"h":50.52,"l":49.915,"n":807,"o":49.915,"t":"2026-10-20T14:15:00Z","v":114995,"vw":50.373828},{"c":50.82,"h":50.82,"l":50.11,"n":568,"o":50.23,"t":"2026-10-20T14:20:00Z","v":71391,"vw":50.436368},{"c":51.925,"h":51.99,"l":50.89,"n":526,"o":50.93,"t":"2026-10-20T14:25:00Z","v":60994,"vw":51.222492},{"c":51.64,"h":52.32,"l":51,"n":625,"o":51.896,"t":"2026-10-20T14:30:00Z","v":118492,"vw":51.492815},{"c":51.72,"h":51.79,"l":51.65,"n":57,"o":51.675,"t":"2026-10-20T14:35:00Z","v":6054,"vw":51.772317},{"c":51.94,"h":51.94,"l":51.53,"n":119,"o":51.54,"t":"2026-10-20T14:40:00Z","v":7762,"vw":51.872901},{"c":51.81,"h":52.1,"l":51.81,"n":187,"o":51.975,"t":"2026-10-20T14:45:00Z","v":5182,"vw":51.975651},{"c":51.995,"h":52.07,"l":51.82,"n":190,"o":51.86,"t":"2026-10-20T14:50:00Z","v":6948,"vw":51.965},{"c":52.025,"h":52.15,"l":51.94,"n":257,"o":52.03,"t":"2026-10-20T14:55:00Z","v":9847,"vw":52.074829},{"c":52.0545,"h":52.07,"l":51.94,"n":262,"o":52.02,"t":"2026-10-20T15:00:00Z","v":13578,"vw":52.018296},{"c":51.955,"h":51.98,"l":51.84,"n":161,"o":51.96,"t":"2026-10-20T15:05:00Z","v":6580,"vw":51.925456},{"c":51.795,"h":52.115,"l":51.65,"n":243,"o":52,"t":"2026-10-20T15:10:00Z","v":8908,"vw":51.883419},{"c":51.87,"h":51.99,"l":51.8,"n":62,"o":51.8,"t":"2026-10-20T15:15:00Z","v":3630,"vw":51.929914},{"c":51.86,"h":51.9513,"l":51.76,"n":113,"o":51.9232,"t":"2026-10-20T15:20:00Z","v":2894,"vw":51.859715},{"c":51.75,"h":51.84,"l":51.644,"n":124,"o":51.78,"t":"2026-10-20T15:25:00Z","v":5261,"vw":51.746025},{"c":51.6,"h":51.675,"l":51.6,"n":72,"o":51.67,"t":"2026-10-20T15:30:00Z","v":3215,"vw":51.651992},{"c":51.535,"h":51.7,"l":51.465,"n":176,"o":51.6,"t":"2026-10-20T15:35:00Z","v":8121,"vw":51.560932},{"c":51.74,"h":51.76,"l":51.65,"n":136,"o":51.6788,"t":"2026-10-20T15:40:00Z","v":2861,"vw":51.694347},{"c":51.635,"h":51.715,"l":51.53,"n":64,"o":51.715,"t":"2026-10-20T15:45:00Z","v":1987,"vw":51.628333},{"c":51.7,"h":51.7,"l":51.57,"n":79,"o":51.6,"t":"2026-10-20T15:50:00Z","v":10722,"vw":51.679743},{"c":51.59,"h":51.68,"l":51.5798,"n":122,"o":51.65,"t":"2026-10-20T15:55:00Z","v":6069,"vw":51.636544},{"c":51.52,"h":51.52,"l":51.51,"n":47,"o":51.51,"t":"2026-10-20T16:00:00Z","v":823,"vw":51.513333},{"c":51.445,"h":51.595,"l":51.445,"n":132,"o":51.49,"t":"2026-10-20T16:05:00Z","v":4646,"vw":51.533903},{"c":51.27,"h":51.42,"l":51.27,"n":81,"o":51.42,"t":"2026-10-20T16:10:00Z","v":1695,"vw":51.347222},{"c":51.11,"h":51.31,"l":51.1,"n":187,"o":51.31,"t":"2026-10-20T16:15:00Z","v":8163,"vw":51.152164},{"c":51.155,"h":51.16,"l":51.06,"n":141,"o":51.06,"t":"2026-10-20T16:20:00Z","v":4326,"vw":51.101872},{"c":51.18,"h":51.24,"l":51.17,"n":133,"o":51.17,"t":"2026-10-20T16:25:00Z","v":3849,"vw":51.190711},{"c":51.1,"h":51.21,"l":51.07,"n":120,"o":51.19,"t":"2026-10-20T16:30:00Z","v":6256,"vw":51.123382},{"c":51.07,"h":51.17,"l":51.07,"n":101,"o":51.16,"t":"2026-10-20T16:35:00Z","v":3415,"vw":51.132097},{"c":51.05,"h":51.0999,"l":51.05,"n":108,"o":51.07,"t":"2026-10-20T16:40:00Z","v":3105,"vw":51.074466},{"c":51.06,"h":51.1,"l":51.0458,"n":89,"o":51.08,"t":"2026-10-20T16:45:00Z","v":4677,"vw":51.083246},{"c":51.01,"h":51.12,"l":50.95,"n":353,"o":51.07,"t":"2026-10-20T16:50:00Z","v":24726,"vw":51.006158},{"c":51,"h":51,"l":51,"n":28,"o":51,"t":"2026-10-20T16:55:00Z","v":996,"vw":51},{"c":51.055,"h":51.12,"l":51,"n":105,"o":51.06,"t":"2026-10-20T17:00:00Z","v":4386,"vw":51.062343},{"c":50.83,"h":51.04,"l":50.82,"n":243,"o":51.02,"t":"2026-10-20T17:05:00Z","v":9575,"vw":50.953125},{"c":50.88,"h":50.89,"l":50.8015,"n":64,"o":50.87,"t":"2026-10-20T17:10:00Z","v":2826,"vw":50.864852},{"c":50.9599,"h":50.9599,"l":50.9599,"n":32,"o":50.9599,"t":"2026-10-20T17:15:00Z","v":600,"vw":50.9599},{"c":50.85,"h":50.87,"l":50.78,"n":148,"o":50.85,"t":"2026-10-20T17:20:00Z","v":4534,"vw":50.818615},{"c":50.825,"h":50.92,"l":50.75,"n":67,"o":50.92,"t":"2026-10-20T17:25:00Z","v":1831,"vw":50.828964},{"c":50.79,"h":50.85,"l":50.785,"n":87,"o":50.83,"t":"2026-10-20T17:30:00Z","v":4093,"vw":50.823075},{"c":50.79,"h":50.84,"l":50.79,"n":93,"o":50.79,"t":"2026-10-20T17:35:00Z","v":2031,"vw":50.81},{"c":50.845,"h":50.845,"l":50.845,"n":48,"o":50.845,"t":"2026-10-20T17:40:00Z","v":661,"vw":50.845},{"c":50.81,"h":50.85,"l":50.81,"n":172,"o":50.83,"t":"2026-10-20T17:45:00Z","v":4456,"vw":50.835536},{"c":50.83,"h":50.85,"l":50.83,"n":58,"o":50.85,"t":"2026-10-20T17:50:00Z","v":1252,"vw":50.833333},{"c":50.73,"h":50.85,"l":50.73,"n":213,"o":50.85,"t":"2026-10-20T17:55:00Z","v":4143,"vw":50.763958},{"c":50.87,"h":50.92,"l":50.78,"n":206,"o":50.83,"t":"2026-10-20T18:00:00Z","v":5817,"vw":50.82673},{"c":50.74,"h":50.88,"l":50.74,"n":89,"o":50.88,"t":"2026-10-20T18:05:00Z","v":2769,"vw":50.832223},{"c":50.755,"h":50.755,"l":50.72,"n":117,"o":50.73,"t":"2026-10-20T18:10:00Z","v":2466,"vw":50.738636},{"c":50.84,"h":50.94,"l":50.81,"n":186,"o":50.83,"t":"2026-10-20T18:15:00Z","v":6249,"vw":50.878676},{"c":50.85,"h":50.85,"l":50.78,"n":185,"o":50.84,"t":"2026-10-20T18:20:00Z","v":4728,"vw":50.799936},{"c":50.935,"h":50.95,"l":50.86,"n":128,"o":50.86,"t":"2026-10-20T18:25:00Z","v":6247,"vw":50.903203},{"c":51.15,"h":51.19,"l":50.851,"n":342,"o":50.9001,"t":"2026-10-20T18:30:00Z","v":24606,"vw":50.924602},{"c":51.09,"h":51.11,"l":51.08,"n":90,"o":51.11,"t":"2026-10-20T18:35:00Z","v":3212,"vw":51.105815},{"c":51.035,"h":51.07,"l":50.99,"n":274,"o":51.04,"t":"2026-10-20T18:40:00Z","v":14854,"vw":51.008471},{"c":51,"h":51.09,"l":51,"n":258,"o":51.07,"t":"2026-10-20T18:45:00Z","v":8116,"vw":51.056142},{"c":51.07,"h":51.07,"l":51.011,"n":71,"o":51.05,"t":"2026-10-20T18:50:00Z","v":2526,"vw":51.04994},{"c":51.055,"h":51.09,"l":50.99,"n":253,"o":51.055,"t":"2026-10-20T18:55:00Z","v":10295,"vw":51.022974},{"c":51.12,"h":51.165,"l":51.085,"n":312,"o":51.085,"t":"2026-10-20T19:00:00Z","v":14717,"vw":51.125998},{"c":51.175,"h":51.175,"l":51.14,"n":54,"o":51.14,"t":"2026-10-20T19:05:00Z","v":3097,"vw":51.155315},{"c":51.27,"h":51.37,"l":51.16,"n":536,"o":51.1761,"t":"2026-10-20T19:10:00Z","v":54494,"vw":51.274464},{"c":51.365,"h":51.365,"l":51.21,"n":232,"o":51.28,"t":"2026-10-20T19:15:00Z","v":7154,"vw":51.278023},{"c":51.46,"h":51.47,"l":51.32,"n":319,"o":51.37,"t":"2026-10-20T19:20:00Z","v":20922,"vw":51.40812},{"c":51.61,"h":51.69,"l":51.46,"n":283,"o":51.46,"t":"2026-10-20T19:25:00Z","v":15068,"vw":51.584018},{"c":51.58,"h":51.67,"l":51.573,"n":277,"o":51.62,"t":"2026-10-20T19:30:00Z","v":9510,"vw":51.616492},{"c":51.58,"h":51.58,"l":51.44,"n":341,"o":51.575,"t":"2026-10-20T19:35:00Z","v":11033,"vw":51.527273},{"c":51.6,"h":51.615,"l":51.51,"n":262,"o":51.59,"t":"2026-10-20T19:40:00Z","v":9697,"vw":51.571605},{"c":51.54,"h":51.66,"l":51.43,"n":388,"o":51.62,"t":"2026-10-20T19:45:00Z","v":17091,"vw":51.567273},{"c":51.49,"h":51.555,"l":51.46,"n":361,"o":51.53,"t":"2026-10-20T19:50:00Z","v":16158,"vw":51.515991},{"c":51.23,"h":51.5375,"l":51.14,"n":2042,"o":51.5375,"t":"2026-10-20T19:55:00Z","v":140589,"vw":51.240274},{"c":51.18,"h":51.24,"l":51.18,"n":39,"o":51.24,"t":"2026-10-20T20:00:00Z","v":118285,"vw":51.180124},{"c":51.5,"h":51.745,"l":51.3951,"n":241,"o":51.74,"t":"2026-10-21T13:30:00Z","v":18091,"vw":51.632337},{"c":51.58,"h":51.58,"l":51.35,"n":45,"o":51.35,"t":"2026-10-21T13:35:00Z","v":4039,"vw":51.475417},{"c":52.32,"h":52.32,"l":51.53,"n":76,"o":51.53,"t":"2026-10-21T13:40:00Z","v":7666,"vw":51.890385},{"c":51.86,"h":52.145,"l":51.86,"n":88,"o":52.12,"t":"2026-10-21T13:45:00Z","v":2840,"vw":52.008733},{"c":52.23,"h":52.23,"l":51.9531,"n":56,"o":51.9531,"t":"2026-10-21T13:50:00Z","v":3107,"vw":52.067789},{"c":51.845,"h":52.195,"l":51.845,"n":94,"o":52.195,"t":"2026-10-21T13:55:00Z","v":4649,"vw":51.919818},{"c":51.7876,"h":52.05,"l":51.58,"n":73,"o":51.83,"t":"2026-10-21T14:00:00Z","v":4057,"vw":51.83932},{"c":51.7831,"h":51.81,"l":51.5991,"n":91,"o":51.5991,"t":"2026-10-21T14:05:00Z","v":3895,"vw":51.654117},{"c":51.925,"h":51.9251,"l":51.67,"n":70,"o":51.68,"t":"2026-10-21T14:10:00Z","v":5204,"vw":51.834792},{"c":51.65,"h":52.18,"l":51.62,"n":111,"o":52.02,"t":"2026-10-21T14:15:00Z","v":4390,"vw":51.906653},{"c":52.02,"h":52.06,"l":51.65,"n":130,"o":51.65,"t":"2026-10-21T14:20:00Z","v":5165,"vw":51.89507},{"c":52.14,"h":52.23,"l":51.885,"n":109,"o":52.18,"t":"2026-10-21T14:25:00Z","v":7867,"vw":52.136246},{"c":52.2,"h":52.2,"l":52.06,"n":118,"o":52.11,"t":"2026-10-21T14:30:00Z","v":2203,"vw":52.136477},{"c":52.275,"h":52.4,"l":52.2,"n":73,"o":52.2,"t":"2026-10-21T14:35:00Z","v":3309,"vw":52.282673},{"c":52.44,"h":52.44,"l":52.285,"n":75,"o":52.285,"t":"2026-10-21T14:40:00Z","v":2310,"vw":52.33968},{"c":52.54,"h":52.69,"l":52.51,"n":139,"o":52.51,"t":"2026-10-21T14:45:00Z","v":3653,"vw":52.605193},{"c":52.425,"h":52.6,"l":52.37,"n":165,"o":52.56,"t":"2026-10-21T14:50:00Z","v":5557,"vw":52.48119},{"c":52.36,"h":52.435,"l":52.35,"n":59,"o":52.435,"t":"2026-10-21T14:55:00Z","v":1391,"vw":52.37},{"c":52.31,"h":52.355,"l":52.3,"n":92,"o":52.355,"t":"2026-10-21T15:00:00Z","v":1650,"vw":52.32375},{"c":51.89,"h":52.4,"l":51.89,"n":198,"o":52.39,"t":"2026-10-21T15:05:00Z","v":6111,"vw":52.157156},{"c":51.93,"h":52.04,"l":51.92,"n":113,"o":51.95,"t":"2026-10-21T15:10:00Z","v":4663,"vw":51.991238},{"c":51.905,"h":51.925,"l":51.905,"n":90,"o":51.925,"t":"2026-10-21T15:15:00Z","v":2379,"vw":51.919652},{"c":52.135,"h":52.17,"l":51.85,"n":128,"o":51.85,"t":"2026-10-21T15:20:00Z","v":13237,"vw":52.067083},{"c":52.335,"h":52.3457,"l":52.135,"n":118,"o":52.135,"t":"2026-10-21T15:25:00Z","v":3626,"vw":52.277686},{"c":52.39,"h":52.5,"l":52.28,"n":51,"o":52.355,"t":"2026-10-21T15:30:00Z","v":3214,"vw":52.351852},{"c":52.52,"h":52.52,"l":52.3577,"n":79,"o":52.39,"t":"2026-10-21T15:35:00Z","v":4135,"vw":52.418725},{"c":52.705,"h":52.705,"l":52.42,"n":218,"o":52.42,"t":"2026-10-21T15:40:00Z","v":14188,"vw":52.632798},{"c":52.59,"h":52.63,"l":52.59,"n":73,"o":52.63,"t":"2026-10-21T15:45:00Z","v":1969,"vw":52.61},{"c":52.59,"h":52.59,"l":52.5001,"n":95,"o":52.53,"t":"2026-10-21T15:50:00Z","v":3228,"vw":52.550272},{"c":52.67,"h":52.67,"l":52.6,"n":76,"o":52.6,"t":"2026-10-21T15:55:00Z","v":2475,"vw":52.625},{"c":52.3,"h":52.68,"l":52.3,"n":356,"o":52.68,"t":"2026-10-21T16:00:00Z","v":21018,"vw":52.493258},{"c":52.19,"h":52.33,"l":52.19,"n":117,"o":52.29,"t":"2026-10-21T16:05:00Z","v":3786,"vw":52.28333},{"c":52.18,"h":52.225,"l":52.18,"n":15,"o":52.225,"t":"2026-10-21T16:10:00Z","v":440,"vw":52.2025},{"c":52.285,"h":52.285,"l":52.265,"n":26,"o":52.265,"t":"2026-10-21T16:15:00Z","v":727,"vw":52.278333},{"c":52.25,"h":52.25,"l":52.25,"n":24,"o":52.25,"t":"2026-10-21T16:20:00Z","v":826,"vw":52.25},{"c":52.42,"h":52.42,"l":52.26,"n":105,"o":52.26,"t":"2026-10-21T16:25:00Z","v":3569,"vw":52.321667},{"c":52.525,"h":52.525,"l":52.44,"n":54,"o":52.44,"t":"2026-10-21T16:30:00Z","v":1204,"vw":52.50125},{"c":52.86,"h":52.89,"l":52.4,"n":378,"o":52.59,"t":"2026-10-21T16:35:00Z","v":31246,"vw":52.6298},{"c":52.76,"h":52.76,"l":52.53,"n":243,"o":52.74,"t":"2026-10-21T16:40:00Z","v":5285,"vw":52.65969},{"c":52.47,"h":52.67,"l":52.47,"n":77,"o":52.67,"t":"2026-10-21T16:45:00Z","v":2830,"vw":52.557618},{"c":52.31,"h":52.42,"l":52.31,"n":81,"o":52.41,"t":"2026-10-21T16:50:00Z","v":1614,"vw":52.384286},{"c":52.4,"h":52.455,"l":52.4,"n":50,"o":52.4,"t":"2026-10-21T16:55:00Z","v":1278,"vw":52.415},{"c":52.38,"h":52.46,"l":52.38,"n":71,"o":52.46,"t":"2026-10-21T17:00:00Z","v":1619,"vw":52.432222},{"c":52.525,"h":52.53,"l":52.42,"n":89,"o":52.42,"t":"2026-10-21T17:05:00Z","v":1758,"vw":52.479375},{"c":52.47,"h":52.55,"l":52.47,"n":76,"o":52.55,"t":"2026-10-21T17:10:00Z","v":1348,"vw":52.492},{"c":52.33,"h":52.505,"l":52.33,"n":86,"o":52.475,"t":"2026-10-21T17:15:00Z","v":1934,"vw":52.425},{"c":52.39,"h":52.44,"l":52.39,"n":25,"o":52.43,"t":"2026-10-21T17:20:00Z","v":469,"vw":52.42},{"c":52.395,"h":52.44,"l":52.3504,"n":63,"o":52.39,"t":"2026-10-21T17:25:00Z","v":4881,"vw":52.395927},{"c":52.4,"h":52.475,"l":52.33,"n":174,"o":52.33,"t":"2026-10-21T17:30:00Z","v":6904,"vw":52.434664},{"c":52.36,"h":52.48,"l":52.36,"n":104,"o":52.48,"t":"2026-10-21T17:35:00Z","v":2069,"vw":52.428},{"c":52.55,"h":52.55,"l":52.37,"n":77,"o":52.37,"t":"2026-10-21T17:40:00Z","v":2269,"vw":52.449567},{"c":52.605,"h":52.61,"l":52.5324,"n":78,"o":52.55,"t":"2026-10-21T17:45:00Z","v":4181,"vw":52.565442},{"c":52.44,"h":52.57,"l":52.44,"n":106,"o":52.55,"t":"2026-10-21T17:50:00Z","v":3920,"vw":52.530645},{"c":52.37,"h":52.57,"l":52.35,"n":281,"o":52.495,"t":"2026-10-21T17:55:00Z","v":37632,"vw":52.527942},{"c":52.39,"h":52.39,"l":52.39,"n":11,"o":52.39,"t":"2026-10-21T18:00:00Z","v":333,"vw":52.39},{"c":52.435,"h":52.47,"l":52.39,"n":155,"o":52.47,"t":"2026-10-21T18:05:00Z","v":4047,"vw":52.442419},{"c":52.38,"h":52.43,"l":52.38,"n":171,"o":52.4,"t":"2026-10-21T18:10:00Z","v":4629,"vw":52.402517},{"c":52.34,"h":52.39,"l":52.34,"n":44,"o":52.39,"t":"2026-10-21T18:15:00Z","v":1113,"vw":52.36},{"c":52.43,"h":52.465,"l":52.27,"n":192,"o":52.29,"t":"2026-10-21T18:20:00Z","v":8822,"vw":52.3668},{"c":52.435,"h":52.45,"l":52.42,"n":77,"o":52.43,"t":"2026-10-21T18:25:00Z","v":2583,"vw":52.434775},{"c":52.43,"h":52.48,"l":52.39,"n":196,"o":52.45,"t":"2026-10-21T18:30:00Z","v":6237,"vw":52.434739},{"c":52.2925,"h":52.47,"l":52.2925,"n":133,"o":52.47,"t":"2026-10-21T18:35:00Z","v":2616,"vw":52.36125},{"c":52.31,"h":52.37,"l":52.21,"n":139,"o":52.3,"t":"2026-10-21T18:40:00Z","v":7214,"vw":52.308765},{"c":52.14,"h":52.32,"l":52.14,"n":184,"o":52.32,"t":"2026-10-21T18:45:00Z","v":7583,"vw":52.268633},{"c":52.11,"h":52.155,"l":52.095,"n":92,"o":52.14,"t":"2026-10-21T18:50:00Z","v":8729,"vw":52.135982},{"c":51.9681,"h":52.11,"l":51.9681,"n":294,"o":52.11,"t":"2026-10-21T18:55:00Z","v":13892,"vw":52.090841},{"c":51.95,"h":52.01,"l":51.87,"n":212,"o":51.96,"t":"2026-10-21T19:00:00Z","v":11554,"vw":51.967241},{"c":51.925,"h":51.99,"l":51.835,"n":130,"o":51.95,"t":"2026-10-21T19:05:00Z","v":4421,"vw":51.901554},{"c":51.96,"h":52,"l":51.83,"n":101,"o":51.84,"t":"2026-10-21T19:10:00Z","v":2539,"vw":51.924375},{"c":52.22,"h":52.22,"l":52.025,"n":92,"o":52.025,"t":"2026-10-21T19:15:00Z","v":1884,"vw":52.104276},{"c":52.4,"h":52.4,"l":52.18,"n":213,"o":52.24,"t":"2026-10-21T19:20:00Z","v":6295,"vw":52.258559},{"c":52.305,"h":52.305,"l":52.22,"n":129,"o":52.26,"t":"2026-10-21T19:25:00Z","v":4230,"vw":52.293624},{"c":52.445,"h":52.45,"l":52.325,"n":190,"o":52.325,"t":"2026-10-21T19:30:00Z","v":5893,"vw":52.42063},{"c":52.33,"h":52.45,"l":52.305,"n":299,"o":52.445,"t":"2026-10-21T19:35:00Z","v":16131,"vw":52.419133},{"c":52.345,"h":52.42,"l":52.33,"n":179,"o":52.33,"t":"2026-10-21T19:40:00Z","v":6169,"vw":52.365646},{"c":52.475,"h":52.5,"l":52.38,"n":415,"o":52.4,"t":"2026-10-21T19:45:00Z","v":18020,"vw":52.445183},{"c":52.325,"h":52.51,"l":52.325,"n":373,"o":52.51,"t":"2026-10-21T19:50:00Z","v":13759,"vw":52.444234},{"c":52.41,"h":52.5,"l":52.28,"n":1298,"o":52.31,"t":"2026-10-21T19:55:00Z","v":61132,"vw":52.42564},{"c":52.44,"h":52.44,"l":52.44,"n":19,"o":52.44,"t":"2026-10-21T20:00:00Z","v":181956,"vw":52.44},{"c":52.38,"h":52.38,"l":52.38,"n":6,"o":52.38,"t":"2026-10-22T13:30:00Z","v":3498,"vw":52.38},{"c":52.22,"h":52.58,"l":51.8825,"n":57,"o":52.4,"t":"2026-10-22T13:35:00Z","v":3760,"vw":52.4149},{"c":52.07,"h":52.24,"l":51.9,"n":31,"o":52.1096,"t":"2026-10-22T13:40:00Z","v":2098,"vw":52.125075},{"c":52.59,"h":52.6,"l":52.075,"n":68,"o":52.075,"t":"2026-10-22T13:45:00Z","v":2998,"vw":52.413303},{"c":52.5119,"h":52.74,"l":52.5119,"n":40,"o":52.59,"t":"2026-10-22T13:50:00Z","v":3472,"vw":52.653974},{"c":52.4,"h":52.7,"l":52.4,"n":23,"o":52.7,"t":"2026-10-22T13:55:00Z","v":323,"vw":52.55},{"c":53.2199,"h":53.2199,"l":52.88,"n":107,"o":53.01,"t":"2026-10-22T14:00:00Z","v":2633,"vw":52.957276},{"c":52.95,"h":52.95,"l":52.95,"n":21,"o":52.95,"t":"2026-10-22T14:05:00Z","v":287,"vw":52.95},{"c":53.26,"h":53.28,"l":52.97,"n":87,"o":52.97,"t":"2026-10-22T14:10:00Z","v":2701,"vw":53.08437},{"c":53.4899,"h":53.4899,"l":53.22,"n":56,"o":53.31,"t":"2026-10-22T14:15:00Z","v":942,"vw":53.330714},{"c":53.19,"h":53.34,"l":53.13,"n":174,"o":53.34,"t":"2026-10-22T14:20:00Z","v":7286,"vw":53.247254},{"c":53.01,"h":53.06,"l":52.96,"n":66,"o":53.06,"t":"2026-10-22T14:25:00Z","v":1682,"vw":53.026891},{"c":52.85,"h":53.12,"l":52.85,"n":187,"o":53.12,"t":"2026-10-22T14:30:00Z","v":5570,"vw":52.959853},{"c":52.95,"h":53,"l":52.885,"n":22,"o":52.885,"t":"2026-10-22T14:35:00Z","v":549,"vw":52.945},{"c":53.035,"h":53.035,"l":53.035,"n":26,"o":53.035,"t":"2026-10-22T14:40:00Z","v":452,"vw":53.035},{"c":52.76,"h":53.1675,"l":52.76,"n":72,"o":52.9575,"t":"2026-10-22T14:45:00Z","v":2244,"vw":52.988818},{"c":53.09,"h":53.09,"l":52.9144,"n":53,"o":52.9144,"t":"2026-10-22T14:50:00Z","v":1439,"vw":53.027344},{"c":53.45,"h":53.45,"l":53.23,"n":80,"o":53.23,"t":"2026-10-22T14:55:00Z","v":1919,"vw":53.315425},{"c":53.285,"h":53.425,"l":53.285,"n":54,"o":53.425,"t":"2026-10-22T15:00:00Z","v":1524,"vw":53.313557},{"c":53.13,"h":53.3,"l":53.13,"n":80,"o":53.2,"t":"2026-10-22T15:05:00Z","v":2153,"vw":53.222891},{"c":52.97,"h":53.23,"l":52.95,"n":163,"o":53.23,"t":"2026-10-22T15:10:00Z","v":6529,"vw":53.09448},{"c":53.19,"h":53.215,"l":53.02,"n":128,"o":53.02,"t":"2026-10-22T15:15:00Z","v":7983,"vw":53.091627},{"c":53.425,"h":53.425,"l":53.19,"n":115,"o":53.19,"t":"2026-10-22T15:20:00Z","v":3606,"vw":53.304739},{"c":53.36,"h":53.41,"l":53.31,"n":106,"o":53.37,"t":"2026-10-22T15:25:00Z","v":2676,"vw":53.357772},{"c":53.25,"h":53.3641,"l":53.25,"n":100,"o":53.315,"t":"2026-10-22T15:30:00Z","v":5688,"vw":53.261037},{"c":53.315,"h":53.47,"l":53.2101,"n":168,"o":53.25,"t":"2026-10-22T15:35:00Z","v":7078,"vw":53.253445},{"c":53.11,"h":53.333,"l":53.1,"n":67,"o":53.333,"t":"2026-10-22T15:40:00Z","v":2060,"vw":53.19636},{"c":53.305,"h":53.305,"l":53.2,"n":45,"o":53.2,"t":"2026-10-22T15:45:00Z","v":1919,"vw":53.2355},{"c":53.33,"h":53.415,"l":53.33,"n":65,"o":53.33,"t":"2026-10-22T15:50:00Z","v":2409,"vw":53.352829},{"c":53.43,"h":53.46,"l":53.41,"n":69,"o":53.45,"t":"2026-10-22T15:55:00Z","v":1729,"vw":53.43961},{"c":53.36,"h":53.49,"l":53.35,"n":92,"o":53.49,"t":"2026-10-22T16:00:00Z","v":4991,"vw":53.410485},{"c":53.38,"h":53.38,"l":53.36,"n":57,"o":53.36,"t":"2026-10-22T16:05:00Z","v":1650,"vw":53.366667},{"c":53.3,"h":53.38,"l":53.3,"n":39,"o":53.38,"t":"2026-10-22T16:10:00Z","v":896,"vw":53.353333},{"c":53.12,"h":53.12,"l":53.12,"n":12,"o":53.12,"t":"2026-10-22T16:15:00Z","v":292,"vw":53.12},{"c":53.285,"h":53.33,"l":53.285,"n":80,"o":53.285,"t":"2026-10-22T16:20:00Z","v":2262,"vw":53.291381},{"c":53.335,"h":53.4199,"l":53.29,"n":133,"o":53.29,"t":"2026-10-22T16:25:00Z","v":7161,"vw":53.333941},{"c":53.43,"h":53.43,"l":53.33,"n":40,"o":53.335,"t":"2026-10-22T16:30:00Z","v":1608,"vw":53.350556},{"c":53.365,"h":53.53,"l":53.36,"n":154,"o":53.45,"t":"2026-10-22T16:35:00Z","v":4092,"vw":53.435731},{"c":53.335,"h":53.4399,"l":53.33,"n":93,"o":53.4,"t":"2026-10-22T16:40:00Z","v":1980,"vw":53.374607},{"c":53.36,"h":53.36,"l":53.24,"n":119,"o":53.26,"t":"2026-10-22T16:45:00Z","v":3578,"vw":53.274336},{"c":53.34,"h":53.34,"l":53.325,"n":12,"o":53.325,"t":"2026-10-22T16:50:00Z","v":311,"vw":53.3325},{"c":53.38,"h":53.43,"l":53.38,"n":46,"o":53.43,"t":"2026-10-22T16:55:00Z","v":1361,"vw":53.389222},{"c":53.17,"h":53.38,"l":53.14,"n":162,"o":53.38,"t":"2026-10-22T17:00:00Z","v":5704,"vw":53.221513},{"c":53.15,"h":53.26,"l":53.0107,"n":82,"o":53.26,"t":"2026-10-22T17:05:00Z","v":5887,"vw":53.067057},{"c":53.06,"h":53.16,"l":53.06,"n":118,"o":53.16,"t":"2026-10-22T17:10:00Z","v":3528,"vw":53.105767},{"c":53.1,"h":53.12,"l":53.03,"n":125,"o":53.06,"t":"2026-10-22T17:15:00Z","v":6817,"vw":53.09392},{"c":52.935,"h":53.1,"l":52.9,"n":152,"o":53.1,"t":"2026-10-22T17:20:00Z","v":5484,"vw":52.952745},{"c":52.96,"h":53.01,"l":52.935,"n":126,"o":52.935,"t":"2026-10-22T17:25:00Z","v":3325,"vw":52.970263},{"c":52.975,"h":52.992,"l":52.93,"n":56,"o":52.93,"t":"2026-10-22T17:30:00Z","v":1403,"vw":52.966383},{"c":52.995,"h":52.995,"l":52.995,"n":22,"o":52.995,"t":"2026-10-22T17:35:00Z","v":430,"vw":52.995},{"c":52.915,"h":52.9999,"l":52.88,"n":84,"o":52.89,"t":"2026-10-22T17:40:00Z","v":3141,"vw":52.9285},{"c":52.78,"h":52.9,"l":52.78,"n":117,"o":52.9,"t":"2026-10-22T17:45:00Z","v":3054,"vw":52.865514},{"