{"symbol":"RBLX","url":"https://intraalpha.com/companies/RBLX","capturedAt":"2026-10-16T21:48:31.745Z","state":"ready","quote":{"symbol":"RBLX","last_price":49.5,"prev_close":51.13,"regular_close":49.55,"change":-1.63,"change_pct":-3.188,"regular_change":-1.58,"regular_change_pct":-3.0902,"extended_change":-0.05,"extended_change_pct":-0.1009,"bid":49.1,"ask":49.5,"bid_size":100,"ask_size":200,"volume":6554483,"vwap":49.807624,"open":51.5,"high":51.72,"low":49.12,"close":49.55,"trade_count":74925,"last_trade_at":"2026-10-16T21:19:35.900228285Z","last_quote_at":"2026-10-16T21:24:42.053748394Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:28.484241035-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"RBLX","fetched_at":"2026-10-16T21:48:31.301774+00:00","name":"Roblox Corp","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ELECTRONIC GAMING & MULTIMEDIA","country":"USA","description":"Roblox Corporation develops and operates an online entertainment platform. The company is headquartered in San Mateo, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":36526043000,"ebitda":-843521984,"pe_ratio":null,"peg_ratio":8.18,"book_value":0.213,"dividend_per_share":null,"dividend_yield":null,"eps":-1.42,"revenue_ttm":5685551000,"gross_profit_ttm":1459692000,"profit_margin":-0.176,"operating_margin_ttm":-0.133,"return_on_assets_ttm":-0.0773,"return_on_equity_ttm":-4.323,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.359,"analyst_target_price":49.89,"analyst_number":4,"beta":1.468,"fifty_two_week_high":135.85,"fifty_two_week_low":33.88,"fifty_day_ma":42.9,"two_hundred_day_ma":53.97,"shares_outstanding":669993000,"forward_pe":192.31,"price_to_sales":6.42,"price_to_book":230.25,"ev_to_revenue":5.95,"ev_to_ebitda":-24.79},"optionObservedAt":"2026-10-16T19:50:41.804Z","bars":[{"c":45.81,"h":45.94,"l":45.73,"n":74,"o":45.79,"t":"2026-10-09T08:00:00Z","v":1933,"vw":45.802857},{"c":45.72,"h":45.79,"l":45.72,"n":10,"o":45.79,"t":"2026-10-09T08:05:00Z","v":460,"vw":45.746667},{"c":45.84,"h":45.84,"l":45.84,"n":5,"o":45.84,"t":"2026-10-09T08:15:00Z","v":302,"vw":45.84},{"c":45.8,"h":45.83,"l":45.8,"n":21,"o":45.83,"t":"2026-10-09T08:20:00Z","v":475,"vw":45.814423},{"c":45.88,"h":45.88,"l":45.87,"n":5,"o":45.87,"t":"2026-10-09T09:05:00Z","v":216,"vw":45.875},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-09T09:25:00Z","v":100,"vw":45.88},{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-10-09T09:40:00Z","v":166,"vw":45.87},{"c":45.9997,"h":45.9997,"l":45.96,"n":6,"o":45.96,"t":"2026-10-09T10:25:00Z","v":300,"vw":45.97985},{"c":45.9635,"h":45.9635,"l":45.9635,"n":1,"o":45.9635,"t":"2026-10-09T11:00:00Z","v":230,"vw":45.9635},{"c":45.9,"h":45.9,"l":45.9,"n":3,"o":45.9,"t":"2026-10-09T11:20:00Z","v":400,"vw":45.9},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-09T11:25:00Z","v":230,"vw":45.76},{"c":45.9407,"h":45.9407,"l":45.9407,"n":1,"o":45.9407,"t":"2026-10-09T11:30:00Z","v":300,"vw":45.9407},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-09T11:55:00Z","v":500,"vw":45.9},{"c":45.99,"h":45.99,"l":45.99,"n":3,"o":45.99,"t":"2026-10-09T12:00:00Z","v":102,"vw":45.99},{"c":46,"h":46,"l":45.97,"n":33,"o":45.97,"t":"2026-10-09T12:05:00Z","v":2535,"vw":45.986149},{"c":46.14,"h":46.14,"l":46.09,"n":37,"o":46.09,"t":"2026-10-09T12:10:00Z","v":674,"vw":46.104837},{"c":45.84,"h":46.01,"l":45.84,"n":22,"o":46.01,"t":"2026-10-09T12:20:00Z","v":1897,"vw":45.888638},{"c":45.92,"h":45.92,"l":45.92,"n":3,"o":45.92,"t":"2026-10-09T12:40:00Z","v":236,"vw":45.92},{"c":46.09,"h":46.09,"l":46.09,"n":2,"o":46.09,"t":"2026-10-09T12:50:00Z","v":105,"vw":46.09},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-09T13:05:00Z","v":200,"vw":46.02},{"c":45.88,"h":45.9,"l":45.88,"n":33,"o":45.9,"t":"2026-10-09T13:15:00Z","v":1084,"vw":45.888711},{"c":45.7,"h":45.7,"l":45.7,"n":12,"o":45.7,"t":"2026-10-09T13:20:00Z","v":255,"vw":45.7},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-09T13:25:00Z","v":104,"vw":45.76},{"c":46.59,"h":46.81,"l":45.7,"n":1494,"o":45.715,"t":"2026-10-09T13:30:00Z","v":218331,"vw":45.998519},{"c":46.615,"h":46.7,"l":46.37,"n":1210,"o":46.615,"t":"2026-10-09T13:35:00Z","v":141303,"vw":46.552016},{"c":47,"h":47.18,"l":46.61,"n":1959,"o":46.615,"t":"2026-10-09T13:40:00Z","v":168931,"vw":46.940779},{"c":47.775,"h":47.94,"l":46.9617,"n":2713,"o":47.04,"t":"2026-10-09T13:45:00Z","v":352406,"vw":47.590982},{"c":48.19,"h":48.41,"l":47.66,"n":3042,"o":47.8,"t":"2026-10-09T13:50:00Z","v":288801,"vw":48.080002},{"c":47.8,"h":48.2191,"l":47.772,"n":1895,"o":48.16,"t":"2026-10-09T13:55:00Z","v":140219,"vw":48.002481},{"c":48.55,"h":48.61,"l":47.71,"n":2553,"o":47.78,"t":"2026-10-09T14:00:00Z","v":257520,"vw":48.205178},{"c":48.155,"h":48.515,"l":48.06,"n":1626,"o":48.515,"t":"2026-10-09T14:05:00Z","v":119762,"vw":48.24654},{"c":48.32,"h":48.32,"l":48.08,"n":1674,"o":48.145,"t":"2026-10-09T14:10:00Z","v":145164,"vw":48.187157},{"c":48.2,"h":48.68,"l":48.17,"n":1846,"o":48.33,"t":"2026-10-09T14:15:00Z","v":259011,"vw":48.403431},{"c":48.59,"h":48.62,"l":48.2,"n":1663,"o":48.2,"t":"2026-10-09T14:20:00Z","v":99592,"vw":48.431487},{"c":48.65,"h":48.65,"l":48.511,"n":1304,"o":48.6,"t":"2026-10-09T14:25:00Z","v":81458,"vw":48.577839},{"c":48.53,"h":48.63,"l":48.295,"n":1477,"o":48.6285,"t":"2026-10-09T14:30:00Z","v":112649,"vw":48.430201},{"c":48.6011,"h":48.66,"l":48.47,"n":1341,"o":48.52,"t":"2026-10-09T14:35:00Z","v":133797,"vw":48.549951},{"c":48.63,"h":48.71,"l":48.54,"n":1477,"o":48.61,"t":"2026-10-09T14:40:00Z","v":111837,"vw":48.612182},{"c":48.755,"h":48.89,"l":48.62,"n":1792,"o":48.6209,"t":"2026-10-09T14:45:00Z","v":197812,"vw":48.793107},{"c":48.81,"h":48.81,"l":48.675,"n":1241,"o":48.7605,"t":"2026-10-09T14:50:00Z","v":96080,"vw":48.743723},{"c":48.58,"h":48.84,"l":48.525,"n":1671,"o":48.84,"t":"2026-10-09T14:55:00Z","v":139919,"vw":48.70146},{"c":48.48,"h":48.615,"l":48.36,"n":1872,"o":48.5724,"t":"2026-10-09T15:00:00Z","v":171373,"vw":48.498205},{"c":48.31,"h":48.505,"l":48.16,"n":1297,"o":48.49,"t":"2026-10-09T15:05:00Z","v":119280,"vw":48.292849},{"c":48.52,"h":48.53,"l":48.28,"n":1190,"o":48.29,"t":"2026-10-09T15:10:00Z","v":81866,"vw":48.453868},{"c":48.405,"h":48.5892,"l":48.4,"n":1079,"o":48.53,"t":"2026-10-09T15:15:00Z","v":87949,"vw":48.515061},{"c":48.6209,"h":48.6209,"l":48.4,"n":1259,"o":48.405,"t":"2026-10-09T15:20:00Z","v":81275,"vw":48.498321},{"c":48.62,"h":48.65,"l":48.58,"n":779,"o":48.635,"t":"2026-10-09T15:25:00Z","v":39862,"vw":48.609099},{"c":48.76,"h":48.78,"l":48.6,"n":1095,"o":48.615,"t":"2026-10-09T15:30:00Z","v":73483,"vw":48.700553},{"c":48.835,"h":48.88,"l":48.72,"n":1112,"o":48.76,"t":"2026-10-09T15:35:00Z","v":88545,"vw":48.762534},{"c":48.79,"h":48.875,"l":48.72,"n":978,"o":48.835,"t":"2026-10-09T15:40:00Z","v":69113,"vw":48.794528},{"c":48.81,"h":48.85,"l":48.74,"n":731,"o":48.7897,"t":"2026-10-09T15:45:00Z","v":40797,"vw":48.807314},{"c":48.875,"h":48.95,"l":48.845,"n":1161,"o":48.845,"t":"2026-10-09T15:50:00Z","v":63088,"vw":48.903767},{"c":48.935,"h":48.98,"l":48.82,"n":1181,"o":48.875,"t":"2026-10-09T15:55:00Z","v":66211,"vw":48.914915},{"c":48.74,"h":49.055,"l":48.7,"n":2054,"o":48.93,"t":"2026-10-09T16:00:00Z","v":134775,"vw":48.957621},{"c":48.66,"h":48.755,"l":48.6201,"n":1046,"o":48.72,"t":"2026-10-09T16:05:00Z","v":77227,"vw":48.692095},{"c":48.7826,"h":48.7826,"l":48.63,"n":970,"o":48.66,"t":"2026-10-09T16:10:00Z","v":53713,"vw":48.722904},{"c":48.7738,"h":48.805,"l":48.74,"n":954,"o":48.785,"t":"2026-10-09T16:15:00Z","v":50071,"vw":48.777548},{"c":48.72,"h":48.82,"l":48.7,"n":917,"o":48.77,"t":"2026-10-09T16:20:00Z","v":48759,"vw":48.76542},{"c":48.6051,"h":48.725,"l":48.59,"n":733,"o":48.725,"t":"2026-10-09T16:25:00Z","v":37918,"vw":48.662839},{"c":48.58,"h":48.64,"l":48.51,"n":1065,"o":48.63,"t":"2026-10-09T16:30:00Z","v":85691,"vw":48.567262},{"c":48.56,"h":48.62,"l":48.54,"n":867,"o":48.57,"t":"2026-10-09T16:35:00Z","v":73225,"vw":48.578052},{"c":48.645,"h":48.67,"l":48.56,"n":896,"o":48.58,"t":"2026-10-09T16:40:00Z","v":47895,"vw":48.60493},{"c":48.685,"h":48.6955,"l":48.64,"n":799,"o":48.64,"t":"2026-10-09T16:45:00Z","v":50204,"vw":48.671842},{"c":48.81,"h":48.82,"l":48.6801,"n":1032,"o":48.69,"t":"2026-10-09T16:50:00Z","v":58819,"vw":48.759614},{"c":48.705,"h":48.87,"l":48.705,"n":1327,"o":48.82,"t":"2026-10-09T16:55:00Z","v":69659,"vw":48.81678},{"c":48.64,"h":48.72,"l":48.63,"n":964,"o":48.72,"t":"2026-10-09T17:00:00Z","v":64877,"vw":48.67242},{"c":48.635,"h":48.655,"l":48.58,"n":1185,"o":48.64,"t":"2026-10-09T17:05:00Z","v":86024,"vw":48.620379},{"c":48.63,"h":48.685,"l":48.62,"n":909,"o":48.635,"t":"2026-10-09T17:10:00Z","v":51362,"vw":48.642795},{"c":48.65,"h":48.68,"l":48.63,"n":669,"o":48.635,"t":"2026-10-09T17:15:00Z","v":32083,"vw":48.658197},{"c":48.615,"h":48.7,"l":48.61,"n":786,"o":48.66,"t":"2026-10-09T17:20:00Z","v":42924,"vw":48.64103},{"c":48.56,"h":48.665,"l":48.535,"n":1080,"o":48.63,"t":"2026-10-09T17:25:00Z","v":70874,"vw":48.589038},{"c":48.515,"h":48.57,"l":48.495,"n":1012,"o":48.55,"t":"2026-10-09T17:30:00Z","v":74147,"vw":48.527071},{"c":48.5113,"h":48.52,"l":48.47,"n":790,"o":48.51,"t":"2026-10-09T17:35:00Z","v":39430,"vw":48.504179},{"c":48.63,"h":48.65,"l":48.5,"n":857,"o":48.519,"t":"2026-10-09T17:40:00Z","v":53420,"vw":48.587306},{"c":48.765,"h":48.78,"l":48.6494,"n":956,"o":48.6494,"t":"2026-10-09T17:45:00Z","v":56706,"vw":48.71837},{"c":48.75,"h":48.78,"l":48.715,"n":826,"o":48.76,"t":"2026-10-09T17:50:00Z","v":49195,"vw":48.740786},{"c":48.69,"h":48.78,"l":48.625,"n":970,"o":48.76,"t":"2026-10-09T17:55:00Z","v":62951,"vw":48.696749},{"c":48.75,"h":48.8383,"l":48.68,"n":1772,"o":48.7,"t":"2026-10-09T18:00:00Z","v":110249,"vw":48.763565},{"c":48.7,"h":48.75,"l":48.67,"n":841,"o":48.75,"t":"2026-10-09T18:05:00Z","v":76937,"vw":48.713809},{"c":48.73,"h":48.79,"l":48.61,"n":1070,"o":48.71,"t":"2026-10-09T18:10:00Z","v":60735,"vw":48.7146},{"c":48.75,"h":48.81,"l":48.72,"n":812,"o":48.73,"t":"2026-10-09T18:15:00Z","v":68271,"vw":48.766474},{"c":48.54,"h":48.7301,"l":48.53,"n":909,"o":48.73,"t":"2026-10-09T18:20:00Z","v":74007,"vw":48.641706},{"c":48.56,"h":48.6,"l":48.53,"n":847,"o":48.54,"t":"2026-10-09T18:25:00Z","v":61519,"vw":48.564411},{"c":48.4801,"h":48.585,"l":48.46,"n":987,"o":48.555,"t":"2026-10-09T18:30:00Z","v":53816,"vw":48.505112},{"c":48.44,"h":48.5,"l":48.385,"n":1081,"o":48.49,"t":"2026-10-09T18:35:00Z","v":61390,"vw":48.448383},{"c":48.46,"h":48.53,"l":48.42,"n":1204,"o":48.44,"t":"2026-10-09T18:40:00Z","v":69078,"vw":48.475256},{"c":48.52,"h":48.52,"l":48.42,"n":656,"o":48.4597,"t":"2026-10-09T18:45:00Z","v":36914,"vw":48.47751},{"c":48.51,"h":48.545,"l":48.465,"n":719,"o":48.52,"t":"2026-10-09T18:50:00Z","v":49254,"vw":48.503394},{"c":48.745,"h":48.76,"l":48.51,"n":1941,"o":48.51,"t":"2026-10-09T18:55:00Z","v":142795,"vw":48.665384},{"c":48.245,"h":48.775,"l":48.23,"n":1500,"o":48.75,"t":"2026-10-09T19:00:00Z","v":107975,"vw":48.507954},{"c":48.19,"h":48.295,"l":48.15,"n":1396,"o":48.24,"t":"2026-10-09T19:05:00Z","v":104355,"vw":48.218112},{"c":48.175,"h":48.2152,"l":48.14,"n":960,"o":48.18,"t":"2026-10-09T19:10:00Z","v":49156,"vw":48.172731},{"c":48.02,"h":48.175,"l":47.985,"n":1449,"o":48.175,"t":"2026-10-09T19:15:00Z","v":102100,"vw":48.071579},{"c":48.1,"h":48.13,"l":48.0244,"n":1271,"o":48.0244,"t":"2026-10-09T19:20:00Z","v":74590,"vw":48.094287},{"c":48.065,"h":48.135,"l":48.033,"n":1315,"o":48.105,"t":"2026-10-09T19:25:00Z","v":86577,"vw":48.090374},{"c":47.9584,"h":48.06,"l":47.87,"n":2241,"o":48.06,"t":"2026-10-09T19:30:00Z","v":143160,"vw":47.930617},{"c":47.96,"h":48.13,"l":47.9,"n":1961,"o":47.95,"t":"2026-10-09T19:35:00Z","v":129727,"vw":48.021705},{"c":47.91,"h":48.02,"l":47.88,"n":2166,"o":47.96,"t":"2026-10-09T19:40:00Z","v":153021,"vw":47.928608},{"c":48.07,"h":48.075,"l":47.905,"n":2209,"o":47.91,"t":"2026-10-09T19:45:00Z","v":187568,"vw":48.004127},{"c":48.045,"h":48.065,"l":47.89,"n":2834,"o":48.06,"t":"2026-10-09T19:50:00Z","v":245322,"vw":47.981458},{"c":48.09,"h":48.17,"l":47.95,"n":8172,"o":48.0301,"t":"2026-10-09T19:55:00Z","v":807110,"vw":48.080907},{"c":48.11,"h":48.11,"l":48.08,"n":106,"o":48.09,"t":"2026-10-09T20:00:00Z","v":1333900,"vw":48.089966},{"c":48.13,"h":48.15,"l":48.13,"n":5,"o":48.15,"t":"2026-10-09T20:05:00Z","v":1400,"vw":48.146522},{"c":48.09,"h":48.09,"l":48,"n":8,"o":48,"t":"2026-10-09T20:15:00Z","v":892,"vw":48.04439},{"c":48.03,"h":48.1,"l":48,"n":31,"o":48.0149,"t":"2026-10-09T20:20:00Z","v":1467,"vw":48.032658},{"c":48.04,"h":48.04,"l":48.03,"n":6,"o":48.03,"t":"2026-10-09T20:25:00Z","v":732,"vw":48.033399},{"c":48.11,"h":48.11,"l":48.03,"n":6,"o":48.03,"t":"2026-10-09T20:30:00Z","v":941,"vw":48.062435},{"c":48.1535,"h":48.1535,"l":48.1535,"n":1,"o":48.1535,"t":"2026-10-09T20:50:00Z","v":1000,"vw":48.1535},{"c":48.04,"h":48.04,"l":48.04,"n":2,"o":48.04,"t":"2026-10-09T21:20:00Z","v":263,"vw":48.04},{"c":48,"h":48.1839,"l":48,"n":9,"o":48.1839,"t":"2026-10-09T21:30:00Z","v":606,"vw":48.102167},{"c":48.13,"h":48.13,"l":48.13,"n":13,"o":48.13,"t":"2026-10-09T22:00:00Z","v":1975,"vw":48.13},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-10-09T22:20:00Z","v":103,"vw":48.09},{"c":48.05,"h":48.05,"l":48.05,"n":5,"o":48.05,"t":"2026-10-09T22:25:00Z","v":2006,"vw":48.05},{"c":48.09,"h":48.09,"l":48.09,"n":3,"o":48.09,"t":"2026-10-09T22:55:00Z","v":208,"vw":48.09},{"c":48.08,"h":48.08,"l":48.08,"n":2,"o":48.08,"t":"2026-10-09T23:00:00Z","v":757,"vw":48.08},{"c":48.1176,"h":48.1176,"l":48.1176,"n":1,"o":48.1176,"t":"2026-10-09T23:10:00Z","v":100,"vw":48.1176},{"c":48.0564,"h":48.0564,"l":48.0564,"n":6,"o":48.0564,"t":"2026-10-09T23:25:00Z","v":296,"vw":48.0564},{"c":48.37,"h":48.5847,"l":48.34,"n":73,"o":48.34,"t":"2026-10-12T08:00:00Z","v":1518,"vw":48.411794},{"c":48.36,"h":48.36,"l":48.36,"n":1,"o":48.36,"t":"2026-10-12T08:50:00Z","v":410,"vw":48.36},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-12T09:10:00Z","v":100,"vw":48.4},{"c":48.27,"h":48.29,"l":48.27,"n":20,"o":48.29,"t":"2026-10-12T09:20:00Z","v":1474,"vw":48.277203},{"c":48.27,"h":48.27,"l":48.27,"n":4,"o":48.27,"t":"2026-10-12T09:35:00Z","v":118,"vw":48.27},{"c":48.2,"h":48.2,"l":48.2,"n":4,"o":48.2,"t":"2026-10-12T10:15:00Z","v":103,"vw":48.2},{"c":48.2896,"h":48.2896,"l":48.2896,"n":1,"o":48.2896,"t":"2026-10-12T10:20:00Z","v":200,"vw":48.2896},{"c":48.17,"h":48.3,"l":48.16,"n":96,"o":48.3,"t":"2026-10-12T11:00:00Z","v":5523,"vw":48.173144},{"c":48.11,"h":48.2,"l":48.11,"n":10,"o":48.18,"t":"2026-10-12T11:25:00Z","v":434,"vw":48.148462},{"c":47.9493,"h":48.09,"l":47.9493,"n":31,"o":48.03,"t":"2026-10-12T11:40:00Z","v":5460,"vw":48.084088},{"c":48.09,"h":48.09,"l":48.09,"n":2,"o":48.09,"t":"2026-10-12T11:50:00Z","v":151,"vw":48.09},{"c":48.08,"h":48.09,"l":48.08,"n":7,"o":48.09,"t":"2026-10-12T11:55:00Z","v":432,"vw":48.0825},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-10-12T12:00:00Z","v":100,"vw":48.05},{"c":48.09,"h":48.09,"l":48.09,"n":17,"o":48.09,"t":"2026-10-12T12:15:00Z","v":1081,"vw":48.09},{"c":48.05,"h":48.05,"l":48.05,"n":3,"o":48.05,"t":"2026-10-12T12:20:00Z","v":102,"vw":48.05},{"c":47.8453,"h":47.8453,"l":47.8453,"n":1,"o":47.8453,"t":"2026-10-12T12:25:00Z","v":300,"vw":47.8453},{"c":48.0095,"h":48.0095,"l":48.0095,"n":1,"o":48.0095,"t":"2026-10-12T12:35:00Z","v":108,"vw":48.0095},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-10-12T12:55:00Z","v":110,"vw":48.1},{"c":48.3,"h":48.31,"l":48.2,"n":67,"o":48.2,"t":"2026-10-12T13:00:00Z","v":7923,"vw":48.295841},{"c":48.35,"h":48.35,"l":48.26,"n":5,"o":48.26,"t":"2026-10-12T13:10:00Z","v":385,"vw":48.29375},{"c":48.17,"h":48.27,"l":48.17,"n":10,"o":48.27,"t":"2026-10-12T13:15:00Z","v":643,"vw":48.187241},{"c":48.35,"h":48.5,"l":48.35,"n":10,"o":48.5,"t":"2026-10-12T13:20:00Z","v":501,"vw":48.3875},{"c":48.72,"h":49.02,"l":48.4,"n":1404,"o":48.505,"t":"2026-10-12T13:30:00Z","v":156324,"vw":48.620347},{"c":48.665,"h":48.85,"l":48.38,"n":743,"o":48.64,"t":"2026-10-12T13:35:00Z","v":45458,"vw":48.639242},{"c":48.61,"h":48.83,"l":48.3,"n":1687,"o":48.665,"t":"2026-10-12T13:40:00Z","v":206888,"vw":48.413354},{"c":48.67,"h":48.68,"l":48.475,"n":893,"o":48.62,"t":"2026-10-12T13:45:00Z","v":74101,"vw":48.564788},{"c":48.635,"h":48.84,"l":48.56,"n":936,"o":48.65,"t":"2026-10-12T13:50:00Z","v":55239,"vw":48.724491},{"c":48.44,"h":48.89,"l":48.44,"n":1040,"o":48.635,"t":"2026-10-12T13:55:00Z","v":70665,"vw":48.716849},{"c":48.1,"h":48.63,"l":47.9527,"n":1036,"o":48.4,"t":"2026-10-12T14:00:00Z","v":56518,"vw":48.321225},{"c":48.35,"h":48.35,"l":48.09,"n":798,"o":48.09,"t":"2026-10-12T14:05:00Z","v":42790,"vw":48.176291},{"c":48.24,"h":48.4,"l":48.14,"n":921,"o":48.33,"t":"2026-10-12T14:10:00Z","v":65531,"vw":48.2434},{"c":48.21,"h":48.32,"l":48.1401,"n":873,"o":48.27,"t":"2026-10-12T14:15:00Z","v":48754,"vw":48.244358},{"c":48.405,"h":48.41,"l":48.195,"n":687,"o":48.195,"t":"2026-10-12T14:20:00Z","v":38947,"vw":48.309362},{"c":48.41,"h":48.49,"l":48.35,"n":962,"o":48.38,"t":"2026-10-12T14:25:00Z","v":46192,"vw":48.420873},{"c":48.465,"h":48.49,"l":48.355,"n":891,"o":48.38,"t":"2026-10-12T14:30:00Z","v":43301,"vw":48.430198},{"c":48.38,"h":48.58,"l":48.38,"n":924,"o":48.455,"t":"2026-10-12T14:35:00Z","v":51973,"vw":48.509586},{"c":48.26,"h":48.4,"l":48.23,"n":578,"o":48.385,"t":"2026-10-12T14:40:00Z","v":26444,"vw":48.334113},{"c":48.31,"h":48.435,"l":48.28,"n":932,"o":48.29,"t":"2026-10-12T14:45:00Z","v":114796,"vw":48.337574},{"c":48.375,"h":48.3929,"l":48.175,"n":734,"o":48.32,"t":"2026-10-12T14:50:00Z","v":34952,"vw":48.289182},{"c":48.17,"h":48.42,"l":48.14,"n":675,"o":48.37,"t":"2026-10-12T14:55:00Z","v":31310,"vw":48.291615},{"c":48.29,"h":48.345,"l":48.155,"n":801,"o":48.155,"t":"2026-10-12T15:00:00Z","v":40954,"vw":48.260057},{"c":48.465,"h":48.48,"l":48.25,"n":1556,"o":48.3,"t":"2026-10-12T15:05:00Z","v":94553,"vw":48.369082},{"c":48.42,"h":48.485,"l":48.39,"n":708,"o":48.47,"t":"2026-10-12T15:10:00Z","v":41562,"vw":48.449018},{"c":48.54,"h":48.5599,"l":48.42,"n":541,"o":48.425,"t":"2026-10-12T15:15:00Z","v":31723,"vw":48.487022},{"c":48.5699,"h":48.74,"l":48.475,"n":964,"o":48.56,"t":"2026-10-12T15:20:00Z","v":59265,"vw":48.597274},{"c":48.6066,"h":48.665,"l":48.54,"n":689,"o":48.57,"t":"2026-10-12T15:25:00Z","v":42811,"vw":48.60249},{"c":48.59,"h":48.61,"l":48.52,"n":508,"o":48.61,"t":"2026-10-12T15:30:00Z","v":30242,"vw":48.57713},{"c":48.57,"h":48.64,"l":48.57,"n":749,"o":48.5825,"t":"2026-10-12T15:35:00Z","v":43713,"vw":48.601971},{"c":48.515,"h":48.625,"l":48.515,"n":481,"o":48.5641,"t":"2026-10-12T15:40:00Z","v":24463,"vw":48.566806},{"c":48.48,"h":48.525,"l":48.465,"n":426,"o":48.5,"t":"2026-10-12T15:45:00Z","v":19206,"vw":48.493756},{"c":48.46,"h":48.505,"l":48.44,"n":639,"o":48.48,"t":"2026-10-12T15:50:00Z","v":36191,"vw":48.462058},{"c":48.43,"h":48.5,"l":48.4,"n":609,"o":48.465,"t":"2026-10-12T15:55:00Z","v":33130,"vw":48.461136},{"c":48.51,"h":48.515,"l":48.429,"n":661,"o":48.43,"t":"2026-10-12T16:00:00Z","v":40524,"vw":48.463428},{"c":48.53,"h":48.61,"l":48.475,"n":753,"o":48.5188,"t":"2026-10-12T16:05:00Z","v":92565,"vw":48.500216},{"c":48.58,"h":48.675,"l":48.54,"n":598,"o":48.54,"t":"2026-10-12T16:10:00Z","v":37106,"vw":48.624922},{"c":48.63,"h":48.725,"l":48.58,"n":695,"o":48.58,"t":"2026-10-12T16:15:00Z","v":39999,"vw":48.6698},{"c":48.66,"h":48.68,"l":48.59,"n":509,"o":48.65,"t":"2026-10-12T16:20:00Z","v":31308,"vw":48.634969},{"c":48.57,"h":48.69,"l":48.56,"n":513,"o":48.64,"t":"2026-10-12T16:25:00Z","v":24627,"vw":48.642534},{"c":48.59,"h":48.645,"l":48.57,"n":580,"o":48.57,"t":"2026-10-12T16:30:00Z","v":34678,"vw":48.602202},{"c":48.725,"h":48.725,"l":48.56,"n":652,"o":48.59,"t":"2026-10-12T16:35:00Z","v":52345,"vw":48.652161},{"c":48.63,"h":48.75,"l":48.63,"n":521,"o":48.725,"t":"2026-10-12T16:40:00Z","v":38186,"vw":48.709636},{"c":48.62,"h":48.665,"l":48.569,"n":509,"o":48.63,"t":"2026-10-12T16:45:00Z","v":25333,"vw":48.622363},{"c":48.55,"h":48.615,"l":48.55,"n":651,"o":48.61,"t":"2026-10-12T16:50:00Z","v":32729,"vw":48.582283},{"c":48.53,"h":48.58,"l":48.51,"n":595,"o":48.57,"t":"2026-10-12T16:55:00Z","v":24264,"vw":48.547822},{"c":48.58,"h":48.605,"l":48.52,"n":582,"o":48.54,"t":"2026-10-12T17:00:00Z","v":35656,"vw":48.549433},{"c":48.63,"h":48.675,"l":48.59,"n":673,"o":48.6,"t":"2026-10-12T17:05:00Z","v":38996,"vw":48.636229},{"c":48.73,"h":48.77,"l":48.63,"n":566,"o":48.63,"t":"2026-10-12T17:10:00Z","v":27373,"vw":48.727506},{"c":48.86,"h":48.87,"l":48.7,"n":883,"o":48.75,"t":"2026-10-12T17:15:00Z","v":48458,"vw":48.796084},{"c":48.89,"h":48.94,"l":48.86,"n":892,"o":48.86,"t":"2026-10-12T17:20:00Z","v":46862,"vw":48.904833},{"c":48.9579,"h":48.985,"l":48.87,"n":750,"o":48.9,"t":"2026-10-12T17:25:00Z","v":41343,"vw":48.944271},{"c":49,"h":49,"l":48.91,"n":943,"o":48.97,"t":"2026-10-12T17:30:00Z","v":58091,"vw":48.972217},{"c":49.1,"h":49.15,"l":49,"n":899,"o":49.005,"t":"2026-10-12T17:35:00Z","v":52436,"vw":49.069875},{"c":49.02,"h":49.14,"l":49.01,"n":784,"o":49.1,"t":"2026-10-12T17:40:00Z","v":52305,"vw":49.07508},{"c":49.005,"h":49.07,"l":48.985,"n":795,"o":49.035,"t":"2026-10-12T17:45:00Z","v":41137,"vw":49.026827},{"c":49.106,"h":49.106,"l":48.96,"n":912,"o":49.01,"t":"2026-10-12T17:50:00Z","v":53560,"vw":49.015984},{"c":49.08,"h":49.17,"l":49.05,"n":933,"o":49.11,"t":"2026-10-12T17:55:00Z","v":52566,"vw":49.124213},{"c":49.19,"h":49.19,"l":49.02,"n":775,"o":49.08,"t":"2026-10-12T18:00:00Z","v":48343,"vw":49.093019},{"c":49.25,"h":49.27,"l":49.17,"n":1099,"o":49.19,"t":"2026-10-12T18:05:00Z","v":81064,"vw":49.22999},{"c":49.45,"h":49.4899,"l":49.245,"n":1900,"o":49.26,"t":"2026-10-12T18:10:00Z","v":324333,"vw":49.344048},{"c":49.595,"h":49.6,"l":49.4343,"n":1197,"o":49.45,"t":"2026-10-12T18:15:00Z","v":93619,"vw":49.515361},{"c":49.73,"h":49.75,"l":49.59,"n":1723,"o":49.6,"t":"2026-10-12T18:20:00Z","v":168253,"vw":49.687017},{"c":49.7,"h":49.81,"l":49.6,"n":1726,"o":49.73,"t":"2026-10-12T18:25:00Z","v":184963,"vw":49.714803},{"c":49.52,"h":49.72,"l":49.5,"n":1375,"o":49.71,"t":"2026-10-12T18:30:00Z","v":109050,"vw":49.629122},{"c":49.655,"h":49.665,"l":49.51,"n":1385,"o":49.52,"t":"2026-10-12T18:35:00Z","v":111023,"vw":49.585525},{"c":49.675,"h":49.7,"l":49.64,"n":1123,"o":49.655,"t":"2026-10-12T18:40:00Z","v":70787,"vw":49.666124},{"c":49.59,"h":49.68,"l":49.48,"n":1374,"o":49.675,"t":"2026-10-12T18:45:00Z","v":88570,"vw":49.55395},{"c":49.665,"h":49.68,"l":49.57,"n":994,"o":49.59,"t":"2026-10-12T18:50:00Z","v":65982,"vw":49.640511},{"c":49.615,"h":49.7,"l":49.61,"n":1013,"o":49.665,"t":"2026-10-12T18:55:00Z","v":57869,"vw":49.652095},{"c":49.4844,"h":49.65,"l":49.47,"n":1027,"o":49.62,"t":"2026-10-12T19:00:00Z","v":63008,"vw":49.577121},{"c":49.6,"h":49.66,"l":49.48,"n":1221,"o":49.485,"t":"2026-10-12T19:05:00Z","v":97897,"vw":49.590713},{"c":49.65,"h":49.7691,"l":49.6,"n":1093,"o":49.6,"t":"2026-10-12T19:10:00Z","v":81964,"vw":49.697619},{"c":49.67,"h":49.695,"l":49.6101,"n":1224,"o":49.65,"t":"2026-10-12T19:15:00Z","v":84733,"vw":49.655566},{"c":49.63,"h":49.695,"l":49.58,"n":1291,"o":49.68,"t":"2026-10-12T19:20:00Z","v":107001,"vw":49.66106},{"c":49.7,"h":49.73,"l":49.62,"n":1447,"o":49.62,"t":"2026-10-12T19:25:00Z","v":99278,"vw":49.677401},{"c":49.58,"h":49.72,"l":49.44,"n":1753,"o":49.7,"t":"2026-10-12T19:30:00Z","v":125201,"vw":49.56567},{"c":49.73,"h":49.76,"l":49.555,"n":2072,"o":49.58,"t":"2026-10-12T19:35:00Z","v":242926,"vw":49.697878},{"c":49.665,"h":49.74,"l":49.6,"n":1725,"o":49.74,"t":"2026-10-12T19:40:00Z","v":150472,"vw":49.651488},{"c":49.57,"h":49.7,"l":49.52,"n":2020,"o":49.67,"t":"2026-10-12T19:45:00Z","v":156864,"vw":49.596944},{"c":49.59,"h":49.61,"l":49.51,"n":2478,"o":49.58,"t":"2026-10-12T19:50:00Z","v":196940,"vw":49.555463},{"c":49.58,"h":49.81,"l":49.55,"n":9277,"o":49.59,"t":"2026-10-12T19:55:00Z","v":818528,"vw":49.677062},{"c":49.58,"h":49.59,"l":49.58,"n":89,"o":49.59,"t":"2026-10-12T20:00:00Z","v":866830,"vw":49.580052},{"c":49.75,"h":49.75,"l":49.75,"n":14,"o":49.75,"t":"2026-10-12T20:05:00Z","v":144,"vw":49.75},{"c":49.5387,"h":49.5387,"l":49.5387,"n":9,"o":49.5387,"t":"2026-10-12T20:10:00Z","v":117,"vw":49.5387},{"c":49.5,"h":49.55,"l":49.5,"n":10,"o":49.55,"t":"2026-10-12T20:20:00Z","v":508,"vw":49.5125},{"c":49.58,"h":49.58,"l":49.58,"n":4,"o":49.58,"t":"2026-10-12T20:35:00Z","v":54161,"vw":49.58},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-12T21:00:00Z","v":400,"vw":49.55},{"c":49.6,"h":49.6,"l":49.6,"n":17,"o":49.6,"t":"2026-10-12T21:05:00Z","v":301,"vw":49.6},{"c":49.5197,"h":49.5197,"l":49.5197,"n":1,"o":49.5197,"t":"2026-10-12T21:20:00Z","v":150,"vw":49.5197},{"c":49.75,"h":49.75,"l":49.75,"n":2,"o":49.75,"t":"2026-10-12T21:40:00Z","v":110,"vw":49.75},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-10-12T21:50:00Z","v":201,"vw":49.54},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-12T22:05:00Z","v":600,"vw":49.58},{"c":49.57,"h":49.57,"l":49.56,"n":6,"o":49.56,"t":"2026-10-12T22:35:00Z","v":316,"vw":49.564163},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-10-12T22:45:00Z","v":100,"vw":49.63},{"c":49.5901,"h":49.5901,"l":49.59,"n":5,"o":49.59,"t":"2026-10-12T22:55:00Z","v":425,"vw":49.59005},{"c":49.5167,"h":49.5167,"l":49.5167,"n":1,"o":49.5167,"t":"2026-10-12T23:10:00Z","v":140,"vw":49.5167},{"c":49.5003,"h":49.5003,"l":49.5003,"n":1,"o":49.5003,"t":"2026-10-12T23:20:00Z","v":100,"vw":49.5003},{"c":49.5136,"h":49.5136,"l":49.5136,"n":3,"o":49.5136,"t":"2026-10-12T23:30:00Z","v":171,"vw":49.5136},{"c":49.55,"h":49.55,"l":49.55,"n":5,"o":49.55,"t":"2026-10-12T23:35:00Z","v":234,"vw":49.55},{"c":49.5053,"h":49.5067,"l":49.5,"n":4,"o":49.5,"t":"2026-10-12T23:50:00Z","v":834,"vw":49.50225},{"c":49.36,"h":49.37,"l":49.25,"n":143,"o":49.37,"t":"2026-10-13T08:00:00Z","v":3277,"vw":49.316394},{"c":49.51,"h":49.51,"l":49.51,"n":37,"o":49.51,"t":"2026-10-13T08:10:00Z","v":480,"vw":49.51},{"c":49.51,"h":49.51,"l":49.51,"n":13,"o":49.51,"t":"2026-10-13T10:40:00Z","v":269,"vw":49.51},{"c":49.36,"h":49.49,"l":49.36,"n":11,"o":49.49,"t":"2026-10-13T11:05:00Z","v":8603,"vw":49.481341},{"c":49.55,"h":49.58,"l":49.47,"n":38,"o":49.47,"t":"2026-10-13T11:10:00Z","v":2246,"vw":49.546544},{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-10-13T11:15:00Z","v":8003,"vw":49.35},{"c":49.43,"h":49.44,"l":49.38,"n":6,"o":49.38,"t":"2026-10-13T11:25:00Z","v":661,"vw":49.399921},{"c":49.5501,"h":49.5501,"l":49.5501,"n":1,"o":49.5501,"t":"2026-10-13T11:40:00Z","v":290,"vw":49.5501},{"c":49.29,"h":49.29,"l":49.29,"n":5,"o":49.29,"t":"2026-10-13T12:05:00Z","v":150,"vw":49.29},{"c":49.3489,"h":49.3489,"l":49.3489,"n":1,"o":49.3489,"t":"2026-10-13T12:10:00Z","v":120,"vw":49.3489},{"c":49.53,"h":49.53,"l":49.35,"n":100,"o":49.35,"t":"2026-10-13T12:45:00Z","v":44635,"vw":49.527208},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-13T13:10:00Z","v":300,"vw":49.25},{"c":49.3,"h":49.3,"l":49.3,"n":7,"o":49.3,"t":"2026-10-13T13:25:00Z","v":139,"vw":49.3},{"c":49.08,"h":49.3254,"l":48.95,"n":856,"o":49.15,"t":"2026-10-13T13:30:00Z","v":98974,"vw":49.105682},{"c":49.43,"h":49.48,"l":49.01,"n":910,"o":49.17,"t":"2026-10-13T13:35:00Z","v":37095,"vw":49.224387},{"c":49.51,"h":49.59,"l":49.22,"n":1008,"o":49.4,"t":"2026-10-13T13:40:00Z","v":42108,"vw":49.41065},{"c":49.42,"h":49.53,"l":49.35,"n":902,"o":49.5,"t":"2026-10-13T13:45:00Z","v":67067,"vw":49.411265},{"c":49.74,"h":49.765,"l":49.34,"n":1274,"o":49.39,"t":"2026-10-13T13:50:00Z","v":99828,"vw":49.569149},{"c":49.675,"h":49.76,"l":49.47,"n":787,"o":49.72,"t":"2026-10-13T13:55:00Z","v":43117,"vw":49.634509},{"c":49.015,"h":49.7,"l":48.91,"n":1214,"o":49.7,"t":"2026-10-13T14:00:00Z","v":87382,"vw":49.269478},{"c":49.02,"h":49.15,"l":48.88,"n":826,"o":49.03,"t":"2026-10-13T14:05:00Z","v":64111,"vw":49.038664},{"c":49.15,"h":49.27,"l":49.0033,"n":579,"o":49.035,"t":"2026-10-13T14:10:00Z","v":34603,"vw":49.127619},{"c":49.6,"h":49.65,"l":49.12,"n":1074,"o":49.12,"t":"2026-10-13T14:15:00Z","v":69068,"vw":49.491838},{"c":49.7,"h":49.73,"l":49.5,"n":860,"o":49.6,"t":"2026-10-13T14:20:00Z","v":39901,"vw":49.631719},{"c":49.72,"h":49.865,"l":49.62,"n":1275,"o":49.69,"t":"2026-10-13T14:25:00Z","v":69528,"vw":49.746551},{"c":49.73,"h":49.83,"l":49.65,"n":1345,"o":49.72,"t":"2026-10-13T14:30:00Z","v":80130,"vw":49.756809},{"c":49.725,"h":49.845,"l":49.6,"n":1001,"o":49.71,"t":"2026-10-13T14:35:00Z","v":72280,"vw":49.705652},{"c":49.67,"h":49.78,"l":49.665,"n":744,"o":49.74,"t":"2026-10-13T14:40:00Z","v":36365,"vw":49.730336},{"c":49.685,"h":49.7025,"l":49.63,"n":752,"o":49.65,"t":"2026-10-13T14:45:00Z","v":37806,"vw":49.664535},{"c":49.77,"h":49.895,"l":49.685,"n":1384,"o":49.685,"t":"2026-10-13T14:50:00Z","v":101646,"vw":49.794701},{"c":49.595,"h":49.79,"l":49.58,"n":722,"o":49.78,"t":"2026-10-13T14:55:00Z","v":37346,"vw":49.67206},{"c":49.655,"h":49.705,"l":49.45,"n":2024,"o":49.595,"t":"2026-10-13T15:00:00Z","v":126897,"vw":49.540461},{"c":49.63,"h":49.69,"l":49.59,"n":612,"o":49.655,"t":"2026-10-13T15:05:00Z","v":27498,"vw":49.649616},{"c":49.7,"h":49.77,"l":49.575,"n":873,"o":49.66,"t":"2026-10-13T15:10:00Z","v":51837,"vw":49.675796},{"c":49.78,"h":49.78,"l":49.68,"n":558,"o":49.68,"t":"2026-10-13T15:15:00Z","v":40981,"vw":49.739318},{"c":49.725,"h":49.82,"l":49.71,"n":789,"o":49.77,"t":"2026-10-13T15:20:00Z","v":53962,"vw":49.761684},{"c":49.89,"h":49.92,"l":49.73,"n":929,"o":49.755,"t":"2026-10-13T15:25:00Z","v":55739,"vw":49.815407},{"c":49.91,"h":49.945,"l":49.875,"n":669,"o":49.895,"t":"2026-10-13T15:30:00Z","v":34890,"vw":49.905912},{"c":49.89,"h":49.92,"l":49.845,"n":704,"o":49.92,"t":"2026-10-13T15:35:00Z","v":39226,"vw":49.886207},{"c":49.815,"h":49.94,"l":49.79,"n":862,"o":49.885,"t":"2026-10-13T15:40:00Z","v":52730,"vw":49.862654},{"c":49.87,"h":49.87,"l":49.74,"n":658,"o":49.8192,"t":"2026-10-13T15:45:00Z","v":29280,"vw":49.811933},{"c":49.89,"h":49.89,"l":49.82,"n":564,"o":49.87,"t":"2026-10-13T15:50:00Z","v":20599,"vw":49.8601},{"c":49.86,"h":49.94,"l":49.84,"n":763,"o":49.88,"t":"2026-10-13T15:55:00Z","v":41433,"vw":49.899176},{"c":49.995,"h":50.05,"l":49.84,"n":1236,"o":49.88,"t":"2026-10-13T16:00:00Z","v":78171,"vw":49.980568},{"c":49.93,"h":50.02,"l":49.91,"n":662,"o":49.995,"t":"2026-10-13T16:05:00Z","v":54152,"vw":49.984667},{"c":50.07,"h":50.07,"l":49.95,"n":560,"o":49.96,"t":"2026-10-13T16:10:00Z","v":25870,"vw":50.018248},{"c":50.0365,"h":50.12,"l":50,"n":854,"o":50.04,"t":"2026-10-13T16:15:00Z","v":54156,"vw":50.065032},{"c":50.025,"h":50.05,"l":50,"n":714,"o":50.035,"t":"2026-10-13T16:20:00Z","v":38475,"vw":50.019496},{"c":49.8,"h":50.05,"l":49.745,"n":968,"o":50.025,"t":"2026-10-13T16:25:00Z","v":70667,"vw":49.85736},{"c":49.9,"h":49.93,"l":49.71,"n":661,"o":49.8199,"t":"2026-10-13T16:30:00Z","v":26586,"vw":49.797001},{"c":49.805,"h":49.92,"l":49.78,"n":496,"o":49.9,"t":"2026-10-13T16:35:00Z","v":20593,"vw":49.849924},{"c":49.7,"h":49.89,"l":49.6407,"n":607,"o":49.82,"t":"2026-10-13T16:40:00Z","v":32136,"vw":49.787628},{"c":49.75,"h":49.78,"l":49.6303,"n":585,"o":49.68,"t":"2026-10-13T16:45:00Z","v":27014,"vw":49.707264},{"c":49.82,"h":49.86,"l":49.76,"n":476,"o":49.76,"t":"2026-10-13T16:50:00Z","v":17917,"vw":49.800545},{"c":49.85,"h":49.87,"l":49.8,"n":484,"o":49.8,"t":"2026-10-13T16:55:00Z","v":19940,"vw":49.852632},{"c":49.8,"h":49.83,"l":49.65,"n":642,"o":49.82,"t":"2026-10-13T17:00:00Z","v":33268,"vw":49.726717},{"c":49.75,"h":49.87,"l":49.7001,"n":622,"o":49.83,"t":"2026-10-13T17:05:00Z","v":34626,"vw":49.815155},{"c":49.67,"h":49.79,"l":49.67,"n":483,"o":49.76,"t":"2026-10-13T17:10:00Z","v":21203,"vw":49.739689},{"c":49.67,"h":49.69,"l":49.56,"n":733,"o":49.65,"t":"2026-10-13T17:15:00Z","v":42624,"vw":49.623279},{"c":49.6901,"h":49.73,"l":49.61,"n":552,"o":49.69,"t":"2026-10-13T17:20:00Z","v":24498,"vw":49.681621},{"c":49.55,"h":49.73,"l":49.5211,"n":588,"o":49.73,"t":"2026-10-13T17:25:00Z","v":22228,"vw":49.634249},{"c":49.59,"h":49.6,"l":49.55,"n":550,"o":49.57,"t":"2026-10-13T17:30:00Z","v":22570,"vw":49.580113},{"c":49.75,"h":49.82,"l":49.585,"n":930,"o":49.585,"t":"2026-10-13T17:35:00Z","v":61820,"vw":49.692622},{"c":49.84,"h":49.87,"l":49.73,"n":935,"o":49.76,"t":"2026-10-13T17:40:00Z","v":64208,"vw":49.7964},{"c":49.85,"h":49.88,"l":49.74,"n":975,"o":49.85,"t":"2026-10-13T17:45:00Z","v":59644,"vw":49.823854},{"c":49.87,"h":49.87,"l":49.79,"n":567,"o":49.85,"t":"2026-10-13T17:50:00Z","v":23410,"vw":49.832965},{"c":49.82,"h":49.9122,"l":49.82,"n":541,"o":49.89,"t":"2026-10-13T17:55:00Z","v":19480,"vw":49.883347},{"c":49.895,"h":49.92,"l":49.8,"n":598,"o":49.815,"t":"2026-10-13T18:00:00Z","v":28529,"vw":49.866593},{"c":49.9,"h":49.965,"l":49.87,"n":728,"o":49.9,"t":"2026-10-13T18:05:00Z","v":35204,"vw":49.921762},{"c":49.87,"h":49.915,"l":49.87,"n":504,"o":49.89,"t":"2026-10-13T18:10:00Z","v":22005,"vw":49.898941},{"c":49.81,"h":49.85,"l":49.8,"n":553,"o":49.84,"t":