c":52.845,"h":52.845,"l":52.755,"n":78,"o":52.755,"t":"2026-10-22T17:50:00Z","v":5401,"vw":52.772653},{"c":53,"h":53,"l":52.935,"n":40,"o":52.935,"t":"2026-10-22T17:55:00Z","v":2455,"vw":52.974764},{"c":53.26,"h":53.26,"l":53.045,"n":208,"o":53.045,"t":"2026-10-22T18:00:00Z","v":13007,"vw":53.149659},{"c":53.36,"h":53.36,"l":53.28,"n":64,"o":53.28,"t":"2026-10-22T18:05:00Z","v":1383,"vw":53.33169},{"c":53.66,"h":53.66,"l":53.425,"n":158,"o":53.425,"t":"2026-10-22T18:10:00Z","v":34879,"vw":53.485486},{"c":53.635,"h":53.68,"l":53.58,"n":79,"o":53.64,"t":"2026-10-22T18:15:00Z","v":2879,"vw":53.616119},{"c":53.495,"h":53.63,"l":53.495,"n":166,"o":53.59,"t":"2026-10-22T18:20:00Z","v":5220,"vw":53.572167},{"c":53.46,"h":53.47,"l":53.4,"n":153,"o":53.47,"t":"2026-10-22T18:25:00Z","v":3442,"vw":53.442798},{"c":53.52,"h":53.68,"l":53.49,"n":159,"o":53.49,"t":"2026-10-22T18:30:00Z","v":6823,"vw":53.565484},{"c":53.63,"h":53.73,"l":53.47,"n":202,"o":53.54,"t":"2026-10-22T18:35:00Z","v":40149,"vw":53.513978},{"c":53.9,"h":53.9,"l":53.58,"n":157,"o":53.5804,"t":"2026-10-22T18:40:00Z","v":6151,"vw":53.698974},{"c":53.925,"h":53.9879,"l":53.818,"n":152,"o":53.89,"t":"2026-10-22T18:45:00Z","v":6045,"vw":53.921207},{"c":53.71,"h":53.9075,"l":53.59,"n":241,"o":53.88,"t":"2026-10-22T18:50:00Z","v":12561,"vw":53.794218},{"c":53.51,"h":53.81,"l":53.51,"n":200,"o":53.81,"t":"2026-10-22T18:55:00Z","v":6912,"vw":53.650608},{"c":53.6101,"h":53.66,"l":53.46,"n":258,"o":53.51,"t":"2026-10-22T19:00:00Z","v":12035,"vw":53.559344},{"c":53.82,"h":53.895,"l":53.65,"n":208,"o":53.65,"t":"2026-10-22T19:05:00Z","v":7398,"vw":53.79638},{"c":53.74,"h":53.8,"l":53.74,"n":158,"o":53.8,"t":"2026-10-22T19:10:00Z","v":3507,"vw":53.774375},{"c":53.705,"h":53.75,"l":53.68,"n":138,"o":53.745,"t":"2026-10-22T19:15:00Z","v":3821,"vw":53.723334},{"c":53.65,"h":53.77,"l":53.65,"n":147,"o":53.71,"t":"2026-10-22T19:20:00Z","v":7028,"vw":53.726661},{"c":53.7,"h":53.835,"l":53.685,"n":280,"o":53.76,"t":"2026-10-22T19:25:00Z","v":8250,"vw":53.739771},{"c":53.755,"h":53.7993,"l":53.74,"n":194,"o":53.74,"t":"2026-10-22T19:30:00Z","v":4020,"vw":53.752842},{"c":53.69,"h":53.7561,"l":53.63,"n":333,"o":53.755,"t":"2026-10-22T19:35:00Z","v":10734,"vw":53.691425},{"c":53.59,"h":53.71,"l":53.55,"n":299,"o":53.7,"t":"2026-10-22T19:40:00Z","v":8908,"vw":53.651166},{"c":53.525,"h":53.595,"l":53.37,"n":395,"o":53.595,"t":"2026-10-22T19:45:00Z","v":14677,"vw":53.47104},{"c":53.7,"h":53.75,"l":53.5,"n":459,"o":53.52,"t":"2026-10-22T19:50:00Z","v":19098,"vw":53.66379},{"c":53.84,"h":53.89,"l":53.61,"n":1558,"o":53.71,"t":"2026-10-22T19:55:00Z","v":72195,"vw":53.734485},{"c":53.85,"h":53.85,"l":53.85,"n":16,"o":53.85,"t":"2026-10-22T20:00:00Z","v":219105,"vw":53.85},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-22T20:35:00Z","v":591,"vw":53.85}],"history":[{"c":94.94,"h":95.85,"l":93.45,"n":6180,"o":94.12,"t":"2024-10-21T04:00:00Z","v":292513,"vw":94.914653},{"c":92.58,"h":94.29,"l":92.33,"n":6201,"o":94.17,"t":"2024-10-22T04:00:00Z","v":253829,"vw":93.283735},{"c":91.5,"h":92.91,"l":89.99,"n":5235,"o":92.19,"t":"2024-10-23T04:00:00Z","v":212645,"vw":91.291679},{"c":92.65,"h":93.126,"l":90.7,"n":6047,"o":91.42,"t":"2024-10-24T04:00:00Z","v":270502,"vw":92.272098},{"c":93.45,"h":94.69,"l":92.55,"n":5851,"o":93.5,"t":"2024-10-25T04:00:00Z","v":249583,"vw":93.523324},{"c":95.75,"h":95.86,"l":94.03,"n":6348,"o":94.4,"t":"2024-10-28T04:00:00Z","v":250343,"vw":95.375959},{"c":96.41,"h":96.44,"l":93.65,"n":6349,"o":93.99,"t":"2024-10-29T04:00:00Z","v":243535,"vw":95.830339},{"c":99.08,"h":99.54,"l":96.2,"n":7601,"o":96.2,"t":"2024-10-30T04:00:00Z","v":399197,"vw":98.839576},{"c":97.32,"h":99,"l":96.88,"n":8474,"o":98.87,"t":"2024-10-31T04:00:00Z","v":388453,"vw":97.695744},{"c":97.47,"h":99.24,"l":96.61,"n":12338,"o":98.09,"t":"2024-11-01T04:00:00Z","v":578162,"vw":97.656102},{"c":89.23,"h":92.95,"l":84.7,"n":23346,"o":91.14,"t":"2024-11-04T05:00:00Z","v":1079677,"vw":87.88499},{"c":91.66,"h":92.13,"l":88.7625,"n":14357,"o":89.04,"t":"2024-11-05T05:00:00Z","v":618044,"vw":91.145935},{"c":100.53,"h":103.14,"l":97.01,"n":20521,"o":98.95,"t":"2024-11-06T05:00:00Z","v":837015,"vw":100.602672},{"c":101.08,"h":101.955,"l":98.36,"n":11477,"o":100.69,"t":"2024-11-07T05:00:00Z","v":397086,"vw":100.808739},{"c":101.1,"h":103.3323,"l":100.735,"n":9675,"o":101.88,"t":"2024-11-08T05:00:00Z","v":321205,"vw":101.479552},{"c":98.94,"h":102.72,"l":98.57,"n":10283,"o":101.82,"t":"2024-11-11T05:00:00Z","v":418356,"vw":99.240733},{"c":96.51,"h":99.72,"l":96.49,"n":8895,"o":98.8,"t":"2024-11-12T05:00:00Z","v":433606,"vw":97.000208},{"c":95.38,"h":98,"l":95.16,"n":7762,"o":97.59,"t":"2024-11-13T05:00:00Z","v":396052,"vw":96.176242},{"c":94.67,"h":96.3,"l":93.68,"n":7551,"o":95.34,"t":"2024-11-14T05:00:00Z","v":349903,"vw":94.677357},{"c":94.25,"h":95.5,"l":93.2296,"n":5998,"o":95.09,"t":"2024-11-15T05:00:00Z","v":218749,"vw":94.246882},{"c":95.47,"h":96.48,"l":93.37,"n":8076,"o":94.35,"t":"2024-11-18T05:00:00Z","v":335542,"vw":95.497989},{"c":97.65,"h":97.74,"l":94.39,"n":8732,"o":94.39,"t":"2024-11-19T05:00:00Z","v":318528,"vw":96.911058},{"c":98.3,"h":98.68,"l":96.9,"n":9050,"o":97.73,"t":"2024-11-20T05:00:00Z","v":331658,"vw":97.696102},{"c":100.52,"h":100.915,"l":98.71,"n":6979,"o":99.05,"t":"2024-11-21T05:00:00Z","v":292735,"vw":100.261057},{"c":102.65,"h":102.775,"l":100.165,"n":9579,"o":100.53,"t":"2024-11-22T05:00:00Z","v":458878,"vw":101.884293},{"c":104.06,"h":105.44,"l":101.5,"n":11033,"o":102.71,"t":"2024-11-25T05:00:00Z","v":620118,"vw":104.194959},{"c":104.58,"h":104.66,"l":101.95,"n":8496,"o":102.91,"t":"2024-11-26T05:00:00Z","v":329987,"vw":103.905395},{"c":102.75,"h":105.63,"l":102.28,"n":7455,"o":105.11,"t":"2024-11-27T05:00:00Z","v":252408,"vw":102.854695},{"c":103.5,"h":104.54,"l":103.1,"n":3166,"o":104.16,"t":"2024-11-29T05:00:00Z","v":131103,"vw":103.680216},{"c":102.38,"h":104.47,"l":102.1914,"n":8648,"o":104.28,"t":"2024-12-02T05:00:00Z","v":291005,"vw":102.71339},{"c":103.52,"h":103.6,"l":101.87,"n":6239,"o":103.44,"t":"2024-12-03T05:00:00Z","v":276253,"vw":103.25841},{"c":103.59,"h":104.15,"l":101.75,"n":5332,"o":104.15,"t":"2024-12-04T05:00:00Z","v":227601,"vw":103.238158},{"c":103.01,"h":104.27,"l":102.39,"n":7235,"o":103.46,"t":"2024-12-05T05:00:00Z","v":208048,"vw":103.179822},{"c":105.34,"h":105.74,"l":102.205,"n":8595,"o":103.54,"t":"2024-12-06T05:00:00Z","v":409184,"vw":104.717604},{"c":102.34,"h":107.72,"l":100.925,"n":13546,"o":106.13,"t":"2024-12-09T05:00:00Z","v":716276,"vw":102.931112},{"c":102.81,"h":103.83,"l":101.39,"n":8086,"o":102.3,"t":"2024-12-10T05:00:00Z","v":324389,"vw":102.778935},{"c":105.73,"h":107.23,"l":103.28,"n":10486,"o":104.37,"t":"2024-12-11T05:00:00Z","v":793442,"vw":106.069775},{"c":105.16,"h":107.96,"l":105.085,"n":11026,"o":106,"t":"2024-12-12T05:00:00Z","v":987076,"vw":106.421435},{"c":102.31,"h":105.17,"l":100.85,"n":9240,"o":105.17,"t":"2024-12-13T05:00:00Z","v":431262,"vw":102.488971},{"c":106.51,"h":106.775,"l":101.944,"n":10781,"o":102.96,"t":"2024-12-16T05:00:00Z","v":914188,"vw":106.013594},{"c":104.85,"h":106.5,"l":103.83,"n":14491,"o":105.29,"t":"2024-12-17T05:00:00Z","v":728253,"vw":105.373803},{"c":100.92,"h":108.39,"l":99.98,"n":12713,"o":105.62,"t":"2024-12-18T05:00:00Z","v":686989,"vw":103.311522},{"c":100.03,"h":103.2,"l":99.99,"n":11113,"o":102.62,"t":"2024-12-19T05:00:00Z","v":460113,"vw":100.837962},{"c":105.71,"h":106.52,"l":100,"n":17118,"o":100.2,"t":"2024-12-20T05:00:00Z","v":1605888,"vw":104.864521},{"c":102.63,"h":105.73,"l":102.07,"n":13697,"o":104.76,"t":"2024-12-23T05:00:00Z","v":530256,"vw":103.285401},{"c":103.56,"h":103.98,"l":101.2,"n":4499,"o":102.74,"t":"2024-12-24T05:00:00Z","v":157228,"vw":102.736847},{"c":104.14,"h":104.83,"l":102.34,"n":7097,"o":102.58,"t":"2024-12-26T05:00:00Z","v":279283,"vw":104.01914},{"c":102.97,"h":104.035,"l":101.71,"n":7928,"o":103.31,"t":"2024-12-27T05:00:00Z","v":276379,"vw":102.87298},{"c":102.35,"h":102.81,"l":100.05,"n":7137,"o":101.86,"t":"2024-12-30T05:00:00Z","v":254648,"vw":102.205391},{"c":101.64,"h":103.8,"l":101.23,"n":7935,"o":103.12,"t":"2024-12-31T05:00:00Z","v":296758,"vw":101.934325},{"c":100.42,"h":104.32,"l":100.02,"n":11054,"o":103,"t":"2025-01-02T05:00:00Z","v":505355,"vw":101.164416},{"c":101.02,"h":101.77,"l":99.71,"n":8906,"o":100.82,"t":"2025-01-03T05:00:00Z","v":440878,"vw":100.859722},{"c":102.32,"h":102.515,"l":100.485,"n":11278,"o":101.4,"t":"2025-01-06T05:00:00Z","v":487435,"vw":102.019712},{"c":97,"h":102.96,"l":96.12,"n":14514,"o":102.02,"t":"2025-01-07T05:00:00Z","v":729215,"vw":97.855419},{"c":98.24,"h":98.28,"l":95.25,"n":10670,"o":96,"t":"2025-01-08T05:00:00Z","v":531421,"vw":97.429914},{"c":95.21,"h":96.47,"l":91.46,"n":11659,"o":96.37,"t":"2025-01-10T05:00:00Z","v":512402,"vw":95.094485},{"c":95.38,"h":95.43,"l":92.9,"n":8588,"o":92.9,"t":"2025-01-13T05:00:00Z","v":395544,"vw":94.973507},{"c":100.21,"h":100.9,"l":95.79,"n":11226,"o":95.92,"t":"2025-01-14T05:00:00Z","v":578208,"vw":99.66645},{"c":101.24,"h":105.95,"l":100.91,"n":11404,"o":103.93,"t":"2025-01-15T05:00:00Z","v":575117,"vw":102.297488},{"c":104.27,"h":104.64,"l":101.5,"n":10449,"o":102.14,"t":"2025-01-16T05:00:00Z","v":481397,"vw":103.750908},{"c":104.88,"h":106.58,"l":103.83,"n":9312,"o":105.59,"t":"2025-01-17T05:00:00Z","v":316460,"vw":104.752717},{"c":107.31,"h":107.38,"l":105.54,"n":8267,"o":106.51,"t":"2025-01-21T05:00:00Z","v":329193,"vw":106.70577},{"c":106.99,"h":108.83,"l":106.98,"n":8833,"o":107.91,"t":"2025-01-22T05:00:00Z","v":371105,"vw":107.572054},{"c":103.57,"h":106.59,"l":102.91,"n":8715,"o":106.08,"t":"2025-01-23T05:00:00Z","v":421358,"vw":104.180345},{"c":104.44,"h":104.87,"l":102.3825,"n":8260,"o":103.81,"t":"2025-01-24T05:00:00Z","v":284192,"vw":104.062546},{"c":99.97,"h":103.24,"l":99.57,"n":9685,"o":102.29,"t":"2025-01-27T05:00:00Z","v":370804,"vw":100.283597},{"c":102.28,"h":102.59,"l":99.54,"n":7573,"o":100.16,"t":"2025-01-28T05:00:00Z","v":273578,"vw":101.957729},{"c":102.81,"h":103.91,"l":101.775,"n":6146,"o":102.73,"t":"2025-01-29T05:00:00Z","v":200205,"vw":102.981815},{"c":106,"h":106.405,"l":103.82,"n":7525,"o":104.27,"t":"2025-01-30T05:00:00Z","v":313507,"vw":105.653811},{"c":103.58,"h":106.89,"l":103.22,"n":8354,"o":106.26,"t":"2025-01-31T05:00:00Z","v":310579,"vw":104.318787},{"c":102.39,"h":103.07,"l":100.5,"n":8260,"o":101.48,"t":"2025-02-03T05:00:00Z","v":287463,"vw":102.343465},{"c":102.34,"h":103.8,"l":101.77,"n":8803,"o":103.27,"t":"2025-02-04T05:00:00Z","v":256598,"vw":102.45082},{"c":103.01,"h":104.635,"l":102.21,"n":7444,"o":103.83,"t":"2025-02-05T05:00:00Z","v":232366,"vw":103.329411},{"c":104.5,"h":105.5,"l":102.91,"n":8684,"o":103.6,"t":"2025-02-06T05:00:00Z","v":267969,"vw":104.364009},{"c":102.57,"h":105.4105,"l":102.04,"n":8772,"o":104.93,"t":"2025-02-07T05:00:00Z","v":361460,"vw":102.921855},{"c":101.76,"h":103.73,"l":101.29,"n":10135,"o":103.33,"t":"2025-02-10T05:00:00Z","v":449193,"vw":102.180962},{"c":98.98,"h":101.65,"l":98.28,"n":11626,"o":100.54,"t":"2025-02-11T05:00:00Z","v":484819,"vw":99.10001},{"c":97.26,"h":98.335,"l":94.42,"n":20012,"o":95.49,"t":"2025-02-12T05:00:00Z","v":990979,"vw":96.790366},{"c":101.42,"h":105.99,"l":97.25,"n":15817,"o":104.05,"t":"2025-02-13T05:00:00Z","v":681775,"vw":100.784693},{"c":102.05,"h":102.825,"l":99.685,"n":11411,"o":102.14,"t":"2025-02-14T05:00:00Z","v":445498,"vw":101.604177},{"c":105,"h":105.23,"l":100.695,"n":11973,"o":102.92,"t":"2025-02-18T05:00:00Z","v":433406,"vw":104.129504},{"c":102.9,"h":104.4,"l":102.12,"n":7608,"o":103.35,"t":"2025-02-19T05:00:00Z","v":306326,"vw":102.950739},{"c":101.35,"h":103.01,"l":100.435,"n":12700,"o":102.52,"t":"2025-02-20T05:00:00Z","v":514029,"vw":101.355763},{"c":92.99,"h":102.78,"l":92.9,"n":13725,"o":102.78,"t":"2025-02-21T05:00:00Z","v":692095,"vw":94.6483},{"c":92.73,"h":93.75,"l":91.23,"n":10952,"o":93.22,"t":"2025-02-24T05:00:00Z","v":435205,"vw":92.829954},{"c":93.22,"h":94.215,"l":91.22,"n":10522,"o":92.97,"t":"2025-02-25T05:00:00Z","v":417841,"vw":93.105578},{"c":96,"h":96.35,"l":93.526,"n":8196,"o":93.81,"t":"2025-02-26T05:00:00Z","v":282951,"vw":95.73948},{"c":93.11,"h":96.38,"l":93.08,"n":10831,"o":96.09,"t":"2025-02-27T05:00:00Z","v":399600,"vw":94.320374},{"c":95.68,"h":95.95,"l":92.4982,"n":9277,"o":92.83,"t":"2025-02-28T05:00:00Z","v":552946,"vw":95.001186},{"c":90.68,"h":97,"l":89.9434,"n":7130,"o":96.78,"t":"2025-03-03T05:00:00Z","v":270937,"vw":91.706731},{"c":87.68,"h":89.76,"l":85.54,"n":10905,"o":89.02,"t":"2025-03-04T05:00:00Z","v":378433,"vw":87.55385},{"c":90.99,"h":91.17,"l":87.73,"n":8325,"o":88.25,"t":"2025-03-05T05:00:00Z","v":403841,"vw":90.150228},{"c":88.41,"h":90.825,"l":88.21,"n":10104,"o":89.3,"t":"2025-03-06T05:00:00Z","v":353896,"vw":88.929461},{"c":88.09,"h":89.19,"l":84.15,"n":12540,"o":87.83,"t":"2025-03-07T05:00:00Z","v":613003,"vw":86.457045},{"c":89.36,"h":90.16,"l":86.05,"n":16650,"o":86.3,"t":"2025-03-10T04:00:00Z","v":851163,"vw":88.751891},{"c":87.45,"h":90.58,"l":86.98,"n":17458,"o":89.48,"t":"2025-03-11T04:00:00Z","v":841633,"vw":88.086921},{"c":89.23,"h":90.44,"l":87.36,"n":15083,"o":88.71,"t":"2025-03-12T04:00:00Z","v":606971,"vw":89.069749},{"c":88.29,"h":89.63,"l":86.7,"n":9648,"o":88.71,"t":"2025-03-13T04:00:00Z","v":511523,"vw":87.987142},{"c":93.29,"h":93.46,"l":88.08,"n":12656,"o":90,"t":"2025-03-14T04:00:00Z","v":577599,"vw":92.252674},{"c":93.5,"h":94.14,"l":91.29,"n":12425,"o":93,"t":"2025-03-17T04:00:00Z","v":508293,"vw":93.071552},{"c":91.91,"h":92.9,"l":90.58,"n":9156,"o":92.8,"t":"2025-03-18T04:00:00Z","v":367441,"vw":91.84131},{"c":95.55,"h":95.67,"l":91.72,"n":7648,"o":92.29,"t":"2025-03-19T04:00:00Z","v":313239,"vw":94.710478},{"c":90.84,"h":94.8414,"l":90.69,"n":14283,"o":94.1,"t":"2025-03-20T04:00:00Z","v":567033,"vw":92.630951},{"c":91.11,"h":91.57,"l":88.25,"n":9205,"o":89.64,"t":"2025-03-21T04:00:00Z","v":826383,"vw":90.603526},{"c":96.65,"h":97.19,"l":92.3,"n":9693,"o":93.29,"t":"2025-03-24T04:00:00Z","v":460364,"vw":96.301665},{"c":97.07,"h":97.33,"l":94.895,"n":8585,"o":95.84,"t":"2025-03-25T04:00:00Z","v":366023,"vw":96.702404},{"c":95.95,"h":97.46,"l":95.41,"n":9081,"o":96.71,"t":"2025-03-26T04:00:00Z","v":438949,"vw":96.189336},{"c":92.84,"h":95.8,"l":92.52,"n":8124,"o":95.42,"t":"2025-03-27T04:00:00Z","v":423260,"vw":93.624306},{"c":89.66,"h":92.665,"l":88.64,"n":10419,"o":92.39,"t":"2025-03-28T04:00:00Z","v":410420,"vw":89.880365},{"c":90.21,"h":90.96,"l":86.07,"n":10082,"o":87.86,"t":"2025-03-31T04:00:00Z","v":555066,"vw":89.807889},{"c":92.36,"h":92.55,"l":88.04,"n":9845,"o":89.68,"t":"2025-04-01T04:00:00Z","v":446440,"vw":91.343231},{"c":95.21,"h":96.28,"l":90.34,"n":8432,"o":90.34,"t":"2025-04-02T04:00:00Z","v":311753,"vw":94.885188},{"c":90.64,"h":92.585,"l":88.155,"n":15462,"o":89.3,"t":"2025-04-03T04:00:00Z","v":608952,"vw":90.800301},{"c":83.9,"h":86.2,"l":81.595,"n":20384,"o":85.31,"t":"2025-04-04T04:00:00Z","v":785011,"vw":84.096413},{"c":84.69,"h":89.98,"l":77.6289,"n":18009,"o":80,"t":"2025-04-07T04:00:00Z","v":779238,"vw":84.657868},{"c":82.02,"h":88.9799,"l":80.685,"n":17509,"o":86.98,"t":"2025-04-08T04:00:00Z","v":634138,"vw":83.29891},{"c":91.81,"h":92.76,"l":79.26,"n":20842,"o":81.46,"t":"2025-04-09T04:00:00Z","v":1023087,"vw":87.836465},{"c":89.27,"h":91.05,"l":86.47,"n":13128,"o":89.22,"t":"2025-04-10T04:00:00Z","v":476666,"vw":89.115049},{"c":93.03,"h":94.55,"l":88.46,"n":19513,"o":88.74,"t":"2025-04-11T04:00:00Z","v":836541,"vw":92.323838},{"c":94,"h":95.46,"l":92.365,"n":10623,"o":94.08,"t":"2025-04-14T04:00:00Z","v":383653,"vw":93.963554},{"c":94.43,"h":95.965,"l":94,"n":9140,"o":94,"t":"2025-04-15T04:00:00Z","v":320164,"vw":94.738214},{"c":93.07,"h":94.92,"l":91.01,"n":10902,"o":93.09,"t":"2025-04-16T04:00:00Z","v":482124,"vw":92.578308},{"c":91.61,"h":93.455,"l":91.6,"n":7945,"o":92.99,"t":"2025-04-17T04:00:00Z","v":330016,"vw":92.200177},{"c":84.41,"h":90.22,"l":83.48,"n":11010,"o":90.22,"t":"2025-04-21T04:00:00Z","v":415753,"vw":85.231632},{"c":88.35,"h":88.985,"l":85.29,"n":10162,"o":86.25,"t":"2025-04-22T04:00:00Z","v":462035,"vw":87.916293},{"c":89.51,"h":95,"l":88.575,"n":11660,"o":92.4,"t":"2025-04-23T04:00:00Z","v":440882,"vw":91.085712},{"c":93.58,"h":93.695,"l":88.5601,"n":11250,"o":89.51,"t":"2025-04-24T04:00:00Z","v":470925,"vw":92.430567},{"c":92.5,"h":93.22,"l":90.43,"n":8816,"o":93.08,"t":"2025-04-25T04:00:00Z","v":332551,"vw":91.942293},{"c":92.2,"h":93.3,"l":90.94,"n":6951,"o":92.15,"t":"2025-04-28T04:00:00Z","v":238115,"vw":91.966},{"c":92.35,"h":93.305,"l":90.14,"n":9649,"o":92.13,"t":"2025-04-29T04:00:00Z","v":328463,"vw":92.199255},{"c":93.38,"h":93.91,"l":88.65,"n":11957,"o":90.66,"t":"2025-04-30T04:00:00Z","v":452580,"vw":92.688344},{"c":93.92,"h":96.31,"l":92.77,"n":10409,"o":94.05,"t":"2025-05-01T04:00:00Z","v":366993,"vw":94.703694},{"c":96.33,"h":98.68,"l":95.56,"n":13136,"o":95.93,"t":"2025-05-02T04:00:00Z","v":457582,"vw":96.823498},{"c":96.91,"h":97.815,"l":94.28,"n":16007,"o":95.15,"t":"2025-05-05T04:00:00Z","v":688558,"vw":96.728322},{"c":91.81,"h":97.85,"l":89.5,"n":20338,"o":93.06,"t":"2025-05-06T04:00:00Z","v":1014021,"vw":93.581757},{"c":91.87,"h":94.21,"l":90.25,"n":16730,"o":93.22,"t":"2025-05-07T04:00:00Z","v":651488,"vw":91.911349},{"c":93.37,"h":95.53,"l":91.915,"n":12636,"o":93.19,"t":"2025-05-08T04:00:00Z","v":465339,"vw":93.720217},{"c":94.96,"h":95.31,"l":91.83,"n":11838,"o":93.19,"t":"2025-05-09T04:00:00Z","v":526091,"vw":94.198427},{"c":99.56,"h":101.19,"l":97.581,"n":12213,"o":100,"t":"2025-05-12T04:00:00Z","v":546832,"vw":99.423959},{"c":102.89,"h":103.175,"l":99.92,"n":14649,"o":100.93,"t":"2025-05-13T04:00:00Z","v":712732,"vw":102.470924},{"c":99.27,"h":102.87,"l":99.25,"n":13664,"o":102.72,"t":"2025-05-14T04:00:00Z","v":461801,"vw":100.419824},{"c":99.72,"h":100.11,"l":98.53,"n":10235,"o":98.92,"t":"2025-05-15T04:00:00Z","v":333169,"vw":99.615299},{"c":100.81,"h":101.1,"l":99.34,"n":8123,"o":100.38,"t":"2025-05-16T04:00:00Z","v":344142,"vw":100.616748},{"c":100.67,"h":101.02,"l":98.19,"n":9188,"o":98.37,"t":"2025-05-19T04:00:00Z","v":276562,"vw":100.367936},{"c":99.54,"h":99.75,"l":98.1626,"n":10468,"o":98.31,"t":"2025-05-20T04:00:00Z","v":497283,"vw":99.251783},{"c":96.79,"h":99.21,"l":96.36,"n":8710,"o":97.98,"t":"2025-05-21T04:00:00Z","v":340394,"vw":97.358126},{"c":96.68,"h":97.48,"l":95.45,"n":6655,"o":96.36,"t":"2025-05-22T04:00:00Z","v":228205,"vw":96.653903},{"c":96.11,"h":97.095,"l":95.45,"n":7166,"o":95.45,"t":"2025-05-23T04:00:00Z","v":210812,"vw":96.244162},{"c":99.26,"h":99.34,"l":96.95,"n":9775,"o":98.4,"t":"2025-05-27T04:00:00Z","v":340493,"vw":98.903212},{"c":95.16,"h":99.99,"l":95.065,"n":8656,"o":99.04,"t":"2025-05-28T04:00:00Z","v":348509,"vw":96.680437},{"c":94.12,"h":95.95,"l":93.7,"n":11021,"o":95.29,"t":"2025-05-29T04:00:00Z","v":261093,"vw":94.374132},{"c":94.1,"h":94.97,"l":92.57,"n":10019,"o":93.54,"t":"2025-05-30T04:00:00Z","v":479538,"vw":93.980579},{"c":91.71,"h":94.79,"l":91.27,"n":8443,"o":93.46,"t":"2025-06-02T04:00:00Z","v":279294,"vw":91.888194},{"c":95.36,"h":95.47,"l":91.885,"n":10255,"o":92.44,"t":"2025-06-03T04:00:00Z","v":413776,"vw":94.547005},{"c":92.88,"h":96.12,"l":92.85,"n":10502,"o":94.84,"t":"2025-06-04T04:00:00Z","v":311858,"vw":93.609912},{"c":92.23,"h":93.38,"l":91.36,"n":9952,"o":93.09,"t":"2025-06-05T04:00:00Z","v":450066,"vw":92.260329},{"c":92.28,"h":94.455,"l":91.79,"n":6893,"o":94.15,"t":"2025-06-06T04:00:00Z","v":295403,"vw":92.458457},{"c":92.75,"h":94.385,"l":91.8805,"n":7735,"o":93.78,"t":"2025-06-09T04:00:00Z","v":335474,"vw":93.106063},{"c":89.18,"h":92.82,"l":88.66,"n":16104,"o":92.82,"t":"2025-06-10T04:00:00Z","v":767853,"vw":89.856317},{"c":84.4,"h":89.37,"l":83.215,"n":18411,"o":89.37,"t":"2025-06-11T04:00:00Z","v":1086272,"vw":85.94017},{"c":85.2,"h":86.13,"l":83.61,"n":14082,"o":83.99,"t":"2025-06-12T04:00:00Z","v":698162,"vw":85.339691},{"c":80.78,"h":84.325,"l":79.4,"n":17798,"o":83.42,"t":"2025-06-13T04:00:00Z","v":1064084,"vw":81.407056},{"c":82.54,"h":84.99,"l":82.465,"n":18225,"o":83.31,"t":"2025-06-16T04:00:00Z","v":1022072,"vw":83.658466},{"c":80.45,"h":83.125,"l":79.94,"n":15893,"o":81.15,"t":"2025-06-17T04:00:00Z","v":958782,"vw":81.078928},{"c":79.08,"h":81.35,"l":78.74