"2026-10-13T18:15:00Z","v":24852,"vw":49.82034},{"c":49.88,"h":49.88,"l":49.765,"n":595,"o":49.7901,"t":"2026-10-13T18:20:00Z","v":25939,"vw":49.822199},{"c":49.935,"h":49.95,"l":49.8,"n":606,"o":49.88,"t":"2026-10-13T18:25:00Z","v":33720,"vw":49.859887},{"c":49.8,"h":49.93,"l":49.77,"n":689,"o":49.92,"t":"2026-10-13T18:30:00Z","v":27334,"vw":49.876214},{"c":49.81,"h":49.81,"l":49.68,"n":1135,"o":49.7999,"t":"2026-10-13T18:35:00Z","v":81633,"vw":49.750379},{"c":49.92,"h":49.925,"l":49.81,"n":860,"o":49.82,"t":"2026-10-13T18:40:00Z","v":55939,"vw":49.865755},{"c":49.885,"h":49.94,"l":49.83,"n":746,"o":49.9175,"t":"2026-10-13T18:45:00Z","v":72447,"vw":49.881616},{"c":49.715,"h":49.89,"l":49.63,"n":1176,"o":49.89,"t":"2026-10-13T18:50:00Z","v":86279,"vw":49.731774},{"c":49.64,"h":49.81,"l":49.44,"n":2367,"o":49.7,"t":"2026-10-13T18:55:00Z","v":235969,"vw":49.595652},{"c":49.8,"h":49.85,"l":49.63,"n":1036,"o":49.64,"t":"2026-10-13T19:00:00Z","v":77318,"vw":49.731868},{"c":49.955,"h":49.97,"l":49.77,"n":1403,"o":49.81,"t":"2026-10-13T19:05:00Z","v":95515,"vw":49.869403},{"c":49.815,"h":49.97,"l":49.79,"n":1090,"o":49.95,"t":"2026-10-13T19:10:00Z","v":63228,"vw":49.879955},{"c":49.78,"h":49.84,"l":49.76,"n":985,"o":49.82,"t":"2026-10-13T19:15:00Z","v":67533,"vw":49.807189},{"c":49.91,"h":49.93,"l":49.78,"n":1127,"o":49.78,"t":"2026-10-13T19:20:00Z","v":79231,"vw":49.867945},{"c":49.905,"h":49.97,"l":49.87,"n":1032,"o":49.93,"t":"2026-10-13T19:25:00Z","v":63651,"vw":49.922671},{"c":49.815,"h":49.925,"l":49.74,"n":1336,"o":49.905,"t":"2026-10-13T19:30:00Z","v":99628,"vw":49.79461},{"c":49.89,"h":49.89,"l":49.765,"n":1075,"o":49.805,"t":"2026-10-13T19:35:00Z","v":72915,"vw":49.817176},{"c":49.68,"h":49.875,"l":49.65,"n":1501,"o":49.875,"t":"2026-10-13T19:40:00Z","v":99264,"vw":49.752029},{"c":49.66,"h":49.73,"l":49.65,"n":1961,"o":49.675,"t":"2026-10-13T19:45:00Z","v":127407,"vw":49.687113},{"c":49.625,"h":49.68,"l":49.58,"n":1836,"o":49.675,"t":"2026-10-13T19:50:00Z","v":130970,"vw":49.628517},{"c":49.53,"h":49.63,"l":49.37,"n":7400,"o":49.62,"t":"2026-10-13T19:55:00Z","v":579023,"vw":49.502388},{"c":49.51,"h":49.52,"l":49.5,"n":103,"o":49.52,"t":"2026-10-13T20:00:00Z","v":1619682,"vw":49.509999},{"c":49,"h":49.5,"l":49,"n":6,"o":49.5,"t":"2026-10-13T20:10:00Z","v":299,"vw":49.173611},{"c":49.51,"h":49.51,"l":49.51,"n":3,"o":49.51,"t":"2026-10-13T20:15:00Z","v":120,"vw":49.51},{"c":49.51,"h":49.6036,"l":49.51,"n":3,"o":49.6036,"t":"2026-10-13T20:35:00Z","v":24076,"vw":49.510389},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-13T20:45:00Z","v":500,"vw":49.5},{"c":49.1007,"h":49.1007,"l":49.1007,"n":10,"o":49.1007,"t":"2026-10-13T21:50:00Z","v":2067,"vw":49.1007},{"c":49.5896,"h":49.5896,"l":49.5896,"n":8,"o":49.5896,"t":"2026-10-13T22:35:00Z","v":203,"vw":49.5896},{"c":49.5,"h":49.5,"l":49.5,"n":12,"o":49.5,"t":"2026-10-13T22:40:00Z","v":416,"vw":49.5},{"c":49.5,"h":49.61,"l":49.5,"n":12,"o":49.61,"t":"2026-10-13T22:45:00Z","v":902,"vw":49.595414},{"c":49.2,"h":49.2,"l":49.2,"n":2,"o":49.2,"t":"2026-10-13T22:50:00Z","v":107,"vw":49.2},{"c":49.2,"h":49.2,"l":49.2,"n":9,"o":49.2,"t":"2026-10-13T22:55:00Z","v":436,"vw":49.2},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-13T23:20:00Z","v":102,"vw":49},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-10-13T23:25:00Z","v":200,"vw":49.32},{"c":49.6,"h":49.6,"l":49.5,"n":37,"o":49.58,"t":"2026-10-14T08:00:00Z","v":1124,"vw":49.5353},{"c":49.52,"h":49.52,"l":49.19,"n":17,"o":49.31,"t":"2026-10-14T08:10:00Z","v":1000,"vw":49.426193},{"c":49.45,"h":49.45,"l":49.3,"n":13,"o":49.3,"t":"2026-10-14T08:55:00Z","v":453,"vw":49.375},{"c":49.41,"h":49.41,"l":49.41,"n":2,"o":49.41,"t":"2026-10-14T09:00:00Z","v":108,"vw":49.41},{"c":49.27,"h":49.27,"l":49.27,"n":6,"o":49.27,"t":"2026-10-14T10:50:00Z","v":636,"vw":49.27},{"c":49.1904,"h":49.1904,"l":49.1904,"n":9,"o":49.1904,"t":"2026-10-14T11:00:00Z","v":254,"vw":49.1904},{"c":49.27,"h":49.31,"l":49.27,"n":4,"o":49.31,"t":"2026-10-14T11:15:00Z","v":205,"vw":49.29},{"c":49.28,"h":49.28,"l":49.28,"n":4,"o":49.28,"t":"2026-10-14T11:45:00Z","v":122,"vw":49.28},{"c":49.15,"h":49.15,"l":49.13,"n":18,"o":49.13,"t":"2026-10-14T11:55:00Z","v":837,"vw":49.14072},{"c":49.33,"h":49.33,"l":49.29,"n":15,"o":49.29,"t":"2026-10-14T12:00:00Z","v":715,"vw":49.303684},{"c":49.31,"h":49.31,"l":49.31,"n":5,"o":49.31,"t":"2026-10-14T12:25:00Z","v":196,"vw":49.31},{"c":49,"h":49.1,"l":49,"n":41,"o":49.1,"t":"2026-10-14T12:30:00Z","v":2232,"vw":49.010599},{"c":48.9,"h":49,"l":48.8,"n":73,"o":48.9,"t":"2026-10-14T12:35:00Z","v":2304,"vw":48.882883},{"c":48.78,"h":48.78,"l":48.739,"n":24,"o":48.739,"t":"2026-10-14T12:40:00Z","v":750,"vw":48.755882},{"c":48.7378,"h":48.745,"l":48.6265,"n":31,"o":48.6265,"t":"2026-10-14T12:45:00Z","v":1516,"vw":48.685603},{"c":48.718,"h":48.718,"l":48.6,"n":34,"o":48.7,"t":"2026-10-14T12:50:00Z","v":1469,"vw":48.654633},{"c":48.7,"h":48.7,"l":48.7,"n":5,"o":48.7,"t":"2026-10-14T13:00:00Z","v":216,"vw":48.7},{"c":48.7,"h":48.7,"l":48.55,"n":7,"o":48.55,"t":"2026-10-14T13:05:00Z","v":487,"vw":48.625},{"c":48.58,"h":48.58,"l":48.58,"n":17,"o":48.58,"t":"2026-10-14T13:10:00Z","v":739,"vw":48.58},{"c":48.92,"h":48.92,"l":48.92,"n":3,"o":48.92,"t":"2026-10-14T13:15:00Z","v":181,"vw":48.92},{"c":49.48,"h":49.48,"l":48.93,"n":100,"o":48.93,"t":"2026-10-14T13:25:00Z","v":3224,"vw":49.231666},{"c":49.21,"h":49.84,"l":48.6,"n":1421,"o":49.52,"t":"2026-10-14T13:30:00Z","v":227214,"vw":49.251853},{"c":49.12,"h":49.245,"l":49.0118,"n":617,"o":49.17,"t":"2026-10-14T13:35:00Z","v":44426,"vw":49.123034},{"c":49.38,"h":49.38,"l":49.06,"n":756,"o":49.07,"t":"2026-10-14T13:40:00Z","v":56191,"vw":49.191478},{"c":49.2191,"h":49.42,"l":49.125,"n":638,"o":49.345,"t":"2026-10-14T13:45:00Z","v":36247,"vw":49.268887},{"c":48.99,"h":49.25,"l":48.97,"n":696,"o":49.25,"t":"2026-10-14T13:50:00Z","v":37515,"vw":49.057948},{"c":48.49,"h":49.06,"l":48.45,"n":902,"o":49.02,"t":"2026-10-14T13:55:00Z","v":49246,"vw":48.682985},{"c":48.17,"h":48.47,"l":48.15,"n":1023,"o":48.46,"t":"2026-10-14T14:00:00Z","v":84039,"vw":48.227294},{"c":47.8,"h":48.2312,"l":47.72,"n":1339,"o":48.13,"t":"2026-10-14T14:05:00Z","v":104260,"vw":47.941469},{"c":47.805,"h":47.9,"l":47.73,"n":726,"o":47.76,"t":"2026-10-14T14:10:00Z","v":40941,"vw":47.823639},{"c":47.715,"h":47.9148,"l":47.645,"n":705,"o":47.78,"t":"2026-10-14T14:15:00Z","v":33142,"vw":47.741973},{"c":47.68,"h":47.81,"l":47.585,"n":735,"o":47.69,"t":"2026-10-14T14:20:00Z","v":50573,"vw":47.693025},{"c":47.615,"h":47.7,"l":47.58,"n":784,"o":47.66,"t":"2026-10-14T14:25:00Z","v":54958,"vw":47.640527},{"c":47.76,"h":47.84,"l":47.57,"n":1218,"o":47.64,"t":"2026-10-14T14:30:00Z","v":70337,"vw":47.663107},{"c":47.595,"h":47.76,"l":47.5846,"n":916,"o":47.76,"t":"2026-10-14T14:35:00Z","v":55626,"vw":47.698069},{"c":47.69,"h":47.73,"l":47.55,"n":1233,"o":47.63,"t":"2026-10-14T14:40:00Z","v":83900,"vw":47.650438},{"c":47.5283,"h":47.76,"l":47.5283,"n":986,"o":47.6964,"t":"2026-10-14T14:45:00Z","v":53116,"vw":47.675527},{"c":47.45,"h":47.6,"l":47.435,"n":1077,"o":47.54,"t":"2026-10-14T14:50:00Z","v":67134,"vw":47.511904},{"c":47.51,"h":47.54,"l":47.44,"n":950,"o":47.44,"t":"2026-10-14T14:55:00Z","v":45574,"vw":47.496429},{"c":47.36,"h":47.525,"l":47.34,"n":920,"o":47.525,"t":"2026-10-14T15:00:00Z","v":58534,"vw":47.418771},{"c":47.265,"h":47.43,"l":47.22,"n":758,"o":47.34,"t":"2026-10-14T15:05:00Z","v":40706,"vw":47.328085},{"c":47.2,"h":47.27,"l":47.0351,"n":1160,"o":47.265,"t":"2026-10-14T15:10:00Z","v":75246,"vw":47.146939},{"c":47.44,"h":47.51,"l":47.1504,"n":1417,"o":47.1904,"t":"2026-10-14T15:15:00Z","v":123658,"vw":47.302875},{"c":47.27,"h":47.42,"l":47.23,"n":918,"o":47.42,"t":"2026-10-14T15:20:00Z","v":50744,"vw":47.308203},{"c":47.11,"h":47.275,"l":47.06,"n":1120,"o":47.27,"t":"2026-10-14T15:25:00Z","v":68991,"vw":47.188527},{"c":47.05,"h":47.115,"l":47.01,"n":1118,"o":47.085,"t":"2026-10-14T15:30:00Z","v":66713,"vw":47.054561},{"c":47.38,"h":47.38,"l":47.06,"n":1262,"o":47.06,"t":"2026-10-14T15:35:00Z","v":86467,"vw":47.219508},{"c":47.29,"h":47.33,"l":47.2,"n":950,"o":47.33,"t":"2026-10-14T15:40:00Z","v":53367,"vw":47.265608},{"c":47.45,"h":47.56,"l":47.28,"n":1183,"o":47.28,"t":"2026-10-14T15:45:00Z","v":77732,"vw":47.464963},{"c":47.505,"h":47.595,"l":47.455,"n":843,"o":47.455,"t":"2026-10-14T15:50:00Z","v":55505,"vw":47.523151},{"c":47.37,"h":47.535,"l":47.33,"n":1001,"o":47.505,"t":"2026-10-14T15:55:00Z","v":59964,"vw":47.410593},{"c":47.46,"h":47.57,"l":47.36,"n":1155,"o":47.36,"t":"2026-10-14T16:00:00Z","v":83598,"vw":47.44936},{"c":47.51,"h":47.62,"l":47.4528,"n":894,"o":47.4528,"t":"2026-10-14T16:05:00Z","v":82090,"vw":47.552302},{"c":47.34,"h":47.51,"l":47.24,"n":892,"o":47.51,"t":"2026-10-14T16:10:00Z","v":54327,"vw":47.365172},{"c":47.58,"h":47.615,"l":47.25,"n":1181,"o":47.33,"t":"2026-10-14T16:15:00Z","v":81949,"vw":47.371164},{"c":47.61,"h":47.65,"l":47.49,"n":1113,"o":47.57,"t":"2026-10-14T16:20:00Z","v":67020,"vw":47.560021},{"c":47.68,"h":47.73,"l":47.58,"n":932,"o":47.58,"t":"2026-10-14T16:25:00Z","v":50874,"vw":47.658052},{"c":47.69,"h":47.74,"l":47.59,"n":703,"o":47.65,"t":"2026-10-14T16:30:00Z","v":48594,"vw":47.648633},{"c":47.815,"h":47.875,"l":47.62,"n":999,"o":47.69,"t":"2026-10-14T16:35:00Z","v":60995,"vw":47.73054},{"c":47.73,"h":47.83,"l":47.73,"n":714,"o":47.81,"t":"2026-10-14T16:40:00Z","v":44790,"vw":47.793517},{"c":47.695,"h":47.78,"l":47.615,"n":936,"o":47.745,"t":"2026-10-14T16:45:00Z","v":53359,"vw":47.690973},{"c":47.645,"h":47.76,"l":47.62,"n":810,"o":47.72,"t":"2026-10-14T16:50:00Z","v":45222,"vw":47.715181},{"c":47.72,"h":47.72,"l":47.61,"n":744,"o":47.635,"t":"2026-10-14T16:55:00Z","v":39862,"vw":47.660277},{"c":47.691,"h":47.8,"l":47.675,"n":723,"o":47.72,"t":"2026-10-14T17:00:00Z","v":39492,"vw":47.73115},{"c":47.67,"h":47.715,"l":47.62,"n":682,"o":47.7,"t":"2026-10-14T17:05:00Z","v":32046,"vw":47.657886},{"c":47.615,"h":47.67,"l":47.6,"n":752,"o":47.67,"t":"2026-10-14T17:10:00Z","v":41668,"vw":47.635187},{"c":47.63,"h":47.69,"l":47.59,"n":638,"o":47.62,"t":"2026-10-14T17:15:00Z","v":33865,"vw":47.620749},{"c":47.82,"h":47.82,"l":47.55,"n":793,"o":47.62,"t":"2026-10-14T17:20:00Z","v":42353,"vw":47.673706},{"c":47.69,"h":47.84,"l":47.64,"n":764,"o":47.83,"t":"2026-10-14T17:25:00Z","v":39759,"vw":47.742344},{"c":47.74,"h":47.76,"l":47.625,"n":686,"o":47.69,"t":"2026-10-14T17:30:00Z","v":39753,"vw":47.708186},{"c":47.63,"h":47.75,"l":47.63,"n":761,"o":47.75,"t":"2026-10-14T17:35:00Z","v":40500,"vw":47.684686},{"c":47.62,"h":47.66,"l":47.551,"n":776,"o":47.64,"t":"2026-10-14T17:40:00Z","v":41994,"vw":47.611345},{"c":47.775,"h":47.775,"l":47.6,"n":1014,"o":47.62,"t":"2026-10-14T17:45:00Z","v":67402,"vw":47.685803},{"c":47.69,"h":47.75,"l":47.66,"n":745,"o":47.75,"t":"2026-10-14T17:50:00Z","v":34221,"vw":47.701958},{"c":47.675,"h":47.73,"l":47.665,"n":793,"o":47.7,"t":"2026-10-14T17:55:00Z","v":42498,"vw":47.689591},{"c":47.795,"h":47.81,"l":47.62,"n":1015,"o":47.68,"t":"2026-10-14T18:00:00Z","v":49684,"vw":47.69124},{"c":47.665,"h":47.85,"l":47.64,"n":870,"o":47.81,"t":"2026-10-14T18:05:00Z","v":54351,"vw":47.762279},{"c":47.76,"h":47.76,"l":47.63,"n":671,"o":47.665,"t":"2026-10-14T18:10:00Z","v":39499,"vw":47.687809},{"c":47.76,"h":47.76,"l":47.7,"n":763,"o":47.7475,"t":"2026-10-14T18:15:00Z","v":45028,"vw":47.725864},{"c":47.7,"h":47.775,"l":47.645,"n":816,"o":47.76,"t":"2026-10-14T18:20:00Z","v":40521,"vw":47.730892},{"c":47.69,"h":47.705,"l":47.63,"n":692,"o":47.695,"t":"2026-10-14T18:25:00Z","v":35290,"vw":47.677054},{"c":47.72,"h":47.745,"l":47.62,"n":823,"o":47.685,"t":"2026-10-14T18:30:00Z","v":44701,"vw":47.673233},{"c":47.75,"h":47.78,"l":47.69,"n":634,"o":47.71,"t":"2026-10-14T18:35:00Z","v":31736,"vw":47.73402},{"c":47.74,"h":47.82,"l":47.725,"n":871,"o":47.74,"t":"2026-10-14T18:40:00Z","v":54469,"vw":47.767644},{"c":47.8,"h":47.8,"l":47.725,"n":737,"o":47.725,"t":"2026-10-14T18:45:00Z","v":51829,"vw":47.763537},{"c":47.775,"h":47.855,"l":47.73,"n":858,"o":47.805,"t":"2026-10-14T18:50:00Z","v":49811,"vw":47.786384},{"c":47.695,"h":47.78,"l":47.69,"n":865,"o":47.775,"t":"2026-10-14T18:55:00Z","v":48149,"vw":47.731826},{"c":47.625,"h":47.6975,"l":47.59,"n":985,"o":47.695,"t":"2026-10-14T19:00:00Z","v":51228,"vw":47.648403},{"c":47.695,"h":47.7,"l":47.625,"n":824,"o":47.625,"t":"2026-10-14T19:05:00Z","v":49623,"vw":47.671469},{"c":47.68,"h":47.73,"l":47.65,"n":1111,"o":47.705,"t":"2026-10-14T19:10:00Z","v":57271,"vw":47.690172},{"c":47.68,"h":47.685,"l":47.6,"n":1021,"o":47.665,"t":"2026-10-14T19:15:00Z","v":61934,"vw":47.64829},{"c":47.74,"h":47.77,"l":47.6,"n":1082,"o":47.69,"t":"2026-10-14T19:20:00Z","v":66221,"vw":47.690908},{"c":47.685,"h":47.81,"l":47.67,"n":1028,"o":47.74,"t":"2026-10-14T19:25:00Z","v":69112,"vw":47.750978},{"c":47.655,"h":47.72,"l":47.52,"n":1499,"o":47.685,"t":"2026-10-14T19:30:00Z","v":102803,"vw":47.617596},{"c":47.645,"h":47.715,"l":47.61,"n":1257,"o":47.655,"t":"2026-10-14T19:35:00Z","v":97520,"vw":47.667251},{"c":47.66,"h":47.68,"l":47.5895,"n":1555,"o":47.645,"t":"2026-10-14T19:40:00Z","v":98033,"vw":47.635165},{"c":47.59,"h":47.69,"l":47.5,"n":1711,"o":47.67,"t":"2026-10-14T19:45:00Z","v":139107,"vw":47.576672},{"c":47.57,"h":47.685,"l":47.57,"n":1764,"o":47.6,"t":"2026-10-14T19:50:00Z","v":150300,"vw":47.648642},{"c":47.54,"h":47.58,"l":47.43,"n":6875,"o":47.57,"t":"2026-10-14T19:55:00Z","v":624285,"vw":47.498207},{"c":47.26,"h":47.6,"l":47.26,"n":117,"o":47.6,"t":"2026-10-14T20:00:00Z","v":3949525,"vw":47.539829},{"c":47.54,"h":47.54,"l":47.54,"n":2,"o":47.54,"t":"2026-10-14T20:05:00Z","v":5502531,"vw":47.54},{"c":47.54,"h":47.54,"l":47.54,"n":2,"o":47.54,"t":"2026-10-14T20:10:00Z","v":4329268,"vw":47.54},{"c":47.46,"h":47.46,"l":47.46,"n":2,"o":47.46,"t":"2026-10-14T20:20:00Z","v":101,"vw":47.46},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-10-14T20:25:00Z","v":100,"vw":47.25},{"c":47.1823,"h":47.1823,"l":47.1823,"n":3,"o":47.1823,"t":"2026-10-14T20:30:00Z","v":509,"vw":47.1823},{"c":47.64,"h":47.64,"l":47.45,"n":24,"o":47.45,"t":"2026-10-14T20:55:00Z","v":4707,"vw":47.569942},{"c":47.399,"h":47.399,"l":47.39,"n":8,"o":47.39,"t":"2026-10-14T21:15:00Z","v":1008,"vw":47.393375},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-14T21:45:00Z","v":100,"vw":47.4},{"c":47.16,"h":47.28,"l":47.16,"n":11,"o":47.28,"t":"2026-10-14T22:10:00Z","v":560,"vw":47.250803},{"c":47.38,"h":47.38,"l":47.37,"n":15,"o":47.37,"t":"2026-10-14T22:15:00Z","v":529,"vw":47.374},{"c":47.15,"h":47.15,"l":47.15,"n":6,"o":47.15,"t":"2026-10-14T22:30:00Z","v":277,"vw":47.15},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-14T22:35:00Z","v":500,"vw":47.1},{"c":47.05,"h":47.05,"l":47.03,"n":17,"o":47.03,"t":"2026-10-14T22:40:00Z","v":923,"vw":47.041956},{"c":47.04,"h":47.06,"l":47.04,"n":7,"o":47.06,"t":"2026-10-14T22:55:00Z","v":620,"vw":47.047968},{"c":46.8,"h":47.01,"l":46.8,"n":57,"o":47.01,"t":"2026-10-14T23:10:00Z","v":4931,"vw":46.992417},{"c":46.91,"h":46.92,"l":46.91,"n":24,"o":46.92,"t":"2026-10-14T23:15:00Z","v":301,"vw":46.915},{"c":46.83,"h":46.83,"l":46.83,"n":3,"o":46.83,"t":"2026-10-14T23:20:00Z","v":307,"vw":46.83},{"c":46.85,"h":46.85,"l":46.85,"n":7,"o":46.85,"t":"2026-10-14T23:25:00Z","v":212,"vw":46.85},{"c":46.851,"h":46.9,"l":46.851,"n":5,"o":46.9,"t":"2026-10-14T23:35:00Z","v":642,"vw":46.891765},{"c":46.8501,"h":46.86,"l":46.8501,"n":5,"o":46.86,"t":"2026-10-14T23:40:00Z","v":1165,"vw":46.852301},{"c":46.8,"h":46.8,"l":46.8,"n":14,"o":46.8,"t":"2026-10-14T23:55:00Z","v":511,"vw":46.8},{"c":46.94,"h":47.07,"l":46.77,"n":184,"o":47,"t":"2026-10-15T08:00:00Z","v":8864,"vw":46.947421},{"c":46.66,"h":46.66,"l":46.66,"n":19,"o":46.66,"t":"2026-10-15T08:20:00Z","v":268,"vw":46.66},{"c":46.5488,"h":46.5488,"l":46.5488,"n":1,"o":46.5488,"t":"2026-10-15T08:40:00Z","v":154,"vw":46.5488},{"c":46.73,"h":46.73,"l":46.73,"n":6,"o":46.73,"t":"2026-10-15T08:55:00Z","v":225,"vw":46.73},{"c":46.81,"h":46.81,"l":46.81,"n":2,"o":46.81,"t":"2026-10-15T09:25:00Z","v":165,"vw":46.81},{"c":46.75,"h":46.75,"l":46.75,"n":22,"o":46.75,"t":"2026-10-15T09:55:00Z","v":851,"vw":46.75},{"c":46.82,"h":46.82,"l":46.68,"n":92,"o":46.68,"t":"2026-10-15T10:35:00Z","v":3871,"vw":46.815484},{"c":46.8636,"h":46.8636,"l":46.84,"n":19,"o":46.84,"t":"2026-10-15T11:00:00Z","v":1153,"vw":46.84472},{"c":46.84,"h":46.99,"l":46.1875,"n":200,"o":46.1875,"t":"2026-10-15T11:05:00Z","