,"n":16585,"o":80.01,"t":"2025-06-18T04:00:00Z","v":1022839,"vw":79.676021},{"c":77.54,"h":79.76,"l":76.915,"n":12513,"o":79.23,"t":"2025-06-20T04:00:00Z","v":1133127,"vw":77.850136},{"c":81.06,"h":81.36,"l":77.02,"n":14497,"o":77.28,"t":"2025-06-23T04:00:00Z","v":904503,"vw":80.072025},{"c":84.77,"h":84.87,"l":80.635,"n":17293,"o":81.69,"t":"2025-06-24T04:00:00Z","v":1161673,"vw":83.762532},{"c":81.12,"h":84.78,"l":81.09,"n":21523,"o":84.78,"t":"2025-06-25T04:00:00Z","v":1256295,"vw":81.882165},{"c":81.51,"h":83.32,"l":80.76,"n":12409,"o":81.71,"t":"2025-06-26T04:00:00Z","v":587861,"vw":81.616246},{"c":82.77,"h":85.51,"l":81.8,"n":17677,"o":82.15,"t":"2025-06-27T04:00:00Z","v":1069904,"vw":83.25182},{"c":81.64,"h":83.8,"l":81.27,"n":11813,"o":82.66,"t":"2025-06-30T04:00:00Z","v":584261,"vw":81.850947},{"c":82.25,"h":85.04,"l":79.21,"n":14634,"o":80.82,"t":"2025-07-01T04:00:00Z","v":727695,"vw":82.920609},{"c":81.21,"h":82.575,"l":80.775,"n":15223,"o":82.44,"t":"2025-07-02T04:00:00Z","v":896431,"vw":81.245005},{"c":80.6,"h":82.05,"l":80.25,"n":8654,"o":81.79,"t":"2025-07-03T04:00:00Z","v":386831,"vw":81.023945},{"c":78.76,"h":81.2385,"l":78.28,"n":17228,"o":80.3,"t":"2025-07-07T04:00:00Z","v":880184,"vw":79.087228},{"c":79.48,"h":79.95,"l":77.16,"n":12905,"o":78.86,"t":"2025-07-08T04:00:00Z","v":921293,"vw":78.805866},{"c":81.24,"h":81.265,"l":79.01,"n":8846,"o":80.21,"t":"2025-07-09T04:00:00Z","v":512095,"vw":80.774315},{"c":80.77,"h":81.712,"l":80.01,"n":10722,"o":80.67,"t":"2025-07-10T04:00:00Z","v":498248,"vw":81.107584},{"c":78.88,"h":80.54,"l":78.7,"n":11591,"o":80,"t":"2025-07-11T04:00:00Z","v":652643,"vw":79.196147},{"c":78.82,"h":78.97,"l":77.75,"n":9913,"o":78.73,"t":"2025-07-14T04:00:00Z","v":454427,"vw":78.567544},{"c":77.38,"h":79.6,"l":77.26,"n":13586,"o":79.47,"t":"2025-07-15T04:00:00Z","v":690475,"vw":78.071177},{"c":76.6,"h":77.06,"l":74.505,"n":17393,"o":77.06,"t":"2025-07-16T04:00:00Z","v":871403,"vw":76.065455},{"c":79.37,"h":79.52,"l":76.01,"n":11030,"o":76.21,"t":"2025-07-17T04:00:00Z","v":487010,"vw":78.74897},{"c":80.57,"h":81.24,"l":79.395,"n":13114,"o":79.87,"t":"2025-07-18T04:00:00Z","v":657451,"vw":80.533763},{"c":81,"h":82.14,"l":80.55,"n":10717,"o":81.04,"t":"2025-07-21T04:00:00Z","v":543681,"vw":80.985644},{"c":81.15,"h":81.98,"l":79.83,"n":12001,"o":81.74,"t":"2025-07-22T04:00:00Z","v":807445,"vw":81.204687},{"c":82.02,"h":82.435,"l":81.59,"n":9039,"o":81.95,"t":"2025-07-23T04:00:00Z","v":355492,"vw":82.029282},{"c":81.51,"h":82.795,"l":80.53,"n":9927,"o":80.53,"t":"2025-07-24T04:00:00Z","v":447741,"vw":81.446322},{"c":82.18,"h":82.65,"l":81.74,"n":8509,"o":81.75,"t":"2025-07-25T04:00:00Z","v":350844,"vw":82.139222},{"c":82,"h":82.44,"l":80.9,"n":10080,"o":82.3,"t":"2025-07-28T04:00:00Z","v":480689,"vw":81.83669},{"c":81.78,"h":82.92,"l":80.36,"n":13569,"o":81.43,"t":"2025-07-29T04:00:00Z","v":810488,"vw":81.662724},{"c":82.8,"h":83.12,"l":81.6708,"n":18861,"o":82.42,"t":"2025-07-30T04:00:00Z","v":1158134,"vw":82.335515},{"c":82.48,"h":83.135,"l":81.01,"n":14406,"o":81.46,"t":"2025-07-31T04:00:00Z","v":776535,"vw":82.286641},{"c":83.37,"h":83.52,"l":80.09,"n":19088,"o":80.66,"t":"2025-08-01T04:00:00Z","v":919002,"vw":82.389896},{"c":84.36,"h":85.318,"l":82.2701,"n":19920,"o":84.33,"t":"2025-08-04T04:00:00Z","v":968394,"vw":84.174029},{"c":86,"h":88.12,"l":78.55,"n":34895,"o":80,"t":"2025-08-05T04:00:00Z","v":2053416,"vw":83.779174},{"c":87.2,"h":88.38,"l":84.605,"n":20151,"o":85.27,"t":"2025-08-06T04:00:00Z","v":907839,"vw":86.835329},{"c":87.91,"h":89.51,"l":86.98,"n":17512,"o":88.7,"t":"2025-08-07T04:00:00Z","v":917085,"vw":87.774779},{"c":88.04,"h":88.93,"l":87.0941,"n":11850,"o":88.26,"t":"2025-08-08T04:00:00Z","v":506954,"vw":88.148127},{"c":88.35,"h":89.03,"l":87.34,"n":13509,"o":88.19,"t":"2025-08-11T04:00:00Z","v":641864,"vw":88.212617},{"c":92.97,"h":93.18,"l":88.165,"n":14416,"o":88.9,"t":"2025-08-12T04:00:00Z","v":665172,"vw":92.120737},{"c":94.57,"h":94.73,"l":91.84,"n":16362,"o":93.39,"t":"2025-08-13T04:00:00Z","v":770543,"vw":93.417049},{"c":91,"h":93.65,"l":90.555,"n":14510,"o":93.56,"t":"2025-08-14T04:00:00Z","v":722594,"vw":91.19635},{"c":89.99,"h":91.43,"l":88.885,"n":12530,"o":91.43,"t":"2025-08-15T04:00:00Z","v":640563,"vw":90.134852},{"c":87.38,"h":90.13,"l":87.34,"n":12518,"o":90,"t":"2025-08-18T04:00:00Z","v":533452,"vw":87.959825},{"c":89.33,"h":89.98,"l":87.275,"n":9504,"o":87.81,"t":"2025-08-19T04:00:00Z","v":401900,"vw":89.248733},{"c":86.69,"h":89.02,"l":86.285,"n":9620,"o":88.55,"t":"2025-08-20T04:00:00Z","v":350128,"vw":86.921223},{"c":87.68,"h":88.18,"l":85.77,"n":8803,"o":86.05,"t":"2025-08-21T04:00:00Z","v":301526,"vw":87.446441},{"c":91.84,"h":92.66,"l":87.6,"n":16431,"o":88.1,"t":"2025-08-22T04:00:00Z","v":675517,"vw":91.498273},{"c":90.95,"h":91.98,"l":90.74,"n":8585,"o":91.26,"t":"2025-08-25T04:00:00Z","v":316561,"vw":91.04129},{"c":90.15,"h":91.615,"l":89.91,"n":11224,"o":91.3,"t":"2025-08-26T04:00:00Z","v":517511,"vw":90.413063},{"c":82.76,"h":90.09,"l":82.59,"n":22962,"o":89.31,"t":"2025-08-27T04:00:00Z","v":1287803,"vw":84.867986},{"c":80.89,"h":84.22,"l":80.79,"n":20620,"o":83.47,"t":"2025-08-28T04:00:00Z","v":1129716,"vw":81.630966},{"c":81,"h":82.33,"l":80.4175,"n":14081,"o":80.96,"t":"2025-08-29T04:00:00Z","v":795471,"vw":81.166712},{"c":80.01,"h":80.79,"l":78.27,"n":12698,"o":79.23,"t":"2025-09-02T04:00:00Z","v":679931,"vw":79.788142},{"c":76.62,"h":79.98,"l":76.1,"n":15686,"o":79.7,"t":"2025-09-03T04:00:00Z","v":727389,"vw":77.379311},{"c":78.59,"h":78.76,"l":76.56,"n":14355,"o":77.8,"t":"2025-09-04T04:00:00Z","v":795180,"vw":78.299252},{"c":80.37,"h":81.25,"l":79.1,"n":15045,"o":79.5,"t":"2025-09-05T04:00:00Z","v":721799,"vw":80.223639},{"c":80.18,"h":81.215,"l":78.61,"n":13614,"o":80.18,"t":"2025-09-08T04:00:00Z","v":551888,"vw":80.124436},{"c":78.88,"h":79.55,"l":77.46,"n":12727,"o":79.4,"t":"2025-09-09T04:00:00Z","v":576319,"vw":78.506291},{"c":78.59,"h":80.35,"l":78.16,"n":10343,"o":78.89,"t":"2025-09-10T04:00:00Z","v":471205,"vw":78.928137},{"c":80.68,"h":81.7175,"l":79.125,"n":13019,"o":79.2,"t":"2025-09-11T04:00:00Z","v":555313,"vw":80.607225},{"c":77.96,"h":80.44,"l":77.9,"n":9365,"o":79.75,"t":"2025-09-12T04:00:00Z","v":408073,"vw":78.585968},{"c":77.24,"h":78.29,"l":76.09,"n":11774,"o":78.14,"t":"2025-09-15T04:00:00Z","v":562774,"vw":77.251012},{"c":75.45,"h":77.495,"l":75.32,"n":12836,"o":77.2,"t":"2025-09-16T04:00:00Z","v":611951,"vw":75.779165},{"c":75.07,"h":77.41,"l":74.21,"n":13873,"o":75.44,"t":"2025-09-17T04:00:00Z","v":775056,"vw":75.474457},{"c":76.3,"h":77.23,"l":74.68,"n":12887,"o":75.14,"t":"2025-09-18T04:00:00Z","v":629762,"vw":76.396688},{"c":75.61,"h":76.64,"l":74.64,"n":12914,"o":76.56,"t":"2025-09-19T04:00:00Z","v":1393932,"vw":75.658},{"c":75.71,"h":76.245,"l":74.695,"n":9396,"o":74.83,"t":"2025-09-22T04:00:00Z","v":380590,"vw":75.555925},{"c":75.93,"h":77.16,"l":75.37,"n":11275,"o":76.18,"t":"2025-09-23T04:00:00Z","v":664131,"vw":76.028383},{"c":72.4,"h":76.91,"l":72.28,"n":12159,"o":76.44,"t":"2025-09-24T04:00:00Z","v":874681,"vw":73.495865},{"c":72.04,"h":72.4,"l":70.8,"n":12291,"o":71.49,"t":"2025-09-25T04:00:00Z","v":761970,"vw":71.6932},{"c":73.58,"h":73.835,"l":72.121,"n":10385,"o":72.41,"t":"2025-09-26T04:00:00Z","v":455974,"vw":73.50087},{"c":73.98,"h":74.48,"l":73.1677,"n":10372,"o":73.93,"t":"2025-09-29T04:00:00Z","v":387106,"vw":73.931687},{"c":76.87,"h":77.05,"l":74.515,"n":12982,"o":74.93,"t":"2025-09-30T04:00:00Z","v":546860,"vw":76.494012},{"c":72.63,"h":76.64,"l":72.375,"n":15686,"o":76.25,"t":"2025-10-01T04:00:00Z","v":814309,"vw":73.066828},{"c":72.3,"h":72.91,"l":71.54,"n":12579,"o":72.42,"t":"2025-10-02T04:00:00Z","v":523698,"vw":72.299084},{"c":72.69,"h":73.1574,"l":71.7447,"n":9415,"o":72.54,"t":"2025-10-03T04:00:00Z","v":473187,"vw":72.506342},{"c":71.06,"h":72.61,"l":70.44,"n":11477,"o":72.61,"t":"2025-10-06T04:00:00Z","v":549975,"vw":71.175308},{"c":69.43,"h":71.59,"l":68.93,"n":17644,"o":71.59,"t":"2025-10-07T04:00:00Z","v":868210,"vw":69.506704},{"c":68.44,"h":69.97,"l":66.75,"n":20930,"o":69.52,"t":"2025-10-08T04:00:00Z","v":1267129,"vw":68.23604},{"c":66.46,"h":68.46,"l":66.16,"n":18651,"o":68.2,"t":"2025-10-09T04:00:00Z","v":1093966,"vw":66.571645},{"c":67.36,"h":67.5,"l":66.31,"n":14315,"o":66.83,"t":"2025-10-10T04:00:00Z","v":849402,"vw":67.038046},{"c":69.51,"h":70.29,"l":67.66,"n":15664,"o":67.66,"t":"2025-10-13T04:00:00Z","v":1170828,"vw":69.46288},{"c":70.52,"h":70.93,"l":68.755,"n":11885,"o":68.98,"t":"2025-10-14T04:00:00Z","v":438814,"vw":70.304992},{"c":67.59,"h":71.69,"l":67.59,"n":11211,"o":70.46,"t":"2025-10-15T04:00:00Z","v":583632,"vw":68.263119},{"c":65.5,"h":67.8,"l":65.31,"n":10528,"o":67.44,"t":"2025-10-16T04:00:00Z","v":462756,"vw":65.910531},{"c":64.92,"h":65.53,"l":64.255,"n":11770,"o":65,"t":"2025-10-17T04:00:00Z","v":467530,"vw":64.788053},{"c":64.79,"h":66.09,"l":64.1,"n":10699,"o":65.49,"t":"2025-10-20T04:00:00Z","v":403421,"vw":64.704829},{"c":64.57,"h":64.835,"l":63.18,"n":15616,"o":64.31,"t":"2025-10-21T04:00:00Z","v":793760,"vw":64.395093},{"c":63.13,"h":64.84,"l":62.695,"n":13953,"o":64.7,"t":"2025-10-22T04:00:00Z","v":662040,"vw":63.601655},{"c":63.05,"h":63.97,"l":62.69,"n":14136,"o":63,"t":"2025-10-23T04:00:00Z","v":761484,"vw":63.150508},{"c":62.85,"h":63.91,"l":62.74,"n":12369,"o":63.2,"t":"2025-10-24T04:00:00Z","v":526038,"vw":63.126019},{"c":62.37,"h":63.593,"l":61.845,"n":13993,"o":63,"t":"2025-10-27T04:00:00Z","v":726909,"vw":62.413638},{"c":61.14,"h":62.3401,"l":60.75,"n":23257,"o":61.92,"t":"2025-10-28T04:00:00Z","v":1594397,"vw":61.081954},{"c":60.65,"h":62.97,"l":60.34,"n":17218,"o":60.99,"t":"2025-10-29T04:00:00Z","v":903846,"vw":61.17666},{"c":59.93,"h":61.015,"l":59.1,"n":14247,"o":59.52,"t":"2025-10-30T04:00:00Z","v":633061,"vw":59.964437},{"c":60.46,"h":60.815,"l":58.72,"n":15114,"o":59.49,"t":"2025-10-31T04:00:00Z","v":857097,"vw":60.272685},{"c":61.11,"h":62.443,"l":59.1125,"n":18819,"o":60.35,"t":"2025-11-03T05:00:00Z","v":1073596,"vw":61.240557},{"c":66.22,"h":68.8,"l":64.26,"n":23975,"o":66.51,"t":"2025-11-04T05:00:00Z","v":1104932,"vw":66.190483},{"c":72.17,"h":73.6,"l":66.9,"n":31496,"o":67.15,"t":"2025-11-05T05:00:00Z","v":1986550,"vw":71.627386},{"c":71.08,"h":72.89,"l":70.02,"n":24814,"o":71.55,"t":"2025-11-06T05:00:00Z","v":1266692,"vw":70.942788},{"c":70.99,"h":71.38,"l":69.815,"n":16892,"o":70.96,"t":"2025-11-07T05:00:00Z","v":763905,"vw":70.573109},{"c":71.86,"h":73.53,"l":69.93,"n":17136,"o":71.49,"t":"2025-11-10T05:00:00Z","v":932227,"vw":72.300491},{"c":71.33,"h":72.93,"l":71.14,"n":15485,"o":72.37,"t":"2025-11-11T05:00:00Z","v":887532,"vw":71.815247},{"c":70.98,"h":72.59,"l":70.15,"n":11190,"o":71.48,"t":"2025-11-12T05:00:00Z","v":456162,"vw":70.875649},{"c":71.01,"h":71.42,"l":70.11,"n":15337,"o":70.52,"t":"2025-11-13T05:00:00Z","v":625315,"vw":70.784312},{"c":69.62,"h":70.1,"l":68.43,"n":13465,"o":69.05,"t":"2025-11-14T05:00:00Z","v":607673,"vw":69.627046},{"c":67.51,"h":69.82,"l":67.355,"n":11408,"o":69.81,"t":"2025-11-17T05:00:00Z","v":420247,"vw":68.062407},{"c":68.2,"h":68.48,"l":66.9,"n":13030,"o":67.45,"t":"2025-11-18T05:00:00Z","v":499951,"vw":67.971623},{"c":69.3,"h":69.53,"l":68.18,"n":10087,"o":69.17,"t":"2025-11-19T05:00:00Z","v":374525,"vw":69.134964},{"c":69.11,"h":71.14,"l":69.03,"n":10951,"o":70.68,"t":"2025-11-20T05:00:00Z","v":407027,"vw":69.818121},{"c":70.65,"h":72.29,"l":69.154,"n":12570,"o":69.76,"t":"2025-11-21T05:00:00Z","v":582901,"vw":70.833737},{"c":72.09,"h":72.28,"l":69.61,"n":11843,"o":70.27,"t":"2025-11-24T05:00:00Z","v":565257,"vw":71.672837},{"c":74.63,"h":74.9,"l":72.1391,"n":12577,"o":72.75,"t":"2025-11-25T05:00:00Z","v":553636,"vw":74.279697},{"c":74.03,"h":75.115,"l":73.95,"n":10309,"o":74,"t":"2025-11-26T05:00:00Z","v":425359,"vw":74.335659},{"c":74.84,"h":74.93,"l":74.12,"n":5633,"o":74.31,"t":"2025-11-28T05:00:00Z","v":205521,"vw":74.698385},{"c":73.81,"h":74.98,"l":73.55,"n":12192,"o":73.96,"t":"2025-12-01T05:00:00Z","v":455681,"vw":74.022133},{"c":74.01,"h":75.3415,"l":73.64,"n":10100,"o":74.4,"t":"2025-12-02T05:00:00Z","v":436087,"vw":74.302347},{"c":76.48,"h":76.71,"l":74.165,"n":10478,"o":74.66,"t":"2025-12-03T05:00:00Z","v":382996,"vw":76.240454},{"c":74.05,"h":76.19,"l":73.81,"n":11109,"o":74.12,"t":"2025-12-04T05:00:00Z","v":593810,"vw":74.788463},{"c":74.64,"h":75.34,"l":73.7,"n":9530,"o":74,"t":"2025-12-05T05:00:00Z","v":362150,"vw":74.690154},{"c":74.76,"h":76.015,"l":73.97,"n":12038,"o":75.25,"t":"2025-12-08T05:00:00Z","v":612910,"vw":74.99475},{"c":74.21,"h":75.205,"l":73.6801,"n":11397,"o":74.02,"t":"2025-12-09T05:00:00Z","v":500766,"vw":74.348047},{"c":76.08,"h":76.88,"l":73.715,"n":10590,"o":74.33,"t":"2025-12-10T05:00:00Z","v":384162,"vw":75.491279},{"c":78.5,"h":78.63,"l":75.83,"n":10461,"o":76.2,"t":"2025-12-11T05:00:00Z","v":440651,"vw":77.787049},{"c":77.29,"h":79.11,"l":77.04,"n":10658,"o":79.11,"t":"2025-12-12T05:00:00Z","v":450880,"vw":77.614775},{"c":76.27,"h":78.09,"l":75.515,"n":12466,"o":78.09,"t":"2025-12-15T05:00:00Z","v":476918,"vw":76.434901},{"c":76.22,"h":77.12,"l":75.33,"n":13333,"o":76.75,"t":"2025-12-16T05:00:00Z","v":595204,"vw":76.261034},{"c":74.25,"h":76.33,"l":73.56,"n":12801,"o":75.59,"t":"2025-12-17T05:00:00Z","v":478486,"vw":74.369552},{"c":73.85,"h":76.38,"l":73.43,"n":11098,"o":75.58,"t":"2025-12-18T05:00:00Z","v":505203,"vw":74.249769},{"c":73.46,"h":73.7682,"l":72.25,"n":11811,"o":73.34,"t":"2025-12-19T05:00:00Z","v":1127531,"vw":73.296778},{"c":73.32,"h":73.905,"l":72.485,"n":10674,"o":73.81,"t":"2025-12-22T05:00:00Z","v":428356,"vw":73.319359},{"c":73.76,"h":74.05,"l":72.82,"n":9636,"o":73.73,"t":"2025-12-23T05:00:00Z","v":376832,"vw":73.663246},{"c":73.46,"h":74.23,"l":72.99,"n":4365,"o":73.88,"t":"2025-12-24T05:00:00Z","v":144192,"vw":73.427691},{"c":73.68,"h":73.73,"l":72.6,"n":6526,"o":73.1,"t":"2025-12-26T05:00:00Z","v":233755,"vw":73.376317},{"c":72.64,"h":73.92,"l":72.14,"n":8213,"o":73.92,"t":"2025-12-29T05:00:00Z","v":408609,"vw":72.593714},{"c":71.67,"h":72.6,"l":71.6,"n":7613,"o":72.6,"t":"2025-12-30T05:00:00Z","v":279089,"vw":71.813997},{"c":70.35,"h":71.945,"l":70.28,"n":9826,"o":71.52,"t":"2025-12-31T05:00:00Z","v":415460,"vw":70.608446},{"c":72.74,"h":73.205,"l":70.805,"n":8208,"o":70.85,"t":"2026-01-02T05:00:00Z","v":328776,"vw":72.486647},{"c":73.93,"h":75,"l":72.14,"n":9583,"o":72.14,"t":"2026-01-05T05:00:00Z","v":374224,"vw":74.023451},{"c":75.6,"h":75.85,"l":72.95,"n":9359,"o":73.37,"t":"2026-01-06T05:00:00Z","v":425938,"vw":74.796327},{"c":74.64,"h":75.87,"l":73.27,"n":10981,"o":75.8,"t":"2026-01-07T05:00:00Z","v":420313,"vw":74.34862},{"c":77.46,"h":77.98,"l":74,"n":9543,"o":74,"t":"2026-01-08T05:00:00Z","v":360083,"vw":77.213774},{"c":79.85,"h":79.91,"l":77.41,"n":8959,"o":77.45,"t":"2026-01-09T05:00:00Z","v":342394,"vw":79.281048},{"c":79.4,"h":80.76,"l":78.515,"n":7140,"o":79.23,"t":"2026-01-12T05:00:00Z","v":225094,"vw":79.694922},{"c":78.75,"h":79.39,"l":77.08,"n":9758,"o":79.05,"t":"2026-01-13T05:00:00Z","v":559722,"vw":78.319083},{"c":79.01,"h":79.59,"l":78.38,"n":11765,"o":78.8,"t":"2026-01-14T05:00:00Z","v":587193,"vw":78.943732},{"c":80.24,"h":80.38,"l":78.5,"n":10603,"o":79.69,"t":"2026-01-15T05:00:00Z","v":619017,"vw":79.923058},{"c":83.33,"h":84.01,"l":81.14,"n":12778,"o":81.47,"t":"2026-01-16T05:00:00Z","v":573596,"vw":83.245224},{"c":76.97,"h":82.64,"l":76.79,"n":14003,"o":81.37,"t":"2026-01-20T05:00:00Z","v":621513,"vw":78.506077},{"c":80.32,"h":80.945,"l":76.99,"n":11420,"o":77.71,"t":"2026-01-21T05:00:00Z","v":422506,"vw":79.747428},{"c":75.95,"h":81.8642,"l":74.99,"n":15012,"o":80.99,"t":"2026-01-22T05:00:00Z","v":742544,"vw":76.44372},{"c":73.46,"h":75.54,"l":72.525,"n":13601,"o":74.93,"t":"2026-01-23T05:00:00Z","v":646099,"vw":73.643525},{"c":72.88,"h":74.1,"l":72.3,"n":9235,"o":73.92,"t":"2026-01-26T05:00:00Z","v":416589,"vw":72.897075},{"c":68.59,"h":73.57,"l":68.25,"n":12072,"o":72.78,"t":"2026-01-27T05:00:00Z","v":773960,"vw":69.467751},{"c":68.94,"h":70.225,"l":67.87,"n":11115,"o":68.12,"t":"2026-01-28T05:00:00Z","v":505087,"vw":69.305025},{"c":69.66,"h":69.82,"l":67.475,"n":15661,"o":68.84,"t":"2026-01-29T05:00:00Z","v":845642,"vw":68.816321},{"c":67.17,"h":69.5,"l":66.97,"n":13946,"o":68.81,"t":"2026-01-30T05:00:00Z","v":925345,"vw":67.548752},{"c":69.16,"h":69.36,"l":66.88,"n":14287,"o":67.51,"t":"2026-02-02T05:00:00Z","v":651231,"vw":68.757933},{"c":72.85,"h":73.275,"l":67.96,"n":14085,"o":68.83,"t":"2026-02-03T05:00:00Z","v":793270,"vw":72.148377},{"c":76.76,"h":77.2,"l":73.09,"n":17806,"o":73.67,"t":"2026-02-04T05:00:00Z","v":888813,"vw":75.63165},{"c":76.24,"h":77.02,"l":75,"n":15277,"o":76.08,"t":"2026-02-05T05:00:00Z","v":596571,"vw":75.985332},{"c":80,"h":80.48,"l":77.52,"n":19658,"o":77.58,"t":"2026-02-06T05:00:00Z","v":1250959,"vw":79.691151},{"c":78.46,"h":80.1475,"l":77.6,"n":15013,"o":80.04,"t":"2026-02-09T05:00:00Z","v":635792,"vw":78.455474},{"c":79.73,"h":80.6,"l":78.85,"n":8977,"o":79.38,"t":"2026-02-10T05:00:00Z","v":297143,"vw":79.664622},{"c":80.61,"h":81.71,"l":79.095,"n":11320,"o":80.62,"t":"2026-02-11T05:00:00Z","v":488754,"vw":80.406207},{"c":81.47,"h":83.85,"l":79.63,"n":11405,"o":82.22,"t":"2026-02-12T05:00:00Z","v":545713,"vw":81.334017},{"c":80.77,"h":82.73,"l":80.14,"n":11965,"o":81.56,"t":"2026-02-13T05:00:00Z","v":484495,"vw":81.030898},{"c":93.97,"h":95.2899,"l":88.72,"n":26401,"o":88.82,"t":"2026-02-17T05:00:00Z","v":1315706,"vw":93.098576},{"c":90.72,"h":93.455,"l":89.5,"n":17438,"o":90.53,"t":"2026-02-18T05:00:00Z","v":752028,"vw":90.90982},{"c":88.26,"h":90.73,"l":87.72,"n":14176,"o":89.34,"t":"2026-02-19T05:00:00Z","v":580549,"vw":88.338389},{"c":90.7,"h":91.705,"l":87.35,"n":13789,"o":89.03,"t":"2026-02-20T05:00:00Z","v":558643,"vw":90.477375},{"c":87.47,"h":90.125,"l":87.12,"n":13616,"o":89.55,"t":"2026-02-23T05:00:00Z","v":590471,"vw":87.974771},{"c":88.94,"h":90.055,"l":87.97,"n":11559,"o":88.27,"t":"2026-02-24T05:00:00Z","v":504429,"vw":89.042097},{"c":88.58,"h":89.96,"l":86.575,"n":12893,"o":89.96,"t":"2026-02-25T05:00:00Z","v":482783,"vw":88.211707},{"c":89.38,"h":90.15,"l":87.22,"n":10002,"o":89.27,"t":"2026-02-26T05:00:00Z","v":429528,"vw":89.027216},{"c":88.98,"h":89.48,"l":86.56,"n":9682,"o":87.84,"t":"2026-02-27T05:00:00Z","v":404953,"vw":88.655462},{"c":88.78,"h":89.435,"l":85.37,"n":10508,"o":86.74,"t":"2026-03-02T05:00:00Z","v":441007,"vw":88.503778},{"c":88.42,"h":88.59,"l":84.03,"n":10393,"o":86.12,"t":"2026-03-03T05:00:00Z","v":574601,"vw":87.428243},{"c":87.65,"h":89.045,"l":87.445,"n":8700,"o":88.62,"t":"2026-03-04T05:00:00Z","v":357375,"vw":88.134041},{"c":84.04,"h":86.94,"l":83.09,"n":11882,"o":86.16,"t":"2026-03-05T05:00:00Z","v":528305,"vw":84.814948},{"c":80.2,"h":82.55,"l":78.53,"n":10893,"o":82.55,"t":"2026-03-06T05:00:00Z","v":535482,"vw":80.068625},{"c":81.5,"h":81.815,"l":76.52,"n":10641,"o":78.82,"t":"2026-03-09T04:00:00Z","v":464907,"vw":80.157518},{"c":81.01,"h":82.76,"l":80.22,"n":10835,"o":80.28,"t":"2026-03-10T04:00:00Z","v":533439,"vw":81.235283},{"c":80.03,"h":81.02,"l":77.74,"n":15010,"o":81.02,"t":"2026-03-11T04:00:00Z","v":662416,"vw":79.049453},{"c":78.25,"h":80.63,"l":77.7,"n":14630,"o":78.3,"t":"2026-03-12T04:00:00Z","v":701941,"vw":78.92638},{"c":78.47,"h":80.52,"l":77.025,"n":15753,"o":79.33,"t":"2026-03-13T04:00:00Z","v":812149,"vw":78.146257},{"c":80.73,"h":81.27,"l":78.865,"n":21304,"o":79.5,"t":"2026-03-16T04:00:00Z","v":1251200,"vw":80.025088},{"c":83.1,"h":83.51,"l":80.625,"n":17141,"o":80.96,"t":"2026-03-17T04:00:00Z","v":863077,"vw":82.779796},{"c":82.41,"h":83.88,"l":81.7975,"n":21591,"o":82.41,"t":"2026-03-18T04:00:00Z","v":1241739,"vw":82.996273},{"c":79.97,"h":81.77,"l":78.28,"n":22286,"o":80.29,"t":"2026-03-19T04:00:00Z","v":1128972,"vw":79.773653},{"c":80.9,"h":81.72,"l":79.5,"n":38623,"o":80.03,"t":"2026-03-20T04:00:00Z","v":2034066,"vw":80.976713},{"c":84.7,"h":86.19,"l":82.21,"n":21272,"o":84.03,"t":"2026-03-23T04:00:00Z","v":1316643,"vw":84.415384},{"c":85.77,"h":86.8,"l":83.07,"n":12551,"o":83.07,"t":"2026-03-24T04:00:00Z","v":809143,"vw":85.806778},{"c":87.9,"h":88.09,"l":85.78,"n":11416,"o":87.18,"t":"2026-03-25T04:00:00Z","v":475878,"vw":87.189242},{"c":87.1,"h":88.96,"l":86.83,"n":11302,"o":86.83,"t":"2026-03-26T04:00:00