v":5097,"vw":46.735106},{"c":46.991,"h":46.991,"l":46.991,"n":11,"o":46.991,"t":"2026-10-15T11:10:00Z","v":888,"vw":46.991},{"c":46.7,"h":46.8371,"l":46.7,"n":2,"o":46.8371,"t":"2026-10-15T11:15:00Z","v":200,"vw":46.76855},{"c":46.24,"h":46.2458,"l":46.24,"n":10,"o":46.2458,"t":"2026-10-15T11:25:00Z","v":817,"vw":46.244547},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-10-15T11:30:00Z","v":108,"vw":46.45},{"c":46.566,"h":46.566,"l":46.566,"n":2,"o":46.566,"t":"2026-10-15T11:35:00Z","v":135,"vw":46.566},{"c":46.8,"h":46.8,"l":46.68,"n":19,"o":46.68,"t":"2026-10-15T11:40:00Z","v":715,"vw":46.7575},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-15T11:50:00Z","v":222,"vw":46.7},{"c":46.5,"h":46.51,"l":46.5,"n":15,"o":46.51,"t":"2026-10-15T12:05:00Z","v":461,"vw":46.503902},{"c":46.37,"h":46.42,"l":46.37,"n":12,"o":46.42,"t":"2026-10-15T12:10:00Z","v":553,"vw":46.395},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-15T12:20:00Z","v":721,"vw":46.48},{"c":46.47,"h":46.47,"l":46.15,"n":51,"o":46.26,"t":"2026-10-15T12:30:00Z","v":2243,"vw":46.225962},{"c":46.23,"h":46.45,"l":46,"n":47,"o":46.44,"t":"2026-10-15T12:35:00Z","v":1062,"vw":46.210859},{"c":46.23,"h":46.23,"l":46.2,"n":35,"o":46.2,"t":"2026-10-15T12:40:00Z","v":553,"vw":46.22},{"c":46.24,"h":46.24,"l":46.24,"n":4,"o":46.24,"t":"2026-10-15T12:45:00Z","v":223,"vw":46.24},{"c":46.21,"h":46.21,"l":46.21,"n":7,"o":46.21,"t":"2026-10-15T12:50:00Z","v":543,"vw":46.21},{"c":46.22,"h":46.2509,"l":46.15,"n":14,"o":46.2509,"t":"2026-10-15T12:55:00Z","v":800,"vw":46.197586},{"c":46.3,"h":46.3,"l":46.29,"n":17,"o":46.29,"t":"2026-10-15T13:00:00Z","v":492,"vw":46.295},{"c":46.45,"h":46.45,"l":46.29,"n":27,"o":46.29,"t":"2026-10-15T13:05:00Z","v":552,"vw":46.401368},{"c":46.4,"h":46.49,"l":46.4,"n":21,"o":46.45,"t":"2026-10-15T13:10:00Z","v":2882,"vw":46.417451},{"c":46.72,"h":46.72,"l":46.56,"n":21,"o":46.56,"t":"2026-10-15T13:15:00Z","v":1218,"vw":46.597327},{"c":46.72,"h":46.72,"l":46.72,"n":14,"o":46.72,"t":"2026-10-15T13:20:00Z","v":505,"vw":46.72},{"c":46.99,"h":46.99,"l":46.5,"n":61,"o":46.53,"t":"2026-10-15T13:25:00Z","v":1956,"vw":46.727191},{"c":48.005,"h":48.165,"l":47,"n":1415,"o":47,"t":"2026-10-15T13:30:00Z","v":150602,"vw":47.505895},{"c":48.32,"h":48.53,"l":47.91,"n":1027,"o":47.95,"t":"2026-10-15T13:35:00Z","v":63555,"vw":48.21965},{"c":48.12,"h":48.61,"l":48,"n":1095,"o":48.31,"t":"2026-10-15T13:40:00Z","v":60490,"vw":48.304397},{"c":48.275,"h":48.35,"l":47.92,"n":986,"o":48.02,"t":"2026-10-15T13:45:00Z","v":48526,"vw":48.120635},{"c":48.12,"h":48.49,"l":48.03,"n":1085,"o":48.275,"t":"2026-10-15T13:50:00Z","v":56373,"vw":48.259893},{"c":48.44,"h":48.56,"l":48.15,"n":1328,"o":48.16,"t":"2026-10-15T13:55:00Z","v":82397,"vw":48.418603},{"c":48.7,"h":48.79,"l":48.26,"n":1166,"o":48.44,"t":"2026-10-15T14:00:00Z","v":76484,"vw":48.63293},{"c":48.61,"h":48.77,"l":48.535,"n":894,"o":48.7,"t":"2026-10-15T14:05:00Z","v":70395,"vw":48.627221},{"c":48.79,"h":48.92,"l":48.665,"n":1211,"o":48.7,"t":"2026-10-15T14:10:00Z","v":100735,"vw":48.803632},{"c":48.56,"h":48.81,"l":48.4701,"n":975,"o":48.775,"t":"2026-10-15T14:15:00Z","v":62917,"vw":48.625034},{"c":48.85,"h":48.85,"l":48.52,"n":815,"o":48.55,"t":"2026-10-15T14:20:00Z","v":39276,"vw":48.644192},{"c":48.74,"h":49.03,"l":48.69,"n":1164,"o":48.83,"t":"2026-10-15T14:25:00Z","v":63005,"vw":48.889112},{"c":48.73,"h":48.8,"l":48.66,"n":823,"o":48.7,"t":"2026-10-15T14:30:00Z","v":38583,"vw":48.73672},{"c":48.9,"h":48.9,"l":48.64,"n":1034,"o":48.735,"t":"2026-10-15T14:35:00Z","v":61323,"vw":48.799727},{"c":48.82,"h":48.98,"l":48.8,"n":915,"o":48.92,"t":"2026-10-15T14:40:00Z","v":42729,"vw":48.914903},{"c":48.76,"h":48.86,"l":48.66,"n":893,"o":48.83,"t":"2026-10-15T14:45:00Z","v":46994,"vw":48.754851},{"c":48.97,"h":49,"l":48.73,"n":769,"o":48.73,"t":"2026-10-15T14:50:00Z","v":38064,"vw":48.886465},{"c":49.13,"h":49.17,"l":48.89,"n":937,"o":48.995,"t":"2026-10-15T14:55:00Z","v":50150,"vw":49.027629},{"c":49.245,"h":49.26,"l":49.1,"n":843,"o":49.15,"t":"2026-10-15T15:00:00Z","v":43262,"vw":49.175361},{"c":49.38,"h":49.425,"l":49.23,"n":1022,"o":49.245,"t":"2026-10-15T15:05:00Z","v":63220,"vw":49.312531},{"c":49.4607,"h":49.58,"l":49.365,"n":1424,"o":49.38,"t":"2026-10-15T15:10:00Z","v":82772,"vw":49.477913},{"c":49.36,"h":49.52,"l":49.36,"n":837,"o":49.48,"t":"2026-10-15T15:15:00Z","v":48510,"vw":49.430544},{"c":49.47,"h":49.505,"l":49.37,"n":746,"o":49.39,"t":"2026-10-15T15:20:00Z","v":46393,"vw":49.431525},{"c":49.21,"h":49.49,"l":49.2,"n":1072,"o":49.465,"t":"2026-10-15T15:25:00Z","v":59693,"vw":49.332415},{"c":49.14,"h":49.25,"l":49.0101,"n":1049,"o":49.21,"t":"2026-10-15T15:30:00Z","v":65717,"vw":49.131587},{"c":49.1149,"h":49.205,"l":49.06,"n":531,"o":49.155,"t":"2026-10-15T15:35:00Z","v":24607,"vw":49.12141},{"c":49.05,"h":49.13,"l":49,"n":608,"o":49.13,"t":"2026-10-15T15:40:00Z","v":34277,"vw":49.048346},{"c":48.9101,"h":49.04,"l":48.845,"n":831,"o":49.04,"t":"2026-10-15T15:45:00Z","v":51542,"vw":48.900944},{"c":49.015,"h":49.09,"l":48.92,"n":783,"o":48.92,"t":"2026-10-15T15:50:00Z","v":53569,"vw":48.979726},{"c":49.2009,"h":49.23,"l":48.95,"n":989,"o":49.04,"t":"2026-10-15T15:55:00Z","v":72618,"vw":49.142642},{"c":49.13,"h":49.27,"l":49.11,"n":804,"o":49.2,"t":"2026-10-15T16:00:00Z","v":55423,"vw":49.179286},{"c":49.12,"h":49.16,"l":49.08,"n":510,"o":49.15,"t":"2026-10-15T16:05:00Z","v":29483,"vw":49.130663},{"c":49.62,"h":49.63,"l":49.1,"n":1551,"o":49.13,"t":"2026-10-15T16:10:00Z","v":99651,"vw":49.429341},{"c":49.48,"h":49.64,"l":49.43,"n":786,"o":49.62,"t":"2026-10-15T16:15:00Z","v":44717,"vw":49.54401},{"c":49.425,"h":49.49,"l":49.4,"n":494,"o":49.47,"t":"2026-10-15T16:20:00Z","v":29703,"vw":49.437457},{"c":49.48,"h":49.485,"l":49.42,"n":751,"o":49.42,"t":"2026-10-15T16:25:00Z","v":40981,"vw":49.447964},{"c":49.42,"h":49.475,"l":49.3762,"n":550,"o":49.47,"t":"2026-10-15T16:30:00Z","v":28242,"vw":49.434884},{"c":49.52,"h":49.5252,"l":49.425,"n":487,"o":49.43,"t":"2026-10-15T16:35:00Z","v":29359,"vw":49.469378},{"c":49.6,"h":49.6,"l":49.405,"n":646,"o":49.53,"t":"2026-10-15T16:40:00Z","v":35356,"vw":49.48904},{"c":49.585,"h":49.6986,"l":49.57,"n":616,"o":49.615,"t":"2026-10-15T16:45:00Z","v":35704,"vw":49.626501},{"c":49.59,"h":49.6,"l":49.52,"n":573,"o":49.58,"t":"2026-10-15T16:50:00Z","v":31460,"vw":49.571235},{"c":49.66,"h":49.67,"l":49.59,"n":415,"o":49.6,"t":"2026-10-15T16:55:00Z","v":20692,"vw":49.628298},{"c":49.54,"h":49.705,"l":49.48,"n":1268,"o":49.67,"t":"2026-10-15T17:00:00Z","v":91249,"vw":49.57911},{"c":49.57,"h":49.57,"l":49.48,"n":377,"o":49.54,"t":"2026-10-15T17:05:00Z","v":20827,"vw":49.5231},{"c":49.55,"h":49.65,"l":49.535,"n":664,"o":49.585,"t":"2026-10-15T17:10:00Z","v":38482,"vw":49.589398},{"c":49.36,"h":49.56,"l":49.31,"n":732,"o":49.55,"t":"2026-10-15T17:15:00Z","v":27209,"vw":49.469185},{"c":49.35,"h":49.36,"l":49.29,"n":474,"o":49.36,"t":"2026-10-15T17:20:00Z","v":19258,"vw":49.318086},{"c":49.41,"h":49.42,"l":49.28,"n":712,"o":49.335,"t":"2026-10-15T17:25:00Z","v":32876,"vw":49.34738},{"c":49.46,"h":49.48,"l":49.37,"n":559,"o":49.405,"t":"2026-10-15T17:30:00Z","v":33913,"vw":49.431427},{"c":49.41,"h":49.46,"l":49.4,"n":507,"o":49.445,"t":"2026-10-15T17:35:00Z","v":29877,"vw":49.435875},{"c":49.28,"h":49.43,"l":49.28,"n":617,"o":49.42,"t":"2026-10-15T17:40:00Z","v":33270,"vw":49.373906},{"c":49.32,"h":49.39,"l":49.245,"n":553,"o":49.275,"t":"2026-10-15T17:45:00Z","v":25980,"vw":49.313944},{"c":49.535,"h":49.55,"l":49.33,"n":976,"o":49.34,"t":"2026-10-15T17:50:00Z","v":56296,"vw":49.42379},{"c":49.625,"h":49.66,"l":49.53,"n":561,"o":49.53,"t":"2026-10-15T17:55:00Z","v":36144,"vw":49.586397},{"c":49.57,"h":49.65,"l":49.55,"n":706,"o":49.6275,"t":"2026-10-15T18:00:00Z","v":42075,"vw":49.605227},{"c":49.79,"h":49.83,"l":49.56,"n":1068,"o":49.56,"t":"2026-10-15T18:05:00Z","v":64628,"vw":49.749858},{"c":49.85,"h":49.87,"l":49.69,"n":877,"o":49.79,"t":"2026-10-15T18:10:00Z","v":45333,"vw":49.799036},{"c":49.915,"h":49.92,"l":49.79,"n":857,"o":49.865,"t":"2026-10-15T18:15:00Z","v":52773,"vw":49.860594},{"c":49.97,"h":50.045,"l":49.9,"n":1295,"o":49.91,"t":"2026-10-15T18:20:00Z","v":96321,"vw":49.982812},{"c":49.895,"h":50.05,"l":49.87,"n":896,"o":49.96,"t":"2026-10-15T18:25:00Z","v":60508,"vw":49.963911},{"c":50.04,"h":50.075,"l":49.9,"n":720,"o":49.9,"t":"2026-10-15T18:30:00Z","v":43368,"vw":50.001858},{"c":50.04,"h":50.105,"l":50.0125,"n":1011,"o":50.045,"t":"2026-10-15T18:35:00Z","v":70760,"vw":50.064938},{"c":50.01,"h":50.06,"l":49.95,"n":799,"o":50.04,"t":"2026-10-15T18:40:00Z","v":69315,"vw":49.990663},{"c":50.3,"h":50.33,"l":50.03,"n":1241,"o":50.03,"t":"2026-10-15T18:45:00Z","v":108010,"vw":50.188798},{"c":50.47,"h":50.5,"l":50.27,"n":1927,"o":50.2984,"t":"2026-10-15T18:50:00Z","v":170719,"vw":50.387798},{"c":50.5342,"h":50.6,"l":50.46,"n":1624,"o":50.49,"t":"2026-10-15T18:55:00Z","v":137180,"vw":50.525244},{"c":50.61,"h":50.635,"l":50.52,"n":1023,"o":50.545,"t":"2026-10-15T19:00:00Z","v":67020,"vw":50.596705},{"c":50.57,"h":50.61,"l":50.5,"n":1006,"o":50.61,"t":"2026-10-15T19:05:00Z","v":60626,"vw":50.579166},{"c":50.6,"h":50.63,"l":50.55,"n":1031,"o":50.57,"t":"2026-10-15T19:10:00Z","v":66957,"vw":50.590304},{"c":50.74,"h":50.74,"l":50.56,"n":1400,"o":50.6138,"t":"2026-10-15T19:15:00Z","v":121352,"vw":50.653652},{"c":50.77,"h":50.805,"l":50.681,"n":1504,"o":50.741,"t":"2026-10-15T19:20:00Z","v":104391,"vw":50.758096},{"c":50.71,"h":50.83,"l":50.664,"n":1139,"o":50.76,"t":"2026-10-15T19:25:00Z","v":86939,"vw":50.739388},{"c":50.79,"h":50.805,"l":50.68,"n":1116,"o":50.7,"t":"2026-10-15T19:30:00Z","v":90862,"vw":50.737694},{"c":50.81,"h":50.825,"l":50.73,"n":1926,"o":50.79,"t":"2026-10-15T19:35:00Z","v":157881,"vw":50.774365},{"c":51.02,"h":51.06,"l":50.78,"n":2991,"o":50.81,"t":"2026-10-15T19:40:00Z","v":384727,"vw":50.919853},{"c":51.11,"h":51.115,"l":50.88,"n":2880,"o":51.01,"t":"2026-10-15T19:45:00Z","v":269048,"vw":51.019815},{"c":51.18,"h":51.26,"l":50.99,"n":3859,"o":51.09,"t":"2026-10-15T19:50:00Z","v":337640,"vw":51.150255},{"c":51.13,"h":51.265,"l":51.0201,"n":8539,"o":51.16,"t":"2026-10-15T19:55:00Z","v":824444,"vw":51.145122},{"c":51.13,"h":51.16,"l":51.13,"n":163,"o":51.14,"t":"2026-10-15T20:00:00Z","v":1623831,"vw":51.130037},{"c":50.87,"h":50.8979,"l":50.61,"n":27,"o":50.61,"t":"2026-10-15T20:10:00Z","v":2276,"vw":50.831648},{"c":50.95,"h":50.95,"l":50.95,"n":8,"o":50.95,"t":"2026-10-15T20:15:00Z","v":350,"vw":50.95},{"c":50.87,"h":50.91,"l":50.87,"n":10,"o":50.91,"t":"2026-10-15T20:20:00Z","v":738,"vw":50.885714},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-10-15T20:25:00Z","v":296,"vw":50.9},{"c":51.13,"h":51.13,"l":50.672,"n":6,"o":50.672,"t":"2026-10-15T20:40:00Z","v":1737,"vw":51.090822},{"c":50.86,"h":50.88,"l":50.86,"n":7,"o":50.88,"t":"2026-10-15T20:45:00Z","v":807,"vw":50.863209},{"c":50.82,"h":50.82,"l":50.82,"n":7,"o":50.82,"t":"2026-10-15T21:15:00Z","v":206,"vw":50.82},{"c":50.75,"h":50.8,"l":50.65,"n":38,"o":50.8,"t":"2026-10-15T21:25:00Z","v":1784,"vw":50.720626},{"c":50.8613,"h":50.8613,"l":50.8613,"n":3,"o":50.8613,"t":"2026-10-15T21:30:00Z","v":105,"vw":50.8613},{"c":50.73,"h":50.73,"l":50.65,"n":11,"o":50.65,"t":"2026-10-15T21:50:00Z","v":733,"vw":50.67009},{"c":50.6353,"h":50.6353,"l":50.6353,"n":2,"o":50.6353,"t":"2026-10-15T21:55:00Z","v":201,"vw":50.6353},{"c":50.72,"h":50.72,"l":50.7,"n":4,"o":50.7,"t":"2026-10-15T22:05:00Z","v":2102,"vw":50.700952},{"c":50.73,"h":50.73,"l":50.73,"n":6,"o":50.73,"t":"2026-10-15T22:10:00Z","v":105,"vw":50.73},{"c":50.7518,"h":50.7518,"l":50.7518,"n":3,"o":50.7518,"t":"2026-10-15T22:35:00Z","v":204,"vw":50.7518},{"c":50.7636,"h":50.7636,"l":50.76,"n":29,"o":50.76,"t":"2026-10-15T22:45:00Z","v":496,"vw":50.761814},{"c":50.75,"h":50.75,"l":50.75,"n":3,"o":50.75,"t":"2026-10-15T23:10:00Z","v":608,"vw":50.75},{"c":50.7562,"h":50.7562,"l":50.7562,"n":1,"o":50.7562,"t":"2026-10-15T23:20:00Z","v":115,"vw":50.7562},{"c":50.6704,"h":50.6704,"l":50.6704,"n":4,"o":50.6704,"t":"2026-10-15T23:50:00Z","v":240,"vw":50.6704},{"c":51.11,"h":51.19,"l":51,"n":175,"o":51,"t":"2026-10-16T08:00:00Z","v":6881,"vw":51.04939},{"c":51.08,"h":51.08,"l":51.08,"n":2,"o":51.08,"t":"2026-10-16T08:45:00Z","v":215,"vw":51.08},{"c":51.13,"h":51.13,"l":51.1,"n":23,"o":51.1,"t":"2026-10-16T09:00:00Z","v":427,"vw":51.110638},{"c":51.25,"h":51.25,"l":51.25,"n":3,"o":51.25,"t":"2026-10-16T09:10:00Z","v":105,"vw":51.25},{"c":51.23,"h":51.23,"l":51.23,"n":1,"o":51.23,"t":"2026-10-16T09:15:00Z","v":150,"vw":51.23},{"c":51.15,"h":51.15,"l":51.15,"n":2,"o":51.15,"t":"2026-10-16T09:40:00Z","v":131,"vw":51.15},{"c":51.06,"h":51.06,"l":51.06,"n":3,"o":51.06,"t":"2026-10-16T09:45:00Z","v":287,"vw":51.06},{"c":51.13,"h":51.13,"l":51.13,"n":2,"o":51.13,"t":"2026-10-16T09:50:00Z","v":225,"vw":51.13},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-10-16T10:40:00Z","v":100,"vw":51.18},{"c":51.08,"h":51.08,"l":51.03,"n":7,"o":51.03,"t":"2026-10-16T10:45:00Z","v":340,"vw":51.049531},{"c":51.05,"h":51.05,"l":51.05,"n":1,"o":51.05,"t":"2026-10-16T10:50:00Z","v":300,"vw":51.05},{"c":51.06,"h":51.1,"l":51.06,"n":5,"o":51.1,"t":"2026-10-16T11:05:00Z","v":514,"vw":51.077208},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-10-16T11:15:00Z","v":146,"vw":51.18},{"c":51.13,"h":51.13,"l":51.13,"n":2,"o":51.13,"t":"2026-10-16T11:25:00Z","v":200,"vw":51.13},{"c":51.0612,"h":51.0612,"l":51.0612,"n":1,"o":51.0612,"t":"2026-10-16T11:30:00Z","v":1400,"vw":51.0612},{"c":51.12,"h":51.12,"l":51.12,"n":16,"o":51.12,"t":"2026-10-16T11:35:00Z","v":542,"vw":51.12},{"c":51.15,"h":51.15,"l":51.13,"n":21,"o":51.13,"t":"2026-10-16T11:40:00Z","v":1244,"vw":51.139612},{"c":51.22,"h":51.22,"l":51.22,"n":2,"o":51.22,"t":"2026-10-16T11:45:00Z","v":800,"vw":51.22},{"c":51.06,"h":51.06,"l":51.06,"n":2,"o":51.06,"t":"2026-10-16T11:55:00Z","v":102,"vw":51.06},{"c":50.958,"h":50.958,"l":50.958,"n":4,"o":50.958,"t":"2026-10-16T12:15:00Z","v":260,"vw":50.958},{"c":51.14,"h":51.14,"l":51,"n":5,"o":51,"t":"2026-10-16T12:40:00Z","v":331,"vw":51.069032},{"c":51.09,"h":51.09,"l":51.09,"n":8,"o":51.09,"t":"2026-10-16T12:45:00Z","v":217,"vw":51.09},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-16T13:00:00Z","v":201,"vw":51},{"c":51.18,"h":51.23,"l":51.13,"n":73,"o":51.13,"t":"2026-10-16T13:20:00Z","v":2758,"vw":51.200141},{"c":51.45,"h":51.45,"l":51.45,"n":32,"o":51.45,"t":"2026-10-16T13:25:00Z","v":518,"vw":51.45},{"c":51.56,"h":51.72,"l":51.2001,"n":958,"o":51.5,"t":"2026-10-16T13:30:00Z","v":120286,"vw":51.601383},{"c":50.835,"h":51.67,"l":50.79,"n":1418,"o":51.54,"t":"2026-10-16T13:35:00Z","v":110888,"vw":51.180783},{"c":50.75,"h":51.1,"l":50.535,"n":999,"o":50.835,"t":"2026-10-16T13:40:00Z","v":57493,"vw":50.741126},{"c":50.665,"h":50.75,"l":50.4,"n":1055,"o":50.67,"t":"2026-10-16T13:45:00Z","v":73419,"vw":50.533588},{"c":51.1,"h":51.1,"l":50.72,"n":1014,"o":50.72,"t":"2026-10-16T13:50:00Z","v":55508,"vw":50.88183},{"c":50.785,"h":51.28,"l":50.705,"n":1118,"o":51.055,"t":"2026-10-16T13:55:00Z","v":87976,"vw":50.986898},{"c":50.74,"h":50.88,"l":50.66,"n":842,"o":50.84,"t":"2026-10-16T14:00:00Z","v":52421,"vw":50.762271},{"c":50.74,"h":50.81,"l":50.58,"n":757,"o":50.725,"t":"2026-10-16T14:05:00Z","v":52411,"vw":50.691567},{"c":50.58,"h":50.76,"l":50.58,"n":741,"o":50.76,"t":"2026-10-16T14:10:00Z","v":59632,"vw":50.657007},{"c":50.68,"h":50.74,"l":50.5201,"n":512,"o":50.58,"t":"2026-10-16T14:15:00Z","v":23671,"vw":50.641057},{"c":50.685,"h":50.695,"l":50.5725,"n":639,"o":50.66,"t":"2026-10-16T14:20:00Z","v":37052,"vw":50.647543},{"c":50.35,"h":50.8,"l":50.24,"n":708,"o":50.69,"t":"2026-10-16T14:25:00Z","v":38379,"vw":50.570423},{"c":50.47,"h":50.51,"l":50.29,"n":904,"o":50.335,"t":"2026-10-16T14:30:00Z","v":48362,"vw":50.401861},{"c":50.45,"h":50.53,"l":50.38,"n":749,"o":50.435,"t":"2026-10-16T14:35:00Z","v":40963,"vw":50.457383},{"c":50.44,"h":50.4792,"l":50.3101,"n":519,"o":50.42,"t":"2026-10-16T14:40:00Z","v":27010,"vw":50.381173},{"c":50.645,"h":50.67,"l":50.425,"n":858,"o":50.435,"t":"2026-10-16T14:45:00Z","v":39712,"vw":50.562655},{"c":50.34,"h":50.6857,"l":50.305,"n":588,"o":50.655,"t":"2026-10-16T14:50:00Z","v":30232,"vw":50.500895},{"c":50.26,"h":50.39,"l":50.26,"n":562,"o":50.29,"t":"2026-10-16T14:55:00Z","v":24900,"vw":50.315834},{"c":50.255,"h":50.37,"l":50.16,"n":539,"o":50.265,"t":"2026-10-16T15:00:00Z","v":21028,"vw":50.258595},{"c":50.06,"h":50.26,"l":50.05,