Z","v":505792,"vw":87.457445},{"c":80.2,"h":85.03,"l":79.56,"n":19360,"o":84.12,"t":"2026-03-27T04:00:00Z","v":978402,"vw":80.965817},{"c":79.01,"h":81.135,"l":77.88,"n":14232,"o":80.85,"t":"2026-03-30T04:00:00Z","v":660823,"vw":79.345108},{"c":81.65,"h":82.75,"l":78.06,"n":12643,"o":80.42,"t":"2026-03-31T04:00:00Z","v":421311,"vw":81.15762},{"c":82.11,"h":83.92,"l":81.83,"n":11717,"o":82,"t":"2026-04-01T04:00:00Z","v":416622,"vw":82.553332},{"c":73.91,"h":81.59,"l":73.87,"n":19230,"o":79.8,"t":"2026-04-02T04:00:00Z","v":1115246,"vw":76.207383},{"c":74.82,"h":75.77,"l":73.95,"n":13682,"o":74.01,"t":"2026-04-06T04:00:00Z","v":529606,"vw":74.845864},{"c":75.12,"h":75.605,"l":73,"n":11051,"o":74.14,"t":"2026-04-07T04:00:00Z","v":543141,"vw":74.795941},{"c":83.1,"h":83.17,"l":78.9,"n":15768,"o":80.57,"t":"2026-04-08T04:00:00Z","v":822097,"vw":81.882861},{"c":85.46,"h":86.12,"l":81.03,"n":10309,"o":82,"t":"2026-04-09T04:00:00Z","v":447646,"vw":85.08746},{"c":84.06,"h":86.42,"l":83.92,"n":9439,"o":86.01,"t":"2026-04-10T04:00:00Z","v":478047,"vw":84.442506},{"c":86.61,"h":86.69,"l":82.26,"n":10934,"o":82.85,"t":"2026-04-13T04:00:00Z","v":393089,"vw":85.647202},{"c":88.64,"h":88.71,"l":84.82,"n":9556,"o":86.83,"t":"2026-04-14T04:00:00Z","v":396608,"vw":88.101327},{"c":84.82,"h":88.355,"l":84.465,"n":9518,"o":87.76,"t":"2026-04-15T04:00:00Z","v":322243,"vw":85.363456},{"c":83.85,"h":85.39,"l":83.185,"n":6896,"o":84.98,"t":"2026-04-16T04:00:00Z","v":229700,"vw":83.983143},{"c":89.12,"h":90.5,"l":85.695,"n":14026,"o":86.14,"t":"2026-04-17T04:00:00Z","v":561695,"vw":89.031559},{"c":89.66,"h":90.67,"l":87.7,"n":8357,"o":88.45,"t":"2026-04-20T04:00:00Z","v":283942,"vw":89.708027},{"c":88.14,"h":90.54,"l":88.07,"n":11736,"o":89.73,"t":"2026-04-21T04:00:00Z","v":569994,"vw":88.750682},{"c":88.79,"h":89.83,"l":87.38,"n":7748,"o":89.35,"t":"2026-04-22T04:00:00Z","v":324976,"vw":88.568871},{"c":88.35,"h":91.41,"l":86.5,"n":9590,"o":91.41,"t":"2026-04-23T04:00:00Z","v":348376,"vw":88.371336},{"c":89.15,"h":90.1,"l":87.38,"n":8485,"o":87.59,"t":"2026-04-24T04:00:00Z","v":357283,"vw":89.178647},{"c":88.9,"h":90.54,"l":88.45,"n":8259,"o":88.49,"t":"2026-04-27T04:00:00Z","v":394802,"vw":89.229786},{"c":88.04,"h":89.72,"l":87.0855,"n":8184,"o":89,"t":"2026-04-28T04:00:00Z","v":287472,"vw":88.174009},{"c":89.71,"h":91.15,"l":86.705,"n":13104,"o":88.92,"t":"2026-04-29T04:00:00Z","v":600857,"vw":89.127442},{"c":92.55,"h":92.81,"l":89,"n":13694,"o":89.99,"t":"2026-04-30T04:00:00Z","v":603609,"vw":91.666026},{"c":92.98,"h":94.19,"l":90.605,"n":13710,"o":92.96,"t":"2026-05-01T04:00:00Z","v":501509,"vw":93.047044},{"c":90.3,"h":92.37,"l":89.29,"n":12834,"o":92.19,"t":"2026-05-04T04:00:00Z","v":561709,"vw":90.410246},{"c":87.12,"h":88.19,"l":83.1401,"n":14484,"o":86.94,"t":"2026-05-05T04:00:00Z","v":633123,"vw":86.582067},{"c":91.51,"h":92.035,"l":87.245,"n":12633,"o":90,"t":"2026-05-06T04:00:00Z","v":578308,"vw":91.093779},{"c":88.73,"h":92.82,"l":88.36,"n":10107,"o":92.82,"t":"2026-05-07T04:00:00Z","v":424581,"vw":89.367352},{"c":90.43,"h":91.45,"l":86.43,"n":7404,"o":89.58,"t":"2026-05-08T04:00:00Z","v":301418,"vw":90.290934},{"c":85.68,"h":90.34,"l":85.58,"n":12881,"o":90.05,"t":"2026-05-11T04:00:00Z","v":510502,"vw":86.345455},{"c":82.41,"h":85.64,"l":82.31,"n":13194,"o":85.64,"t":"2026-05-12T04:00:00Z","v":598490,"vw":83.216954},{"c":79.64,"h":82.47,"l":78.32,"n":16282,"o":81.43,"t":"2026-05-13T04:00:00Z","v":669216,"vw":79.502133},{"c":79.97,"h":81.5025,"l":79,"n":9757,"o":80.44,"t":"2026-05-14T04:00:00Z","v":501004,"vw":80.401915},{"c":75.9,"h":78.7,"l":75.24,"n":9449,"o":78.7,"t":"2026-05-15T04:00:00Z","v":384388,"vw":76.105254},{"c":74.51,"h":77.02,"l":74.27,"n":10651,"o":75.7,"t":"2026-05-18T04:00:00Z","v":527545,"vw":75.378976},{"c":70.83,"h":73.01,"l":69.3705,"n":17532,"o":72.76,"t":"2026-05-19T04:00:00Z","v":791844,"vw":70.841749},{"c":73.52,"h":73.72,"l":70.42,"n":16596,"o":71.35,"t":"2026-05-20T04:00:00Z","v":953877,"vw":72.831248},{"c":73.65,"h":74.17,"l":71.24,"n":11820,"o":72.06,"t":"2026-05-21T04:00:00Z","v":558903,"vw":73.185237},{"c":72.2,"h":74.54,"l":71.79,"n":12460,"o":73.68,"t":"2026-05-22T04:00:00Z","v":810994,"vw":72.416619},{"c":74.81,"h":75.03,"l":72.202,"n":12374,"o":72.6,"t":"2026-05-26T04:00:00Z","v":525415,"vw":74.209126},{"c":78.3,"h":78.5,"l":76.19,"n":8734,"o":76.19,"t":"2026-05-27T04:00:00Z","v":347308,"vw":77.868331},{"c":78.75,"h":79.21,"l":76.7031,"n":8421,"o":77.39,"t":"2026-05-28T04:00:00Z","v":360301,"vw":78.346633},{"c":78.51,"h":79.63,"l":78.06,"n":11644,"o":78.53,"t":"2026-05-29T04:00:00Z","v":714441,"vw":78.627946},{"c":78.54,"h":78.63,"l":75.06,"n":11010,"o":75.82,"t":"2026-06-01T04:00:00Z","v":480823,"vw":77.466299},{"c":78.43,"h":79.6388,"l":77.4,"n":10458,"o":78.65,"t":"2026-06-02T04:00:00Z","v":594369,"vw":78.43281},{"c":76.12,"h":78.67,"l":75.14,"n":11197,"o":77.78,"t":"2026-06-03T04:00:00Z","v":424568,"vw":76.115995},{"c":76.63,"h":77.65,"l":75.865,"n":7708,"o":76.93,"t":"2026-06-04T04:00:00Z","v":259228,"vw":76.588545},{"c":74.16,"h":76.97,"l":74.01,"n":9865,"o":76.42,"t":"2026-06-05T04:00:00Z","v":311842,"vw":74.512621},{"c":72.16,"h":73.77,"l":72.01,"n":11253,"o":73.77,"t":"2026-06-08T04:00:00Z","v":602791,"vw":72.359509},{"c":76.29,"h":76.82,"l":73.1,"n":14412,"o":73.43,"t":"2026-06-09T04:00:00Z","v":698728,"vw":75.175397},{"c":72.51,"h":77.44,"l":72.47,"n":13185,"o":76.89,"t":"2026-06-10T04:00:00Z","v":761057,"vw":73.709156},{"c":75.92,"h":76.327,"l":73.31,"n":12021,"o":73.6,"t":"2026-06-11T04:00:00Z","v":567300,"vw":75.042072},{"c":76.92,"h":78.65,"l":75.72,"n":9574,"o":76.6,"t":"2026-06-12T04:00:00Z","v":417971,"vw":77.244871},{"c":80.82,"h":82.125,"l":79.07,"n":13380,"o":79.2,"t":"2026-06-15T04:00:00Z","v":751827,"vw":80.936489},{"c":82.08,"h":83.32,"l":81.28,"n":16354,"o":81.82,"t":"2026-06-16T04:00:00Z","v":906253,"vw":82.426252},{"c":83.46,"h":87.2,"l":81.86,"n":17591,"o":82.04,"t":"2026-06-17T04:00:00Z","v":947822,"vw":84.945442},{"c":86.24,"h":88.305,"l":84.32,"n":12679,"o":84.77,"t":"2026-06-18T04:00:00Z","v":962203,"vw":86.484876},{"c":87.49,"h":88.38,"l":85.27,"n":9499,"o":85.99,"t":"2026-06-22T04:00:00Z","v":448297,"vw":87.247776},{"c":86.64,"h":88.975,"l":85.69,"n":11817,"o":85.87,"t":"2026-06-23T04:00:00Z","v":515559,"vw":87.270809},{"c":90.8,"h":93.12,"l":85.26,"n":15649,"o":87.36,"t":"2026-06-24T04:00:00Z","v":896736,"vw":91.321176},{"c":92.9,"h":96.28,"l":91.72,"n":14470,"o":91.99,"t":"2026-06-25T04:00:00Z","v":741712,"vw":93.22013},{"c":92.96,"h":93.25,"l":90.61,"n":13188,"o":92.59,"t":"2026-06-26T04:00:00Z","v":1581734,"vw":92.783568},{"c":85.99,"h":92.96,"l":85.54,"n":13793,"o":90.67,"t":"2026-06-29T04:00:00Z","v":709375,"vw":87.327142},{"c":83.65,"h":86.87,"l":82.56,"n":13712,"o":86.36,"t":"2026-06-30T04:00:00Z","v":686551,"vw":83.633715},{"c":82.87,"h":83.555,"l":81.13,"n":10960,"o":83.06,"t":"2026-07-01T04:00:00Z","v":339673,"vw":82.715799},{"c":84.88,"h":85,"l":82.74,"n":10506,"o":83.55,"t":"2026-07-02T04:00:00Z","v":372521,"vw":84.470749},{"c":85.05,"h":85.875,"l":84.185,"n":8893,"o":85.22,"t":"2026-07-06T04:00:00Z","v":262893,"vw":85.102421},{"c":81.54,"h":84.69,"l":80,"n":8324,"o":84.26,"t":"2026-07-07T04:00:00Z","v":348289,"vw":81.326884},{"c":79.62,"h":81.12,"l":78.5,"n":9795,"o":81.12,"t":"2026-07-08T04:00:00Z","v":515686,"vw":79.960002},{"c":78.31,"h":80.48,"l":77.62,"n":8384,"o":79.49,"t":"2026-07-09T04:00:00Z","v":439218,"vw":78.667363},{"c":81.09,"h":82.21,"l":78.08,"n":9215,"o":78.08,"t":"2026-07-10T04:00:00Z","v":420932,"vw":81.282375},{"c":78.41,"h":81.07,"l":78.25,"n":7923,"o":79.9,"t":"2026-07-13T04:00:00Z","v":255724,"vw":78.981944},{"c":80.06,"h":80.55,"l":79.09,"n":9441,"o":80.02,"t":"2026-07-14T04:00:00Z","v":252697,"vw":79.917622},{"c":82.29,"h":82.59,"l":79.75,"n":10846,"o":80.07,"t":"2026-07-15T04:00:00Z","v":530171,"vw":81.902118},{"c":83.58,"h":85.515,"l":81.32,"n":11717,"o":82.35,"t":"2026-07-16T04:00:00Z","v":606942,"vw":83.974653},{"c":81.71,"h":84.43,"l":81.62,"n":9623,"o":81.8,"t":"2026-07-17T04:00:00Z","v":373726,"vw":82.345491},{"c":78.57,"h":82.47,"l":78.03,"n":10368,"o":82.47,"t":"2026-07-20T04:00:00Z","v":381172,"vw":78.888297},{"c":79.41,"h":80.06,"l":77.72,"n":8371,"o":79.39,"t":"2026-07-21T04:00:00Z","v":346455,"vw":79.390788},{"c":79.51,"h":81.25,"l":79.08,"n":11052,"o":80.13,"t":"2026-07-22T04:00:00Z","v":402594,"vw":79.71134},{"c":77.65,"h":79.015,"l":76.67,"n":9022,"o":77.81,"t":"2026-07-23T04:00:00Z","v":312594,"vw":77.560231},{"c":78.06,"h":79.405,"l":76.95,"n":8211,"o":78.61,"t":"2026-07-24T04:00:00Z","v":279568,"vw":78.269362},{"c":78.54,"h":80.3,"l":77.535,"n":9542,"o":79.85,"t":"2026-07-27T04:00:00Z","v":339226,"vw":78.415176},{"c":79,"h":81.51,"l":78.51,"n":10821,"o":79.72,"t":"2026-07-28T04:00:00Z","v":558553,"vw":79.27663},{"c":76.22,"h":79.42,"l":75.42,"n":11849,"o":78.17,"t":"2026-07-29T04:00:00Z","v":546463,"vw":76.717677},{"c":73.05,"h":77.75,"l":72.455,"n":12255,"o":77.75,"t":"2026-07-30T04:00:00Z","v":513332,"vw":73.623195},{"c":73.17,"h":74.84,"l":72.01,"n":11488,"o":72.56,"t":"2026-07-31T04:00:00Z","v":509866,"vw":73.374099},{"c":78.84,"h":79.205,"l":74.1,"n":17069,"o":74.1,"t":"2026-08-03T04:00:00Z","v":851369,"vw":77.941363},{"c":69.51,"h":72.04,"l":65.78,"n":47141,"o":71.15,"t":"2026-08-04T04:00:00Z","v":3314322,"vw":69.533315},{"c":67.79,"h":70.6799,"l":66.45,"n":33164,"o":69.99,"t":"2026-08-05T04:00:00Z","v":1939258,"vw":67.807533},{"c":67.51,"h":68.75,"l":66.23,"n":15107,"o":67.66,"t":"2026-08-06T04:00:00Z","v":809419,"vw":67.598879},{"c":66.8,"h":68.75,"l":66.55,"n":16857,"o":67.43,"t":"2026-08-07T04:00:00Z","v":935827,"vw":67.213182},{"c":67.52,"h":68.19,"l":65,"n":18505,"o":65.78,"t":"2026-08-10T04:00:00Z","v":968232,"vw":67.051303},{"c":68.15,"h":68.78,"l":66.515,"n":13501,"o":67.57,"t":"2026-08-11T04:00:00Z","v":665430,"vw":67.878145},{"c":67.42,"h":68.805,"l":67.13,"n":12016,"o":68.41,"t":"2026-08-12T04:00:00Z","v":547379,"vw":67.756593},{"c":65.92,"h":68.31,"l":65.87,"n":9050,"o":68.11,"t":"2026-08-13T04:00:00Z","v":432225,"vw":66.423737},{"c":66.4,"h":67.215,"l":65.33,"n":10660,"o":65.93,"t":"2026-08-14T04:00:00Z","v":457731,"vw":66.425176},{"c":66.65,"h":67.15,"l":65.23,"n":12695,"o":65.98,"t":"2026-08-17T04:00:00Z","v":696337,"vw":66.355582},{"c":65.45,"h":67.25,"l":63.79,"n":14208,"o":66.23,"t":"2026-08-18T04:00:00Z","v":770062,"vw":65.002311},{"c":65.78,"h":66.99,"l":65.63,"n":10201,"o":65.77,"t":"2026-08-19T04:00:00Z","v":466487,"vw":66.062793},{"c":65.96,"h":66.76,"l":64.21,"n":16282,"o":64.74,"t":"2026-08-20T04:00:00Z","v":1163705,"vw":65.995929},{"c":66.17,"h":66.69,"l":64.9001,"n":12054,"o":66.69,"t":"2026-08-21T04:00:00Z","v":581798,"vw":65.925577},{"c":63.66,"h":67.78,"l":63.54,"n":11790,"o":66.26,"t":"2026-08-24T04:00:00Z","v":738685,"vw":64.63561},{"c":65.8,"h":66.79,"l":64.17,"n":16987,"o":65.2,"t":"2026-08-25T04:00:00Z","v":1138657,"vw":65.505902},{"c":66.8,"h":66.97,"l":65.455,"n":25324,"o":66.18,"t":"2026-08-26T04:00:00Z","v":1161273,"vw":66.386146},{"c":66.57,"h":67.525,"l":65.87,"n":13186,"o":66.08,"t":"2026-08-27T04:00:00Z","v":650004,"vw":66.804631},{"c":64.24,"h":68.005,"l":64.23,"n":11256,"o":66.91,"t":"2026-08-28T04:00:00Z","v":509353,"vw":64.764411},{"c":62.7,"h":64.21,"l":62.5,"n":15099,"o":63.61,"t":"2026-08-31T04:00:00Z","v":857260,"vw":62.967887},{"c":61.8,"h":62.5,"l":60.9383,"n":15909,"o":61.76,"t":"2026-09-01T04:00:00Z","v":847917,"vw":61.797517},{"c":61.24,"h":62.5,"l":60.73,"n":18676,"o":60.88,"t":"2026-09-02T04:00:00Z","v":1550073,"vw":61.415921},{"c":62.13,"h":62.6558,"l":60.07,"n":14476,"o":62.06,"t":"2026-09-03T04:00:00Z","v":1098998,"vw":61.942279},{"c":61.83,"h":62.75,"l":61.5,"n":11374,"o":61.85,"t":"2026-09-04T04:00:00Z","v":485078,"vw":61.888579},{"c":61.43,"h":62.5878,"l":60.885,"n":15406,"o":61.64,"t":"2026-09-08T04:00:00Z","v":679875,"vw":61.630188},{"c":57.97,"h":60.845,"l":57.76,"n":19751,"o":60.22,"t":"2026-09-09T04:00:00Z","v":1140591,"vw":58.508475},{"c":57.18,"h":58.63,"l":56.99,"n":13806,"o":56.99,"t":"2026-09-10T04:00:00Z","v":812638,"vw":57.549105},{"c":57.63,"h":58.49,"l":57.375,"n":11701,"o":58.13,"t":"2026-09-11T04:00:00Z","v":952525,"vw":57.827153},{"c":56.47,"h":57.6138,"l":56.25,"n":12861,"o":56.69,"t":"2026-09-14T04:00:00Z","v":710678,"vw":56.708926},{"c":56.56,"h":57.23,"l":55.27,"n":19860,"o":56.29,"t":"2026-09-15T04:00:00Z","v":1451081,"vw":56.410973},{"c":55.62,"h":57.5,"l":55.27,"n":16909,"o":56.74,"t":"2026-09-16T04:00:00Z","v":1124881,"vw":56.060231},{"c":54.49,"h":56.9,"l":54.14,"n":15617,"o":56.9,"t":"2026-09-17T04:00:00Z","v":949830,"vw":54.602915},{"c":54.44,"h":54.89,"l":53.5925,"n":15017,"o":53.98,"t":"2026-09-18T04:00:00Z","v":1378366,"vw":54.37926},{"c":55.41,"h":55.75,"l":53.94,"n":16804,"o":54.93,"t":"2026-09-21T04:00:00Z","v":1182252,"vw":55.274694},{"c":55.82,"h":57.19,"l":54.44,"n":13363,"o":57.01,"t":"2026-09-22T04:00:00Z","v":763147,"vw":55.782528},{"c":51.43,"h":55.87,"l":50.665,"n":26796,"o":54.92,"t":"2026-09-23T04:00:00Z","v":1927956,"vw":51.919672},{"c":53.37,"h":54.2,"l":52.365,"n":25031,"o":53.23,"t":"2026-09-24T04:00:00Z","v":1752513,"vw":53.363194},{"c":54.58,"h":54.855,"l":52.92,"n":22251,"o":53.4,"t":"2026-09-25T04:00:00Z","v":1176997,"vw":54.273548},{"c":53.37,"h":54.53,"l":53.2,"n":20605,"o":53.83,"t":"2026-09-28T04:00:00Z","v":1313094,"vw":53.70275},{"c":52.68,"h":54.79,"l":52.075,"n":18740,"o":53.78,"t":"2026-09-29T04:00:00Z","v":1140937,"vw":52.714048},{"c":50.42,"h":52.98,"l":50.2,"n":21749,"o":52.98,"t":"2026-09-30T04:00:00Z","v":1361109,"vw":50.846036},{"c":50.62,"h":51.1767,"l":49.685,"n":20794,"o":50.89,"t":"2026-10-01T04:00:00Z","v":1426793,"vw":50.554999},{"c":50.33,"h":51.64,"l":49.65,"n":13537,"o":51.63,"t":"2026-10-02T04:00:00Z","v":894066,"vw":50.376979},{"c":51.97,"h":52.29,"l":49.155,"n":17412,"o":49.59,"t":"2026-10-05T04:00:00Z","v":1132113,"vw":51.696658},{"c":53.23,"h":53.58,"l":52.17,"n":14349,"o":52.78,"t":"2026-10-06T04:00:00Z","v":748408,"vw":53.198239},{"c":50.54,"h":52.5,"l":50.35,"n":15494,"o":52.5,"t":"2026-10-07T04:00:00Z","v":830515,"vw":50.695403},{"c":52.27,"h":52.5,"l":49.415,"n":19105,"o":50.07,"t":"2026-10-08T04:00:00Z","v":1483815,"vw":51.146381},{"c":49.84,"h":51.97,"l":49.53,"n":12851,"o":51.97,"t":"2026-10-09T04:00:00Z","v":598069,"vw":49.984449},{"c":49.44,"h":50.41,"l":49.25,"n":11270,"o":49.62,"t":"2026-10-12T04:00:00Z","v":484127,"vw":49.672006},{"c":48.97,"h":50.13,"l":48.71,"n":8503,"o":49.48,"t":"2026-10-13T04:00:00Z","v":429528,"vw":49.034811},{"c":47.98,"h":48.9,"l":47.79,"n":10776,"o":48.17,"t":"2026-10-14T04:00:00Z","v":573046,"vw":48.104819},{"c":49.95,"h":50.23,"l":48.3,"n":11676,"o":49.05,"t":"2026-10-15T04:00:00Z","v":540722,"vw":49.714807},{"c":50.5,"h":51.16,"l":49.7,"n":9625,"o":50.29,"t":"2026-10-16T04:00:00Z","v":374986,"vw":50.465746},{"c":49.58,"h":50.45,"l":49.14,"n":11212,"o":50.44,"t":"2026-10-19T04:00:00Z","v":512937,"vw":49.583404},{"c":51.18,"h":52.32,"l":49.63,"n":18166,"o":49.8,"t":"2026-10-20T04:00:00Z","v":1206409,"vw":51.071766},{"c":52.44,"h":52.89,"l":51.35,"n":12875,"o":51.74,"t":"2026-10-21T04:00:00Z","v":715669,"vw":52.342837},{"c":53.85,"h":53.9879,"l":51.8825,"n":12500,"o":52.38,"t":"2026-10-22T04:00:00Z","v":715408,"vw":53.550549}],"volatilityBars":[{"c":54.02,"h":55.18,"l":53.94,"n":195,"o":54.93,"t":"2026-09-21T13:30:00Z","v":11564,"vw":54.713438},{"c":54.21,"h":54.4433,"l":54,"n":223,"o":54.07,"t":"2026-09-21T13:45:00Z","v":19796,"vw":54.26544},{"c":54.795,"h":54.875,"l":54.295,"n":329,"o":54.295,"t":"2026-09-21T14:00:00Z","v":18783,"vw":54.497039},{"c":55.17,"h":55.31,"l":54.695,"n":349,"o":54.76,"t":"2026-09-21T14:15:00Z","v":15796,"vw":55.044803},{"c":54.9,"h":55.11,"l":54.82,"n":788,"o":55.11,"t":"2026-09-21T14:30:00Z","v":44934,"vw":54.918873},{"c":54.815,"h":54.95,"l":54.755,"n":336,"o":54.92,"t":"2026-09-21T14:45:00Z","v":17624,"vw":54.878137},{"c":55.07,"h":55.14,"l":54.79,"n":764,"o":54.815,"t":"2026-09-21T15:00:00Z","v":43775,"vw":54.960614},{"c":54.915,"h":55.13,"l":54.88,"n":381,"o":55.07,"t":"2026-09-21T15:15:00Z","v":13977,"vw":55.028226},{"c":55.045,"h":55.17,"l":54.9,"n":600,"o":54.91,"t":"2026-09-21T15:30:00Z","v":23682,"vw":55.014648},{"c":55.0375,"h":55.19,"l":55,"n":472,"o":55.055,"t":"2026-09-21T15:45:00Z","v":18140,"vw":55.066149},{"c":55,"h":55.27,"l":54.94,"n":891,"o":55.05,"t":"2026-09-21T16:00:00Z","v":43333,"vw":55.095951},{"c":55.025,"h":55.07,"l":54.87,"n":414,"o":55,"t":"2026-09-21T16:15:00Z","v":19768,"vw":54.991033},{"c":55.18,"h":55.335,"l":54.98,"n":566,"o":55.025,"t":"2026-09-21T16:30:00Z","v":37883,"vw":55.072001},{"c":55.17,"h":55.285,"l":55.16,"n":407,"o":55.23,"t":"2026-09-21T16:45:00Z","v":30967,"vw":55.208156},{"c":55.37,"h":55.43,"l":55.24,"n":496,"o":55.25,"t":"2026-09-21T17:00:00Z","v":31073,"vw":55.328772},{"c":55.135,"h":55.37,"l":55.065,"n":482,"o":55.37,"t":"2026-09-21T17:15:00Z","v":26516,"vw":55.179279},{"c":55.12,"h":55.12,"l":54.94,"n":407,"o":55.12,"t":"2026-09-21T17:30:00Z","v":15828,"vw":55.062924},{"c":55.23,"h":55.295,"l":55.12,"n":402,"o":55.12,"t":"2026-09-21T17:45:00Z","v":16275,"vw":55.186746},{"c":55.3975,"h":55.49,"l":55.27,"n":384,"o":55.27,"t":"2026-09-21T18:00:00Z","v":16345,"vw":55.416896},{"c":55.46,"h":55.5,"l":55.295,"n":512,"o":55.395,"t":"2026-09-21T18:15:00Z","v":23987,"vw":55.38539},{"c":55.4,"h":55.56,"l":55.29,"n":588,"o":55.47,"t":"2026-09-21T18:30:00Z","v":25633,"vw":55.404948},{"c":55.54,"h":55.55,"l":55.35,"n":430,"o":55.42,"t":"2026-09-21T18:45:00Z","v":17392,"vw":55.437189},{"c":55.46,"h":55.535,"l":55.42,"n":405,"o":55.535,"t":"2026-09-21T19:00:00Z","v":19006,"vw":55.475615},{"c":55.46,"h":55.68,"l":55.355,"n":946,"o":55.44,"t":"2026-09-21T19:15:00Z","v":49562,"vw":55.480998},{"c":55.72,"h":55.75,"l":55.455,"n":946,"o":55.46,"t":"2026-09-21T19:30:00Z","v":47714,"vw":55.580637},{"c":55.41,"h":55.73,"l":55.33,"n":3419,"o":55.72,"t":"2026-09-21T19:45:00Z","v":199664,"vw":55.483498},{"c":55.41,"h":55.41,"l":55.41,"n":20,"o":55.41,"t":"2026-09-21T20:00:00Z","v":301665,"vw":55.41},{"c":55.96,"h":57.19,"l":55.96,"n":216,"o":57.01,"t":"2026-09-22T13:30:00Z","v":20309,"vw":56.693275},{"c":55.46,"h":56.165,"l":55.46,"n":197,"o":56.15,"t":"2026-09-22T13:45:00Z","v":6823,"vw":55.892804},{"c":55.64,"h":55.905,"l":55.52,"n":291,"o":55.575,"t":"2026-09-22T14:00:00Z","v":13417,"vw":55.753473},{"c":55.015,"h":55.76,"l":55.015,"n":353,"o":55.655,"t":"2026-09-22T14:15:00Z","v":17229,"vw":55.402314},{"c":54.945,"h":55.385,"l":54.93,"n":283,"o":55.03,"t":"2026-09-22T14:30:00Z","v":13121,"vw":55.124863},{"c":54.62,"h":54.805,"l":54.44,"n":256,"o":54.78,"t":"2026-09-22T14:45:00Z","v":9125,"vw":54.606588},{"c":54.835,"h":54.84,"l":54.49,"n":337,"o":54.6,"t":"2026-09-22T15:00:00Z","v":12579,"vw":54.633644},{"c":54.93,"h":55.07,"l":54.725,"n":346,"o":54.835,"t":"2026-09-22T15:15:00Z","v":14069,"vw":54.911793},{"c":55.04,"h":55.055,"l":54.87,"n":323,"o":54.97,"t":"2026-09-22T15:30:00Z","v":15389,"vw":54.957067},{"c":55.08,"h":55.09,"l":54.98,"n":272,"o":55.045,"t":"2026-09-22T15:45:00Z","v":11958,"vw":55.056567},{"c":55.32,"h":55.32,"l":55.065,"n":259,"o":55.09,"t":"2026-09-22T16:00:00Z","v":10059,"vw":55.112646},{"c":55.49,"h":55.49,"l":55.21,"n":347,"o":55.27,"t":"2026-09-22T16:15:00Z","v":19681,"vw":55.307993},{"c":55.46,"h":55.765,"l":55.46,"n":339,"o":55.56,"t":"2026-09-22T16:30:00Z","v":13636,"vw":55.614674},{"c":55.885,"h":55.885,"l":55.55,"n":276,"o":55.5525,"t":"2026-09-22T16:45:00Z","v":10460,"vw":55.737081},{"c":55.695,"h":55.84,"l":55.675,"n":195,"o":55.84,"t":"2026-09-22T17:00:00Z","v":9327,"vw":55.761353},{"c":55.74,"h":55.74,"l":55.61,"n":285,"o":55.63,"t":"2026-09-22T17:15:00Z","v":12126,"vw":55.662672},{"c":55.615,"h":55.77,"l":55.535,"n":389,"o":55.74,"t":"2026-09-22T17:30:00Z","v":12992,"vw":55.642364},{"c":55.965,"h":56.08,"l":55.6,"n":535,"o":55.66,"t":"2026-09-22T17:45:00Z","v":19373,"vw":55.78437},{"c":56.01,"h":56.13,"l":55.925,"n":299,"o":55.93,"t":"2026-09-22T18:00:00Z","v":10071,"vw":56.034845},{"c":55.86,"h":56.1,"l":55.83,"n":457,"o":56.1,"t":"2026-09-22T18:15:00Z","v":19131,"vw":55.938166},{"c":55.94,"h":55.97,"l":55.75,"n":383,"o":55.88,"t":"2026-09-22T18:30:00Z","v":12220,"vw":55.837042},{"c":56.23,"h":56.23,"l":55.76,"n":654,"o":55.95,"t":"2026-09-22T18:45:00Z","v":35681,"vw":55.920937},{"c":56.21,"h":56.375,"l":56.04,"n":533,"o":56.34,"t":"2026-09-22T19:00:00Z","v":23051,"vw":56.261599},{"c":56.06,"h":56.18,"l":56.04,"n":548,"o":56.18,"t":"2026-09-22T19:15:00Z","v":28791,"vw":56.098587},{"c":56.03,"h":56.18,"l":55.905,"n":1092,"o":56.03,"t":"2026-09-22T19:30:00Z","v":43144,"vw":56.079656},{"c":55.82,"h":56.2,"l":55.82,"n":2648,"o":56.03,"t":"2026-09-22T19:45:00Z","v":130073,"vw":55.9464},{"c":55.82,"h":55.89,"l":55.82,"n":27,"o":55.89,"t":"2026-09-22T20:00:00Z","v":201485,"vw":55.820052},{"c":53.075,"h":55.87,"l":52.5,"n":1020,"o":54.92,"t":"2026-09-23T13:30:00Z","v":103977,"vw":53.343314},{"c":52.535,"h":53.095,"l":52.34,"n":699,"o":53.075,"t":"2026-09-23T13:45:00Z","v":57452,"vw":52.919446},{"c":52.945,"h":53.12,"l":52.47,"n":639,"o":52.57,"t":"2026-09-23T14:00:00Z","v":38631,"vw":52.739184},{"c":52.74,"h":53.135,"l":52.6542,"n":930,"o":52.945,"t":"2026-09-23T14:15:00Z","v":62965,"vw":52.859734},{"c":52.76,"h":52.76,"l":52.335,"n":757,"o":52.62,"t":"2026-09-23T14:30:00Z","v":49246,"vw":52.576267},{"c":53.33,"h":53.33,"l":52.61,"n":503,"o":52.71,"t":"2026-09-23T14:45:00Z","v":23750,"vw":52.926195},{"c":53.275,"h":53.35,"l":53.14,"n":340,"o":53.34,"t":"2026-09-23T15:00:00Z","v":18090,"vw":53.255077},{"c":53.06,"h":53.42,"l":53.06,"n":487,"o":53.275,"t":"2026-09-23T15:15:00Z","v":24840,"vw":53.281472},{"c":52.85,"h":53.14,"l":52.645,"n":396,"o":53.06,"t":"2026-09-23T15:30:00Z","v":28806,"vw":53.00155},{"c":52.61,"h":52.92,"l":52.555,"n":424,"o":52.9,"t":"2026-09-23T15:45:00Z","v":32830,"vw":52.729556},{"c":52.115,"h":52.655,"l":52.075,"n":759,"o":52.655,"t":"2026-09-23T16:00:00Z","v":50549,"vw":52.425917},{"c":52.02,"h":52.26,"l":52,"n":704,"o":52.12,"t":"2026-09-23T16:15:00Z","v":61839,"vw":52.142568},{"c":52,"h":52.2875,"l":51.97,"n":736,"o":52.05,"t":"2026-09-23T16:30:00Z","v":47537,"vw":52.109539},{"c":51.69,"h":52,"l":51.645,"n":699,"o":52,"t":"2026-09-23T16:45:00Z","v":37686,"vw":51.856268},{"c":52.17,"h":52.3,"l":51.65,"n":1556,"o":51.67,"t":"2026-09-23T17:00:00Z","v":77522,"vw":51.9895},{"c":51.635,"h":52.14,"l":51.6,"n":812,"o":52.14,"t":"2026-09-23T17:15:00Z","v":35170,"vw":51.862561},{"c":51.355,"h":51.67,"l":51.25,"n":837,"o":51.66,"t":"2026-09-23T17:30:00Z","v":38322,"vw":51.393403},{"c":51.0675,"h":51.41,"l":50.915,"n":738,"o":51.355,"t":"2026-09-23T17:45:00Z","v":30743,"vw":51.113346},{"c":51.185,"h":51.22,"l":50.96,"n":802,"o":51.1,"t":"2026-09-23T18:00:00Z","v":48425,"vw":51.088141},{"c":50.86,"h":51.185,"l":50.85,"n":692,"o":51.185,"t":"2026-09-23T18:15:00Z","v":40731,"vw":51.033255},{"c":50.83,"h":50.98,"l":50.69,"n":958,"o":50.86,"t":"2026-09-23T18:30:00Z","v":54738,"vw":50.817665},{"c":51.64,"h":51.66,"l":50.665,"n":1501,"o":50.83,"t":"2026-09-23T18:45:00Z","v":97827,"vw":51.066473},{"c":51.58,"h":51.68,"l":51.33,"n":1306,"o":51.6,"t":"2026-09-23T19:00:00Z","v":79725,"vw":51.479851},{"c":51.65,"h":51.78,"l":51.48,"n":1116,"o":51.545,"t":"2026-09-23T19:15:00Z","v":75964,"vw":51.616187},{"c":52.06,"h":52.135,"l":51.62,"n":1785,"o":51.64,"t":"2026-09-23T19:30:00Z","v":111449,"vw":51.958844},{"c":51.52,"h":52.095,"l":51.29,"n":5003,"o":52.06,"t":"2026-09-23T19:45:00Z","v":354504,"vw":51.623993},{"c":51.43,"h":51.43,"l":51.43,"n":29,"o":51.43,"t":"2026-09-23T20:00:00Z","v":195059,"vw":51.43},{"c":54.4114,"h":55,"l":52.09,"n":50,"o":53.47,"t":"2026-09-23T22:00:00Z","v":20093,"vw":54.004383},{"c":53.11,"h":54.12,"l":53.11,"n":43,"o":54.12,"t":"2026-09-23T22:15:00Z","v":1943,"vw":53.791447},{"c":53.5,"h":53.63,"l":52.0003,"n":135,"o":52.05,"t":"2026-09-23T22:30:00Z","v":18992,"vw":52.795775},{"c":53.69,"h":53.69,"l":53.59,"n":4,"o":53.59,"t":"2026-09-23T22:45:00Z","v":406,"vw":53.624641},{"c":53.4999,"h":53.4999,"l":53,"n":16,"o":53.21,"t":"2026-09-23T23:00:00Z","v":2341,"vw":53.283866},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-09-23T23:45:00Z","v":400,"vw":53},{"c":52.17,"h":53,"l":52.17,"n":26,"o":53,"t":"2026-09-24T08:00:00Z","v":3482,"vw":52.949946},{"c":52.8,"h":52.91,"l":52.8,"n":12,"o":52.91,"t":"2026-09-24T08:15:00Z","v":468,"vw":52.839258},{"c":52.72,"h":52.9,"l":52.72,"n":6,"o":52.9,"t":"2026-09-24T09:45:00Z","v":699,"vw":52.75255},{"c":52.72,"h":53,"l":52.72,"n":7,"o":53,"t":"2026-09-24T10:45:00Z","v":346,"vw":52.915663},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-09-24T11:15:00Z","v":100,"vw":54},{"c":53.95,"h":54,"l":53.95,"n":5,"o":54,"t":"2026-09-24T11:45:00Z","v":756,"vw":53.991118},{"c":53.87,"h":53.87,"l":53.87,"n":1,"o":53.87,"t":"2026-09-24T12:00:00Z","v":100,"vw":53.87},{"c":53.6608,"h":53.6608,"l":53.6608,"n":1,"o":53.6608,"t":"2026-09-24T12:15:00Z","v":500,"vw":53.6608},{"c":53.734,"h":53.734,"l":53.734,"n":2,"o":53.734,"t":"2026-09-24T13:00:00Z","v":1000,"vw":53.734},{"c":53,"h":54.04,"l":52.72,"n":1029,"o":53.23,"t":"2026-09-24T13:30:00Z","v":112634,"vw":53.246649},{"c":53.995,"h":54.13,"l":52.78,"n":1184,"o":53.04,"t":"2026-09-24T13:45:00Z","v":120236,"vw":53.500068},{"c":53.91,"h":54.085,"l":53.6,"n":1376,"o":54.005,"t":"2026-09-24T14:00:00Z","v":100935,"vw":53.864829},{"c":53.78,"h":53.905,"l":53.2041,"n":840,"o":53.89,"t":"2026-09-24T14:15:00Z","v":92600,"vw":53.624099},{"c":53.31,"h":53.805,"l":53.01,"n":522,"o":53.805,"t":"2026-09-24T14:30:00Z","v":27087,"vw":53.3953},{"c":54.135,"h":54.135,"l":53.29,"n":1222,"o":53.39,"t":"2026-09-24T14:45:00Z","v":82227,"vw":53.634847},{"c":53.555,"h":54.2,"l":53.5292,"n":843,"o":54.155,"t":"2026-09-24T15:00:00Z","v":58362,"vw":53.836646},{"c":53.135,"h":53.76,"l":53.135,"n":684,"o":53.59,"t":"2026-09-24T15:15:00Z","v":27588,"vw":53.422478},{"c":52.775,"h":53.13,"l":52.57,"n":1117,"o":53.125,"t":"2026-09-24T15:30:00Z","v":62308,"vw":52.840188},{"c":52.835,"h":52.91,"l":52.67,"n":523,"o":52.89,"t":"2026-09-24T15:45:00Z","v":22299,"vw":52.778099},{"c":52.89,"h":52.905,"l":52.67,"n":470,"o":52.835,"t":"2026-09-24T16:00:00Z","v":16198,"vw":52.827635},{"c":53.3,"h":53.75,"l":52.88,"n":776,"o":52.88,"t":"2026-09-24T16:15:00Z","v":35018,"vw":53.361861},{"c":53.16,"h":53.4199,"l":53.07,"n":565,"o":53.31,"t":"2026-09-24T16:30:00Z","v":36662,"vw":53.250013},{"c":52.97,"h":53.08,"l":52.84,"n":452,"o":53.08,"t":"2026-09-24T16:45:00Z","v":14588,"vw":52.978651},{"c":53.52,"h":53.56,"l":52.81,"n":621,"o":52.91,"t":"2026-09-24T17:00:00Z","v":29110,"vw":53.150913},{"c":53.37,"h":53.626,"l":53.3,"n":760,"o":53.465,"t":"2026-09-24T17:15:00Z","v":35357,"vw":53.419139},{"c":53.255,"h":53.5,"l":53.17,"n":837,"o":53.39,"t":"2026-09-24T17:30:00Z","v":40883,"vw":53.351332},{"c":53.255,"h":53.38,"l":53.14,"n":407,"o":53.26,"t":"2026-09-24T17:45:00Z","v":13699,"vw":53.257503},{"c":53.43,"h":53.48,"l":53,"n":722,"o":53.255,"t":"2026-09-24T18:00:00Z","v":70314,"vw":53.260262},{"c":52.755,"h":53.435,"l":52.68,"n":784,"o":53.385,"t":"2026-09-24T18:15:00Z","v":37525,"vw":52.988103},{"c":52.78,"h":52.96,"l":52.365,"n":784,"o":52.68,"t":"2026-09-24T18:30:00Z","v":36568,"vw":52.605421},{"c":53.12,"h":53.14,"l":52.715,"n":803,"o":52.81,"t":"2026-09-24T18:45:00Z","v":47532,"vw":52.856794},{"c":52.835,"h":53.26,"l":52.835,"n":725,"o":53.08,"t":"2026-09-24T19:00:00Z","v":50667,"vw":53.080353},{"c":52.66,"h":52.91,"l":52.555,"n":819,"o":52.89,"t":"2026-09-24T19:15:00Z","v":34550,"vw":52.721009},{"c":53.21,"h":53.23,"l":52.62,"n":1271,"o":52.62,"t":"2026-09-24T19:30:00Z","v":60099,"vw":52.953968},{"c":53.37,"h":53.94,"l":53.175,"n":4354,"o":53.21,"t":"2026-09-24T19:45:00Z","v":269589,"vw":53.564756},{"c":53.37,"h":53.37,"l":53.37,"n":34,"o":53.37,"t":"2026-09-24T20:00:00Z","v":204264,"vw":53.37},{"c":53.37,"h":53.37,"l":53.37,"n":1,"o":53.37,"t":"2026-09-24T20:30:00Z","v":364,"vw":53.37},{"c":53.31,"h":53.31,"l":53.31,"n":5,"o":53.31,"t":"2026-09-25T11:15:00Z","v":437,"vw":53.31},{"c":53.04,"h":53.7,"l":52.95,"n":183,"o":53.4,"t":"2026-09-25T13:30:00Z","v":13587,"vw":53.260824},{"c":53.335,"h":53.335,"l":52.92,"n":731,"o":52.93,"t":"2026-09-25T13:45:00Z","v":50052,"vw":53.134167},{"c":53.39,"h":53.39,"l":53.08,"n":319,"o":53.345,"t":"2026-09-25T14:00:00Z","v":22297,"vw":53.30428},{"c":53.33,"h":53.3875,"l":53.1654,"n":333,"o":53.38,"t":"2026-09-25T14:15:00Z","v":9104,"vw":53.313787},{"c":53.31,"h":53.44,"l":53.155,"n":494,"o":53.35,"t":"2026-09-25T14:30:00Z","v":16466,"vw":53.244565},{"c":53.42,"h":53.51,"l":53.145,"n":754,"o":53.395,"t":"2026-09-25T14:45:00Z","v":28218,"vw":53.297953},{"c":53.24,"h":53.52,"l":53.18,"n":386,"o":53.435,"t":"2026-09-25T15:00:00Z","v":9361,"vw":53.374093},{"c":53.36,"h":53.38,"l":53.22,"n":362,"o":53.22,"t":"2026-09-25T15:15:00Z","v":10793,"vw":53.320019},{"c":53.205,"h":53.5,"l":53.11,"n":440,"o":53.43,"t":"2026-09-25T15:30:00Z","v":16570,"vw":53.284517},{"c":53.72,"h":53.72,"l":53.09,"n":490,"o":53.11,"t":"2026-09-25T15:45:00Z","v":18881,"vw":53.443712},{"c":54.455,"h":54.56,"l":53.67,"n":834,"o":53.72,"t":"2026-09-25T16:00:00Z","v":58577,"vw":54.257407},{"c":54.45,"h":54.75,"l":54.22,"n":1290,"o":54.55,"t":"2026-09-25T16:15:00Z","v":69722,"vw":54.527262},{"c":54.305,"h":54.5,"l":54.175,"n":737,"o":54.5,"t":"2026-09-25T16:30:00Z","v":29524,"vw":54.375778},{"c":54.39,"h":54.5,"l":54.135,"n":738,"o":54.34,"t":"2026-09-25T16:45:00Z","v":19785,"vw":54.311053},{"c":54.3,"h":54.54,"l":54.25,"n":673,"o":54.42,"t":"2026-09-25T17:00:00Z","v":27607,"vw":54.404495},{"c":54.3,"h":54.35,"l":54.18,"n":521,"o":54.2996,"t":"2026-09-25T17:15:00Z","v":17603,"vw":54.268844},{"c":54.7,"h":54.7,"l":54.27,"n":847,"o":54.3,"t":"2026-09-25T17:30:00Z","v":33564,"vw":54.508962},{"c":54.78,"h":54.855,"l":54.68,"n":547,"o":54.68,"t":"2026-09-25T17:45:00Z","v":22564,"vw":54.765941},{"c":54.62,"h":54.8,"l":54.51,"n":830,"o":54.8,"t":"2026-09-25T18:00:00Z","v":30683,"vw":54.63612},{"c":54.46,"h":54.63,"l":54.42,"n":812,"o":54.63,"t":"2026-09-25T18:15:00Z","v":32629,"vw":54.544043},{"c":54.5301,"h":54.64,"l":54.42,"n":790,"o":54.47,"t":"2026-09-25T18:30:00Z","v":30223,"vw":54.505898},{"c":54.265,"h":54.555,"l":54.25,"n":1011,"o":54.555,"t":"2026-09-25T18:45:00Z","v":40150,"vw":54.447685},{"c":54.455,"h":54.525,"l":54.14,"n":1093,"o":54.23,"t":"2026-09-25T19:00:00Z","v":49285,"vw":54.286844},{"c":54.26,"h":54.49,"l":54.24,"n":993,"o":54.49,"t":"2026-09-25T19:15:00Z","v":60913,"vw":54.354621},{"c":54.39,"h":54.44,"l":54.21,"n":1131,"o":54.255,"t":"2026-09-25T19:30:00Z","v":59936,"vw":54.309169},{"c":54.58,"h":54.705,"l":54.34,"n":3683,"o":54.42,"t":"2026-09-25T19:45:00Z","v":206089,"vw":54.562685},{"c":54.58,"h":54.58,"l":54.58,"n":38,"o":54.58,"t":"2026-09-25T20:00:00Z","v":175861,"vw":54.58},{"c":53.82,"h":54,"l":53.2,"n":261,"o":53.83,"t":"2026-09-28T13:30:00Z","v":34447,"vw":53.760928},{"c":54.325,"h":54.36,"l":53.8,"n":423,"o":53.82,"t":"2026-09-28T13:45:00Z","v":66603,"vw":54.001228},{"c":54.34,"h":54.49,"l":54,"n":333,"o":54.305,"t":"2026-09-28T14:00:00Z","v":32118,"vw":54.295974},{"c":54.21,"h":54.48,"l":54.03,"n":547,"o":54.48,"t":"2026-09-28T14:15:00Z","v":24514,"vw":54.229659},{"c":54.45,"h":54.53,"l":54,"n":714,"o":54.21,"t":"2026-09-28T14:30:00Z","v":39479,"vw":54.24044},{"c":54.08,"h":54.4925,"l":54.08,"n":898,"o":54.43,"t":"2026-09-28T14:45:00Z","v":49719,"vw":54.23067},{"c":53.67,"h":54.085,"l":53.565,"n":1283,"o":54.04,"t":"2026-09-28T15:00:00Z","v":115858,"vw":53.865991},{"c":53.43,"h":53.695,"l":53.355,"n":664,"o":53.695,"t":"2026-09-28T15:15:00Z","v":32819,"vw":53.536327},{"c":53.55,"h":53.59,"l":53.42,"n":509,"o":53.46,"t":"2026-09-28T15:30:00Z","v":21523,"vw":53.491656},{"c":53.48,"h":53.515,"l":53.39,"n":375,"o":53.49,"t":"2026-09-28T15:45:00Z","v":13420,"vw":53.4561},{"c":53.445,"h":53.652,"l":53.42,"n":578,"o":53.55,"t":"2026-09-28T16:00:00Z","v":27948,"vw":53.557525},{"c":54.13,"h":54.3325,"l":53.445,"n":724,"o":53.445,"t":"2026-09-28T16:15:00Z","v":24350,"vw":53.830542},{"c":54.0525,"h":54.19,"l":53.87,"n":469,"o":54.19,"t":"2026-09-28T16:30:00Z","v":39911,"vw":53.938099},{"c":53.835,"h":53.92,"l":53.66,"n":385,"o":53.92,"t":"2026-09-28T16:45:00Z","v":10961,"vw":53.817985},{"c":54.085,"h":54.335,"l":53.59,"n":653,"o":53.85,"t":"2026-09-28T17:00:00Z","v":26209,"vw":53.840164},{"c":53.7,"h":54.12,"l":53.7,"n":283,"o":54.12,"t":"2026-09-28T17:15:00Z","v":11431,"vw":53.844859},{"c":53.505,"h":53.7425,"l":53.47,"n":523,"o":53.7425,"t":"2026-09-28T17:30:00Z","v":16671,"vw":53.625471},{"c":53.99,"h":53.99,"l":53.49,"n":664,"o":53.49,"t":"2026-09-28T17:45:00Z","v":28463,"vw":53.795484},{"c":54.305,"h":54.44,"l":53.945,"n":660,"o":53.97,"t":"2026-09-28T18:00:00Z","v":27513,"vw":54.159472},{"c":54.145,"h":54.25,"l":54.025,"n":385,"o":54.25,"t":"2026-09-28T18:15:00Z","v":12584,"vw":54.109437},{"c":53.71,"h":54.15,"l":53.68,"n":466,"o":54.15,"t":"2026-09-28T18:30:00Z","v":20997,"vw":53.946209},{"c":53.69,"h":53.735,"l":53.61,"n":646,"o":53.695,"t":"2026-09-28T18:45:00Z","v":26339,"vw":53.666334},{"c":53.55,"h":53.695,"l":53.465,"n":720,"o":53.69,"t":"2026-09-28T19:00:00Z","v":28939,"vw":53.56497},{"c":53.72,"h":53.79,"l":53.445,"n":884,"o":53.47,"t":"2026-09-28T19:15:00Z","v":38122,"vw":53.638112},{"c":53.765,"h":53.85,"l":53.55,"n":1515,"o":53.7,"t":"2026-09-28T19:30:00Z","v":77877,"vw":53.693843},{"c":53.36,"h":53.78,"l":53.24,"n":4063,"o":53.77,"t":"2026-09-28T19:45:00Z","v":243830,"vw":53.397676},{"c":53.37,"h":53.37,"l":53.37,"n":31,"o":53.37,"t":"2026-09-28T20:00:00Z","v":205184,"vw":53.37},{"c":54.32,"h":54.79,"l":53.78,"n":295,"o":53.78,"t":"2026-09-29T13:30:00Z","v":21340,"vw":54.09122},{"c":52.935,"h":54.5425,"l":52.935,"n":470,"o":54.41,"t":"2026-09-29T13:45:00Z","v":21033,"vw":53.616615},{"c":53.59,"h":53.61,"l":52.935,"n":425,"o":52.9825,"t":"2026-09-29T14:00:00Z","v":12917,"vw":53.18308},{"c":52.93,"h":53.595,"l":52.7,"n":322,"o":53.59,"t":"2026-09-29T14:15:00Z","v":11689,"vw":53.219608},{"c":53.57,"h":53.58,"l":52.87,"n":370,"o":52.87,"t":"2026-09-29T14:30:00Z","v":16079,"vw":53.063341},{"c":53.385,"h":53.63,"l":53.37,"n":214,"o":53.63,"t":"2026-09-29T14:45:00Z","v":6418,"vw":53.504163},{"c":53.235,"h":53.47,"l":53.11,"n":655,"o":53.395,"t":"2026-09-29T15:00:00Z","v":32685,"vw":53.330892},{"c":53.335,"h":53.475,"l":53.28,"n":903,"o":53.31,"t":"2026-09-29T15:15:00Z","v":36823,"vw":53.305941},{"c":53.38,"h":53.46,"l":53.29,"n":563,"o":53.34,"t":"2026-09-29T15:30:00Z","v":26257,"vw":53.365035},{"c":53.3,"h":53.67,"l":53.27,"n":654,"o":53.44,"t":"2026-09-29T15:45:00Z","v":29803,"vw":53.389234},{"c":53.34,"h":53.37,"l":53.29,"n":306,"o":53.31,"t":"2026-09-29T16:00:00Z","v":6010,"vw":53.323296},{"c":52.965,"h":53.33,"l":52.96,"n":640,"o":53.33,"t":"2026-09-29T16:15:00Z","v":65662,"vw":53.18088},{"c":52.69,"h":53.07,"l":52.67,"n":271,"o":53.04,"t":"2026-09-29T16:30:00Z","v":8431,"vw":52.848071},{"c":52.61,"h":52.785,"l":52.585,"n":520,"o":52.633,"t":"2026-09-29T16:45:00Z","v":15928,"vw":52.655216},{"c":52.35,"h":52.745,"l":52.24,"n":1039,"o":52.61,"t":"2026-09-29T17:00:00Z","v":100208,"vw":52.444377},{"c":52.33,"h":52.375,"l":52.19,"n":407,"o":52.3601,"t":"2026-09-29T17:15:00Z","v":49235,"vw":52.268777},{"c":52.425,"h":52.58,"l":52.33,"n":315,"o":52.41,"t":"2026-09-29T17:30:00Z","v":24797,"vw":52.424954},{"c":52.405,"h":52.53,"l":52.34,"n":565,"o":52.455,"t":"2026-09-29T17:45:00Z","v":29020,"vw":52.440563},{"c":52.215,"h":52.555,"l":52.11,"n":983,"o":52.41,"t":"2026-09-29T18:00:00Z","v":54236,"vw":52.399336},{"c":52.17,"h":52.335,"l":52.15,"n":572,"o":52.21,"t":"2026-09-29T18:15:00Z","v":23465,"vw":52.226478},{"c":52.375,"h":52.56,"l":52.075,"n":547,"o":52.16,"t":"2026-09-29T18:30:00Z","v":25290,"vw":52.245194},{"c":52.69,"h":52.7825,"l":52.2,"n":515,"o":52.4,"t":"2026-09-29T18:45:00Z","v":93803,"vw":52.290826},{"c":52.46,"h":52.72,"l":52.46,"n":504,"o":52.66,"t":"2026-09-29T19:00:00Z","v":19743,"vw":52.61385},{"c":52.61,"h":52.68,"l":52.33,"n":841,"o":52.45,"t":"2026-09-29T19:15:00Z","v":39253,"vw":52.477249},{"c":52.905,"h":52.96,"l":52.54,"n":937,"o":52.59,"t":"2026-09-29T19:30:00Z","v":39458,"vw":52.801764},{"c":52.69,"h":52.895,"l":52.5,"n":3326,"o":52.88,"t":"2026-09-29T19:45:00Z","v":172622,"vw":52.712898},{"c":52.68,"h":52.68,"l":52.68,"n":27,"o":52.68,"t":"2026-09-29T20:00:00Z","v":136242,"vw":52.68},{"c":52.43,"h":52.98,"l":52.155,"n":289,"o":52.98,"t":"2026-09-30T13:30:00Z","v":18265,"vw":52.495122},{"c":52.605,"h":52.775,"l":52.275,"n":344,"o":52.275,"t":"2026-09-30T13:45:00Z","v":15782,"vw":52.510651},{"c":52.24,"h":52.62,"l":52.15,"n":600,"o":52.55,"t":"2026-09-30T14:00:00Z","v":34776,"vw":52.325277},{"c":51.6925,"h":52.37,"l":51.605,"n":525,"o":52.37,"t":"2026-09-30T14:15:00Z","v":27314,"vw":51.911504},{"c":51.78,"h":51.7916,"l":51.53,"n":700,"o":51.6201,"t":"2026-09-30T14:30:00Z","v":66163,"vw":51.633222},{"c":51.585,"h":51.8,"l":51.555,"n":411,"o":51.67,"t":"2026-09-30T14:45:00Z","v":18195,"vw":51.710967},{"c":51.1,"h":51.56,"l":51.05,"n":699,"o":51.49,"t":"2026-09-30T15:00:00Z","v":36524,"vw":51.276712},{"c":50.99,"h":51.2,"l":50.88,"n":880,"o":51.12,"t":"2026-09-30T15:15:00Z","v":31550,"vw":51.035981},{"c":51.05,"h":51.2,"l":50.98,"n":584,"o":51.02,"t":"2026-09-30T15:30:00Z","v":31231,"vw":51.094098},{"c":51.08,"h":51.215,"l":50.99,"n":578,"o":51.025,"t":"2026-09-30T15:45:00Z","v":22910,"vw":51.083931},{"c":50.94,"h":51.19,"l":50.9,"n":614,"o":51.11,"t":"2026-09-30T16:00:00Z","v":21874,"vw":51.044024},{"c":50.98,"h":50.99,"l":50.86,"n":483,"o":50.955,"t":"2026-09-30T16:15:00Z","v":21815,"vw":50.937169},{"c":50.59,"h":51.01,"l":50.5,"n":980,"o":50.985,"t":"2026-09-30T16:30:00Z","v":55367,"vw":50.830765},{"c":50.3,"h":50.595,"l":50.24,"n":707,"o":50.57,"t":"2026-09-30T16:45:00Z","v":37058,"vw":50.438075},{"c":50.54,"h":50.74,"l":50.28,"n":1009,"o":50.28,"t":"2026-09-30T17:00:00Z","v":58777,"vw":50.505581},{"c":50.66,"h":50.93,"l":50.405,"n":1087,"o":50.54,"t":"2026-09-30T17:15:00Z","v":67930,"vw":50.684487},{"c":51.12,"h":51.12,"l":50.705,"n":918,"o":50.705,"t":"2026-09-30T17:30:00Z","v":49070,"vw":50.843984},{"c":51.015,"h":51.1599,"l":50.905,"n":693,"o":51.12,"t":"2026-09-30T17:45:00Z","v":46236,"vw":51.047597},{"c":50.85,"h":51.05,"l":50.81,"n":556,"o":50.99,"t":"2026-09-30T18:00:00Z","v":25127,"vw":50.94864},{"c":50.82,"h":50.92,"l":50.77,"n":661,"o":50.85,"t":"2026-09-30T18:15:00Z","v":27588,"vw":50.857857},{"c":50.995,"h":51.02,"l":50.79,"n":704,"o":50.83,"t":"2026-09-30T18:30:00Z","v":38531,"vw":50.888169},{"c":50.675,"h":50.98,"l":50.64,"n":854,"o":50.98,"t":"2026-09-30T18:45:00Z","v":45526,"vw":50.834923},{"c":50.78,"h":50.78,"l":50.51,"n":715,"o":50.63,"t":"2026-09-30T19:00:00Z","v":38263,"vw":50.657028},{"c":50.61,"h":50.7701,"l":50.55,"n":801,"o":50.74,"t":"2026-09-30T19:15:00Z","v":39158,"vw":50.6548},{"c":50.51,"h":50.67,"l":50.49,"n":1130,"o":50.61,"t":"2026-09-30T19:30:00Z","v":50325,"vw":50.597829},{"c":50.4,"h":50.585,"l":50.2,"n":3427,"o":50.49,"t":"2026-09-30T19:45:00Z","v":196333,"vw":50.418208},{"c":50.42,"h":50.42,"l":50.42,"n":31,"o":50.42,"t":"2026-09-30T20:00:00Z","v":223797,"vw":50.42},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-09-30T20:15:00Z","v":479,"vw":50.42},{"c":50.28,"h":50.89,"l":49.9,"n":595,"o":50.89,"t":"2026-10-01T13:30:00Z","v":56940,"vw":50.22087},{"c":50.3,"h":50.87,"l":50.3,"n":420,"o":50.43,"t":"2026-10-01T13:45:00Z","v":26796,"vw":50.582381},{"c":50.445,"h":50.54,"l":50.18,"n":473,"o":50.445,"t":"2026-10-01T14:00:00Z","v":36722,"vw":50.387844},{"c":50.44,"h":50.58,"l":50.21,"n":861,"o":50.5,"t":"2026-10-01T14:15:00Z","v":60081,"vw":50.447519},{"c":50.685,"h":50.805,"l":50.21,"n":911,"o":50.44,"t":"2026-10-01T14:30:00Z","v":52113,"vw":50.530542},{"c":50.43,"h":50.89,"l":50.025,"n":599,"o":50.675,"t":"2026-10-01T14:45:00Z","v":40556,"vw":50.44451},{"c":50.09,"h":50.43,"l":50.03,"n":468,"o":50.35,"t":"2026-10-01T15:00:00Z","v":26686,"vw":50.178398},{"c":49.83,"h":50.15,"l":49.83,"n":365,"o":50.085,"t":"2026-10-01T15:15:00Z","v":16794,"vw":49.998594},{"c":49.96,"h":50.23,"l":49.685,"n":437,"o":49.81,"t":"2026-10-01T15:30:00Z","v":21137,"vw":49.864818},{"c":50.3,"h":50.31,"l":49.96,"n":521,"o":49.96,"t":"2026-10-01T15:45:00Z","v":31740,"vw":50.161929},{"c":50.25,"h":50.42,"l":50.21,"n":810,"o":50.23,"t":"2026-10-01T16:00:00Z","v":40703,"vw":50.326856},{"c":50.395,"h":50.6,"l":50.21,"n":1005,"o":50.24,"t":"2026-10-01T16:15:00Z","v":62492,"vw":50.48544},{"c":50.55,"h":50.67,"l":50.395,"n":833,"o":50.395,"t":"2026-10-01T16:30:00Z","v":41408,"vw":50.554014},{"c":50.68,"h":50.68,"l":50.515,"n":1125