"n":754,"o":50.26,"t":"2026-10-16T15:05:00Z","v":33630,"vw":50.124503},{"c":50.27,"h":50.32,"l":49.99,"n":920,"o":50.07,"t":"2026-10-16T15:10:00Z","v":48703,"vw":50.148362},{"c":50.0179,"h":50.27,"l":49.98,"n":2015,"o":50.27,"t":"2026-10-16T15:15:00Z","v":301839,"vw":50.090769},{"c":49.93,"h":50.1,"l":49.87,"n":593,"o":50.07,"t":"2026-10-16T15:20:00Z","v":42711,"vw":49.989211},{"c":49.815,"h":50,"l":49.79,"n":542,"o":49.8809,"t":"2026-10-16T15:25:00Z","v":26156,"vw":49.866106},{"c":49.775,"h":49.87,"l":49.769,"n":499,"o":49.81,"t":"2026-10-16T15:30:00Z","v":33249,"vw":49.800576},{"c":49.89,"h":49.91,"l":49.77,"n":561,"o":49.77,"t":"2026-10-16T15:35:00Z","v":23868,"vw":49.839644},{"c":49.945,"h":49.96,"l":49.865,"n":599,"o":49.89,"t":"2026-10-16T15:40:00Z","v":38860,"vw":49.906417},{"c":49.97,"h":50.1,"l":49.945,"n":585,"o":49.965,"t":"2026-10-16T15:45:00Z","v":27377,"vw":50.034039},{"c":49.755,"h":49.99,"l":49.75,"n":641,"o":49.99,"t":"2026-10-16T15:50:00Z","v":74908,"vw":49.869884},{"c":49.935,"h":49.96,"l":49.72,"n":502,"o":49.72,"t":"2026-10-16T15:55:00Z","v":25246,"vw":49.830838},{"c":50.115,"h":50.12,"l":49.88,"n":1448,"o":49.935,"t":"2026-10-16T16:00:00Z","v":133109,"vw":50.051872},{"c":49.96,"h":50.165,"l":49.91,"n":1241,"o":50.105,"t":"2026-10-16T16:05:00Z","v":137760,"vw":50.071425},{"c":50.165,"h":50.19,"l":49.95,"n":888,"o":49.96,"t":"2026-10-16T16:10:00Z","v":85918,"vw":50.066852},{"c":50.11,"h":50.23,"l":50.055,"n":765,"o":50.165,"t":"2026-10-16T16:15:00Z","v":51857,"vw":50.140082},{"c":50.09,"h":50.2699,"l":50.0801,"n":634,"o":50.14,"t":"2026-10-16T16:20:00Z","v":38507,"vw":50.201606},{"c":50.07,"h":50.1,"l":49.93,"n":858,"o":50.08,"t":"2026-10-16T16:25:00Z","v":42909,"vw":50.024079},{"c":49.825,"h":50.05,"l":49.81,"n":642,"o":50.05,"t":"2026-10-16T16:30:00Z","v":37980,"vw":49.898158},{"c":49.82,"h":49.9,"l":49.81,"n":528,"o":49.81,"t":"2026-10-16T16:35:00Z","v":22167,"vw":49.854684},{"c":49.76,"h":49.8,"l":49.6708,"n":591,"o":49.8,"t":"2026-10-16T16:40:00Z","v":22845,"vw":49.733828},{"c":49.665,"h":49.85,"l":49.64,"n":622,"o":49.77,"t":"2026-10-16T16:45:00Z","v":37002,"vw":49.752484},{"c":49.61,"h":49.67,"l":49.564,"n":1503,"o":49.67,"t":"2026-10-16T16:50:00Z","v":120053,"vw":49.613654},{"c":49.75,"h":49.75,"l":49.6,"n":677,"o":49.625,"t":"2026-10-16T16:55:00Z","v":33045,"vw":49.658974},{"c":49.4575,"h":49.77,"l":49.455,"n":727,"o":49.77,"t":"2026-10-16T17:00:00Z","v":40944,"vw":49.609969},{"c":49.425,"h":49.47,"l":49.35,"n":605,"o":49.455,"t":"2026-10-16T17:05:00Z","v":24699,"vw":49.409789},{"c":49.34,"h":49.44,"l":49.295,"n":695,"o":49.43,"t":"2026-10-16T17:10:00Z","v":37758,"vw":49.357635},{"c":49.2299,"h":49.35,"l":49.19,"n":769,"o":49.35,"t":"2026-10-16T17:15:00Z","v":43099,"vw":49.264004},{"c":49.335,"h":49.3979,"l":49.22,"n":820,"o":49.22,"t":"2026-10-16T17:20:00Z","v":66172,"vw":49.293346},{"c":49.345,"h":49.42,"l":49.3,"n":797,"o":49.36,"t":"2026-10-16T17:25:00Z","v":47922,"vw":49.349056},{"c":49.585,"h":49.5999,"l":49.35,"n":978,"o":49.36,"t":"2026-10-16T17:30:00Z","v":74252,"vw":49.494231},{"c":49.73,"h":49.75,"l":49.585,"n":965,"o":49.585,"t":"2026-10-16T17:35:00Z","v":66082,"vw":49.691043},{"c":49.795,"h":49.84,"l":49.65,"n":1030,"o":49.71,"t":"2026-10-16T17:40:00Z","v":56777,"vw":49.752684},{"c":49.715,"h":49.84,"l":49.715,"n":967,"o":49.8,"t":"2026-10-16T17:45:00Z","v":57291,"vw":49.769845},{"c":49.62,"h":49.76,"l":49.595,"n":1063,"o":49.72,"t":"2026-10-16T17:50:00Z","v":91678,"vw":49.698872},{"c":49.48,"h":49.695,"l":49.3909,"n":793,"o":49.65,"t":"2026-10-16T17:55:00Z","v":72179,"vw":49.577018},{"c":49.55,"h":49.56,"l":49.325,"n":798,"o":49.465,"t":"2026-10-16T18:00:00Z","v":84633,"vw":49.409109},{"c":49.49,"h":49.59,"l":49.47,"n":854,"o":49.54,"t":"2026-10-16T18:05:00Z","v":46625,"vw":49.527318},{"c":49.33,"h":49.49,"l":49.32,"n":689,"o":49.49,"t":"2026-10-16T18:10:00Z","v":39375,"vw":49.408554},{"c":49.38,"h":49.39,"l":49.225,"n":801,"o":49.335,"t":"2026-10-16T18:15:00Z","v":51269,"vw":49.320351},{"c":49.355,"h":49.425,"l":49.325,"n":637,"o":49.37,"t":"2026-10-16T18:20:00Z","v":43109,"vw":49.372001},{"c":49.28,"h":49.405,"l":49.252,"n":561,"o":49.355,"t":"2026-10-16T18:25:00Z","v":31298,"vw":49.324922},{"c":49.35,"h":49.395,"l":49.25,"n":724,"o":49.28,"t":"2026-10-16T18:30:00Z","v":54006,"vw":49.321242},{"c":49.38,"h":49.395,"l":49.28,"n":645,"o":49.35,"t":"2026-10-16T18:35:00Z","v":42246,"vw":49.340259},{"c":49.475,"h":49.5,"l":49.375,"n":745,"o":49.4,"t":"2026-10-16T18:40:00Z","v":62558,"vw":49.411471},{"c":49.425,"h":49.5,"l":49.28,"n":1189,"o":49.475,"t":"2026-10-16T18:45:00Z","v":145319,"vw":49.423528},{"c":49.33,"h":49.46,"l":49.29,"n":653,"o":49.44,"t":"2026-10-16T18:50:00Z","v":45367,"vw":49.404471},{"c":49.41,"h":49.415,"l":49.28,"n":817,"o":49.335,"t":"2026-10-16T18:55:00Z","v":47512,"vw":49.35663},{"c":49.2751,"h":49.42,"l":49.26,"n":986,"o":49.41,"t":"2026-10-16T19:00:00Z","v":57360,"vw":49.338625},{"c":49.33,"h":49.37,"l":49.27,"n":760,"o":49.27,"t":"2026-10-16T19:05:00Z","v":38158,"vw":49.321713},{"c":49.56,"h":49.57,"l":49.35,"n":803,"o":49.35,"t":"2026-10-16T19:10:00Z","v":53932,"vw":49.458897},{"c":49.42,"h":49.6135,"l":49.38,"n":876,"o":49.57,"t":"2026-10-16T19:15:00Z","v":49946,"vw":49.516558},{"c":49.52,"h":49.52,"l":49.39,"n":612,"o":49.39,"t":"2026-10-16T19:20:00Z","v":30388,"vw":49.433503},{"c":49.48,"h":49.575,"l":49.465,"n":991,"o":49.49,"t":"2026-10-16T19:25:00Z","v":50570,"vw":49.526322},{"c":49.4,"h":49.54,"l":49.34,"n":1001,"o":49.505,"t":"2026-10-16T19:30:00Z","v":58738,"vw":49.455971},{"c":49.43,"h":49.47,"l":49.3214,"n":739,"o":49.41,"t":"2026-10-16T19:35:00Z","v":46155,"vw":49.393644},{"c":49.39,"h":49.46,"l":49.1801,"n":1812,"o":49.425,"t":"2026-10-16T19:40:00Z","v":112560,"vw":49.300565},{"c":49.2,"h":49.42,"l":49.12,"n":1751,"o":49.41,"t":"2026-10-16T19:45:00Z","v":114836,"vw":49.322953},{"c":49.305,"h":49.36,"l":49.215,"n":2673,"o":49.215,"t":"2026-10-16T19:50:00Z","v":171991,"vw":49.299312},{"c":49.54,"h":49.595,"l":49.31,"n":7336,"o":49.32,"t":"2026-10-16T19:55:00Z","v":681302,"vw":49.501692},{"c":49.65,"h":49.65,"l":49.53,"n":81,"o":49.53,"t":"2026-10-16T20:00:00Z","v":867692,"vw":49.550198},{"c":49.25,"h":49.25,"l":49.25,"n":2,"o":49.25,"t":"2026-10-16T20:15:00Z","v":205,"vw":49.25},{"c":49.55,"h":49.55,"l":49.54,"n":56,"o":49.54,"t":"2026-10-16T20:20:00Z","v":4027,"vw":49.549212},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-16T20:40:00Z","v":808,"vw":49.55},{"c":49.46,"h":49.46,"l":49.46,"n":2,"o":49.46,"t":"2026-10-16T20:50:00Z","v":147,"vw":49.46},{"c":49.65,"h":49.65,"l":49.49,"n":12,"o":49.49,"t":"2026-10-16T20:55:00Z","v":567,"vw":49.588},{"c":49.5,"h":49.51,"l":49.5,"n":6,"o":49.51,"t":"2026-10-16T21:15:00Z","v":414,"vw":49.505025}],"history":[{"c":40.79,"h":41.72,"l":39.93,"n":67495,"o":41.66,"t":"2024-10-14T04:00:00Z","v":7192131,"vw":40.892567},{"c":40.76,"h":41.3875,"l":40.39,"n":67592,"o":40.95,"t":"2024-10-15T04:00:00Z","v":6115309,"vw":40.710499},{"c":41.39,"h":41.71,"l":40.515,"n":57862,"o":40.735,"t":"2024-10-16T04:00:00Z","v":5360569,"vw":41.24323},{"c":39.86,"h":41.75,"l":39.83,"n":60079,"o":41.68,"t":"2024-10-17T04:00:00Z","v":5973375,"vw":40.271071},{"c":39.93,"h":40.155,"l":39.3,"n":62772,"o":39.99,"t":"2024-10-18T04:00:00Z","v":5751502,"vw":39.732489},{"c":40.31,"h":40.37,"l":39.46,"n":42986,"o":39.5,"t":"2024-10-21T04:00:00Z","v":4626917,"vw":40.127621},{"c":41.29,"h":41.66,"l":40.57,"n":56026,"o":40.84,"t":"2024-10-22T04:00:00Z","v":6027097,"vw":41.163005},{"c":41.16,"h":43,"l":41.125,"n":63804,"o":42.4,"t":"2024-10-23T04:00:00Z","v":5882382,"vw":41.601422},{"c":41.78,"h":41.94,"l":41.17,"n":56621,"o":41.43,"t":"2024-10-24T04:00:00Z","v":4923055,"vw":41.721226},{"c":42.14,"h":42.495,"l":41.94,"n":55040,"o":42.14,"t":"2024-10-25T04:00:00Z","v":7142449,"vw":42.144929},{"c":42.3,"h":43.145,"l":42.18,"n":48497,"o":42.59,"t":"2024-10-28T04:00:00Z","v":5830532,"vw":42.594182},{"c":42.61,"h":42.96,"l":41.5,"n":53557,"o":42.145,"t":"2024-10-29T04:00:00Z","v":5487389,"vw":42.616492},{"c":43.14,"h":43.54,"l":42.36,"n":71852,"o":42.72,"t":"2024-10-30T04:00:00Z","v":6682811,"vw":43.169543},{"c":51.72,"h":52.65,"l":48,"n":329097,"o":51.12,"t":"2024-10-31T04:00:00Z","v":37475785,"vw":50.929203},{"c":51.44,"h":52.07,"l":50.66,"n":108011,"o":51.11,"t":"2024-11-01T04:00:00Z","v":12925147,"vw":51.594518},{"c":50,"h":53.07,"l":49.97,"n":155862,"o":52.74,"t":"2024-11-04T05:00:00Z","v":19491439,"vw":50.995879},{"c":51.18,"h":51.6099,"l":49.61,"n":103249,"o":49.92,"t":"2024-11-05T05:00:00Z","v":10265805,"vw":50.993985},{"c":52.9,"h":53,"l":50.85,"n":92011,"o":51.99,"t":"2024-11-06T05:00:00Z","v":8570916,"vw":52.155708},{"c":53.11,"h":53.66,"l":51.8501,"n":81832,"o":52.88,"t":"2024-11-07T05:00:00Z","v":7974557,"vw":53.128361},{"c":52.4,"h":54.07,"l":52.17,"n":96323,"o":52.88,"t":"2024-11-08T05:00:00Z","v":8165613,"vw":52.737514},{"c":54.56,"h":55.1,"l":52.38,"n":113509,"o":52.45,"t":"2024-11-11T05:00:00Z","v":12354532,"vw":54.38885},{"c":54.38,"h":55.09,"l":54.1,"n":65468,"o":54.15,"t":"2024-11-12T05:00:00Z","v":10280627,"vw":54.650221},{"c":53.14,"h":54.65,"l":52.91,"n":69646,"o":54.45,"t":"2024-11-13T05:00:00Z","v":8333890,"vw":53.531743},{"c":52.73,"h":53.57,"l":51.82,"n":66690,"o":52.37,"t":"2024-11-14T05:00:00Z","v":6913566,"vw":52.958415},{"c":50.73,"h":52.53,"l":50.68,"n":95205,"o":52.5,"t":"2024-11-15T05:00:00Z","v":9122580,"vw":51.368837},{"c":51.03,"h":51.25,"l":50.21,"n":77047,"o":51,"t":"2024-11-18T05:00:00Z","v":14484486,"vw":50.724569},{"c":52.24,"h":53.16,"l":50.53,"n":71025,"o":50.53,"t":"2024-11-19T05:00:00Z","v":9487447,"vw":52.254901},{"c":51.52,"h":52.32,"l":50.6,"n":107308,"o":52.29,"t":"2024-11-20T05:00:00Z","v":13117269,"vw":51.404927},{"c":49.35,"h":51.4,"l":48.1,"n":138622,"o":51.035,"t":"2024-11-21T05:00:00Z","v":15731639,"vw":49.382064},{"c":49.38,"h":50.3759,"l":48.61,"n":62225,"o":49.28,"t":"2024-11-22T05:00:00Z","v":6826557,"vw":49.544426},{"c":49.16,"h":49.49,"l":47.95,"n":85033,"o":49.13,"t":"2024-11-25T05:00:00Z","v":9519130,"vw":48.806928},{"c":49.06,"h":50.01,"l":48.93,"n":66218,"o":49.18,"t":"2024-11-26T05:00:00Z","v":6919336,"vw":49.49145},{"c":49.37,"h":50.545,"l":48.61,"n":61677,"o":49.09,"t":"2024-11-27T05:00:00Z","v":5617883,"vw":49.597217},{"c":50.13,"h":50.73,"l":49.68,"n":35607,"o":49.81,"t":"2024-11-29T05:00:00Z","v":3629228,"vw":50.182919},{"c":52.16,"h":52.65,"l":50.94,"n":81856,"o":50.99,"t":"2024-12-02T05:00:00Z","v":8231654,"vw":52.005191},{"c":53.53,"h":53.63,"l":51.63,"n":65848,"o":51.76,"t":"2024-12-03T05:00:00Z","v":6239366,"vw":52.754014},{"c":54.54,"h":54.61,"l":53.36,"n":67431,"o":53.92,"t":"2024-12-04T05:00:00Z","v":5883503,"vw":54.163306},{"c":58.94,"h":59.14,"l":54.73,"n":200595,"o":54.94,"t":"2024-12-05T05:00:00Z","v":21008695,"vw":58.063483},{"c":59.31,"h":59.8,"l":57.76,"n":97557,"o":58.87,"t":"2024-12-06T05:00:00Z","v":8964106,"vw":59.148677},{"c":56.93,"h":59.22,"l":55.6104,"n":106063,"o":59.22,"t":"2024-12-09T05:00:00Z","v":8585134,"vw":56.788824},{"c":56.26,"h":57.41,"l":55.65,"n":65530,"o":56.91,"t":"2024-12-10T05:00:00Z","v":5276999,"vw":56.345146},{"c":59.89,"h":61.01,"l":57.65,"n":124858,"o":58.41,"t":"2024-12-11T05:00:00Z","v":13017117,"vw":59.69486},{"c":59.61,"h":61.05,"l":58.6,"n":76248,"o":59.89,"t":"2024-12-12T05:00:00Z","v":6492403,"vw":59.97327},{"c":59.6,"h":60.217,"l":58.7762,"n":57334,"o":60,"t":"2024-12-13T05:00:00Z","v":5793531,"vw":59.571973},{"c":61.45,"h":61.77,"l":58.424,"n":73129,"o":58.87,"t":"2024-12-16T05:00:00Z","v":6389609,"vw":61.210314},{"c":61.25,"h":61.35,"l":59.3201,"n":64853,"o":60.85,"t":"2024-12-17T05:00:00Z","v":5141349,"vw":60.671893},{"c":58.8,"h":61.53,"l":58.24,"n":81216,"o":60.833,"t":"2024-12-18T05:00:00Z","v":7498766,"vw":59.666871},{"c":58.91,"h":59.565,"l":57.88,"n":77884,"o":58.33,"t":"2024-12-19T05:00:00Z","v":5903672,"vw":58.868652},{"c":60.11,"h":60.17,"l":57.49,"n":57537,"o":57.92,"t":"2024-12-20T05:00:00Z","v":8456404,"vw":59.832163},{"c":59.27,"h":60.63,"l":59.05,"n":50993,"o":60.44,"t":"2024-12-23T05:00:00Z","v":4592649,"vw":59.557599},{"c":59.56,"h":59.63,"l":57.8911,"n":32212,"o":59.17,"t":"2024-12-24T05:00:00Z","v":2071751,"vw":58.965953},{"c":59.93,"h":60.1,"l":58.85,"n":43088,"o":59,"t":"2024-12-26T05:00:00Z","v":2723140,"vw":59.711061},{"c":59.45,"h":59.95,"l":58.33,"n":46136,"o":59.95,"t":"2024-12-27T05:00:00Z","v":3353382,"vw":59.142642},{"c":58.48,"h":59.209,"l":57.3,"n":46320,"o":58.13,"t":"2024-12-30T05:00:00Z","v":3756871,"vw":58.427945},{"c":57.86,"h":58.7812,"l":57.71,"n":39231,"o":58.52,"t":"2024-12-31T05:00:00Z","v":2887975,"vw":58.076416},{"c":58.84,"h":59.105,"l":57.02,"n":64130,"o":58.5,"t":"2025-01-02T05:00:00Z","v":4918810,"vw":58.505089},{"c":60.47,"h":61,"l":59.13,"n":62551,"o":59.13,"t":"2025-01-03T05:00:00Z","v":4657284,"vw":60.343428},{"c":61.93,"h":62.4199,"l":60.57,"n":80744,"o":60.71,"t":"2025-01-06T05:00:00Z","v":7279936,"vw":61.676607},{"c":61.3,"h":62.48,"l":59.96,"n":80468,"o":62.41,"t":"2025-01-07T05:00:00Z","v":5780754,"vw":61.129325},{"c":62.05,"h":63.58,"l":60.71,"n":87260,"o":62.83,"t":"2025-01-08T05:00:00Z","v":8283571,"vw":62.296615},{"c":61.82,"h":62.1999,"l":60.1335,"n":81619,"o":61.36,"t":"2025-01-10T05:00:00Z","v":6191024,"vw":61.452243},{"c":61.37,"h":61.42,"l":59.39,"n":84239,"o":60.57,"t":"2025-01-13T05:00:00Z","v":7364082,"vw":60.417855},{"c":62.26,"h":62.98,"l":61.33,"n":80739,"o":62.145,"t":"2025-01-14T05:00:00Z","v":7653462,"vw":62.262303},{"c":63.74,"h":64.43,"l":62.79,"n":76883,"o":63.515,"t":"2025-01-15T05:00:00Z","v":6072557,"vw":63.673564},{"c":65.26,"h":66.51,"l":64.3,"n":110946,"o":64.53,"t":"2025-01-16T05:00:00Z","v":9823869,"vw":65.54564},{"c":65.53,"h":66.4499,"l":65.1301,"n":80692,"o":66.28,"t":"2025-01-17T05:00:00Z","v":5766953,"vw":65.803464},{"c":66.1,"h":66.86,"l":65.63,"n":68574,"o":66.37,"t":"2025-01-21T05:00:00Z","v":5421141,"vw":66.101851},{"c":66,"h":66.85,"l":65.21,"n":64348,"o":66.52,"t":"2025-01-22T05:00:00Z","v":5600355,"vw":65.955547},{"c":67.11,"h":67.32,"l":64.1,"n":47098,"o":64.77,"t":"2025-01-23T05:00:00Z","v":6112464,"vw":66.332823},{"c":67.07,"h":67.43,"l":66.52,"n":39748,"o":67.2,"t":"2025-01-24T05:00:00Z","v":3650626,"vw":66.944323},{"c":67.17,"h":67.864,"l":63.88,"n":64852,"o":64.32,"t":"2025-01-27T05:00:00Z","v":5308557,"vw":66.862191},{"c":68.43,"h":69.12,"l":66.91,"n":60696,"o":67.465,"t":"2025-01-28T05:00:00Z","v":5572091,"vw":68.456376},{"c":70.08,"h":70.68,"l":68.06,"n":70500,"o":68.85,"t":"2025-01-29T05:00:00Z","v":6473026,"vw":69.763824},{"c":71.38,"h":71.765,"l":69.5,"n":83680,"o":70.05,"t":"2025-01-30T05:00:00Z","v":11757597,"vw":71.230047},{"c":71.07,"h":71.89,"l":70.25,"n":96080,"o":71.5,"t":"2025-01-31T05:00:00Z","v":10723360,"vw":71.107448},{"c":70.68,"h":71.7,"l":69.63,"n":85774,"o":69.63,"t":"2025-02-03T05:00:00Z","v":7744337,"vw":70.824264},{"c":73.79,"h":73.86,"l":71.31,"n":84169,"o":71.94,"t":"2025-02-04T05:00:00Z","v":9066810,"vw":72.773825},{"c":75.47,"h":75.74,"l":73.47,"n":128029,"o":74.21,"t":"2025-02-05T05:00:00Z","v":13637942,"vw":74.894568},{"c":67.12,"h":67.86,"l":60.01,"n":478655,"o":60.135,"t":"2025-02-06T05:00:00Z","v":52586499,"vw":64.970409},{"c":66.28,"h":69.15,"l":64.335,"n":259304,"o":66.69,"t":"2025-02-07T05:00:00Z","v":23976402,"vw":66.78084},{"c":65.05,"h":65.99,"l":63.63,"n":115286,"o":64.78,"t":"2025-02-10T05:00:00Z","v":11076295,"vw":65.110437},{"c":66.05,"h":66.5,"l":63.75,"n":84814,"o":64.15,"t":"2025-02-11T05:00:00Z","v":8893365,"vw":65.896247},{"c":64.2,"h":66.28,"l":63.96,"n":73012,"o":65.37,"t":"2025-02-12T05:00:00Z","v":6736464,"vw":65.029696},{"c":65.53,"h":65.6,"l":63.22,"n":84411,"o":63.82,"t":"2025-02-13T05:00:00Z","v":7822427,"vw":64.44986},{"c":66.75,"h":67.18,"l":65.25,"n":66304,"o":65.48,"t":"2025-02-14T05:00:00Z","v":6356587,"vw":66.540728},{"c":66.1,"h":67.17,"l":64.67,"n":66703,"o":66.83,"t":"2025-02-18T05:00:00Z","v":7276842,"vw":65.792524},{"c":63.64,"h":66.88,"l":63.63,"n":68614,"o":66.19,"t":"2025-02-19T05:00:00Z","v":5527403,"vw":64.260136},{"c":62.82,"h":63.59,"l":60.76,"n":137928,"o":63.47,"t":"2025-02-20T05:00:00Z","v":13014072,"vw":61.771925},{"c":62.51,"h":63,"l":62.0401,"n":75439,"o":62.82,"t":"2025-02-21T05:00:00Z","v":6810514,"vw":62.542751},{"c":61.07,"h":61.8399,"l":59.9,"n":80029,"o":61.3,"t":"2025-02-24T05:00:00Z","v":8743059,"vw":60.955498},{"c":59.4,"h":60.575,"l":58.51,"n":90128,"o":60.5,"t":"2025-02-25T05:00:00Z","v":7713139,"vw":59.436112},{"c":59.78,"h