,"o":50.55,"t":"2026-10-01T16:45:00Z","v":75197,"vw":50.57287},{"c":50.6,"h":50.82,"l":50.6,"n":545,"o":50.66,"t":"2026-10-01T17:00:00Z","v":29060,"vw":50.728169},{"c":50.715,"h":50.85,"l":50.6,"n":557,"o":50.6,"t":"2026-10-01T17:15:00Z","v":28604,"vw":50.7663},{"c":51.04,"h":51.1767,"l":50.725,"n":781,"o":50.725,"t":"2026-10-01T17:30:00Z","v":43358,"vw":50.870271},{"c":50.94,"h":51.17,"l":50.76,"n":622,"o":51.04,"t":"2026-10-01T17:45:00Z","v":36948,"vw":50.928289},{"c":50.81,"h":50.93,"l":50.72,"n":489,"o":50.91,"t":"2026-10-01T18:00:00Z","v":23942,"vw":50.819873},{"c":50.69,"h":50.94,"l":50.67,"n":499,"o":50.835,"t":"2026-10-01T18:15:00Z","v":22212,"vw":50.801449},{"c":50.7,"h":50.87,"l":50.525,"n":837,"o":50.7,"t":"2026-10-01T18:30:00Z","v":44874,"vw":50.693446},{"c":50.72,"h":50.75,"l":50.56,"n":483,"o":50.71,"t":"2026-10-01T18:45:00Z","v":23671,"vw":50.66404},{"c":50.47,"h":50.72,"l":50.45,"n":694,"o":50.72,"t":"2026-10-01T19:00:00Z","v":34427,"vw":50.552216},{"c":50.45,"h":50.61,"l":50.355,"n":1211,"o":50.505,"t":"2026-10-01T19:15:00Z","v":54972,"vw":50.461791},{"c":50.705,"h":50.765,"l":50.47,"n":1255,"o":50.48,"t":"2026-10-01T19:30:00Z","v":62937,"vw":50.677921},{"c":50.64,"h":50.865,"l":50.46,"n":3108,"o":50.7199,"t":"2026-10-01T19:45:00Z","v":189438,"vw":50.664573},{"c":50.62,"h":50.64,"l":50.62,"n":31,"o":50.64,"t":"2026-10-01T20:00:00Z","v":237209,"vw":50.620009},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-01T20:30:00Z","v":220,"vw":50.62},{"c":50.145,"h":51.64,"l":50.08,"n":172,"o":51.63,"t":"2026-10-02T13:30:00Z","v":13694,"vw":51.067569},{"c":49.88,"h":50.32,"l":49.65,"n":484,"o":50.32,"t":"2026-10-02T13:45:00Z","v":14259,"vw":49.85154},{"c":50.1,"h":50.12,"l":49.79,"n":358,"o":49.79,"t":"2026-10-02T14:00:00Z","v":44157,"vw":49.838571},{"c":50.2,"h":50.24,"l":49.96,"n":232,"o":50.05,"t":"2026-10-02T14:15:00Z","v":10911,"vw":50.115767},{"c":50.84,"h":50.845,"l":50,"n":537,"o":50.16,"t":"2026-10-02T14:30:00Z","v":35248,"vw":50.316426},{"c":50.34,"h":50.82,"l":50.33,"n":642,"o":50.78,"t":"2026-10-02T14:45:00Z","v":27919,"vw":50.629742},{"c":50.155,"h":50.3,"l":49.91,"n":666,"o":50.3,"t":"2026-10-02T15:00:00Z","v":27101,"vw":50.09671},{"c":49.79,"h":50.23,"l":49.69,"n":439,"o":50.22,"t":"2026-10-02T15:15:00Z","v":14022,"vw":49.91466},{"c":50.245,"h":50.32,"l":49.84,"n":391,"o":49.84,"t":"2026-10-02T15:30:00Z","v":17749,"vw":50.055353},{"c":50.59,"h":50.59,"l":50.21,"n":252,"o":50.21,"t":"2026-10-02T15:45:00Z","v":9159,"vw":50.383581},{"c":50.65,"h":50.68,"l":50.535,"n":220,"o":50.59,"t":"2026-10-02T16:00:00Z","v":9135,"vw":50.573028},{"c":50.67,"h":50.71,"l":50.53,"n":278,"o":50.61,"t":"2026-10-02T16:15:00Z","v":11111,"vw":50.604747},{"c":50.44,"h":50.685,"l":50.295,"n":505,"o":50.685,"t":"2026-10-02T16:30:00Z","v":24538,"vw":50.481163},{"c":50.6,"h":50.65,"l":50.49,"n":153,"o":50.49,"t":"2026-10-02T16:45:00Z","v":7075,"vw":50.578162},{"c":50.4725,"h":50.71,"l":50.4725,"n":423,"o":50.6,"t":"2026-10-02T17:00:00Z","v":19045,"vw":50.633775},{"c":50.35,"h":50.58,"l":50.34,"n":339,"o":50.52,"t":"2026-10-02T17:15:00Z","v":14843,"vw":50.481124},{"c":50.59,"h":50.64,"l":50.3631,"n":253,"o":50.365,"t":"2026-10-02T17:30:00Z","v":9411,"vw":50.509904},{"c":50.77,"h":50.89,"l":50.62,"n":426,"o":50.62,"t":"2026-10-02T17:45:00Z","v":19489,"vw":50.738903},{"c":50.715,"h":50.77,"l":50.6492,"n":222,"o":50.768,"t":"2026-10-02T18:00:00Z","v":10782,"vw":50.708811},{"c":50.635,"h":50.715,"l":50.61,"n":378,"o":50.715,"t":"2026-10-02T18:15:00Z","v":20685,"vw":50.655842},{"c":50.84,"h":50.86,"l":50.65,"n":369,"o":50.665,"t":"2026-10-02T18:30:00Z","v":15891,"vw":50.734458},{"c":50.61,"h":50.82,"l":50.525,"n":458,"o":50.82,"t":"2026-10-02T18:45:00Z","v":18988,"vw":50.668688},{"c":50.55,"h":50.715,"l":50.535,"n":507,"o":50.62,"t":"2026-10-02T19:00:00Z","v":19769,"vw":50.643258},{"c":50.565,"h":50.58,"l":50.4775,"n":467,"o":50.55,"t":"2026-10-02T19:15:00Z","v":16575,"vw":50.549257},{"c":50.495,"h":50.7,"l":50.405,"n":815,"o":50.55,"t":"2026-10-02T19:30:00Z","v":39072,"vw":50.549632},{"c":50.33,"h":50.49,"l":50.19,"n":2411,"o":50.47,"t":"2026-10-02T19:45:00Z","v":121986,"vw":50.347191},{"c":50.33,"h":50.33,"l":50.33,"n":40,"o":50.33,"t":"2026-10-02T20:00:00Z","v":278953,"vw":50.33},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-10-02T20:15:00Z","v":3672,"vw":50.33},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-10-02T20:30:00Z","v":189,"vw":50.33},{"c":49.385,"h":50.31,"l":49.23,"n":301,"o":49.59,"t":"2026-10-05T13:30:00Z","v":21127,"vw":49.70968},{"c":49.57,"h":49.635,"l":49.155,"n":419,"o":49.385,"t":"2026-10-05T13:45:00Z","v":20899,"vw":49.410036},{"c":50.47,"h":50.54,"l":49.42,"n":448,"o":49.53,"t":"2026-10-05T14:00:00Z","v":19904,"vw":49.976958},{"c":50.92,"h":50.93,"l":50.5,"n":399,"o":50.5,"t":"2026-10-05T14:15:00Z","v":17690,"vw":50.75235},{"c":50.72,"h":51.005,"l":50.655,"n":652,"o":50.96,"t":"2026-10-05T14:30:00Z","v":33019,"vw":50.793835},{"c":50.905,"h":50.955,"l":50.71,"n":702,"o":50.715,"t":"2026-10-05T14:45:00Z","v":26809,"vw":50.849157},{"c":50.84,"h":50.925,"l":50.76,"n":428,"o":50.925,"t":"2026-10-05T15:00:00Z","v":15671,"vw":50.830378},{"c":50.96,"h":50.96,"l":50.6,"n":389,"o":50.8201,"t":"2026-10-05T15:15:00Z","v":14741,"vw":50.769896},{"c":51.19,"h":51.31,"l":50.995,"n":329,"o":51.005,"t":"2026-10-05T15:30:00Z","v":10547,"vw":51.110462},{"c":51.28,"h":51.335,"l":51.065,"n":398,"o":51.22,"t":"2026-10-05T15:45:00Z","v":16920,"vw":51.151116},{"c":51.01,"h":51.27,"l":50.875,"n":375,"o":51.22,"t":"2026-10-05T16:00:00Z","v":13702,"vw":51.070381},{"c":51.47,"h":51.47,"l":51.01,"n":479,"o":51.05,"t":"2026-10-05T16:15:00Z","v":18625,"vw":51.199946},{"c":51.675,"h":51.675,"l":51.52,"n":506,"o":51.525,"t":"2026-10-05T16:30:00Z","v":13757,"vw":51.564548},{"c":51.715,"h":51.89,"l":51.55,"n":581,"o":51.68,"t":"2026-10-05T16:45:00Z","v":24528,"vw":51.713184},{"c":51.525,"h":51.75,"l":51.52,"n":561,"o":51.705,"t":"2026-10-05T17:00:00Z","v":26455,"vw":51.622204},{"c":51.69,"h":51.69,"l":51.45,"n":511,"o":51.525,"t":"2026-10-05T17:15:00Z","v":18766,"vw":51.566861},{"c":51.745,"h":51.745,"l":51.55,"n":530,"o":51.67,"t":"2026-10-05T17:30:00Z","v":31887,"vw":51.674219},{"c":51.665,"h":51.83,"l":51.645,"n":455,"o":51.77,"t":"2026-10-05T17:45:00Z","v":13814,"vw":51.688931},{"c":51.73,"h":51.79,"l":51.65,"n":365,"o":51.7,"t":"2026-10-05T18:00:00Z","v":15090,"vw":51.731318},{"c":51.68,"h":51.775,"l":51.65,"n":345,"o":51.73,"t":"2026-10-05T18:15:00Z","v":9967,"vw":51.702222},{"c":51.565,"h":51.77,"l":51.565,"n":406,"o":51.69,"t":"2026-10-05T18:30:00Z","v":13520,"vw":51.672815},{"c":51.77,"h":51.78,"l":51.51,"n":543,"o":51.5401,"t":"2026-10-05T18:45:00Z","v":17038,"vw":51.65301},{"c":52.13,"h":52.145,"l":51.8,"n":576,"o":51.81,"t":"2026-10-05T19:00:00Z","v":18292,"vw":51.950767},{"c":51.96,"h":52.17,"l":51.935,"n":814,"o":52.125,"t":"2026-10-05T19:15:00Z","v":35711,"vw":52.039897},{"c":51.97,"h":52.02,"l":51.84,"n":849,"o":51.955,"t":"2026-10-05T19:30:00Z","v":28783,"vw":51.959721},{"c":52,"h":52.29,"l":51.89,"n":3845,"o":51.95,"t":"2026-10-05T19:45:00Z","v":228400,"vw":52.051794},{"c":51.78,"h":51.97,"l":51.78,"n":30,"o":51.97,"t":"2026-10-05T20:00:00Z","v":379152,"vw":51.969722},{"c":52.35,"h":52.78,"l":52.18,"n":183,"o":52.78,"t":"2026-10-06T13:30:00Z","v":15344,"vw":52.648572},{"c":52.51,"h":52.64,"l":52.17,"n":212,"o":52.355,"t":"2026-10-06T13:45:00Z","v":10329,"vw":52.470445},{"c":52.65,"h":52.82,"l":52.46,"n":222,"o":52.46,"t":"2026-10-06T14:00:00Z","v":12519,"vw":52.675022},{"c":52.64,"h":52.64,"l":52.36,"n":368,"o":52.56,"t":"2026-10-06T14:15:00Z","v":17212,"vw":52.460596},{"c":52.69,"h":52.87,"l":52.63,"n":309,"o":52.66,"t":"2026-10-06T14:30:00Z","v":11677,"vw":52.747185},{"c":52.59,"h":52.85,"l":52.59,"n":329,"o":52.64,"t":"2026-10-06T14:45:00Z","v":13998,"vw":52.749274},{"c":52.96,"h":52.96,"l":52.73,"n":296,"o":52.76,"t":"2026-10-06T15:00:00Z","v":13217,"vw":52.853382},{"c":53.1,"h":53.24,"l":53,"n":363,"o":53,"t":"2026-10-06T15:15:00Z","v":16446,"vw":53.089938},{"c":52.935,"h":53.08,"l":52.88,"n":370,"o":53.05,"t":"2026-10-06T15:30:00Z","v":15434,"vw":52.962759},{"c":52.96,"h":53.05,"l":52.92,"n":265,"o":52.925,"t":"2026-10-06T15:45:00Z","v":12036,"vw":52.989997},{"c":53.18,"h":53.25,"l":52.98,"n":444,"o":52.98,"t":"2026-10-06T16:00:00Z","v":22568,"vw":53.18967},{"c":53.27,"h":53.34,"l":53.11,"n":387,"o":53.16,"t":"2026-10-06T16:15:00Z","v":13138,"vw":53.213802},{"c":53.365,"h":53.365,"l":53.22,"n":329,"o":53.23,"t":"2026-10-06T16:30:00Z","v":10910,"vw":53.298151},{"c":53.27,"h":53.36,"l":53.23,"n":270,"o":53.36,"t":"2026-10-06T16:45:00Z","v":9369,"vw":53.303164},{"c":53.27,"h":53.27,"l":53.21,"n":281,"o":53.27,"t":"2026-10-06T17:00:00Z","v":12540,"vw":53.253193},{"c":53.14,"h":53.31,"l":53.07,"n":543,"o":53.31,"t":"2026-10-06T17:15:00Z","v":22184,"vw":53.201262},{"c":53.33,"h":53.34,"l":53.075,"n":372,"o":53.11,"t":"2026-10-06T17:30:00Z","v":11626,"vw":53.232285},{"c":53.3,"h":53.38,"l":53.3,"n":319,"o":53.37,"t":"2026-10-06T17:45:00Z","v":9837,"vw":53.337752},{"c":53.405,"h":53.445,"l":53.29,"n":387,"o":53.31,"t":"2026-10-06T18:00:00Z","v":11522,"vw":53.357493},{"c":53.195,"h":53.38,"l":53.19,"n":473,"o":53.38,"t":"2026-10-06T18:15:00Z","v":12899,"vw":53.305753},{"c":53.33,"h":53.33,"l":53.15,"n":453,"o":53.18,"t":"2026-10-06T18:30:00Z","v":13104,"vw":53.21852},{"c":53.46,"h":53.515,"l":53.3301,"n":680,"o":53.35,"t":"2026-10-06T18:45:00Z","v":28133,"vw":53.425056},{"c":53.45,"h":53.58,"l":53.37,"n":744,"o":53.465,"t":"2026-10-06T19:00:00Z","v":31170,"vw":53.472739},{"c":53.33,"h":53.52,"l":53.33,"n":783,"o":53.44,"t":"2026-10-06T19:15:00Z","v":41772,"vw":53.449072},{"c":53.34,"h":53.375,"l":53.21,"n":1041,"o":53.33,"t":"2026-10-06T19:30:00Z","v":44957,"vw":53.290115},{"c":53.23,"h":53.415,"l":53.155,"n":2717,"o":53.35,"t":"2026-10-06T19:45:00Z","v":185157,"vw":53.299481},{"c":53.23,"h":53.23,"l":53.23,"n":25,"o":53.23,"t":"2026-10-06T20:00:00Z","v":103027,"vw":53.23},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-10-06T20:15:00Z","v":7344,"vw":53.23},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-07T11:00:00Z","v":100,"vw":53.11},{"c":52.19,"h":52.5,"l":51.4082,"n":202,"o":52.5,"t":"2026-10-07T13:30:00Z","v":24137,"vw":52.147972},{"c":51.71,"h":52.1,"l":51.705,"n":280,"o":52.05,"t":"2026-10-07T13:45:00Z","v":7555,"vw":51.927269},{"c":51.52,"h":51.75,"l":51.3078,"n":212,"o":51.75,"t":"2026-10-07T14:00:00Z","v":7525,"vw":51.544407},{"c":51.32,"h":51.63,"l":51.32,"n":204,"o":51.52,"t":"2026-10-07T14:15:00Z","v":8197,"vw":51.498363},{"c":50.98,"h":51.34,"l":50.98,"n":385,"o":51.32,"t":"2026-10-07T14:30:00Z","v":13632,"vw":51.26928},{"c":50.915,"h":50.98,"l":50.83,"n":330,"o":50.98,"t":"2026-10-07T14:45:00Z","v":9672,"vw":50.902121},{"c":50.91,"h":51.03,"l":50.77,"n":523,"o":50.96,"t":"2026-10-07T15:00:00Z","v":18991,"vw":50.90003},{"c":50.795,"h":50.92,"l":50.73,"n":223,"o":50.9101,"t":"2026-10-07T15:15:00Z","v":5109,"vw":50.810464},{"c":50.87,"h":50.89,"l":50.645,"n":428,"o":50.82,"t":"2026-10-07T15:30:00Z","v":11841,"vw":50.814664},{"c":50.83,"h":50.865,"l":50.695,"n":281,"o":50.815,"t":"2026-10-07T15:45:00Z","v":7967,"vw":50.78722},{"c":50.86,"h":50.86,"l":50.6901,"n":333,"o":50.795,"t":"2026-10-07T16:00:00Z","v":8470,"vw":50.768395},{"c":50.87,"h":50.9,"l":50.8,"n":238,"o":50.87,"t":"2026-10-07T16:15:00Z","v":5740,"vw":50.857188},{"c":50.78,"h":50.86,"l":50.74,"n":330,"o":50.86,"t":"2026-10-07T16:30:00Z","v":9252,"vw":50.792587},{"c":50.79,"h":50.9,"l":50.66,"n":409,"o":50.8,"t":"2026-10-07T16:45:00Z","v":13352,"vw":50.774817},{"c":50.925,"h":50.93,"l":50.61,"n":537,"o":50.77,"t":"2026-10-07T17:00:00Z","v":22117,"vw":50.769846},{"c":50.78,"h":50.9,"l":50.715,"n":437,"o":50.82,"t":"2026-10-07T17:15:00Z","v":12606,"vw":50.804514},{"c":50.85,"h":50.85,"l":50.63,"n":407,"o":50.75,"t":"2026-10-07T17:30:00Z","v":15639,"vw":50.714407},{"c":50.7,"h":50.9,"l":50.7,"n":514,"o":50.84,"t":"2026-10-07T17:45:00Z","v":14575,"vw":50.792299},{"c":50.7,"h":50.77,"l":50.67,"n":361,"o":50.74,"t":"2026-10-07T18:00:00Z","v":12595,"vw":50.716642},{"c":50.675,"h":50.7,"l":50.46,"n":518,"o":50.7,"t":"2026-10-07T18:15:00Z","v":17745,"vw":50.582572},{"c":50.59,"h":50.69,"l":50.45,"n":497,"o":50.67,"t":"2026-10-07T18:30:00Z","v":18399,"vw":50.544526},{"c":50.6,"h":50.64,"l":50.59,"n":449,"o":50.6,"t":"2026-10-07T18:45:00Z","v":13845,"vw":50.606565},{"c":50.63,"h":50.66,"l":50.35,"n":955,"o":50.62,"t":"2026-10-07T19:00:00Z","v":53199,"vw":50.506242},{"c":50.68,"h":50.745,"l":50.585,"n":771,"o":50.63,"t":"2026-10-07T19:15:00Z","v":31153,"vw":50.660851},{"c":50.51,"h":50.77,"l":50.48,"n":1090,"o":50.68,"t":"2026-10-07T19:30:00Z","v":74058,"vw":50.649271},{"c":50.56,"h":50.76,"l":50.35,"n":3043,"o":50.505,"t":"2026-10-07T19:45:00Z","v":206347,"vw":50.527568},{"c":50.54,"h":50.54,"l":50.54,"n":23,"o":50.54,"t":"2026-10-07T20:00:00Z","v":158927,"vw":50.54},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-07T20:15:00Z","v":14688,"vw":50.54},{"c":50.06,"h":50.1219,"l":49.865,"n":137,"o":50.07,"t":"2026-10-08T13:30:00Z","v":11533,"vw":50.035789},{"c":50.42,"h":50.55,"l":50.165,"n":330,"o":50.165,"t":"2026-10-08T13:45:00Z","v":15848,"vw":50.351726},{"c":50.38,"h":50.52,"l":50.185,"n":139,"o":50.46,"t":"2026-10-08T14:00:00Z","v":3107,"vw":50.355313},{"c":50.275,"h":50.38,"l":50.08,"n":322,"o":50.38,"t":"2026-10-08T14:15:00Z","v":11621,"vw":50.206758},{"c":50.16,"h":50.33,"l":49.98,"n":241,"o":50.275,"t":"2026-10-08T14:30:00Z","v":7009,"vw":50.158827},{"c":49.83,"h":50.12,"l":49.73,"n":364,"o":50.1,"t":"2026-10-08T14:45:00Z","v":15030,"vw":49.968397},{"c":49.59,"h":49.84,"l":49.59,"n":335,"o":49.84,"t":"2026-10-08T15:00:00Z","v":12457,"vw":49.738678},{"c":49.71,"h":49.72,"l":49.47,"n":374,"o":49.585,"t":"2026-10-08T15:15:00Z","v":13551,"vw":49.570279},{"c":49.8,"h":49.955,"l":49.72,"n":387,"o":49.79,"t":"2026-10-08T15:30:00Z","v":11730,"vw":49.832311},{"c":49.77,"h":49.82,"l":49.685,"n":365,"o":49.82,"t":"2026-10-08T15:45:00Z","v":11156,"vw":49.740162},{"c":49.865,"h":49.96,"l":49.75,"n":329,"o":49.77,"t":"2026-10-08T16:00:00Z","v":9254,"vw":49.870118},{"c":49.79,"h":50.35,"l":49.79,"n":1046,"o":49.91,"t":"2026-10-08T16:15:00Z","v":71935,"vw":50.141878},{"c":49.855,"h":49.93,"l":49.74,"n":507,"o":49.825,"t":"2026-10-08T16:30:00Z","v":13122,"vw":49.824531},{"c":49.79,"h":49.91,"l":49.67,"n":516,"o":49.85,"t":"2026-10-08T16:45:00Z","v":14468,"vw":49.803935},{"c":49.67,"h":49.76,"l":49.415,"n":593,"o":49.76,"t":"2026-10-08T17:00:00Z","v":15875,"vw":49.592162},{"c":49.91,"h":49.96,"l":49.62,"n":481,"o":49.66,"t":"2026-10-08T17:15:00Z","v":12793,"vw":49.812398},{"c":50.19,"h":50.19,"l":49.87,"n":340,"o":49.955,"t":"2026-10-08T17:30:00Z","v":11124,"vw":49.991431},{"c":50.025,"h":50.215,"l":49.94,"n":568,"o":50.16,"t":"2026-10-08T17:45:00Z","v":18607,"vw":50.035525},{"c":50.18,"h":50.44,"l":50.03,"n":597,"o":50.07,"t":"2026-10-08T18:00:00Z","v":34685,"vw":50.173129},{"c":50.49,"h":50.575,"l":50.13,"n":834,"o":50.19,"t":"2026-10-08T18:15:00Z","v":116385,"vw":50.229955},{"c":50.25,"h":50.51,"l":50.25,"n":687,"o":50.49,"t":"2026-10-08T18:30:00Z","v":30998,"vw":50.319733},{"c":50.42,"h":50.68,"l":50.23,"n":770,"o":50.3,"t":"2026-10-08T18:45:00Z","v":77480,"vw":50.367442},{"c":50.69,"h":51.06,"l":50.31,"n":929,"o":50.48,"t":"2026-10-08T19:00:00Z","v":105359,"vw":50.475375},{"c":51.35,"h":51.515,"l":50.61,"n":1312,"o":50.69,"t":"2026-10-08T19:15:00Z","v":211645,"vw":50.90918},{"c":52.02,"h":52.02,"l":51.395,"n":1119,"o":51.4,"t":"2026-10-08T19:30:00Z","v":36485,"vw":51.790356},{"c":52.29,"h":52.5,"l":52,"n":4354,"o":52.04,"t":"2026-10-08T19:45:00Z","v":225550,"vw":52.263079},{"c":52.27,"h":52.27,"l":52.27,"n":29,"o":52.27,"t":"2026-10-08T20:00:00Z","v":311536,"vw":52.27},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-08T20:15:00Z","v":29376,"vw":52.27},{"c":51.85,"h":52.27,"l":51.39,"n":56,"o":51.85,"t":"2026-10-09T08:00:00Z","v":2918,"vw":51.861888},{"c":51.9,"h":51.9,"l":51.9,"n":3,"o":51.9,"t":"2026-10-09T13:15:00Z","v":2800,"vw":51.9},{"c":50.355,"h":51.97,"l":50.17,"n":276,"o":51.97,"t":"2026-10-09T13:30:00Z","v":32506,"vw":51.05324},{"c":50.43,"h":50.55,"l":50.14,"n":242,"o":50.345,"t":"2026-10-09T13:45:00Z","v":11858,"vw":50.39231},{"c":49.745,"h":50.37,"l":49.745,"n":261,"o":50.37,"t":"2026-10-09T14:00:00Z","v":15861,"vw":50.027053},{"c":49.54,"h":50.05,"l":49.54,"n":337,"o":49.74,"t":"2026-10-09T14:15:00Z","v":18882,"vw":49.816427},{"c":49.77,"h":49.77,"l":49.53,"n":421,"o":49.6798,"t":"2026-10-09T14:30:00Z","v":18100,"vw":49.629951},{"c":49.82,"h":49.865,"l":49.67,"n":363,"o":49.73,"t":"2026-10-09T14:45:00Z","v":11245,"vw":49.751813},{"c":50,"h":50.03,"l":49.81,"n":392,"o":49.86,"t":"2026-10-09T15:00:00Z","v":11940,"vw":49.901777},{"c":49.89,"h":49.9701,"l":49.81,"n":276,"o":49.9701,"t":"2026-10-09T15:15:00Z","v":8187,"vw":49.887354},{"c":49.91,"h":50.01,"l":49.815,"n":354,"o":49.89,"t":"2026-10-09T15:30:00Z","v":13036,"vw":49.915942},{"c":50.06,"h":50.12,"l":49.905,"n":213,"o":49.905,"t":"2026-10-09T15:45:00Z","v":9418,"vw":50.035284},{"c":49.93,"h":50.06,"l":49.87,"n":332,"o":50.04,"t":"2026-10-09T16:00:00Z","v":10392,"vw":49.980955},{"c":49.94,"h":49.94,"l":49.84,"n":187,"o":49.895,"t":"2026-10-09T16:15:00Z","v":6744,"vw":49.891101},{"c":49.87,"h":49.89,"l":49.72,"n":400,"o":49.89,"t":"2026-10-09T16:30:00Z","v":17214,"vw":49.804741},{"c":49.77,"h":49.92,"l":49.77,"n":313,"o":49.815,"t":"2026-10-09T16:45:00Z","v":17641,"vw":49.839553},{"c":49.91,"h":49.94,"l":49.795,"n":341,"o":49.795,"t":"2026-10-09T17:00:00Z","v":10048,"vw":49.890414},{"c":49.93,"h":49.93,"l":49.82,"n":346,"o":49.84,"t":"2026-10-09T17:15:00Z","v":19241,"vw":49.858867},{"c":49.89,"h":49.98,"l":49.85,"n":380,"o":49.915,"t":"2026-10-09T17:30:00Z","v":10392,"vw":49.911092},{"c":49.99,"h":50.03,"l":49.9,"n":290,"o":49.92,"t":"2026-10-09T17:45:00Z","v":9273,"vw":49.951916},{"c":50.155,"h":50.215,"l":49.99,"n":361,"o":49.99,"t":"2026-10-09T18:00:00Z","v":15486,"vw":50.105971},{"c":50.07,"h":50.17,"l":50.05,"n":212,"o":50.12,"t":"2026-10-09T18:15:00Z","v":5823,"vw":50.100439},{"c":49.99,"h":50.04,"l":49.9375,"n":403,"o":50.04,"t":"2026-10-09T18:30:00Z","v":14002,"vw":49.974936},{"c":49.995,"h":50.09,"l":49.95,"n":574,"o":50,"t":"2026-10-09T18:45:00Z","v":22811,"vw":50.013859},{"c":49.99,"h":50.05,"l":49.825,"n":544,"o":49.995,"t":"2026-10-09T19:00:00Z","v":19241,"vw":49.948348},{"c":49.95,"h":50.065,"l":49.94,"n":588,"o":49.95,"t":"2026-10-09T19:15:00Z","v":20455,"vw":49.9895},{"c":49.93,"h":50,"l":49.89,"n":784,"o":49.94,"t":"2026-10-09T19:30:00Z","v":23487,"vw":49.930806},{"c":49.82,"h":50.09,"l":49.8,"n":2482,"o":49.92,"t":"2026-10-09T19:45:00Z","v":104139,"vw":49.897741},{"c":49.84,"h":49.84,"l":49.84,"n":26,"o":49.84,"t":"2026-10-09T20:00:00Z","v":103547,"vw":49.84},{"c":49.7,"h":50.375,"l":49.5,"n":250,"o":49.62,"t":"2026-10-12T13:30:00Z","v":16498,"vw":49.656225},{"c":49.7,"h":49.725,"l":49.49,"n":114,"o":49.64,"t":"2026-10-12T13:45:00Z","v":4444,"vw":49.640215},{"c":50.1,"h":50.1,"l":49.66,"n":139,"o":49.75,"t":"2026-10-12T14:00:00Z","v":5191,"vw":49.83335},{"c":50.325,"h":50.355,"l":50.07,"n":161,"o":50.07,"t":"2026-10-12T14:15:00Z","v":13689,"vw":50.151873},{"c":50.27,"h":50.4,"l":50.21,"n":292,"o":50.26,"t":"2026-10-12T14:30:00Z","v":15441,"vw":50.307984},{"c":50.34,"h":50.41,"l":50.21,"n":301,"o":50.27,"t":"2026-10-12T14:45:00Z","v":12969,"vw":50.275154},{"c":50.21,"h":50.36,"l":50.1,"n":382,"o":50.36,"t":"2026-10-12T15:00:00Z","v":16635,"vw":50.213516},{"c":50.1,"h":50.225,"l":50.04,"n":283,"o":50.21,"t":"2026-10-12T15:15:00Z","v":14275,"vw":50.122148},{"c":50.065,"h":50.19,"l":50.065,"n":255,"o":50.1347,"t":"2026-10-12T15:30:00Z","v":7245,"vw":50.132931},{"c":49.93,"h":50.07,"l":49.89,"n":296,"o":50.03,"t":"2026-10-12T15:45:00Z","v":12495,"vw":49.983674},{"c":49.885,"h":49.97,"l":49.795,"n":259,"o":49.96,"t":"2026-10-12T16:00:00Z","v":7475,"vw":49.881587},{"c":49.775,"h":49.9,"l":49.76,"n":219,"o":49.9,"t":"2026-10-12T16:15:00Z","v":7728,"vw":49.812907},{"c":49.64,"h":49.81,"l":49.64,"n":253,"o":49.775,"t":"2026-10-12T16:30:00Z","v":9204,"vw":49.716353},{"c":49.75,"h":49.765,"l":49.61,"n":275,"o":49.61,"t":"2026-10-12T16:45:00Z","v":8063,"vw":49.687153},{"c":49.87,"h":49.9,"l":49.76,"n":272,