":61.05,"l":59.074,"n":63211,"o":59.385,"t":"2025-02-26T05:00:00Z","v":9741235,"vw":60.093708},{"c":60.43,"h":62.79,"l":60.28,"n":79631,"o":61.26,"t":"2025-02-27T05:00:00Z","v":14136806,"vw":61.502875},{"c":63.64,"h":64.44,"l":61.8,"n":120631,"o":62.4,"t":"2025-02-28T05:00:00Z","v":13449406,"vw":63.477717},{"c":62.18,"h":65.17,"l":61.86,"n":82076,"o":64.4,"t":"2025-03-03T05:00:00Z","v":8510766,"vw":63.630136},{"c":62.66,"h":63.27,"l":58.6,"n":101413,"o":60.8,"t":"2025-03-04T05:00:00Z","v":9304440,"vw":60.970785},{"c":63.31,"h":63.58,"l":61.26,"n":48777,"o":62.87,"t":"2025-03-05T05:00:00Z","v":3672246,"vw":62.792239},{"c":58.57,"h":62.38,"l":58.37,"n":68347,"o":62.04,"t":"2025-03-06T05:00:00Z","v":5941971,"vw":59.473744},{"c":57.17,"h":59.325,"l":53.58,"n":127237,"o":58.2,"t":"2025-03-07T05:00:00Z","v":11386622,"vw":56.332393},{"c":53.77,"h":55.98,"l":52.3,"n":127966,"o":55.94,"t":"2025-03-10T04:00:00Z","v":12828668,"vw":53.566709},{"c":54.75,"h":55.37,"l":52.56,"n":136256,"o":53.46,"t":"2025-03-11T04:00:00Z","v":16627714,"vw":53.969552},{"c":56.86,"h":57.54,"l":55.46,"n":86613,"o":56.665,"t":"2025-03-12T04:00:00Z","v":7632251,"vw":56.761563},{"c":55.73,"h":57.85,"l":54.57,"n":109297,"o":57.82,"t":"2025-03-13T04:00:00Z","v":13423997,"vw":55.725098},{"c":56.51,"h":58.44,"l":55.5,"n":93889,"o":57.36,"t":"2025-03-14T04:00:00Z","v":11659665,"vw":56.579763},{"c":56.97,"h":57.98,"l":56.22,"n":79291,"o":56.45,"t":"2025-03-17T04:00:00Z","v":7443279,"vw":57.10995},{"c":55.98,"h":57.11,"l":54.97,"n":67345,"o":56.82,"t":"2025-03-18T04:00:00Z","v":4833906,"vw":55.895782},{"c":58.1,"h":58.77,"l":55.8,"n":73357,"o":56.12,"t":"2025-03-19T04:00:00Z","v":7160370,"vw":57.966585},{"c":57.92,"h":59.4,"l":57.23,"n":60286,"o":57.74,"t":"2025-03-20T04:00:00Z","v":5489204,"vw":58.319907},{"c":61.16,"h":61.44,"l":57.1,"n":118904,"o":58.21,"t":"2025-03-21T04:00:00Z","v":13370947,"vw":60.415704},{"c":61.18,"h":62.5,"l":60.785,"n":68048,"o":61.925,"t":"2025-03-24T04:00:00Z","v":7901439,"vw":61.428025},{"c":62.01,"h":62.6592,"l":60.64,"n":48789,"o":61.7,"t":"2025-03-25T04:00:00Z","v":4742355,"vw":61.819914},{"c":60.36,"h":62.13,"l":60.01,"n":46506,"o":61.86,"t":"2025-03-26T04:00:00Z","v":3657335,"vw":60.567889},{"c":59.5,"h":60.61,"l":59.17,"n":40498,"o":59.75,"t":"2025-03-27T04:00:00Z","v":3415887,"vw":59.784242},{"c":59.07,"h":60.89,"l":58.4373,"n":62831,"o":59.25,"t":"2025-03-28T04:00:00Z","v":6546551,"vw":59.181289},{"c":58.29,"h":58.62,"l":56.3226,"n":52549,"o":57.65,"t":"2025-03-31T04:00:00Z","v":5148820,"vw":58.01077},{"c":60.99,"h":62.23,"l":58.22,"n":127108,"o":62.23,"t":"2025-04-01T04:00:00Z","v":13916965,"vw":60.53732},{"c":61.61,"h":63.78,"l":60.33,"n":105888,"o":60.415,"t":"2025-04-02T04:00:00Z","v":9558988,"vw":62.193269},{"c":58.22,"h":59.53,"l":57.49,"n":84120,"o":57.885,"t":"2025-04-03T04:00:00Z","v":6559493,"vw":58.288361},{"c":52.96,"h":56.5,"l":51.27,"n":117519,"o":55.89,"t":"2025-04-04T04:00:00Z","v":10526234,"vw":53.502884},{"c":52.53,"h":56.08,"l":50.1,"n":90294,"o":50.51,"t":"2025-04-07T04:00:00Z","v":7628384,"vw":52.461475},{"c":51.22,"h":55.24,"l":50.2801,"n":70383,"o":54.51,"t":"2025-04-08T04:00:00Z","v":5376883,"vw":52.337732},{"c":57.31,"h":57.395,"l":50.84,"n":107480,"o":51.175,"t":"2025-04-09T04:00:00Z","v":9855573,"vw":55.084832},{"c":56.12,"h":57.125,"l":54.14,"n":86887,"o":57.11,"t":"2025-04-10T04:00:00Z","v":7466406,"vw":55.798597},{"c":57.26,"h":57.73,"l":55.2,"n":72653,"o":55.215,"t":"2025-04-11T04:00:00Z","v":5989287,"vw":56.711195},{"c":56.91,"h":58.8,"l":56.0308,"n":57002,"o":58.48,"t":"2025-04-14T04:00:00Z","v":4406139,"vw":56.952949},{"c":58.88,"h":59.9,"l":57.16,"n":68456,"o":57.2,"t":"2025-04-15T04:00:00Z","v":6082894,"vw":58.880737},{"c":59.09,"h":60,"l":57.86,"n":66787,"o":58.12,"t":"2025-04-16T04:00:00Z","v":6835107,"vw":59.113041},{"c":59.71,"h":60.63,"l":58.9078,"n":57757,"o":59.3,"t":"2025-04-17T04:00:00Z","v":5119353,"vw":59.730612},{"c":59.91,"h":60.56,"l":58.73,"n":65759,"o":59.6,"t":"2025-04-21T04:00:00Z","v":5899827,"vw":59.584458},{"c":62.15,"h":62.72,"l":60.605,"n":71771,"o":60.63,"t":"2025-04-22T04:00:00Z","v":6128147,"vw":62.046072},{"c":63.48,"h":64.63,"l":62.65,"n":89249,"o":64.075,"t":"2025-04-23T04:00:00Z","v":6948960,"vw":63.54258},{"c":65.69,"h":65.99,"l":62.79,"n":74095,"o":62.79,"t":"2025-04-24T04:00:00Z","v":7671804,"vw":65.232654},{"c":66.58,"h":66.8999,"l":65.42,"n":59191,"o":65.555,"t":"2025-04-25T04:00:00Z","v":4441564,"vw":66.233157},{"c":66.43,"h":67.0999,"l":65.65,"n":61496,"o":66.38,"t":"2025-04-28T04:00:00Z","v":5738302,"vw":66.341406},{"c":66.4,"h":66.84,"l":65.54,"n":97427,"o":66.43,"t":"2025-04-29T04:00:00Z","v":8248182,"vw":66.255617},{"c":67.05,"h":67.07,"l":63.5,"n":114544,"o":63.945,"t":"2025-04-30T04:00:00Z","v":10361309,"vw":66.098405},{"c":69,"h":71.6,"l":66.5,"n":201035,"o":70.11,"t":"2025-05-01T04:00:00Z","v":21650106,"vw":69.010868},{"c":74.09,"h":74.24,"l":71.2,"n":159280,"o":71.38,"t":"2025-05-02T04:00:00Z","v":15015558,"vw":73.22085},{"c":71.82,"h":72.95,"l":71.27,"n":121539,"o":71.98,"t":"2025-05-05T04:00:00Z","v":11736362,"vw":72.136588},{"c":70.77,"h":71.58,"l":68.55,"n":119314,"o":70,"t":"2025-05-06T04:00:00Z","v":10523076,"vw":70.377493},{"c":70.44,"h":71.865,"l":70.09,"n":76602,"o":71.03,"t":"2025-05-07T04:00:00Z","v":5416226,"vw":70.727243},{"c":70.05,"h":71.61,"l":69.88,"n":68669,"o":70.87,"t":"2025-05-08T04:00:00Z","v":4736762,"vw":70.654616},{"c":71.88,"h":72.47,"l":70.17,"n":79118,"o":70.21,"t":"2025-05-09T04:00:00Z","v":7287080,"vw":71.73717},{"c":73.49,"h":74.6,"l":70.96,"n":103700,"o":73.01,"t":"2025-05-12T04:00:00Z","v":8716355,"vw":73.490557},{"c":77.02,"h":77.24,"l":73.38,"n":138634,"o":73.93,"t":"2025-05-13T04:00:00Z","v":12375793,"vw":76.116899},{"c":79.45,"h":79.5,"l":77.26,"n":127442,"o":77.4,"t":"2025-05-14T04:00:00Z","v":10788036,"vw":78.874227},{"c":80.77,"h":80.9,"l":78.69,"n":128050,"o":79.74,"t":"2025-05-15T04:00:00Z","v":11137495,"vw":80.092171},{"c":81.27,"h":82.02,"l":80.43,"n":109393,"o":80.43,"t":"2025-05-16T04:00:00Z","v":9291942,"vw":81.571937},{"c":81.21,"h":81.9659,"l":78.66,"n":85043,"o":79.13,"t":"2025-05-19T04:00:00Z","v":7479837,"vw":80.841921},{"c":81.71,"h":81.9,"l":80.06,"n":110947,"o":81.67,"t":"2025-05-20T04:00:00Z","v":9476160,"vw":80.904793},{"c":81.16,"h":83.04,"l":80.6,"n":84273,"o":81.05,"t":"2025-05-21T04:00:00Z","v":6541817,"vw":81.865067},{"c":81.81,"h":82.94,"l":81.03,"n":86828,"o":81.1,"t":"2025-05-22T04:00:00Z","v":6929543,"vw":82.127273},{"c":82.26,"h":82.96,"l":80.13,"n":51661,"o":80.5,"t":"2025-05-23T04:00:00Z","v":4579050,"vw":82.299652},{"c":85.43,"h":85.465,"l":83,"n":98710,"o":83.2,"t":"2025-05-27T04:00:00Z","v":8085516,"vw":84.992169},{"c":84.64,"h":85.98,"l":84.58,"n":67266,"o":85.06,"t":"2025-05-28T04:00:00Z","v":5682760,"vw":85.108035},{"c":84.79,"h":85.32,"l":83.7433,"n":66095,"o":85.035,"t":"2025-05-29T04:00:00Z","v":4666005,"vw":84.735847},{"c":86.98,"h":87.16,"l":84.415,"n":98767,"o":85.8,"t":"2025-05-30T04:00:00Z","v":14088926,"vw":86.46255},{"c":89.95,"h":90,"l":87.18,"n":123931,"o":87.2,"t":"2025-06-02T04:00:00Z","v":10060615,"vw":89.100458},{"c":89.95,"h":90.41,"l":88.75,"n":76199,"o":90.2,"t":"2025-06-03T04:00:00Z","v":5871661,"vw":89.799465},{"c":91.07,"h":91.68,"l":89.61,"n":85739,"o":89.61,"t":"2025-06-04T04:00:00Z","v":6569088,"vw":91.088963},{"c":94.2,"h":94.21,"l":91.15,"n":152885,"o":92,"t":"2025-06-05T04:00:00Z","v":14590753,"vw":93.235227},{"c":95.8,"h":96.28,"l":94.6,"n":145960,"o":94.83,"t":"2025-06-06T04:00:00Z","v":14102164,"vw":95.762379},{"c":93.42,"h":94.885,"l":91.81,"n":138971,"o":94.24,"t":"2025-06-09T04:00:00Z","v":11066780,"vw":93.251529},{"c":93.72,"h":94.7899,"l":91.65,"n":92273,"o":92.99,"t":"2025-06-10T04:00:00Z","v":7740074,"vw":93.407303},{"c":96.17,"h":96.45,"l":93.67,"n":80946,"o":93.73,"t":"2025-06-11T04:00:00Z","v":6621093,"vw":95.729275},{"c":95.11,"h":98.15,"l":94.59,"n":88040,"o":96.19,"t":"2025-06-12T04:00:00Z","v":8674421,"vw":95.987968},{"c":97.17,"h":97.58,"l":93.73,"n":96358,"o":93.8,"t":"2025-06-13T04:00:00Z","v":9216140,"vw":96.442972},{"c":100.44,"h":100.76,"l":98.02,"n":112455,"o":98.34,"t":"2025-06-16T04:00:00Z","v":9324946,"vw":100.105797},{"c":101.12,"h":101.45,"l":100.04,"n":92751,"o":100.42,"t":"2025-06-17T04:00:00Z","v":7433287,"vw":100.892475},{"c":102.65,"h":103.03,"l":101.75,"n":97892,"o":101.75,"t":"2025-06-18T04:00:00Z","v":8863310,"vw":102.527548},{"c":102.09,"h":103.57,"l":100.9014,"n":93544,"o":103.2,"t":"2025-06-20T04:00:00Z","v":9958661,"vw":102.038015},{"c":103.49,"h":104.63,"l":101.33,"n":86689,"o":101.98,"t":"2025-06-23T04:00:00Z","v":6742507,"vw":103.441554},{"c":104.78,"h":105.22,"l":103.06,"n":83038,"o":104.23,"t":"2025-06-24T04:00:00Z","v":5517168,"vw":104.712181},{"c":102.84,"h":105.3,"l":102.735,"n":82913,"o":104.99,"t":"2025-06-25T04:00:00Z","v":6601669,"vw":103.816435},{"c":105,"h":105.8,"l":102.55,"n":85352,"o":103.335,"t":"2025-06-26T04:00:00Z","v":6697291,"vw":104.957397},{"c":105.59,"h":105.87,"l":103.69,"n":90174,"o":105,"t":"2025-06-27T04:00:00Z","v":11053915,"vw":105.324219},{"c":105.2,"h":106.17,"l":103.055,"n":116310,"o":105.79,"t":"2025-06-30T04:00:00Z","v":8945928,"vw":104.607634},{"c":100.65,"h":105.28,"l":100.06,"n":136638,"o":104.61,"t":"2025-07-01T04:00:00Z","v":9733393,"vw":101.601765},{"c":102.4,"h":103.88,"l":100,"n":109065,"o":100.58,"t":"2025-07-02T04:00:00Z","v":9560949,"vw":102.562945},{"c":103.59,"h":104.32,"l":102.32,"n":50064,"o":102.41,"t":"2025-07-03T04:00:00Z","v":3215401,"vw":103.5352},{"c":107.76,"h":108,"l":102.25,"n":115932,"o":102.92,"t":"2025-07-07T04:00:00Z","v":8510546,"vw":106.837983},{"c":104.94,"h":106.85,"l":103.22,"n":84439,"o":106.485,"t":"2025-07-08T04:00:00Z","v":5961962,"vw":104.819668},{"c":106.68,"h":106.71,"l":104.3024,"n":62208,"o":105.475,"t":"2025-07-09T04:00:00Z","v":5102393,"vw":106.310753},{"c":105.03,"h":107.37,"l":102.73,"n":81709,"o":106.9,"t":"2025-07-10T04:00:00Z","v":5640419,"vw":104.837726},{"c":105.69,"h":108.1,"l":104.81,"n":73983,"o":104.95,"t":"2025-07-11T04:00:00Z","v":4544477,"vw":106.418574},{"c":111.83,"h":111.96,"l":106.35,"n":117979,"o":106.35,"t":"2025-07-14T04:00:00Z","v":8032345,"vw":110.590847},{"c":112.48,"h":113.07,"l":110.21,"n":95840,"o":110.61,"t":"2025-07-15T04:00:00Z","v":8105905,"vw":112.193651},{"c":119.02,"h":120.16,"l":112.23,"n":189662,"o":112.4,"t":"2025-07-16T04:00:00Z","v":15283485,"vw":117.841705},{"c":122.17,"h":123.33,"l":118.31,"n":128924,"o":118.89,"t":"2025-07-17T04:00:00Z","v":9859545,"vw":121.629185},{"c":124.5,"h":124.6,"l":121.35,"n":112922,"o":122.88,"t":"2025-07-18T04:00:00Z","v":8544769,"vw":123.518507},{"c":124.5,"h":127.99,"l":121.5501,"n":136846,"o":123.7506,"t":"2025-07-21T04:00:00Z","v":9627982,"vw":125.623549},{"c":120.2,"h":124.2,"l":118.6,"n":139185,"o":123.515,"t":"2025-07-22T04:00:00Z","v":10629505,"vw":120.352598},{"c":118.63,"h":119.65,"l":113.95,"n":156419,"o":118.4,"t":"2025-07-23T04:00:00Z","v":13090706,"vw":116.770711},{"c":118.12,"h":120.25,"l":117.82,"n":100070,"o":119.36,"t":"2025-07-24T04:00:00Z","v":6586395,"vw":118.871251},{"c":118.82,"h":121.79,"l":117.84,"n":88603,"o":118.57,"t":"2025-07-25T04:00:00Z","v":5551936,"vw":120.051378},{"c":120.96,"h":120.96,"l":118.16,"n":72286,"o":119.825,"t":"2025-07-28T04:00:00Z","v":5119360,"vw":119.881613},{"c":118.33,"h":122.0104,"l":116.51,"n":101094,"o":121.505,"t":"2025-07-29T04:00:00Z","v":6595866,"vw":118.52789},{"c":124.94,"h":125.51,"l":117.76,"n":154589,"o":118.14,"t":"2025-07-30T04:00:00Z","v":11351068,"vw":123.750889},{"c":137.79,"h":150.59,"l":135.65,"n":338995,"o":149.6,"t":"2025-07-31T04:00:00Z","v":24665775,"vw":141.196718},{"c":125.03,"h":133.37,"l":124.44,"n":195823,"o":132.41,"t":"2025-08-01T04:00:00Z","v":15011792,"vw":127.319857},{"c":130.7,"h":132.7897,"l":125.1,"n":163667,"o":126.15,"t":"2025-08-04T04:00:00Z","v":13557749,"vw":130.173746},{"c":127.11,"h":130.72,"l":126.31,"n":101799,"o":129.14,"t":"2025-08-05T04:00:00Z","v":7409744,"vw":127.850288},{"c":134.14,"h":134.35,"l":126.7,"n":114861,"o":126.88,"t":"2025-08-06T04:00:00Z","v":7787459,"vw":132.351507},{"c":129.63,"h":135.08,"l":127.38,"n":108594,"o":134.31,"t":"2025-08-07T04:00:00Z","v":7124450,"vw":130.865244},{"c":128.71,"h":132.96,"l":128.3654,"n":93941,"o":130.85,"t":"2025-08-08T04:00:00Z","v":5704885,"vw":130.052075},{"c":130.74,"h":132.58,"l":127.01,"n":93820,"o":128.5,"t":"2025-08-11T04:00:00Z","v":6810789,"vw":130.987969},{"c":129.53,"h":133.62,"l":128.73,"n":105770,"o":131,"t":"2025-08-12T04:00:00Z","v":5713741,"vw":130.095313},{"c":126.78,"h":130.23,"l":123.1,"n":129760,"o":129.81,"t":"2025-08-13T04:00:00Z","v":7721665,"vw":125.860888},{"c":125.28,"h":129.27,"l":124.97,"n":119355,"o":126.91,"t":"2025-08-14T04:00:00Z","v":6504153,"vw":126.42589},{"c":117.34,"h":117.63,"l":112,"n":246419,"o":113.83,"t":"2025-08-15T04:00:00Z","v":18735673,"vw":115.485633},{"c":119.95,"h":121.3,"l":112.12,"n":186577,"o":115.46,"t":"2025-08-18T04:00:00Z","v":14632488,"vw":117.690778},{"c":118.28,"h":119.93,"l":115.725,"n":112370,"o":118.35,"t":"2025-08-19T04:00:00Z","v":7512573,"vw":118.271497},{"c":118.49,"h":120.305,"l":114.87,"n":176351,"o":117.7,"t":"2025-08-20T04:00:00Z","v":14166728,"vw":118.207755},{"c":114.85,"h":118,"l":113.7,"n":104054,"o":116.39,"t":"2025-08-21T04:00:00Z","v":7005220,"vw":115.223431},{"c":117.52,"h":119.41,"l":114.12,"n":108784,"o":115.78,"t":"2025-08-22T04:00:00Z","v":7644719,"vw":117.556531},{"c":124.81,"h":127.55,"l":122,"n":186209,"o":123.22,"t":"2025-08-25T04:00:00Z","v":13501137,"vw":125.308878},{"c":124.76,"h":126.95,"l":122.63,"n":120883,"o":123.625,"t":"2025-08-26T04:00:00Z","v":13720764,"vw":124.948574},{"c":122.7,"h":125.06,"l":121.28,"n":99089,"o":124.99,"t":"2025-08-27T04:00:00Z","v":6751194,"vw":123.270722},{"c":126.88,"h":128.14,"l":123.215,"n":105178,"o":123.725,"t":"2025-08-28T04:00:00Z","v":6445828,"vw":126.665426},{"c":124.59,"h":126.7,"l":122.6,"n":93201,"o":125.99,"t":"2025-08-29T04:00:00Z","v":5446141,"vw":124.255221},{"c":128.47,"h":129.01,"l":119.16,"n":118834,"o":121.21,"t":"2025-09-02T04:00:00Z","v":7892081,"vw":126.635208},{"c":133.46,"h":133.91,"l":128.34,"n":148644,"o":129.105,"t":"2025-09-03T04:00:00Z","v":10665053,"vw":132.418219},{"c":129.79,"h":135.6699,"l":127.59,"n":122051,"o":134.2,"t":"2025-09-04T04:00:00Z","v":8036013,"vw":130.964441},{"c":127.69,"h":132.13,"l":124.95,"n":116582,"o":131.84,"t":"2025-09-05T04:00:00Z","v":6946039,"vw":127.936158},{"c":128.47,"h":130.63,"l":127.21,"n":129362,"o":129.74,"t":"2025-09-08T04:00:00Z","v":8337998,"vw":128.834147},{"c":131.79,"h":134.38,"l":129.9,"n":105992,"o":129.9,"t":"2025-09-09T04:00:00Z","v":6537194,"vw":131.45535},{"c":132.84,"h":132.97,"l":130.7601,"n":87119,"o":132.515,"t":"2025-09-10T04:00:00Z","v":4701844,"vw":132.04536},{"c":132.96,"h":136.39,"l":131.9119,"n":133660,"o":134.83,"t":"2025-09-11T04:00:00Z","v":8600739,"vw":134.017936},{"c":133.31,"h":136.2,"l":132.5,"n":92472,"o":133.64,"t":"2025-09-12T04:00:00Z","v":5252579,"vw":133.712297},{"c":137.25,"h":139.97,"l":134.23,"n":127429,"o":134.32,"t":"2025-09-15T04:00:00Z","v":7538895,"vw":137.37347},{"c":135.84,"h":138.73,"l":135.15,"n":96502,"o":138.29,"t":"2025-09-16T04:00:00Z","v":4991120,"vw":136.089242},{"c":135.38,"h":136,"l":129.56,"n":121043,"o":135.75,"t":"2025-09-17T04:00:00Z","v":7944361,"vw":133.004953},{"c":135.54,"h":137.98,"l":133.83,"n":88282,"o":136.5,"t":"2025-09-18T04:00:00Z","v":4674770,"vw":135.51272},{"c":135.18,"h":137.83,"l":134.79,"n":93214,"o":136.295,"t":"2025-09-19T04:00:00Z","v":16750946,"vw":135.381137},{"c":136.84,"h":138.43,"l":134.1,"n":109770,"o":136.14,"t":"2025-09-22T04:00:00Z","v":6625686,"vw":136.892038},{"c":132.22,"h":137.84,"l":132.2,"n":100877,"o":137.42,"t":"2025-09-23T04:00:00Z","v":5184603,"vw":133.437649},{"c":133.13,"h":135.865,"l":132.175,"n":83371,"o":133.88,"t":"2025-09-24T04:00:00Z","v":6128406,"vw":133.668598},{"c":132.04,"h":133.4999,"l":128.75,"n":86199,"o":130.965,"t":"2025-09-25T04:00:00Z","v":4564902,"vw":131.643586},{"c":135.06,"h":135.24,"l":130.66,"n":81969,"o":132.22,"t":"2025-09-26T04:00:00Z","v":4097244,"vw":133.284549},{"c":141.56,"h":141.9999,"l":137.695,"n":135277,"o":140.71,"t":"2025-09-29T04:00:00Z","v":8665307,"vw":140.842178},{"c":138.52,"h":141.45,"l":133.12,"n":138035,"o":141,"t":"2025-09-30T04:00:00Z","v":8637057,"vw":137.213965},{"c":134.07,"h":137.95,"l":134,"n":118308,"o":136.135,"t":"2025-10-01T04:00:00Z","v":6767511,"vw":135.657047},{"c":133.5,"h":137,"l":131.81,"n":111770,"o":135.25,"t":"2025-10-02T04:00:00Z","v":6564081,"vw":133.576047},{"c":122.69,"h":127.9899,"l":120.56,"n":236723,"o":125.22,"t":"2025-10-03T04:00:00Z","v":15104312,"vw":124.190362},{"c":126.27,"h":127.105,"l":122.23,"n":123258,"o":124,"t":"2025-10-06T04:00:00Z","v":6333442,"vw":125.286578},{"c":124.99,"h":126.1,"l":122.44,"n":100352,"o":125.57,"t":"2025-10-07T04:00:00Z","v":5065292,"vw":124.358997},{"c":125.97,"h":128.5,"l":124.295,"n":86280,"o":128.34,"t":"2025-10-08T04:00:00Z","v":4381360,"vw":125.753956},{"c":126.43,"h":126.95,"l":124.5,"n":71079,"o":125.59,"t":"2025-10-09T04:00:00Z","v":4899494,"vw":126.179919},{"c":126.8,"h":130.2,"l":125.67,"n":107396,"o":126.45,"t":"2025-10-10T04:00:00Z","v":5569630,"vw":127.944569},{"c":128.24,"h":129.72,"l":124.58,"n":87274,"o":129.06,"t":"2025-10-13T04:00:00Z","v":4476361,"vw":127.547191},{"c":133.28,"h":137.43,"l":124.96,"n":143870,"o":129.5,"t":"2025-10-14T04:00:00Z","v":8548963,"vw":133.498357},{"c":138.56,"h":141.95,"l":136.66,"n":137973,"o":138.69,"t":"2025-10-15T04:00:00Z","v":8771060,"vw":139.439091},{"c":134.49,"h":139.005,"l":133,"n":116200,"o":138.73,"t":"2025-10-16T04:00:00Z","v":6151943,"vw":135.186133},{"c":132.92,"h":135.6805,"l":131.06,"n":65148,"o":133.69,"t":"2025-10-17T04:00:00Z","v":3396407,"vw":133.13481},{"c":134.84,"h":135.85,"l":130.49,"n":96358,"o":133.905,"t":"2025-10-20T04:00:00Z","v":4895713,"vw":133.946102},{"c":133.16,"h":135,"l":129.6,"n":92240,"o":135,"t":"2025-10-21T04:00:00Z","v":4718847,"vw":132.169883},{"c":128,"h":133.41,"l":125.805,"n":119693,"o":133.12,"t":"2025-10-22T04:00:00Z","v":6029630,"vw":128.111587},{"c":129.24,"h":130.825,"l":127.12,"n":69711,"o":129.13,"t":"2025-10-23T04:00:00Z","v":3578207,"vw":129.373174},{"c":127.71,"h":132.5,"l":127.65,"n":74681,"o":131.41,"t":"2025-10-24T04:00:00Z","v":3816293,"vw":129.495706},{"c":128.49,"h":131.25,"l":127.67,"n":106481,"o":129.645,"t":"2025-10-27T04:00:00Z","v":6452639,"vw":129.293847},{"c":131.72,"h":134.34,"l":130.62,"n":113683,"o":131.45,"t":"2025-10-28T04:00:00Z","v":7694989,"vw":132.386235},{"c":133.74,"h":134.67,"l":130.08,"n":124241,"o":131.5,"t":"2025-10-29T04:00:00Z","v":7389168,"vw":133.205896},{"c":113,"h":126.28,"l":111.87,"n":416791,"o":125.55,"t":"2025-10-30T04:00:00Z","v":27951077,"vw":117.841192},{"c":113.72,"h":119.8499,"l":111.2,"n":221417,"o":118.6,"t":"2025-10-31T04:00:00Z","v":17482417,"vw":113.732103},{"c":107.66,"h":113.6,"l":106.1,"n":206504,"o":112.935,"t":"2025-11-03T05:00:00Z","v":14623119,"vw":108.004154},{"c":104.13,"h":105.74,"l":102.65,"n":168335,"o":104.93,"t":"2025-11-04T05:00:00Z","v":9806900,"vw":104.128413},{"c":102.24,"h":104.83,"l":102.11,"n":114449,"o":104.6,"t":"2025-11-05T05:00:00Z","v":6977287,"vw":102.973944},{"c":101.28,"h":103.98,"l":100.6,"n":117852,"o":102,"t":"2025-11-06T05:00:00Z","v":6865330,"vw":101.93047},{"c":106.84,"h":107.42,"l":101.77,"n":137209,"o":101.77,"t":"2025-11-07T05:00:00Z","v":8371701,"vw":105.606075},{"c":105.36,"h":108.285,"l":105.26,"n":95309,"o":108.03,"t":"2025-11-10T05:00:00Z","v":6315296,"vw":106.416431},{"c":104.68,"h":105.53,"l":103.55,"n":71630,"o":104.88,"t":"2025-11-11T05:00:00Z","v":4166550,"vw":104.536516},{"c":104.34,"h":105.3,"l":102.63,"n":67132,"o":104.88,"t":"2025-11-12T05:00:00Z","v":4472221,"vw":103.963738},{"c":101.27,"h":104.21,"l":99.4,"n":122060,"o":104,"t":"2025-11-13T05:00:00Z","v":7788767,"vw":100.874462},{"c":102.28,"h":103.37,"l":98.05,"n":104795,"o":99.08,"t":"2025-11-14T05:00:00Z","v":6381681,"vw":101.827122},{"c":101.27,"h":103.775,"l":99.81,"n":74086,"o":102.25,"t":"2025-11-17T05:00:00Z","v":4006523,"vw":101.175162},{"c":101.73,"h":103.22,"l":99.96,"n":80976,"o":100.465,"t":"2025-11-18T05:00:00Z","v":4712111,"vw":101.764386},{"c":97.37,"h":100.56,"l":94.34,"n":157860,"o":100.33,"t":"2025-11-19T05:00:00Z","v":10984881,"vw":97.065085},{"c":91.7,"h":98.515,"l":91.33,"n":199729,"o":98.13,"t":"2025-11-20T05:00:00Z","v":15268869,"vw":93.93236},{"c":89.25,"h":93.27,"l":88.229,"n":150793,"o":92.12,"t":"2025-11-21T05:00:00Z","v":10463048,"vw":89.909284},{"c":90.58,"h":90.7,"l":87.08,"n":130045,"o":87.89,"t":"2025-11-24T05:00:00Z","v":11949130,"vw":89.866024},{"c":91.07,"h":91.25,"l":87.94,"n":84867,"o":89.76,"t":"2025-11-25T05:00:00Z","v":7060169,"vw":90.311543},{"c":92.73,"h":94.74,"l":92.01,"n":91358,"o":92.17,"t":"2025-11-26T05:00:00Z","v":6793373,"vw":93.352229},{"c":95.03,"h":95.74,"l":93.075,"n":48871,"o":93.61,"t":"2025-11-28T05:00:00Z","v":3131333,"vw":94.939854},{"c":93.79,"h":94.17,"l":90.65,"n":92609,"o":93.01,"t":"2025-12-01T05:00:00Z","v":6282483,"vw":93.133724},{"c":93.7,"h":95.36,"l":93.45,"n":83528,"o":94.19,"t":"2025-12-02T05:00:00Z","v":6748822,"vw":94.473334},{"c":92.1,"h":93.8,"l":91.055,"n":90055,"o":92.155,"t":"2025-12-03T05:00:00Z","v":5598993,"vw":92.470239},{"c":95.21,"h":96.14,"l":91.18,"n":105934,"o":92.6,"t":"2025-12-04T05:00:00Z","v":8113752,"vw":94.532886},{"c":96.28,"h":97.92,"l":94.145,"n":96860,"o":95.665,"t":"2025-12-05T05:00:00Z","v":6841330,"vw":95.977339},{"c":97.64,"h":97.69,"l":94.78,"n":77502,"o":96.22,"t":"2025-12-08T05:00:00Z","v":5054688,"vw":96.456336},{"c":99,"h":99.27,"l":96.78,"n":79517,"o":97.32,"t":"2025-12-09T05:00:00Z","v":5849432,"vw":98.428524},{"c":94.36,"h":99.98,"l":94.35,"n":101784,"o":99.98,"t":"2025-12-10T05:00:00Z","v":8642009,"vw":96.021769},{"c":94.34,"h":96.27,"l":93.07,"n":90561,"o":94.19,"t":"2025-12-11T05:00:00Z","v":6114960,"vw":94.569098},{"c":88.51,"h":91.88,"l":88.055,"n":117247,"o":90.875,"t":"2025-12-12T05:00:00Z","v":8443789,"vw":89.720148},{"c":86.96,"h":88.37,"l":85.91,"n":105627,"o":87.96,"t":"2025-12-15T05:00:00Z","v":7752237,"vw":87.068164},{"c":87.44,"h":87.86,"l":86.15,"n":84180,"o":87.18,"t":"2025-12-16T05:00:00Z","v":8234041,"vw":86.877533},{"c":85.91,"h":89.19,"l":85.2601,"n":86826,"o":87.5,"t":"2025-12-17T05:00:00Z","v":6185959,"vw":86.663711},{"c":83.91,"h":87.27,"l":83.52,"n":109004,"o":86.68,"t":"2025-12-18T05:00:00Z","v":9933899,"vw":84.695058},{"c":81.94,"h":84.2,"l":81.245,"n":139431,"o":84.1,"t":"2025-12-19T05:00:00Z","v":15127088,"vw":82.252452},{"c":81.98,"h":83.19,"l":81.4,"n":93259,"o":82.415,"t":"2025-12-22T05:00:00Z","v":6687819,"vw":82.11247},{"c":80.99,"h":82.04,"l":80.3001,"n":74631,"o":81.77,"t":"2025-12-23T05:00:00Z","v":6092956,"vw":81.24198},{"c":81.88,"h":82.12,"l":80.42,"n":44621,"o":80.69,"t":"2025-12-24T05:00:00Z","v":2684187,"vw":81.631213},{"c":82.22,"h":82.34,"l":80.87,"n":65162,"o":81.72,"t":"2025-12-26T05:00:00Z","v":3863678,"vw":81.923609},{"c":81.52,"h":82.14,"l":80.95,"n":66595,"o":81.12,"t":"2025-12-29T05:00:00Z","v":4526935,"vw":81.469929},{"c":81.81,"h":82.56,"l":81.36,"n":77831,"o":81.68,"t":"2025-12-30T05:00:00Z","v":5904547,"vw":81.889864},{"c":81.03,"h":81.76,"l":80.61,"n":58712,"o":81.76,"t":"2025-12-31T05:00:00Z","v":5311131,"vw":81.047837},{"c":80.95,"h":81.78,"l":78.8,"n":89476,"o":81.45,"t":"2026-01-02T05:00:00Z","v":6972181,"vw":79.955265},{"c":81.04,"h":82.38,"l":79.88,"n":90566,"o":81.4,"t":"2026-01-05T05:00:00Z","v":7991413,"vw":81.239729},{"c":75.83,"h":79.37,"l":74.95,"n":177261,"o":79.37,"t":"2026-01-06T05:00:00Z","v":15611495,"vw":76.292737},{"c":76.42,"h":77.63,"l":75.4,"n":126679,"o":76.265,"t":"2026-01-07T05:00:00Z","v":10932995,"vw":76.511772},{"c":73.89,"h":74.98,"l":71.78,"n":154220,"o":74.86,"t":"2026-01-08T05:00:00Z","v":13371121,"vw":73.022529},{"c":73.27,"h":74,"l":72.06,"n":143270,"o":73.75,"t":"2026-01-09T05:00:00Z","v":11416639,"vw":72.826038},{"c":76.72,"h":77,"l":72.83,"n":130168,"o":73.05,"t":"2026-01-12T05:00:00Z","v":11555390,"vw":75.817748},{"c":84.8,"h":85.48,"l":76.59,"n":259451,"o":76.925,"t":"2026-01-13T05:00:00Z","v":25200085,"vw":83.208942},{"c":82.87,"h":87.25,"l":82.15,"n":158090,"o":86.75,"t":"2026-01-14T05:00:00Z","v":12480586,"vw":83.707919},{"c":84.65,"h":88.23,"l":82.9,"n":181084,"o":83.85,"t":"2026-01-15T05:00:00Z","v":13949893,"vw":86.107222},{"c":87.28,"h":91.09,"l":85.26,"n":182118,"o":86,"t":"2026-01-16T05:00:00Z","v":16423803,"vw":88.716623},{"c":78.84,"h":84.76,"l":78.345,"n":183888,"o":84.55,"t":"2026-01-20T05:00:00Z","v":14447491,"vw":80.75399},{"c":75.68,"h":78.84,"l":75.12,"n":154973,"o":78.67,"t":"2026-01-21T05:00:00Z","v":13209985,"vw":76.220056},{"c":74.7,"h":77.23,"l":73.41,"n":163348,"o":76.48,"t":"2026-01-22T05:00:00Z","v":14217906,"vw":74.724347},{"c":74.12,"h":75.11,"l":73.07,"n":108250,"o":75.11,"t":"2026-01-23T05:00:00Z","v":9458539,"vw":74.000246},{"c":74.01,"h":74.2999,"l":70.55,"n":169035,"o":73.25,"t":"2026-01-26T05:00:00Z","v":15789653,"vw":72.87127},{"c":72.14,"h":75.16,"l":72.02,"n":86483,"o":74.72,"t":"2026-01-27T05:00:00Z","v":8158527,"vw":72.703152},{"c":75.27,"h":76.5,"l":72.02,"n":107457,"o":73.46,"t":"2026-01-28T05:00:00Z","v":8974525,"vw":74.980512},{"c":75.73,"h":75.75,"l":72.43,"n":110733,"o":75.13,"t":"2026-01-29T05:00:00Z","v":9220613,"vw":74.376997},{"c":65.76,"h":75.33,"l":64.5403,"n":315820,"o":74.33,"t":"2026-01-30T05:00:00Z","v":29755145,"vw":67.489669},{"c":67.48,"h":69.41,"l":66.31,"n":158649,"o":67.02,"t":"2026-02-02T05:00:00Z","v":12804138,"vw":68.003735},{"c":65.4,"h":66.945,"l":63.13,"n":158605,"o":66.945,"t":"2026-02-03T05:00:00Z","v":16417069,"vw":64.679947},{"c":63.07,"h":65.06,"l":61.83,"n":160883,"o":64.5,"t":"2026-02-04T05:00:00Z","v":15301788,"vw":63.692854},{"c":60.57,"h":64.84,"l":60.07,"n":221963,"o":62.8,"t":"2026-02-05T05:00:00Z","v":21106858,"vw":61.994832},{"c":66.42,"h":69.2,"l":60.34,"n":326281,"o":67.41,"t":"2026-02-06T05:00:00Z","v":34085856,"vw":65.627535},{"c":73.45,"h":74.43,"l":68.28,"n":227126,"o":68.76,"t":"2026-02-09T05:00:00Z","v":19558338,"vw":72.927379},{"c":71.94,"h":76.58,"l":71.15,"n":148359,"o":74.7,"t":"2026-02-10T05:00:00Z","v":13043190,"vw":72.808403},{"c":68.99,"h":73.16,"l":66.93,"n":141911,"o":71.7,"t":"2026-02-11T05:00:00Z","v":11717009,"vw":68.720021},{"c":63.15,"h":68.79,"l":61.605,"n":181570,"o":68.34,"t":"2026-02-12T05:00:00Z","v":14760977,"vw":63.404239},{"c":63.17,"h":64.54,"l":62.775,"n":111219,"o":64.01,"t":"2026-02-13T05:00:00Z","v":8424703,"vw":63.442038},{"c":63,"h":64.5982,"l":62.49,"n":98790,"o":63.88,"t":"2026-02-17T05:00:00Z","v":8686070,"vw":63.292182},{"c":63.06,"h":65.798,"l":62.5,"n":108400,"o":62.74,"t":"2026-02-18T05:00:00Z","v":9432898,"vw":63.962895},{"c":64.44,"h":65.51,"l":62.81,"n":114124,"o":63,"t":"2026-02-19T05:00:00Z","v":12135092,"vw":64.534859},{"c":62,"h":63.65,"l":60.33,"n":158334,"o":63.62,"t":"2026-02-20T05:00:00Z","v":17740175,"vw":61.711381},{"c":62.43,"h":62.84,"l":59.7,"n":117940,"o":61.7,"t":"2026-02-23T05:00:00Z","v":11559214,"vw":61.880085},{"c":67.09,"h":67.23,"l":60.64,"n":129640,"o":61.845,"t":"2026-02-24T05:00:00Z","v":11470965,"vw":65.786196},{"c":68.07,"h":68.34,"l":66.2,"n":92141,"o":66.985,"t":"2026-02-25T05:00:00Z","v":7825075,"vw":67.512178},{"c":71.4,"h":71.53,"l":67.83,"n":107173,"o":68.14,"t":"2026-02-26T05:00:00Z","v":8932293,"vw":70.530778},{"c":68.66,"h":71.19,"l":68.15,"n":109517,"o":69.72,"t":"2026-02-27T05:00:00Z","v":12021155,"vw":68.979122},{"c":67.44,"h":68.11,"l":65.22,"n":88411,"o":66.5,"t":"2026-03-02T05:00:00Z","v":7207659,"vw":66.869913},{"c":66.97,"h":67.69,"l":63.26,"n":92135,"o":64.67,"t":"2026-03-03T05:00:00Z","v":9129482,"vw":66.201624},{"c":67.4,"h":68.92,"l":65.3164,"n":92875,"o":65.63,"t":"2026-03-04T05:00:00Z","v":6758283,"vw":67.702163},{"c":66.08,"h":69.91,"l":65.0446,"n":99498,"o":67.78,"t":"2026-03-05T05:00:00Z","v":7987029,"vw":66.64542},{"c":63.53,"h":64.65,"l":62.82,"n":102277,"o":64.29,"t":"2026-03-06T05:00:00Z","v":8148767,"vw":63.691126},{"c":62.65,"h":64.09,"l":61.67,"n":138958,"o":62.455,"t":"2026-03-09T04:00:00Z","v":11185228,"vw":62.646422},{"c":58.83,"h":64,"l":58.73,"n":146885,"o":63.55,"t":"2026-03-10T04:00:00Z","v":13854855,"vw":60.015522},{"c":60.39,"h":60.76,"l":58.7,"n":87448,"o":59.45,"t":"2026-03-11T04:00:00Z","v":6714255,"vw":59.834369},{"c":56.3,"h":60.1299,"l":56.3,"n":110281,"o":59.79,"t":"2026-03-12T04:00:00Z","v":9723562,"vw":57.459248},{"c":56.42,"h":58.015,"l":55.85,"n":92176,"o":56.99,"t":"2026-03-13T04:00:00Z","v":7397293,"vw":56.617797},{"c":59.17,"h":59.49,"l":56.82,"n":100397,"o":56.88,"t":"2026-03-16T04:00:00Z","v":8332780,"vw":58.44743},{"c":57.79,"h":60.56,"l":57.25,"n":80594,"o":58.805,"t":"2026-03-17T04:00:00Z","v":7340314,"vw":58.691984},{"c":58.27,"h":59.78,"l":57,"n":84522,"o":57.35,"t":"2026-03-18T04:00:00Z","v":11068983,"vw":58.686279},{"c":57.52,"h":59.26,"l":56.16,"n":93003,"o":57.65,"t":"2026-03-19T04:00:00Z","v":8550647,"vw":57.462911},{"c":56.96,"h":57.3,"l":55.16,"n":89578,"o":57.085,"t":"2026-03-20T04:00:00Z","v":8865995,"vw":56.609484},{"c":56.84,"h":57.84,"l":55.81,"n":87233,"o":57.06,"t":"2026-03-23T04:00:00Z","v":6538263,"vw":56.826796},{"c":55,"h":57.005,"l":54.33,"n":89326,"o":56.85,"t":"2026-03-24T04:00:00Z","v":7472937,"vw":55.403445},{"c":56.65,"h":57.98,"l":55.5,"n":75868,"o":56.59,"t":"2026-03-25T04:00:00Z","v":5839349,"vw":56.476375},{"c":53.85,"h":56.65,"l":53.48,"n":91162,"o":55.5,"t":"2026-03-26T04:00:00Z","v":7759071,"vw":54.27238},{"c":52.31,"h":53.405,"l":51.72,"n":94878,"o":53.19,"t":"2026-03-27T04:00:00Z","v":7537426,"vw":52.592126},{"c":51.91,"h":52.91,"l":51.23,"n":95241,"o":52.28,"t":"2026-03-30T04:00:00Z","v":7701447,"vw":51.945575},{"c":56.56,"h":57.34,"l":52.8,"n":133520,"o":53.06,"t":"2026-03-31T04:00:00Z","v":13158180,"vw":56.137733},{"c":57.63,"h":58.91,"l":56.465,"n":108327,"o":57.065,"t":"2026-04-01T04:00:00Z","v":10896191,"vw":57.952564},{"c":60.11,"h":60.23,"l":55.8,"n":112695,"o":56.37,"t":"2026-04-02T04:00:00Z","v":10831328,"vw":59.333965},{"c":57.2,"h":60.66,"l":56.87,"n":80377,"o":59.79,"t":"2026-04-06T04:00:00Z","v":13449263,"vw":57.486593},{"c":57.5,"h":57.71,"l":55.91,"n":58288,"o":56.83,"t":"2026-04-07T04:00:00Z","v":3789920,"vw":57.084921},{"c":55.43,"h":60.54,"l":55.16,"n":88795,"o":60.105,"t":"2026-04-08T04:00:00Z","v":6756259,"vw":56.747121},{"c":55.17,"h":55.75,"l":53.2039,"n":97299,"o":54.8,"t":"2026-04-09T04:00:00Z","v":10162290,"vw":54.476244},{"c":55.59,"h":55.77,"l":52.72,"n":94528,"o":55.22,"t":"2026-04-10T04:00:00Z","v":7106451,"vw":54.701693},{"c":57.66,"h":58.9599,"l":55.5,"n":105233,"o":55.51,"t":"2026-04-13T04:00:00Z","v":10977270,"vw":57.876546},{"c":58.3,"h":59.09,"l":56.68,"n":98520,"o":57.94,"t":"2026-04-14T04:00:00Z","v":7587834,"vw":57.84825},{"c":59.79,"h":61.2,"l":58.88,"n":92691,"o":59,"t":"2026-04-15T04:00:00Z","v":7323319,"vw":60.10831},{"c":60.44,"h":62.1129,"l":59.5,"n":86264,"o":61.36,"t":"2026-04-16T04:00:00Z","v":6828318,"vw":60.62606},{"c":60.34,"h":62.99,"l":59.66,"n":90974,"o":61.74,"t":"2026-04-17T04:00:00Z","v":8001204,"vw":60.822492},{"c":61.83,"h":62.275,"l":59.69,"n":72542,"o":60,"t":"2026-04-20T04:00:00Z","v":5694632,"vw":61.489293},{"c":61.26,"h":64.42,"l":60.84,"n":98716,"o":62.01,"t":"2026-04-21T04:00:00Z","v":7917064,"vw":62.295311},{"c":59.64,"h":63,"l":59.63,"n":82384,"o":62.31,"t":"2026-04-22T04:00:00Z","v":7669917,"vw":60.408764},{"c":55.45,"h":58.46,"l":53.97,"n":137158,"o":58.46,"t":"2026-04-23T04:00:00Z","v":10762078,"vw":55.562502},{"c":56.09,"h":56.19,"l":52.62,"n":136538,"o":54.85,"t":"2026-04-24T04:00:00Z","v":11983119,"vw":54.251879},{"c":57.52,"h":57.86,"l":55.45,"n":92487,"o":55.725,"t":"2026-04-27T04:00:00Z","v":7356448,"vw":57.134791},{"c":56.11,"h":58.89,"l":55.92,"n":83816,"o":57.06,"t":"2026-04-28T04:00:00Z","v":6502523,"vw":56.618128},{"c":56.28,"h":56.89,"l":53.91,"n":79196,"o":55.65,"t":"2026-04-29T04:00:00Z","v":7029597,"vw":55.776241},{"c":55.26,"h":56.82,"l":54.91,"n":240750,"o":55.71,"t":"2026-04-30T04:00:00Z","v":23971976,"vw":55.749546},{"c":45.13,"h":47.4383,"l":41.75,"n":518671,"o":42.38,"t":"2026-05-01T04:00:00Z","v":53409064,"vw":45.281654},{"c":47.57,"h":48.43,"l":44.6,"n":198631,"o":44.92,"t":"2026-05-04T04:00:00Z","v":17676101,"vw":47.549949},{"c":44.04,"h":47.58,"l":43.5,"n":175381,"o":47.13,"t":"2026-05-05T04:00:00Z","v":18964800,"vw":44.844085},{"c":43.76,"h":44.64,"l":43.36,"n":139335,"o":44.21,"t":"2026-05-06T04:00:00Z","v":13992684,"vw":44.003976},{"c":44.78,"h":45.98,"l":44.17,"n":116360,"o":44.29,"t":"2026-05-07T04:00:00Z","v":10621327,"vw":45.038722},{"c":41.91,"h":44.489,"l":41.66,"n":183371,"o":44.13,"t":"2026-05-08T04:00:00Z","v":17106322,"vw":42.302321},{"c":41.31,"h":42.38,"l":40.95,"n":145775,"o":41.265,"t":"2026-05-11T04:00:00Z","v":14351167,"vw":41.593597},{"c":41.54,"h":43.4758,"l":41.455,"n":115549,"o":42.04,"t":"2026-05-12T04:00:00Z","v":14015048,"vw