"o":49.7767,"t":"2026-10-12T17:00:00Z","v":7637,"vw":49.83319},{"c":49.61,"h":49.855,"l":49.61,"n":299,"o":49.855,"t":"2026-10-12T17:15:00Z","v":13286,"vw":49.724051},{"c":49.53,"h":49.71,"l":49.53,"n":347,"o":49.67,"t":"2026-10-12T17:30:00Z","v":14091,"vw":49.659533},{"c":49.48,"h":49.54,"l":49.4,"n":269,"o":49.54,"t":"2026-10-12T17:45:00Z","v":7334,"vw":49.459927},{"c":49.445,"h":49.55,"l":49.44,"n":242,"o":49.49,"t":"2026-10-12T18:00:00Z","v":7130,"vw":49.498501},{"c":49.47,"h":49.5,"l":49.37,"n":399,"o":49.455,"t":"2026-10-12T18:15:00Z","v":13829,"vw":49.454014},{"c":49.44,"h":49.51,"l":49.44,"n":401,"o":49.48,"t":"2026-10-12T18:30:00Z","v":11796,"vw":49.475758},{"c":49.36,"h":49.435,"l":49.25,"n":410,"o":49.435,"t":"2026-10-12T18:45:00Z","v":9320,"vw":49.340827},{"c":49.535,"h":49.575,"l":49.345,"n":428,"o":49.395,"t":"2026-10-12T19:00:00Z","v":11792,"vw":49.449458},{"c":49.51,"h":49.67,"l":49.51,"n":533,"o":49.54,"t":"2026-10-12T19:15:00Z","v":14291,"vw":49.59725},{"c":49.57,"h":49.61,"l":49.51,"n":820,"o":49.53,"t":"2026-10-12T19:30:00Z","v":27579,"vw":49.555551},{"c":49.42,"h":49.68,"l":49.42,"n":2351,"o":49.575,"t":"2026-10-12T19:45:00Z","v":97152,"vw":49.517951},{"c":49.44,"h":49.44,"l":49.44,"n":27,"o":49.44,"t":"2026-10-12T20:00:00Z","v":85163,"vw":49.44},{"c":49.7,"h":49.7,"l":49.7,"n":18,"o":49.7,"t":"2026-10-13T13:00:00Z","v":216,"vw":49.7},{"c":49.56,"h":50.13,"l":49.48,"n":99,"o":49.48,"t":"2026-10-13T13:30:00Z","v":11419,"vw":49.604314},{"c":49.05,"h":49.81,"l":48.96,"n":133,"o":49.515,"t":"2026-10-13T13:45:00Z","v":4495,"vw":49.281286},{"c":49.11,"h":49.21,"l":48.8001,"n":175,"o":49,"t":"2026-10-13T14:00:00Z","v":10060,"vw":49.042122},{"c":49.06,"h":49.22,"l":49.0255,"n":115,"o":49.2,"t":"2026-10-13T14:15:00Z","v":6890,"vw":49.120281},{"c":49.08,"h":49.21,"l":49.04,"n":72,"o":49.08,"t":"2026-10-13T14:30:00Z","v":2735,"vw":49.093515},{"c":49.1,"h":49.13,"l":49.03,"n":125,"o":49.08,"t":"2026-10-13T14:45:00Z","v":6558,"vw":49.072397},{"c":49.01,"h":49.23,"l":49.01,"n":179,"o":49.04,"t":"2026-10-13T15:00:00Z","v":4662,"vw":49.070166},{"c":48.9,"h":49.06,"l":48.85,"n":219,"o":48.99,"t":"2026-10-13T15:15:00Z","v":15956,"vw":48.949448},{"c":48.84,"h":49,"l":48.84,"n":144,"o":48.89,"t":"2026-10-13T15:30:00Z","v":5006,"vw":48.892425},{"c":48.71,"h":48.815,"l":48.71,"n":135,"o":48.74,"t":"2026-10-13T15:45:00Z","v":4138,"vw":48.789674},{"c":48.85,"h":48.86,"l":48.76,"n":126,"o":48.78,"t":"2026-10-13T16:00:00Z","v":3255,"vw":48.801528},{"c":48.83,"h":48.91,"l":48.83,"n":177,"o":48.86,"t":"2026-10-13T16:15:00Z","v":4874,"vw":48.875998},{"c":48.9251,"h":48.9701,"l":48.86,"n":126,"o":48.86,"t":"2026-10-13T16:30:00Z","v":5026,"vw":48.922176},{"c":48.98,"h":49,"l":48.89,"n":101,"o":48.94,"t":"2026-10-13T16:45:00Z","v":2845,"vw":48.936667},{"c":49.06,"h":49.1,"l":48.92,"n":207,"o":48.95,"t":"2026-10-13T17:00:00Z","v":5845,"vw":48.970652},{"c":49.03,"h":49.13,"l":49.03,"n":190,"o":49.09,"t":"2026-10-13T17:15:00Z","v":6476,"vw":49.09159},{"c":49,"h":49.075,"l":48.98,"n":148,"o":49.0427,"t":"2026-10-13T17:30:00Z","v":4560,"vw":49.048645},{"c":48.855,"h":48.97,"l":48.82,"n":208,"o":48.96,"t":"2026-10-13T17:45:00Z","v":5128,"vw":48.900494},{"c":48.96,"h":49.03,"l":48.86,"n":253,"o":48.88,"t":"2026-10-13T18:00:00Z","v":9022,"vw":48.951723},{"c":49.12,"h":49.24,"l":48.96,"n":242,"o":48.96,"t":"2026-10-13T18:15:00Z","v":15862,"vw":49.048832},{"c":49.17,"h":49.22,"l":49.07,"n":182,"o":49.12,"t":"2026-10-13T18:30:00Z","v":8806,"vw":49.171526},{"c":49.1,"h":49.23,"l":49.095,"n":382,"o":49.17,"t":"2026-10-13T18:45:00Z","v":13600,"vw":49.177044},{"c":49.285,"h":49.47,"l":49.01,"n":396,"o":49.1,"t":"2026-10-13T19:00:00Z","v":21778,"vw":49.203534},{"c":49.13,"h":49.255,"l":49.1,"n":482,"o":49.25,"t":"2026-10-13T19:15:00Z","v":27415,"vw":49.172975},{"c":48.945,"h":49.13,"l":48.88,"n":721,"o":49.13,"t":"2026-10-13T19:30:00Z","v":31251,"vw":48.998362},{"c":48.98,"h":48.99,"l":48.85,"n":1880,"o":48.92,"t":"2026-10-13T19:45:00Z","v":69982,"vw":48.935053},{"c":48.97,"h":48.97,"l":48.97,"n":33,"o":48.97,"t":"2026-10-13T20:00:00Z","v":105367,"vw":48.97},{"c":49.94,"h":49.94,"l":49.94,"n":1,"o":49.94,"t":"2026-10-13T21:30:00Z","v":135,"vw":49.94},{"c":48.95,"h":48.95,"l":48.95,"n":1,"o":48.95,"t":"2026-10-13T22:15:00Z","v":135,"vw":48.95},{"c":48.53,"h":48.87,"l":48.17,"n":187,"o":48.17,"t":"2026-10-14T13:30:00Z","v":21544,"vw":48.524655},{"c":48.66,"h":48.795,"l":48.54,"n":106,"o":48.55,"t":"2026-10-14T13:45:00Z","v":4779,"vw":48.629757},{"c":48.6699,"h":48.75,"l":48.56,"n":159,"o":48.61,"t":"2026-10-14T14:00:00Z","v":6077,"vw":48.640315},{"c":48.6715,"h":48.7535,"l":48.605,"n":128,"o":48.66,"t":"2026-10-14T14:15:00Z","v":12772,"vw":48.687029},{"c":48.875,"h":48.9,"l":48.66,"n":301,"o":48.78,"t":"2026-10-14T14:30:00Z","v":10276,"vw":48.78823},{"c":48.48,"h":48.82,"l":48.47,"n":246,"o":48.82,"t":"2026-10-14T14:45:00Z","v":8603,"vw":48.622277},{"c":48.2611,"h":48.52,"l":48.23,"n":203,"o":48.4,"t":"2026-10-14T15:00:00Z","v":8823,"vw":48.362936},{"c":48.32,"h":48.32,"l":48.18,"n":148,"o":48.3,"t":"2026-10-14T15:15:00Z","v":4486,"vw":48.283093},{"c":48.13,"h":48.3311,"l":48.13,"n":158,"o":48.33,"t":"2026-10-14T15:30:00Z","v":5694,"vw":48.24829},{"c":48.14,"h":48.185,"l":48.09,"n":247,"o":48.13,"t":"2026-10-14T15:45:00Z","v":14692,"vw":48.126336},{"c":48.08,"h":48.17,"l":48.08,"n":290,"o":48.16,"t":"2026-10-14T16:00:00Z","v":8589,"vw":48.130508},{"c":48.02,"h":48.095,"l":48.01,"n":252,"o":48.095,"t":"2026-10-14T16:15:00Z","v":8946,"vw":48.051047},{"c":47.97,"h":48.07,"l":47.97,"n":349,"o":48.02,"t":"2026-10-14T16:30:00Z","v":13644,"vw":48.023226},{"c":48.17,"h":48.17,"l":47.95,"n":340,"o":47.95,"t":"2026-10-14T16:45:00Z","v":13411,"vw":48.054424},{"c":48.125,"h":48.19,"l":48.05,"n":358,"o":48.19,"t":"2026-10-14T17:00:00Z","v":14451,"vw":48.098837},{"c":48.07,"h":48.205,"l":48.07,"n":254,"o":48.08,"t":"2026-10-14T17:15:00Z","v":6355,"vw":48.145897},{"c":48.035,"h":48.13,"l":47.97,"n":276,"o":48.065,"t":"2026-10-14T17:30:00Z","v":12488,"vw":48.056482},{"c":47.955,"h":48.04,"l":47.955,"n":233,"o":48.035,"t":"2026-10-14T17:45:00Z","v":5629,"vw":47.995685},{"c":48.05,"h":48.05,"l":47.87,"n":332,"o":47.93,"t":"2026-10-14T18:00:00Z","v":10301,"vw":47.958743},{"c":48.2,"h":48.2,"l":48.01,"n":158,"o":48.05,"t":"2026-10-14T18:15:00Z","v":4987,"vw":48.079338},{"c":48.22,"h":48.23,"l":48.15,"n":206,"o":48.2,"t":"2026-10-14T18:30:00Z","v":5663,"vw":48.186153},{"c":48.23,"h":48.23,"l":48.1134,"n":267,"o":48.17,"t":"2026-10-14T18:45:00Z","v":8964,"vw":48.170771},{"c":48.26,"h":48.34,"l":48.19,"n":392,"o":48.235,"t":"2026-10-14T19:00:00Z","v":12159,"vw":48.264385},{"c":48.2,"h":48.305,"l":48.16,"n":489,"o":48.2,"t":"2026-10-14T19:15:00Z","v":16840,"vw":48.234397},{"c":48.08,"h":48.25,"l":48,"n":708,"o":48.175,"t":"2026-10-14T19:30:00Z","v":23252,"vw":48.106374},{"c":47.97,"h":48.03,"l":47.79,"n":2542,"o":48.03,"t":"2026-10-14T19:45:00Z","v":126145,"vw":47.907041},{"c":47.98,"h":47.98,"l":47.98,"n":33,"o":47.98,"t":"2026-10-14T20:00:00Z","v":107226,"vw":47.98},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-14T20:15:00Z","v":58752,"vw":47.98},{"c":48.75,"h":49.145,"l":48.3,"n":197,"o":49.05,"t":"2026-10-15T13:30:00Z","v":15639,"vw":48.862514},{"c":49.35,"h":49.485,"l":48.51,"n":364,"o":48.51,"t":"2026-10-15T13:45:00Z","v":21265,"vw":49.243226},{"c":49.775,"h":49.8,"l":49.3614,"n":370,"o":49.6,"t":"2026-10-15T14:00:00Z","v":16106,"vw":49.625367},{"c":49.63,"h":49.905,"l":49.615,"n":261,"o":49.76,"t":"2026-10-15T14:15:00Z","v":7512,"vw":49.729297},{"c":50,"h":50.07,"l":49.65,"n":389,"o":49.65,"t":"2026-10-15T14:30:00Z","v":8428,"vw":49.966451},{"c":49.83,"h":49.88,"l":49.73,"n":336,"o":49.88,"t":"2026-10-15T14:45:00Z","v":8803,"vw":49.769894},{"c":50.16,"h":50.165,"l":49.85,"n":354,"o":49.9799,"t":"2026-10-15T15:00:00Z","v":9202,"vw":50.029194},{"c":50.15,"h":50.23,"l":50.05,"n":232,"o":50.2,"t":"2026-10-15T15:15:00Z","v":4606,"vw":50.138543},{"c":49.9,"h":50.11,"l":49.9,"n":144,"o":50.11,"t":"2026-10-15T15:30:00Z","v":2477,"vw":49.984286},{"c":49.94,"h":50.01,"l":49.85,"n":175,"o":49.936628,"t":"2026-10-15T15:45:00Z","v":8762,"vw":49.915648},{"c":49.555,"h":49.95,"l":49.555,"n":261,"o":49.95,"t":"2026-10-15T16:00:00Z","v":11748,"vw":49.799572},{"c":49.55,"h":49.66,"l":49.53,"n":138,"o":49.63,"t":"2026-10-15T16:15:00Z","v":5205,"vw":49.599182},{"c":49.52,"h":49.645,"l":49.465,"n":223,"o":49.58,"t":"2026-10-15T16:30:00Z","v":8006,"vw":49.595214},{"c":49.5345,"h":49.61,"l":49.48,"n":249,"o":49.53,"t":"2026-10-15T16:45:00Z","v":10453,"vw":49.581556},{"c":49.41,"h":49.575,"l":49.41,"n":144,"o":49.5201,"t":"2026-10-15T17:00:00Z","v":4126,"vw":49.518678},{"c":49.55,"h":49.55,"l":49.4157,"n":172,"o":49.44,"t":"2026-10-15T17:15:00Z","v":3412,"vw":49.487023},{"c":49.53,"h":49.71,"l":49.53,"n":342,"o":49.59,"t":"2026-10-15T17:30:00Z","v":16602,"vw":49.647555},{"c":49.47,"h":49.6199,"l":49.41,"n":287,"o":49.57,"t":"2026-10-15T17:45:00Z","v":10364,"vw":49.531921},{"c":49.44,"h":49.585,"l":49.42,"n":271,"o":49.465,"t":"2026-10-15T18:00:00Z","v":6897,"vw":49.503755},{"c":49.555,"h":49.56,"l":49.44,"n":276,"o":49.44,"t":"2026-10-15T18:15:00Z","v":7249,"vw":49.492147},{"c":49.61,"h":49.61,"l":49.48,"n":332,"o":49.56,"t":"2026-10-15T18:30:00Z","v":10486,"vw":49.552926},{"c":49.6166,"h":49.63,"l":49.5538,"n":350,"o":49.6,"t":"2026-10-15T18:45:00Z","v":9235,"vw":49.597031},{"c":49.76,"h":49.8,"l":49.64,"n":430,"o":49.64,"t":"2026-10-15T19:00:00Z","v":10321,"vw":49.743075},{"c":49.77,"h":49.78,"l":49.73,"n":302,"o":49.76,"t":"2026-10-15T19:15:00Z","v":4940,"vw":49.758193},{"c":49.9,"h":49.9,"l":49.76,"n":688,"o":49.76,"t":"2026-10-15T19:30:00Z","v":14642,"vw":49.848516},{"c":49.96,"h":50.01,"l":49.76,"n":1777,"o":49.925,"t":"2026-10-15T19:45:00Z","v":51684,"vw":49.919248},{"c":50.11,"h":50.11,"l":49.95,"n":30,"o":49.95,"t":"2026-10-15T20:00:00Z","v":66739,"vw":49.950522},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-15T20:15:00Z","v":117504,"vw":49.95},{"c":50.79,"h":50.79,"l":49.7,"n":106,"o":50.29,"t":"2026-10-16T13:30:00Z","v":14041,"vw":50.310454},{"c":51.06,"h":51.08,"l":50.835,"n":145,"o":51.03,"t":"2026-10-16T13:45:00Z","v":2709,"vw":51.004167},{"c":50.755,"h":51.16,"l":50.74,"n":195,"o":51.16,"t":"2026-10-16T14:00:00Z","v":5901,"vw":51.031776},{"c":50.94,"h":50.9875,"l":50.48,"n":243,"o":50.59,"t":"2026-10-16T14:15:00Z","v":7137,"vw":50.773081},{"c":50.575,"h":50.9,"l":50.5,"n":134,"o":50.74,"t":"2026-10-16T14:30:00Z","v":3423,"vw":50.658772},{"c":50.72,"h":50.72,"l":50.48,"n":286,"o":50.585,"t":"2026-10-16T14:45:00Z","v":8200,"vw":50.623093},{"c":50.85,"h":50.88,"l":50.76,"n":185,"o":50.765,"t":"2026-10-16T15:00:00Z","v":5219,"vw":50.797143},{"c":50.55,"h":50.86,"l":50.55,"n":148,"o":50.86,"t":"2026-10-16T15:15:00Z","v":4882,"vw":50.741182},{"c":50.505,"h":50.63,"l":50.48,"n":147,"o":50.61,"t":"2026-10-16T15:30:00Z","v":6542,"vw":50.547762},{"c":50.63,"h":50.63,"l":50.45,"n":269,"o":50.45,"t":"2026-10-16T15:45:00Z","v":12049,"vw":50.5404},{"c":50.62,"h":50.77,"l":50.57,"n":343,"o":50.62,"t":"2026-10-16T16:00:00Z","v":11073,"vw":50.634882},{"c":50.59,"h":50.65,"l":50.52,"n":154,"o":50.52,"t":"2026-10-16T16:15:00Z","v":3098,"vw":50.591896},{"c":50.54,"h":50.6,"l":50.5,"n":201,"o":50.5,"t":"2026-10-16T16:30:00Z","v":4982,"vw":50.550843},{"c":50.57,"h":50.57,"l":50.51,"n":153,"o":50.55,"t":"2026-10-16T16:45:00Z","v":4401,"vw":50.546405},{"c":50.29,"h":50.5682,"l":50.24,"n":263,"o":50.5682,"t":"2026-10-16T17:00:00Z","v":7529,"vw":50.393979},{"c":50.39,"h":50.39,"l":50.22,"n":207,"o":50.25,"t":"2026-10-16T17:15:00Z","v":4417,"vw":50.2745},{"c":50.4,"h":50.5,"l":50.13,"n":332,"o":50.35,"t":"2026-10-16T17:30:00Z","v":15326,"vw":50.293184},{"c":50.28,"h":50.43,"l":50.24,"n":43,"o":50.43,"t":"2026-10-16T17:45:00Z","v":1009,"vw":50.332},{"c":50.26,"h":50.295,"l":50.13,"n":231,"o":50.19,"t":"2026-10-16T18:00:00Z","v":6951,"vw":50.236979},{"c":50.15,"h":50.29,"l":50.1126,"n":248,"o":50.29,"t":"2026-10-16T18:15:00Z","v":5875,"vw":50.211726},{"c":49.97,"h":50.21,"l":49.8701,"n":503,"o":50.139,"t":"2026-10-16T18:30:00Z","v":19113,"vw":50.012523},{"c":50.21,"h":50.25,"l":50.11,"n":172,"o":50.17,"t":"2026-10-16T18:45:00Z","v":3907,"vw":50.190763},{"c":50.17,"h":50.29,"l":50.1,"n":476,"o":50.27,"t":"2026-10-16T19:00:00Z","v":12579,"vw":50.198208},{"c":50.26,"h":50.32,"l":50.165,"n":447,"o":50.2,"t":"2026-10-16T19:15:00Z","v":10479,"vw":50.253645},{"c":50.305,"h":50.42,"l":50.255,"n":708,"o":50.29,"t":"2026-10-16T19:30:00Z","v":18484,"vw":50.350673},{"c":50.5,"h":50.63,"l":50.32,"n":1701,"o":50.32,"t":"2026-10-16T19:45:00Z","v":66348,"vw":50.532672},{"c":50.5,"h":50.5,"l":50.5,"n":26,"o":50.5,"t":"2026-10-16T20:00:00Z","v":92865,"vw":50.5},{"c":49.91,"h":50.44,"l":49.71,"n":91,"o":50.44,"t":"2026-10-19T13:30:00Z","v":5800,"vw":50.08816},{"c":49.695,"h":49.96,"l":49.51,"n":149,"o":49.57,"t":"2026-10-19T13:45:00Z","v":4849,"vw":49.686217},{"c":50.08,"h":50.155,"l":49.705,"n":231,"o":49.705,"t":"2026-10-19T14:00:00Z","v":8386,"vw":49.943469},{"c":50.085,"h":50.45,"l":50.08,"n":383,"o":50.23,"t":"2026-10-19T14:15:00Z","v":16188,"vw":50.273861},{"c":50.04,"h":50.1199,"l":49.98,"n":182,"o":50.085,"t":"2026-10-19T14:30:00Z","v":5856,"vw":50.028724},{"c":49.905,"h":50.155,"l":49.86,"n":146,"o":50.04,"t":"2026-10-19T14:45:00Z","v":3900,"vw":49.994048},{"c":49.945,"h":50.085,"l":49.89,"n":347,"o":50.01,"t":"2026-10-19T15:00:00Z","v":17246,"vw":50.026506},{"c":49.89,"h":50.02,"l":49.88,"n":307,"o":50.02,"t":"2026-10-19T15:15:00Z","v":10756,"vw":49.969327},{"c":49.75,"h":49.89,"l":49.72,"n":236,"o":49.89,"t":"2026-10-19T15:30:00Z","v":5937,"vw":49.799074},{"c":49.61,"h":49.79,"l":49.61,"n":224,"o":49.78,"t":"2026-10-19T15:45:00Z","v":4607,"vw":49.746773},{"c":49.59,"h":49.62,"l":49.49,"n":210,"o":49.62,"t":"2026-10-19T16:00:00Z","v":6548,"vw":49.54196},{"c":49.4,"h":49.54,"l":49.375,"n":251,"o":49.54,"t":"2026-10-19T16:15:00Z","v":6334,"vw":49.41706},{"c":49.32,"h":49.36,"l":49.21,"n":171,"o":49.36,"t":"2026-10-19T16:30:00Z","v":6261,"vw":49.280989},{"c":49.32,"h":49.34,"l":49.29,"n":197,"o":49.32,"t":"2026-10-19T16:45:00Z","v":5393,"vw":49.317036},{"c":49.2014,"h":49.35,"l":49.2014,"n":189,"o":49.33,"t":"2026-10-19T17:00:00Z","v":6293,"vw":49.290343},{"c":49.2,"h":49.31,"l":49.14,"n":457,"o":49.211,"t":"2026-10-19T17:15:00Z","v":16095,"vw":49.226725},{"c":49.35,"h":49.45,"l":49.18,"n":357,"o":49.18,"t":"2026-10-19T17:30:00Z","v":16035,"vw":49.283366},{"c":49.39,"h":49.39,"l":49.27,"n":221,"o":49.31,"t":"2026-10-19T17:45:00Z","v":5559,"vw":49.308723},{"c":49.445,"h":49.49,"l":49.39,"n":148,"o":49.45,"t":"2026-10-19T18:00:00Z","v":5604,"vw":49.442887},{"c":49.53,"h":49.53,"l":49.465,"n":291,"o":49.465,"t":"2026-10-19T18:15:00Z","v":12568,"vw":49.493116},{"c":49.47,"h":49.55,"l":49.47,"n":304,"o":49.53,"t":"2026-10-19T18:30:00Z","v":11815,"vw":49.518456},{"c":49.525,"h":49.61,"l":49.475,"n":272,"o":49.5,"t":"2026-10-19T18:45:00Z","v":11143,"vw":49.519769},{"c":49.42,"h":49.55,"l":49.375,"n":440,"o":49.55,"t":"2026-10-19T19:00:00Z","v":15165,"vw":49.447264},{"c":49.43,"h":49.555,"l":49.425,"n":573,"o":49.45,"t":"2026-10-19T19:15:00Z","v":23488,"vw":49.464048},{"c":49.44,"h":49.47,"l":49.395,"n":807,"o":49.41,"t":"2026-10-19T19:30:00Z","v":27246,"vw":49.440569},{"c":49.61,"h":49.72,"l":49.25,"n":2242,"o":49.44,"t":"2026-10-19T19:45:00Z","v":88807,"vw":49.497321},{"c":49.58,"h":49.58,"l":49.58,"n":25,"o":49.58,"t":"2026-10-19T20:00:00Z","v":145302,"vw":49.58},{"c":50.62,"h":51,"l":49.77,"n":46,"o":49.77,"t":"2026-10-20T12:00:00Z","v":2613,"vw":50.508197},{"c":50.46,"h":50.81,"l":50.1,"n":58,"o":50.81,"t":"2026-10-20T13:00:00Z","v":3224,"vw":50.366002},{"c":50,"h":50.55,"l":50,"n":7,"o":50.4,"t":"2026-10-20T13:15:00Z","v":1115,"vw":50.355077},{"c":49.92,"h":50.255,"l":49.63,"n":672,"o":49.8,"t":"2026-10-20T13:30:00Z","v":41759,"vw":49.970941},{"c":50.16,"h":50.375,"l":49.91,"n":137,"o":49.91,"t":"2026-10-20T13:45:00Z","v":8755,"vw":50.183504},{"c":49.93,"h":50.285,"l":49.79,"n":306,"o":50.28,"t":"2026-10-20T14:00:00Z","v":17778,"vw":50.037542},{"c":51.925,"h":51.99,"l":49.915,"n":1901,"o":49.915,"t":"2026-10-20T14:15:00Z","v":247380,"vw":50.597044},{"c":51.94,"h":52.32,"l":51,"n":801,"o":51.896,"t":"2026-10-20T14:30:00Z","v":132308,"vw":51.523522},{"c":52.025,"h":52.15,"l":51.81,"n":634,"o":51.975,"t":"2026-10-20T14:45:00Z","v":21977,"vw":52.017453},{"c":51.795,"h":52.115,"l":51.65,"n":666,"o":52.02,"t":"2026-10-20T15:00:00Z","v":29066,"vw":51.961902},{"c":51.75,"h":51.99,"l":51.644,"n":299,"o":51.8,"t":"2026-10-20T15:15:00Z","v":11785,"vw":51.830537},{"c":51.74,"h":51.76,"l":51.465,"n":384,"o":51.67,"t":"2026-10-20T15:30:00Z","v":14197,"vw":51.604363},{"c":51.59,"h":51.715,"l":51.53,"n":265,"o":51.715,"t":"2026-10-20T15:45:00Z","v":18778,"vw":51.662618},{"c":51.27,"h":51.595,"l":51.27,"n":260,"o":51.51,"t":"2026-10-20T16:00:00Z","v":7164,"vw":51.470356},{"c":51.18,"h":51.31,"l":51.06,"n":461,"o":51.31,"t":"2026-10-20T16:15:00Z","v":16338,"vw":51.147811},{"c":51.05,"h":51.21,"l":51.05,"n":329,"o":51.19,"t":"2026-10-20T16:30:00Z","v":12776,"vw":51.117409},{"c":51,"h":51.12,"l":50.95,"n":470,"o":51.08,"t":"2026-10-20T16:45:00Z","v":30399,"vw":51.015327},{"c":50.88,"h":51.12,"l":50.8015,"n":412,"o":51.06,"t":"2026-10-20T17:00:00Z","v":16787,"vw":50.967383},{"c":50.825,"h":50.9599,"l":50.75,"n":247,"o":50.9599,"t":"2026-10-20T17:15:00Z","v":6965,"vw":50.833078},{"c":50.845,"h":50.85,"l":50.785,"n":228,"o":50.83,"t":"2026-10-20T17:30:00Z","v":6785,"vw":50.822453},{"c":50.73,"h":50.85,"l":50.73,"n":443,"o":50.83,"t":"2026-10-20T17:45:00Z","v":9851,"vw":50.80028},{"c":50.755,"h":50.92,"l":50.72,"n":412,"o":50.83,"t":"2026-10-20T18:00:00Z","v":11052,"vw":50.813537},{"c":50.935,"h":50.95,"l":50.78,"n":499,"o":50.83,"t":"2026-10-20T18:15:00Z","v":17224,"vw":50.872791},{"c":51.035,"h":51.19,"l":50.851,"n":706,"o":50.9001,"t":"2026-10-20T18:30:00Z","v":42672,"vw":50.964736},{"c":51.055,"h":51.09,"l":50.99,"n":582,"o":51.07,"t":"2026-10-20T18:45:00Z","v":20937,"vw":51.037558},{"c":51.27,"h":51.37,"l":51.085,"n":902,"o":51.085,"t":"2026-10-20T19:00:00Z","v":72308,"vw":51.241946},{"c":51.61,"h":51.69,"l":51.21,"n":834,"o":51.28,"t":"2026-10-20T19:15:00Z","v":43144,"vw":51.450211},{"c":51.6,"h":51.67,"l":51.44,"n":880,"o":51.62,"t":"2026-10-20T19:30:00Z","v":30240,"vw":51.569589},{"c":51.23,"h":51.66,"l":51.14,"n":2791,"o":51.62,"t":"2026-10-20T19:45:00Z","v":173838,"vw":51.283796},{"c":51.18,"h":51.24,"l":51.18,"n":39,"o":51.24,"t":"2026-10-20T20:00:00Z","v":118285,"vw":51.180124},{"c":52.32,"h":52.32,"l":51.35,"n":362,"o":51.74,"t":"2026-10-21T13:30:00Z","v":29796,"vw":51.676941},{"c":51.845,"h":52.23,"l":51.845,"n":238,"o":52.12,"t":"2026-10-21T13:45:00Z","v":10596,"vw":51.989272},{"c":51.925,"h":52.05,"l":51.58,"n":234,"o":51.83,"t":"2026-10-21T14:00:00Z","v":13156,"vw":51.784881},{"c":52.14,"h":52.23,"l":51.62,"n":350,"o":52.02,"t":"2026-10-21T14:15:00Z","v":17422,"vw":52.016036},{"c":52.44,"h":52.44,"l":52.06,"n":266,"o":52.11,"t":"2026-10-21T14:30:00Z","v":7822,"vw":52.265173},{"c":52.36,"h":52.69,"l":52.35,"n":363,"o":52.51,"t":"2026-10-21T14:45:00Z","v":10601,"vw":52.510526},{"c":51.93,"h":52.4,"l":51.89,"n":403,"o":52.355,"t":"2026-10-21T15:00:00Z","v":12424,"vw":52.092809},{"c":52.335,"h":52.3457,"l":51.85,"n":336,"o":51.925,"t":"2026-10-21T15:15:00Z","v":19242,"vw":52.084737},{"c":52.705,"h":52.705,"l":52.28,"n":348,"o":52.355,"t":"2026-10-21T15:30:00Z","v":21537,"vw":52.541425},{"c":52.67,"h":52.67,"l":52.5001,"n":244,"o":52.63,"t":"2026-10-21T15:45:00Z","v":7672,"vw":52.5858},{"c":52.18,"h":52.68,"l":52.18,"n":488,"o":52.68,"t":"2026-10-21T16:00:00Z","v":25244,"vw":52.466065},{"c":52.42,"h":52.42,"l":52.25,"n":155,"o":52.265,"t":"2026-10-21T16:15:00Z","v":5122,"vw":52.307292},{"c":52.76,"h":52.89,"l":52.4,"n":675,"o":52.44,"t":"2026-10-21T16:30:00Z","v":37735,"vw":52.629573},{"c":52.4,"h":52.67,"l":52.31,"n":208,"o":52.67,"t":"2026-10-21T16:45:00Z","v":5722,"vw":52.492779},{"c":52.47,"h":52.55,"l":52.38,"n":236,"o":52.46,"t":"2026-10-21T17:00:00Z","v":4725,"vw":52.462955},{"c":52.395,"h":52.505,"l":52.33,"n":174,"o":52.475,"t":"2026-10-21T17:15:00Z","v":7284,"vw":52.401978},{"c":52.55,"h":52.55,"l":52.33,"n":355,"o":52.33,"t":"2026-10-21T17:30:00Z","v":11242,"vw":52.436824},{"c":52.37,"h":52.61,"l":52.35,"n":465,"o":52.55,"t":"2026-10-21T17:45:00Z","v":45733,"vw":52.530933},{"c":52.38,"h":52.47,"l":52.38,"n":337,"o":52.39,"t":"2026-10-21T18:00:00Z","v":9009,"vw":52.418248},{"c":52.435,"h":52.465,"l":52.27,"n":313,"o":52.39,"t":"2026-10-21T18:15:00Z","v":12518,"vw":52.37799},{"c":52.31,"h":52.48,"l":52.21,"n":468,"o":52.45,"t":"2026-10-21T18:30:00Z","v":16067,"vw":52.353303},{"c":51.9681,"h":52.32,"l":51.9681,"n":570,"o":52.32,"t":"2026-10-21T18:45:00Z","v":30204,"vw":52.144035},{"c":51.96,"h":52.01,"l":51.83,"n":443,"o":51.96,"t":"2026-10-21T19:00:00Z","v":18514,"vw":51.948007},{"c":52.305,"h":52.4,"l":52.025,"n":434,"o":52.025,"t":"2026-10-21T19:15:00Z","v":12409,"vw":52.253855},{"c":52.345,"h":52.45,"l":52.305,"n":668,"o":52.325,"t":"2026-10-21T19:30:00Z","v":28193,"vw":52.409865},{"c":52.41,"h":52.51,"l":52.28,"n":2086,"o":52.4,"t":"2026-10-21T19:45:00Z","v":92911,"vw":52.43137},{"c":52.44,"h":52.44,"l":52.44,"n":19,"o":52.44,"t":"2026-10-21T20:00:00Z","v":181956,"vw":52.44},{"c":52.07,"h":52.58,"l":51.8825,"n":94,"o":52.38,"t":"2026-10-22T13:30:00Z","v":9356,"vw":52.334227},{"c":52.4,"h":52.74,"l":52.075,"n":131,"o":52.075,"t":"2026-10-22T13:45:00Z","v":6793,"vw":52.551163},{"c":53.26,"h":53.28,"l":52.88,"n":215,"o":53.01,"t":"2026-10-22T14:00:00Z","v":5621,"vw":53.023127},{"c":53.01,"h":53.4899,"l":52.96,"n":296,"o":53.31,"t":"2026-10-22T14:15:00Z","v":9910,"vw":53.216278},{"c":53.035,"h":53.12,"l":52.85,"n":235,"o":53.12,"t":"2026-10-22T14:30:00Z","v":6571,"vw":52.960857},{"c":53.45,"h":53.45,"l":52.76,"n":205,"o":52.9575,"t":"2026-10-22T14:45:00Z","v":5602,"vw":53.086971},{"c":52.97,"h":53.425,"l":52.95,"n":297,"o":53.425,"t":"2026-10-22T15:00:00Z","v":10206,"vw":53.151615},{"c":53.36,"h":53.425,"l":53.02,"n":349,"o":53.02,"t":"2026-10-22T15:15:00Z","v":14265,"vw":53.180838},{"c":53.11,"h":53.47,"l":53.1,"n":335,"o":53.315,"t":"2026-10-22T15:30:00Z","v":14826,"vw":53.249094},{"c":53.43,"h":53.46,"l":53.2,"n":179,"o":53.2,"t":"2026-10-22T15:45:00Z","v":6057,"vw":53.337104},{"c":53.3,"h":53.49,"l":53.3,"n":188,"o":53.49,"t":"2026-10-22T16:00:00Z","v":7537,"vw":53.397412},{"c":53.335,"h":53.4199,"l":53.12,"n":225,"o":53.12,"t":"2026-10-22T16:15:00Z","v":9715,"vw":53.325117},{"c":53.335,"h":53.53,"l":53.33,"n":287,"o":53.335,"t":"2026-10-22T16:30:00Z","v":7680,"vw":53.40197},{"c":53.38,"h":53.43,"l":53.24,"n":177,"o":53.26,"t":"2026-10-22T16:45:00Z","v":5250,"vw":53.314423},{"c":53.06,"h":53.38,"l":53.0107,"n":362,"o":53.38,"t":"2026-10-22T17:00:00Z","v":15119,"vw":53.13196},{"c":52.96,"h":53.12,"l":52.9,"n":403,"o":53.06,"t":"2026-10-22T17:15:00Z","v":15626,"vw":53.022164},{"c":52.915,"h":52.9999,"l":52.88,"n":162,"o":52.93,"t":"2026-10-22T17:30:00Z","v":4974,"vw":52.941043},{"c":53,"h":53,"l":52.755,"n":235,"o":52.9,"t":"2026-10-22T17:45:00Z","v":10910,"vw":52.836341},{"c":53.66,"h":53.66,"l":53.045,"n":430,"o":53.045,"t":"2026-10-22T18:00:00Z","v":49269,"vw":53.403353},{"c":53.46,"h":53.68,"l":53.4,"n":398,"o":53.64,"t":"2026-10-22T18:15:00Z","v":11541,"vw":53.549874},{"c":53.9,"h":53.9,"l":53.47,"n":518,"o":53.49,"t":"2026-10-22T18:30:00Z","v":53123,"vw":53.538959},{"c":53.51,"h":53.9879,"l":53.51,"n":593,"o":53.89,"t":"2026-10-22T18:45:00Z","v":25518,"vw":53.785821},{"c":53.74,"h":53.895,"l":53.46,"n":624,"o":53.51,"t":"2026-10-22T19:00:00Z","v":22940,"vw":53.650017},{"c":53.7,"h":53.835,"l":53.65,"n":565,"o":53.745,"t":"2026-10-22T19:15:00Z","v":19099,"vw":53.730932},{"c":53.59,"h":53.7993,"l":53.55,"n":826,"o":53.74,"t":"2026-10-22T19:30:00Z","v":23662,"vw":53.684779},{"c":53.84,"h":53.89,"l":53.37,"n":2412,"o":53.595,"t":"2026-10-22T19:45:00Z","v":105970,"vw":53.689457},{"c":53.85,"h":53.85,"l":53.85,"n":16,"o":53.85,"t":"2026-10-22T20:00:00Z","v":219105,"vw":53.85},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-22T20:30:00Z","v":591,"vw":53.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":119.04703923419613,"iv":1.8235893400044785,"gamma":0.006351469239825722,"theta":-0.08439552356449241,"vega":0.026599847510469184,"rho":0.0033692911899602823,"breakevenPct":123.06785373109773},{"delta":0.15,"premium":1.0820101558436737,"strike":77.19593766253053,"iv":1.0544291126198961,"gamma":0.014884875829113953,"theta":-0.0647086565563018,"vega":0.03527027854559956,"rho":0.005433327289830859,"breakevenPct":45.36294859493815},{"delta":0.2,"premium":1.1397329129014326,"strike":66.02670870985672,"iv":0.7455225316344147,"gamma":0.024973120477219078,"theta":-0.05563614034834609,"vega":0.04238445178047849,"rho":0.007444767728803874,"breakevenPct":24.728768101686455},{"delta":0.25,"premium":1.2699594509825747,"strike":62.001013725435634,"iv":0.6210391417897702,"gamma":0.034348014739762144,"theta":-0.05240931099065272,"vega":0.04786477674590206,"rho":0.009404461268832666,"breakevenPct":17.494843410247373},{"delta":0.3,"premium":1.4557244403275966,"strike":59.44355557722318,"iv":0.5468900347803207,"gamma":0.04169672387464921,"theta":-0.05072374183025834,"vega":0.05197318757190053,"rho":0.011341783968556788,"breakevenPct":13.090584990809234},{"delta":0.35,"premium":1.7053623941041793,"strike":58.129671609978004,"iv":0.5189213668973164,"gamma":0.046487757619578476,"theta":-0.05036190214064913,"vega":0.05446485298529482,"rho":0.013256345587948706,"breakevenPct":11.114269274061618},{"delta":0.4,"premium":1.9550003478807625,"strike":56.81578764273283,"iv":0.49095269901431204,"gamma":0.05127879136450775,"theta":-0.050000062451039926,"vega":0.0569565183986891,"rho":0.015170907207340628,"breakevenPct":9.137953557313999},{"delta":0.45,"premium":2.2046383016573454,"strike":55.501903675487654,"iv":0.46298403113130765,"gamma":0.05606982510943702,"theta":-0.04963822276143072,"vega":0.05944818381208339,"rho":0.017085468826732546,"breakevenPct":7.161637840566383},{"delta":0.5,"premium":2.638866171003717,"strike":54.42565055762082,"iv":0.4556542007434944,"gamma":0.05637223048327138,"theta":-0.04894862453531599,"vega":0.059136431226765804,"rho":0.018881856780659952,"breakevenPct":5.969390396702937},{"delta":0.55,"premium":3.187193308550186,"strike":53.49628252788104,"iv":0.4610817100371747,"gamma":0.05390011152416357,"theta":-0.0480564312267658,"vega":0.05709182156133829,"rho":0.020605198876646514,"breakevenPct":5.261793568117406},{"delta":0.6,"premium":3.735520446096654,"strike":52.566914498141266,"iv":0.466509219330855,"gamma":0.051427992565055765,"theta":-0.04716423791821561,"vega":0.05504721189591078,"rho":0.02232854097263307,"breakevenPct":4.554196739531877},{"delta":0.65,"premium":4.283847583643123,"strike":51.63754646840149,"iv":0.4719367286245353,"gamma":0.048955873605947955,"theta":-0.04627204460966543,"vega":0.05300260223048327,"rho":0.02405188306861963,"breakevenPct":3.8465999109463453},{"delta":0.7,"premium":4.83217472118959,"strike":50.70817843866171,"iv":0.4773642379182156,"gamma":0.04648375464684015,"theta":-0.04537985130111524,"vega":0.05095799256505576,"rho":0.02577522516460619,"breakevenPct":3.139003082360816},{"delta":0.75,"premium":5.4335400279166945,"strike":49.748575304223706,"iv":0.4740983786548564,"gamma":0.042942322311779114,"theta":-0.042711989868245016,"vega":0.0473649325237881,"rho":0.02746162755987025,"breakevenPct":2.4737517774194973},{"delta":0.8,"premium":6.204716615801964,"strike":48.692169019449366,"iv":0.4429991293055135,"gamma":0.03597729000833003,"theta":-0.03435900612137535,"vega":0.03881422884222551,"rho":0.02902976082929169,"breakevenPct":1.9440773170869572},{"delta":0.85,"premium":6.975893203687233,"strike":47.635762734675026,"iv":0.4118998799561707,"gamma":0.029012257704880966,"theta":-0.026006022374505708,"vega":0.03026352516066294,"rho":0.030597894098713125,"breakevenPct":1.4144028567544182},{"delta":0.9,"premium":7.747069791572503,"strike":46.57935644990068,"iv":0.38080063060682784,"gamma":0.02204722540143188,"theta":-0.017653038627636043,"vega":0.02171282147910035,"rho":0.032166027368134564,"breakevenPct":0.8847283964218782}],"put":[{"delta":0.1,"premium":1.0320915386825937,"strike":36.69771153293516,"iv":1.245706769946086,"gamma":0.009612437646241458,"theta":-0.055990025855484155,"vega":0.026576646352891427,"rho":-0.005174613664339252,"breakevenPct":33.76857939785968},{"delta":0.15,"premium":0.9234046688382316,"strike":44.6809337676463,"iv":0.7178685756746872,"gamma":0.02158957481379081,"theta":-0.042556814732836915,"vega":0.035338813371032465,"rho":-0.007289668062802467,"breakevenPct":18.7418215435319},{"delta":0.2,"premium":1.1903328347045625,"strike":46.76888556469709,"iv":0.6526122662677636,"gamma":0.028355721765145853,"theta":-0.04446417352281227,"vega":0.041425056095736726,"rho":-0.009687994786440375,"breakevenPct":15.36016206129522},{"delta":0.25,"premium":1.4708115183246075,"strike":48.638743455497384,"iv":0.6028366492146596,"gamma":0.03486282722513089,"theta":-0.04685759162303665,"vega":0.047371204188481675,"rho":-0.012097090196134114,"breakevenPct":12.408668640347674},{"delta":0.3,"premium":1.7966903837861148,"strike":50.29322984044847,"iv":0.5644711513583441,"gamma":0.04018059508408797,"theta":-0.04879353169469599,"vega":0.052216084519189306,"rho":-0.01453400811667378,"breakevenPct":9.941430906847993},{"delta":0.35,"premium":2.2440815006468307,"strike":51.371280724450195,"iv":0.5566445019404915,"gamma":0.042315135834411384,"theta":-0.04950504527813713,"vega":0.05411345407503234,"rho":-0.017045392169183427,"breakevenPct":8.770289277988182},{"delta":0.4,"premium":2.691472617507547,"strike":52.44933160845192,"iv":0.548817852522639,"gamma":0.0444496765847348,"theta":-0.05021655886157827,"vega":0.05601082363087538,"rho":-0.01955677622169308,"breakevenPct":7.599147649128369},{"delta":0.45,"premium":3.138863734368263,"strike":53.52738249245365,"iv":0.5409912031047865,"gamma":0.04658421733505822,"theta":-0.05092807244501941,"vega":0.057908193186718415,"rho":-0.022068160274202726,"breakevenPct":6.428006020268558},{"delta":0.5,"premium":3.5862548512289782,"strike":54.605433376455366,"iv":0.533164553686934,"gamma":0.04871875808538163,"theta":-0.05163958602846055,"vega":0.05980556274256145,"rho":-0.024579544326712374,"breakevenPct":5.2568643914087465},{"delta":0.55,"premium":4.382987220447285,"strike":55.84398296059638,"iv":0.541271778487753,"gamma":0.04757571884984026,"theta":-0.05137673056443025,"vega":0.05911586794462193,"rho":-0.027345455344144422,"breakevenPct":4.436405310772342},{"delta":0.6,"premium":5.381389776357828,"strike":57.17518636847711,"iv":0.5585774227902024,"gamma":0.044540575079872205,"theta":-0.050551384451544196,"vega":0.05693269435569755,"rho":-0.030258301486437027,"breakevenPct":3.8183907295835198},{"delta":0.65,"premium":6.379792332268371,"strike":58.50638977635783,"iv":0.5758830670926518,"gamma":0.04150543130990415,"theta":-0.04972603833865815,"vega":0.05474952076677316,"rho":-0.033171147628729636,"breakevenPct":3.200376148394697},{"delta":0.7,"premium":7.378194888178914,"strike":59.83759318423855,"iv":0.5931887113951012,"gamma":0.0384702875399361,"theta":-0.0489006922257721,"vega":0.05256634717784878,"rho":-0.03608399377102224,"breakevenPct":2.5823615672058744},{"delta":0.75,"premium":10.14525641025641,"strike":62.81410256410256,"iv":0.6754456410256411,"gamma":0.031402435897435896,"theta":-0.04986935897435898,"vega":0.047909999999999994,"rho":-0.040370915798010054,"breakevenPct":2.193414756088856},{"delta":0.8,"premium":13.14893899204244,"strike":66.05437665782493,"iv":0.7454602122015915,"gamma":0.024681697612732093,"theta":-0.04812732095490716,"vega":0.04226472148541113,"rho":-0.0448477789372802,"breakevenPct":1.7540619019823787},{"delta":0.85,"premium":16.13302387267904,"strike":69.37002652519894,"iv":0.7698633952254641,"gamma":0.019907161803713533,"theta":-0.0400371352785146,"vega":0.03523554376657825,"rho":-0.04932251950079942,"breakevenPct":1.1383423351534092},{"delta":0.9,"premium":47.93229428765354,"strike":101.23229428765354,"iv":1.493934670778199,"gamma":0.007756738946284028,"theta":-0.05681313725736802,"vega":0.02659982239152498,"rho":-0.07665669022087733,"breakevenPct":1.021355617455904}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":119.04703923419613,"iv":1.8235893400044785,"gamma":0.006351469239825722,"theta":-0.08439552356449241,"vega":0.026599847510469184,"rho":0.0033692911899602823,"breakevenPct":123.06785373109773},{"delta":0.15,"premium":1.0820101558436737,"strike":77.19593766253053,"iv":1.0544291126198961,"gamma":0.014884875829113953,"theta":-0.0647086565563018,"vega":0.03527027854559956,"rho":0.005433327289830859,"breakevenPct":45.36294859493815},{"delta":0.2,"premium":1.1397329129014326,"strike":66.02670870985672,"iv":0.7455225316344147,"gamma":0.024973120477219078,"theta":-0.05563614034834609,"vega":0.04238445178047849,"rho":0.007444767728803874,"breakevenPct":24.728768101686455},{"delta":0.25,"premium":1.2699594509825747,"strike":62.001013725435634,"iv":0.6210391417897702,"gamma":0.034348014739762144,"theta":-0.05240931099065272,"vega":0.04786477674590206,"rho":0.009404461268832666,"breakevenPct":17.494843410247373},{"delta":0.3,"premium":1.4557244403275966,"strike":59.44355557722318,"iv":0.5468900347803207,"gamma":0.04169672387464921,"theta":-0.05072374183025834,"vega":0.05197318757190053,"rho":0.011341783968556788,"breakevenPct":13.090584990809234},{"delta":0.35,"premium":1.7053623941041793,"strike":58.129671609978004,"iv":0.5189213668973164,"gamma":0.046487757619578476,"theta":-0.05036190214064913,"vega":0.05446485298529482,"rho":0.013256345587948706,"breakevenPct":11.114269274061618},{"delta":0.4,"premium":1.9550003478807625,"strike":56.81578764273283,"iv":0.49095269901431204,"gamma":0.05127879136450775,"theta":-0.050000062451039926,"vega":0.0569565183986891,"rho":0.015170907207340628,"breakevenPct":9.137953557313999},{"delta":0.45,"premium":2.2046383016573454,"strike":55.501903675487654,"iv":0.46298403113130765,"gamma":0.05606982510943702,"theta":-0.04963822276143072,"vega":0.05944818381208339,"rho":0.017085468826732546,"breakevenPct":7.161637840566383},{"delta":0.5,"premium":2.638866171003717,"strike":54.42565055762082,"iv":0.4556542007434944,"gamma":0.05637223048327138,"theta":-0.04894862453531599,"vega":0.059136431226765804,"rho":0.018881856780659952,"breakevenPct":5.969390396702937},{"delta":0.55,"premium":3.187193308550186,"strike":53.49628252788104,"iv":0.4610817100371747,"gamma":0.05390011152416357,"theta":-0.0480564312267658,"vega":0.05709182156133829,"rho":0.020605198876646514,"breakevenPct":5.261793568117406},{"delta":0.6,"premium":3.735520446096654,"strike":52.566914498141266,"iv":0.466509219330855,"gamma":0.051427992565055765,"theta":-0.04716423791821561,"vega":0.05504721189591078,"rho":0.02232854097263307,"breakevenPct":4.554196739531877},{"delta":0.65,"premium":4.283847583643123,"strike":51.63754646840149,"iv":0.4719367286245353,"gamma":0.048955873605947955,"theta":-0.04627204460966543,"vega":0.05300260223048327,"rho":0.02405188306861963,"breakevenPct":3.8465999109463453},{"delta":0.7,"premium":4.83217472118959,"strike":50.70817843866171,"iv":0.4773642379182156,"gamma":0.04648375464684015,"theta":-0.04537985130111524,"vega":0.05095799256505576,"rho":0.02577522516460619,"breakevenPct":3.139003082360816},{"delta":0.75,"premium":5.4335400279166945,"strike":49.748575304223706,"iv":0.4740983786548564,"gamma":0.042942322311779114,"theta":-0.042711989868245016,"vega":0.0473649325237881,"rho":0.02746162755987025,"breakevenPct":2.4737517774194973},{"delta":0.8,"premium":6.204716615801964,"strike":48.692169019449366,"iv":0.4429991293055135,"gamma":0.03597729000833003,"theta":-0.03435900612137535,"vega":0.03881422884222551,"rho":0.02902976082929169,"breakevenPct":1.9440773170869572},{"delta":0.85,"premium":6.975893203687233,"strike":47.635762734675026,"iv":0.4118998799561707,"gamma":0.029012257704880966,"theta":-0.026006022374505708,"vega":0.03026352516066294,"rho":0.030597894098713125,"breakevenPct":1.4144028567544182},{"delta":0.9,"premium":7.747069791572503,"strike":46.57935644990068,"iv":0.38080063060682784,"gamma":0.02204722540143188,"theta":-0.017653038627636043,"vega":0.02171282147910035,"rho":0.032166027368134564,"breakevenPct":0.8847283964218782}],"put":[{"delta":0.1,"premium":1.0320915386825937,"strike":36.69771153293516,"iv":1.245706769946086,"gamma":0.009612437646241458,"theta":-0.055990025855484155,"vega":0.026576646352891427,"rho":-0.005174613664339252,"breakevenPct":33.76857939785968},{"delta":0.15,"premium":0.9234046688382316,"strike":44.6809337676463,"iv":0.7178685756746872,"gamma":0.02158957481379081,"theta":-0.042556814732836915,"vega":0.035338813371032465,"rho":-0.007289668062802467,"breakevenPct":18.7418215435319},{"delta":0.2,"premium":1.1903328347045625,"strike":46.76888556469709,"iv":0.6526122662677636,"gamma":0.028355721765145853,"theta":-0.04446417352281227,"vega":0.041425056095736726,"rho":-0.009687994786440375,"breakevenPct":15.36016206129522},{"delta":0.25,"premium":1.4708115183246075,"strike":48.638743455497384,"iv":0.6028366492146596,"gamma":0.03486282722513089,"theta":-0.04685759162303665,"vega":0.047371204188481675,"rho":-0.012097090196134114,"breakevenPct":12.408668640347674},{"delta":0.3,"premium":1.7966903837861148,"strike":50.29322984044847,"iv":0.5644711513583441,"gamma":0.04018059508408797,"theta":-0.04879353169469599,"vega":0.052216084519189306,"rho":-0.01453400811667378,"breakevenPct":9.941430906847993},{"delta":0.35,"premium":2.2440815006468307,"strike":51.371280724450195,"iv":0.5566445019404915,"gamma":0.042315135834411384,"theta":-0.04950504527813713,"vega":0.05411345407503234,"rho":-0.017045392169183427,"breakevenPct":8.770289277988182},{"delta":0.4,"premium":2.691472617507547,"strike":52.44933160845192,"iv":0.548817852522639,"gamma":0.0444496765847348,"theta":-0.05021655886157827,"vega":0.05601082363087538,"rho":-0.01955677622169308,"breakevenPct":7.599147649128369},{"delta":0.45,"premium":3.138863734368263,"strike":53.52738249245365,"iv":0.5409912031047865,"gamma":0.04658421733505822,"theta":-0.05092807244501941,"vega":0.057908193186718415,"rho":-0.022068160274202726,"breakevenPct":6.428006020268558},{"delta":0.5,"premium":3.5862548512289782,"strike":54.605433376455366,"iv":0.533164553686934,"gamma":0.04871875808538163,"theta":-0.05163958602846055,"vega":0.05980556274256145,"rho":-0.024579544326712374,"breakevenPct":5.2568643914087465},{"delta":0.55,"premium":4.382987220447285,"strike":55.84398296059638,"iv":0.541271778487753,"gamma":0.04757571884984026,"theta":-0.05137673056443025,"vega":0.05911586794462193,"rho":-0.027345455344144422,"breakevenPct":4.436405310772342},{"delta":0.6,"premium":5.381389776357828,"strike":57.17518636847711,"iv":0.5585774227902024,"gamma":0.044540575079872205,"theta":-0.050551384451544196,"vega":0.05693269435569755,"rho":-0.030258301486437027,"breakevenPct":3.8183907295835198},{"delta":0.65,"premium":6.379792332268371,"strike":58.50638977635783,"iv":0.5758830670926518,"gamma":0.04150543130990415,"theta":-0.04972603833865815,"vega":0.05474952076677316,"rho":-0.033171147628729636,"breakevenPct":3.200376148394697},{"delta":0.7,"premium":7.378194888178914,"strike":59.83759318423855,"iv":0.5931887113951012,"gamma":0.0384702875399361,"theta":-0.0489006922257721,"vega":0.05256634717784878,"rho":-0.03608399377102224,"breakevenPct":2.5823615672058744},{"delta":0.75,"premium":10.14525641025641,"strike":62.81410256410256,"iv":0.6754456410256411,"gamma":0.031402435897435896,"theta":-0.04986935897435898,"vega":0.047909999999999994,"rho":-0.040370915798010054,"breakevenPct":2.193414756088856},{"delta":0.8,"premium":13.14893899204244,"strike":66.05437665782493,"iv":0.7454602122015915,"gamma":0.024681697612732093,"theta":-0.04812732095490716,"vega":0.04226472148541113,"rho":-0.0448477789372802,"breakevenPct":1.7540619019823787},{"delta":0.85,"premium":16.13302387267904,"strike":69.37002652519894,"iv":0.7698633952254641,"gamma":0.019907161803713533,"theta":-0.0400371352785146,"vega":0.03523554376657825,"rho":-0.04932251950079942,"breakevenPct":1.1383423351534092},{"delta":0.9,"premium":47.93229428765354,"strike":101.23229428765354,"iv":1.493934670778199,"gamma":0.007756738946284028,"theta":-0.05681313725736802,"vega":0.02659982239152498,"rho":-0.07665669022087733,"breakevenPct":1.021355617455904}]}},"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"}}