":42.206584},{"c":41.96,"h":42.24,"l":40.15,"n":98906,"o":41.12,"t":"2026-05-13T04:00:00Z","v":10782877,"vw":41.620274},{"c":43.72,"h":43.94,"l":41.3104,"n":96161,"o":42.05,"t":"2026-05-14T04:00:00Z","v":10279904,"vw":43.048847},{"c":42.85,"h":44.19,"l":42.07,"n":117693,"o":43.79,"t":"2026-05-15T04:00:00Z","v":11440424,"vw":42.763278},{"c":46.98,"h":47.5999,"l":42.65,"n":176165,"o":42.82,"t":"2026-05-18T04:00:00Z","v":16141978,"vw":46.715681},{"c":44.45,"h":47.53,"l":43.88,"n":151173,"o":47.08,"t":"2026-05-19T04:00:00Z","v":14109947,"vw":44.816964},{"c":45.79,"h":45.965,"l":43.7836,"n":123098,"o":45.2,"t":"2026-05-20T04:00:00Z","v":12097825,"vw":45.421215},{"c":46.14,"h":46.93,"l":44.934,"n":111669,"o":45.24,"t":"2026-05-21T04:00:00Z","v":9002270,"vw":46.362879},{"c":48.16,"h":48.37,"l":46.36,"n":123471,"o":46.36,"t":"2026-05-22T04:00:00Z","v":10137221,"vw":47.607486},{"c":46,"h":48.53,"l":44.9,"n":138865,"o":48.25,"t":"2026-05-26T04:00:00Z","v":12289508,"vw":45.975997},{"c":45.63,"h":46.95,"l":45.61,"n":109393,"o":45.88,"t":"2026-05-27T04:00:00Z","v":8354329,"vw":46.166562},{"c":46.83,"h":47.67,"l":45.4097,"n":100606,"o":45.765,"t":"2026-05-28T04:00:00Z","v":9268181,"vw":46.893378},{"c":47.15,"h":47.84,"l":46.24,"n":93513,"o":46.52,"t":"2026-05-29T04:00:00Z","v":11056574,"vw":47.133432},{"c":47,"h":47.99,"l":45.83,"n":111468,"o":47.76,"t":"2026-06-01T04:00:00Z","v":10223921,"vw":46.584324},{"c":45,"h":48,"l":44.35,"n":103907,"o":46.87,"t":"2026-06-02T04:00:00Z","v":9089132,"vw":45.059946},{"c":43.68,"h":44.81,"l":42.69,"n":109257,"o":44.39,"t":"2026-06-03T04:00:00Z","v":8857993,"vw":43.469325},{"c":43.35,"h":45.05,"l":43.26,"n":98463,"o":44.36,"t":"2026-06-04T04:00:00Z","v":7977531,"vw":43.756024},{"c":41.82,"h":43.8399,"l":41.07,"n":101325,"o":43.255,"t":"2026-06-05T04:00:00Z","v":9330835,"vw":41.818299},{"c":42.3,"h":42.88,"l":40.95,"n":137386,"o":41.67,"t":"2026-06-08T04:00:00Z","v":9725789,"vw":42.279423},{"c":43,"h":44.57,"l":41.6,"n":168714,"o":42.07,"t":"2026-06-09T04:00:00Z","v":14576959,"vw":43.231147},{"c":41.5,"h":43.15,"l":41.405,"n":106833,"o":42.045,"t":"2026-06-10T04:00:00Z","v":9279945,"vw":42.100742},{"c":43.49,"h":43.6,"l":40.68,"n":121837,"o":41.25,"t":"2026-06-11T04:00:00Z","v":11653642,"vw":42.485791},{"c":43.31,"h":44,"l":41.635,"n":122759,"o":43.63,"t":"2026-06-12T04:00:00Z","v":10505668,"vw":43.098122},{"c":45.66,"h":45.82,"l":43.56,"n":115393,"o":44.09,"t":"2026-06-15T04:00:00Z","v":9510560,"vw":45.22846},{"c":49.34,"h":49.655,"l":45.53,"n":160483,"o":45.9,"t":"2026-06-16T04:00:00Z","v":14045980,"vw":48.309186},{"c":48.02,"h":50.84,"l":47.61,"n":158303,"o":48.89,"t":"2026-06-17T04:00:00Z","v":13596017,"vw":49.203947},{"c":51.53,"h":53.02,"l":48.16,"n":185661,"o":48.97,"t":"2026-06-18T04:00:00Z","v":21823639,"vw":51.631747},{"c":47.27,"h":49.5,"l":46.02,"n":216903,"o":48.2,"t":"2026-06-22T04:00:00Z","v":21754979,"vw":47.238731},{"c":47.11,"h":49.48,"l":46.28,"n":123742,"o":46.7,"t":"2026-06-23T04:00:00Z","v":12259306,"vw":48.016953},{"c":47.94,"h":49.54,"l":46.6,"n":99643,"o":47,"t":"2026-06-24T04:00:00Z","v":8147405,"vw":48.413872},{"c":46.39,"h":47.74,"l":45.15,"n":80377,"o":47.74,"t":"2026-06-25T04:00:00Z","v":9579085,"vw":46.130022},{"c":47.56,"h":47.69,"l":44.7,"n":86335,"o":45.935,"t":"2026-06-26T04:00:00Z","v":10791275,"vw":47.188337},{"c":54.34,"h":55.3516,"l":50.79,"n":183483,"o":50.9,"t":"2026-06-29T04:00:00Z","v":16929623,"vw":54.144574},{"c":54.38,"h":55.99,"l":53.9,"n":110318,"o":54.52,"t":"2026-06-30T04:00:00Z","v":9515287,"vw":54.760362},{"c":57.95,"h":58.43,"l":55.01,"n":142295,"o":55.46,"t":"2026-07-01T04:00:00Z","v":13711436,"vw":57.750458},{"c":55.41,"h":56.0499,"l":53.3,"n":108161,"o":54.4,"t":"2026-07-02T04:00:00Z","v":8723749,"vw":54.878478},{"c":57.03,"h":58.4,"l":54.98,"n":96020,"o":55.11,"t":"2026-07-06T04:00:00Z","v":7865878,"vw":57.312152},{"c":56.71,"h":58.0949,"l":56.2,"n":78863,"o":57.38,"t":"2026-07-07T04:00:00Z","v":7312025,"vw":56.7824},{"c":55.12,"h":55.92,"l":53.56,"n":83220,"o":55.84,"t":"2026-07-08T04:00:00Z","v":6158486,"vw":54.644092},{"c":56.43,"h":56.45,"l":54.37,"n":61495,"o":54.37,"t":"2026-07-09T04:00:00Z","v":6062658,"vw":55.938043},{"c":55.35,"h":58.1,"l":54.2,"n":63269,"o":57.66,"t":"2026-07-10T04:00:00Z","v":6419156,"vw":55.068292},{"c":55.03,"h":57.545,"l":55.03,"n":77535,"o":55.53,"t":"2026-07-13T04:00:00Z","v":6297918,"vw":55.955504},{"c":54.47,"h":55.36,"l":53.89,"n":64354,"o":54.87,"t":"2026-07-14T04:00:00Z","v":5299138,"vw":54.499178},{"c":57.07,"h":57.225,"l":55.09,"n":74744,"o":56,"t":"2026-07-15T04:00:00Z","v":6444576,"vw":56.66717},{"c":54.01,"h":57.48,"l":53.63,"n":96172,"o":56.91,"t":"2026-07-16T04:00:00Z","v":8762601,"vw":55.071333},{"c":51.68,"h":52.8,"l":50.56,"n":95489,"o":52.18,"t":"2026-07-17T04:00:00Z","v":7404530,"vw":51.716666},{"c":53.25,"h":55.42,"l":51.74,"n":99195,"o":52,"t":"2026-07-20T04:00:00Z","v":9504830,"vw":53.752542},{"c":52.5,"h":53.96,"l":52.44,"n":56691,"o":52.82,"t":"2026-07-21T04:00:00Z","v":5351217,"vw":52.789212},{"c":49.64,"h":52.535,"l":49.61,"n":71510,"o":52.41,"t":"2026-07-22T04:00:00Z","v":5889376,"vw":50.138418},{"c":47.55,"h":49,"l":47.13,"n":72734,"o":48.7,"t":"2026-07-23T04:00:00Z","v":5475707,"vw":47.713363},{"c":47.55,"h":48.66,"l":47.14,"n":59637,"o":48.162,"t":"2026-07-24T04:00:00Z","v":4721332,"vw":47.740955},{"c":48.42,"h":48.78,"l":45.76,"n":99543,"o":48.37,"t":"2026-07-27T04:00:00Z","v":8388410,"vw":47.690332},{"c":49.5,"h":50.69,"l":47.3701,"n":76413,"o":48.61,"t":"2026-07-28T04:00:00Z","v":6605742,"vw":49.367346},{"c":50.13,"h":51.05,"l":48.6,"n":84646,"o":49.37,"t":"2026-07-29T04:00:00Z","v":6950121,"vw":49.711968},{"c":48.67,"h":50.92,"l":47.5,"n":212704,"o":49.46,"t":"2026-07-30T04:00:00Z","v":26412932,"vw":48.507024},{"c":35.6,"h":40,"l":33.88,"n":606594,"o":38.88,"t":"2026-07-31T04:00:00Z","v":63113907,"vw":35.126447},{"c":36.67,"h":37.99,"l":35.03,"n":220750,"o":35.58,"t":"2026-08-03T04:00:00Z","v":25066884,"vw":36.939116},{"c":37,"h":38.28,"l":36.64,"n":261948,"o":36.64,"t":"2026-08-04T04:00:00Z","v":26971460,"vw":37.472882},{"c":36.19,"h":37.89,"l":35.53,"n":143813,"o":37.45,"t":"2026-08-05T04:00:00Z","v":14980842,"vw":36.220199},{"c":36.04,"h":37.085,"l":35.4,"n":98012,"o":35.6,"t":"2026-08-06T04:00:00Z","v":8687338,"vw":36.447541},{"c":37.79,"h":37.99,"l":36.24,"n":154634,"o":36.79,"t":"2026-08-07T04:00:00Z","v":18476124,"vw":37.188184},{"c":37.05,"h":39.68,"l":37.04,"n":110283,"o":37.84,"t":"2026-08-10T04:00:00Z","v":14196635,"vw":37.745961},{"c":36.22,"h":37.455,"l":36.185,"n":99274,"o":36.7,"t":"2026-08-11T04:00:00Z","v":24668504,"vw":36.376553},{"c":35.54,"h":36.58,"l":35.16,"n":103855,"o":36.3,"t":"2026-08-12T04:00:00Z","v":11281175,"vw":35.613741},{"c":37.95,"h":38.29,"l":35.41,"n":105533,"o":35.89,"t":"2026-08-13T04:00:00Z","v":11181668,"vw":37.187025},{"c":38.23,"h":39.14,"l":37.95,"n":105506,"o":38.49,"t":"2026-08-14T04:00:00Z","v":9551695,"vw":38.409664},{"c":37.93,"h":38.64,"l":37.43,"n":84729,"o":38.075,"t":"2026-08-17T04:00:00Z","v":10832354,"vw":37.921443},{"c":37.67,"h":38.78,"l":37.62,"n":78384,"o":37.85,"t":"2026-08-18T04:00:00Z","v":8055331,"vw":37.965202},{"c":38.69,"h":40.19,"l":37.82,"n":95051,"o":38.06,"t":"2026-08-19T04:00:00Z","v":12903106,"vw":38.981047},{"c":38.63,"h":39.1,"l":37.2,"n":101592,"o":38.54,"t":"2026-08-20T04:00:00Z","v":11459763,"vw":38.179997},{"c":38.37,"h":39.375,"l":38.06,"n":76074,"o":38.74,"t":"2026-08-21T04:00:00Z","v":9810804,"vw":38.524152},{"c":38.76,"h":39.98,"l":38.3301,"n":78803,"o":38.56,"t":"2026-08-24T04:00:00Z","v":8333233,"vw":38.921883},{"c":39.12,"h":39.95,"l":38.215,"n":66972,"o":38.89,"t":"2026-08-25T04:00:00Z","v":8207488,"vw":38.959673},{"c":37.56,"h":39.95,"l":37.405,"n":99063,"o":39.04,"t":"2026-08-26T04:00:00Z","v":11635453,"vw":37.943618},{"c":38.15,"h":38.595,"l":37.31,"n":101343,"o":37.75,"t":"2026-08-27T04:00:00Z","v":11485462,"vw":38.086562},{"c":38.53,"h":39.35,"l":37.9804,"n":81039,"o":38.5,"t":"2026-08-28T04:00:00Z","v":7737960,"vw":38.712482},{"c":41.29,"h":41.58,"l":38.26,"n":147563,"o":38.58,"t":"2026-08-31T04:00:00Z","v":19574205,"vw":40.779102},{"c":40.67,"h":40.99,"l":39.35,"n":101476,"o":40.8,"t":"2026-09-01T04:00:00Z","v":9233276,"vw":40.462169},{"c":41.21,"h":41.28,"l":39.3738,"n":77583,"o":39.89,"t":"2026-09-02T04:00:00Z","v":6540894,"vw":40.59245},{"c":41.51,"h":43.2839,"l":41.2407,"n":85527,"o":41.75,"t":"2026-09-03T04:00:00Z","v":7896621,"vw":41.864638},{"c":43.31,"h":43.46,"l":41.31,"n":108592,"o":41.45,"t":"2026-09-04T04:00:00Z","v":9971137,"vw":42.907937},{"c":44.82,"h":45.76,"l":43.18,"n":143571,"o":44.56,"t":"2026-09-08T04:00:00Z","v":13912026,"vw":44.798639},{"c":44.52,"h":45.05,"l":43.5,"n":97489,"o":44.51,"t":"2026-09-09T04:00:00Z","v":8630430,"vw":44.391724},{"c":44.88,"h":45.77,"l":44.11,"n":85560,"o":45.09,"t":"2026-09-10T04:00:00Z","v":6482284,"vw":44.985187},{"c":45.5,"h":46.5,"l":45.19,"n":77850,"o":45.3,"t":"2026-09-11T04:00:00Z","v":6339445,"vw":45.701809},{"c":51.29,"h":51.3,"l":46.7301,"n":176295,"o":47.5,"t":"2026-09-14T04:00:00Z","v":18609781,"vw":50.011553},{"c":50.24,"h":51.27,"l":49.9,"n":96484,"o":50.52,"t":"2026-09-15T04:00:00Z","v":8013586,"vw":50.425371},{"c":47.43,"h":50.3448,"l":47.24,"n":106858,"o":50.11,"t":"2026-09-16T04:00:00Z","v":9077677,"vw":48.138682},{"c":47.5,"h":48.79,"l":46.85,"n":75871,"o":48.15,"t":"2026-09-17T04:00:00Z","v":6544785,"vw":47.559769},{"c":47.82,"h":48.14,"l":46.26,"n":95542,"o":47.55,"t":"2026-09-18T04:00:00Z","v":13043647,"vw":47.592768},{"c":51.25,"h":51.545,"l":49.67,"n":109295,"o":50.9,"t":"2026-09-21T04:00:00Z","v":9531826,"vw":50.98824},{"c":49.87,"h":51.96,"l":49.46,"n":95928,"o":51.78,"t":"2026-09-22T04:00:00Z","v":7851023,"vw":49.961876},{"c":48.99,"h":50.4,"l":48.8,"n":75485,"o":49.79,"t":"2026-09-23T04:00:00Z","v":16927670,"vw":49.053986},{"c":48.83,"h":50.23,"l":46.97,"n":143167,"o":48.98,"t":"2026-09-24T04:00:00Z","v":20785836,"vw":48.660707},{"c":46.44,"h":48.76,"l":46.01,"n":127807,"o":48.19,"t":"2026-09-25T04:00:00Z","v":13370876,"vw":46.709737},{"c":41.86,"h":44.59,"l":41.86,"n":169957,"o":43.6,"t":"2026-09-28T04:00:00Z","v":18044252,"vw":42.802037},{"c":41.18,"h":42.25,"l":40.77,"n":149718,"o":41.9,"t":"2026-09-29T04:00:00Z","v":18407353,"vw":41.551179},{"c":42.37,"h":42.865,"l":40.75,"n":126429,"o":41.21,"t":"2026-09-30T04:00:00Z","v":15730936,"vw":42.302462},{"c":43,"h":43.49,"l":41.805,"n":103709,"o":43.01,"t":"2026-10-01T04:00:00Z","v":9845039,"vw":42.910625},{"c":44.12,"h":44.42,"l":42.4,"n":103630,"o":43.44,"t":"2026-10-02T04:00:00Z","v":9266891,"vw":43.657876},{"c":44.58,"h":45.1499,"l":43.14,"n":118177,"o":44.18,"t":"2026-10-05T04:00:00Z","v":10107888,"vw":44.332001},{"c":45.56,"h":45.9,"l":43.57,"n":82147,"o":44.36,"t":"2026-10-06T04:00:00Z","v":10818567,"vw":45.360018},{"c":46.41,"h":46.655,"l":43.8651,"n":111016,"o":44.03,"t":"2026-10-07T04:00:00Z","v":12605634,"vw":45.943032},{"c":45.52,"h":45.94,"l":44.215,"n":101319,"o":45.7,"t":"2026-10-08T04:00:00Z","v":14566298,"vw":45.421247},{"c":48.09,"h":49.055,"l":45.7,"n":110622,"o":45.715,"t":"2026-10-09T04:00:00Z","v":9945915,"vw":48.197637},{"c":49.58,"h":49.81,"l":47.9527,"n":86113,"o":48.505,"t":"2026-10-12T04:00:00Z","v":7540435,"vw":49.245827},{"c":49.51,"h":50.12,"l":48.88,"n":77562,"o":49.15,"t":"2026-10-13T04:00:00Z","v":6651013,"vw":49.648975},{"c":47.54,"h":49.75,"l":47.01,"n":81496,"o":49.52,"t":"2026-10-14T04:00:00Z","v":22641342,"vw":47.702915},{"c":51.13,"h":51.265,"l":47,"n":89418,"o":47,"t":"2026-10-15T04:00:00Z","v":11300094,"vw":50.312685},{"c":49.55,"h":51.72,"l":49.12,"n":74925,"o":51.5,"t":"2026-10-16T04:00:00Z","v":6554483,"vw":49.807624}],"volatilityBars":[{"c":44.73,"h":44.73,"l":44.63,"n":100,"o":44.63,"t":"2026-10-06T08:00:00Z","v":2782,"vw":44.655802},{"c":44.66,"h":44.66,"l":44.66,"n":2,"o":44.66,"t":"2026-10-06T08:15:00Z","v":154,"vw":44.66},{"c":44.79,"h":44.79,"l":44.61,"n":17,"o":44.66,"t":"2026-10-06T08:45:00Z","v":603,"vw":44.6675},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-06T09:45:00Z","v":371,"vw":44.8},{"c":44.77,"h":44.77,"l":44.77,"n":7,"o":44.77,"t":"2026-10-06T10:00:00Z","v":803,"vw":44.77},{"c":44.79,"h":44.79,"l":44.79,"n":5,"o":44.79,"t":"2026-10-06T11:00:00Z","v":251,"vw":44.79},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-06T11:15:00Z","v":100,"vw":44.82},{"c":44.77,"h":44.81,"l":44.77,"n":34,"o":44.81,"t":"2026-10-06T11:30:00Z","v":1241,"vw":44.795734},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-06T11:45:00Z","v":373,"vw":44.8},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-06T12:00:00Z","v":200,"vw":44.71},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-06T12:15:00Z","v":402,"vw":44.81},{"c":44.91,"h":44.91,"l":44.82,"n":3,"o":44.82,"t":"2026-10-06T12:30:00Z","v":351,"vw":44.874878},{"c":44.73,"h":44.73,"l":44.72,"n":9,"o":44.72,"t":"2026-10-06T12:45:00Z","v":406,"vw":44.724545},{"c":44.66,"h":44.75,"l":44.66,"n":16,"o":44.74,"t":"2026-10-06T13:00:00Z","v":2103,"vw":44.723896},{"c":44.6,"h":44.66,"l":44.45,"n":61,"o":44.6,"t":"2026-10-06T13:15:00Z","v":1854,"vw":44.568315},{"c":44.18,"h":44.5,"l":43.57,"n":3546,"o":44.36,"t":"2026-10-06T13:30:00Z","v":284240,"vw":44.04186},{"c":44.41,"h":44.48,"l":44.04,"n":3018,"o":44.17,"t":"2026-10-06T13:45:00Z","v":224646,"vw":44.258447},{"c":44.8734,"h":44.92,"l":44.3243,"n":3586,"o":44.38,"t":"2026-10-06T14:00:00Z","v":282243,"vw":44.653012},{"c":45.01,"h":45.14,"l":44.58,"n":3496,"o":44.9,"t":"2026-10-06T14:15:00Z","v":259000,"vw":44.910397},{"c":45.515,"h":45.53,"l":44.97,"n":3381,"o":45.01,"t":"2026-10-06T14:30:00Z","v":220132,"vw":45.220758},{"c":45.625,"h":45.74,"l":45.42,"n":3241,"o":45.52,"t":"2026-10-06T14:45:00Z","v":225662,"vw":45.583862},{"c":45.4567,"h":45.75,"l":45.34,"n":2985,"o":45.63,"t":"2026-10-06T15:00:00Z","v":225971,"vw":45.550163},{"c":45.26,"h":45.525,"l":45.25,"n":2540,"o":45.45,"t":"2026-10-06T15:15:00Z","v":167572,"vw":45.430211},{"c":45.41,"h":45.4691,"l":45.1824,"n":2076,"o":45.25,"t":"2026-10-06T15:30:00Z","v":129027,"vw":45.388657},{"c":45.65,"h":45.675,"l":45.37,"n":2275,"o":45.4043,"t":"2026-10-06T15:45:00Z","v":135573,"vw":45.519634},{"c":45.87,"h":45.9,"l":45.6,"n":2389,"o":45.655,"t":"2026-10-06T16:00:00Z","v":141151,"vw":45.761547},{"c":45.555,"h":45.84,"l":45.52,"n":1957,"o":45.84,"t":"2026-10-06T16:15:00Z","v":115730,"vw":45.60425},{"c":45.67,"h":45.73,"l":45.52,"n":1984,"o":45.555,"t":"2026-10-06T16:30:00Z","v":127916,"vw":45.627217},{"c":45.735,"h":45.735,"l":45.51,"n":1729,"o":45.67,"t":"2026-10-06T16:45:00Z","v":105959,"vw":45.626675},{"c":45.5,"h":45.775,"l":45.435,"n":1984,"o":45.72,"t":"2026-10-06T17:00:00Z","v":137994,"vw":45.591558},{"c":45.52,"h":45.57,"l":45.41,"n":1690,"o":45.5,"t":"2026-10-06T17:15:00Z","v":90450,"vw":45.482187},{"c":45.425,"h":45.51,"l":45.31,"n":2475,"o":45.51,"t":"2026-10-06T17:30:00Z","v":180453,"vw":45.399513},{"c":45.315,"h":45.425,"l":45.305,"n":2077,"o":45.425,"t":"2026-10-06T17:45:00Z","v":111611,"vw":45.380899},{"c":45.45,"h":45.495,"l":45.28,"n":2408,"o":45.3,"t":"2026-10-06T18:00:00Z","v":167840,"vw":45.412156},{"c":45.41,"h":45.525,"l":45.395,"n":1748,"o":45.445,"t":"2026-10-06T18:15:00Z","v":106673,"vw":45.459913},{"c":45.38,"h":45.46,"l":45.28,"n":2069,"o":45.41,"t":"2026-10-06T18:30:00Z","v":174258,"vw":45.378075},{"c":45.285,"h":45.46,"l":45.25,"n":2342,"o":45.4,"t":"2026-10-06T18:45:00Z","v":179172,"vw":45.332493},{"c":45.39,"h":45.39,"l":45.29,"n":2420,"o":45.29,"t":"2026-10-06T19:00:00Z","v":146086,"vw":45.352857},{"c":45.475,"h":45.59,"l":45.27,"n":3279,"o":45.385,"t":"2026-10-06T19:15:00Z","v":219924,"vw":45.448201},{"c":45.515,"h":45.53,"l":45.33,"n":4727,"o":45.48,"t":"2026-10-06T19:30:00Z","v":325991,"vw":45.410614},{"c":45.58,"h":45.735,"l":45.485,"n":15909,"o":45.515,"t":"2026-10-06T19:45:00Z","v":1540653,"vw":45.619845},{"c":45.5,"h":45.6,"l":45.5,"n":125,"o":45.56,"t":"2026-10-06T20:00:00Z","v":4756564,"vw":45.559889},{"c":45.54,"h":45.54,"l":45.54,"n":6,"o":45.54,"t":"2026-10-06T20:15:00Z","v":433,"vw":45.54},{"c":45.56,"h":45.56,"l":45.55,"n":4,"o":45.55,"t":"2026-10-06T20:30:00Z","v":10527,"vw":45.559713},{"c":45.56,"h":45.56,"l":45.55,"n":6,"o":45.55,"t":"2026-10-06T20:45:00Z","v":787,"vw":45.551299},{"c":45.57,"h":45.57,"l":45.56,"n":5,"o":45.56,"t":"2026-10-06T21:00:00Z","v":1703,"vw":45.560588},{"c":45.4401,"h":45.4489,"l":45.4401,"n":2,"o":45.4489,"t":"2026-10-06T21:15:00Z","v":1100,"vw":45.4481},{"c":45.46,"h":45.58,"l":45.46,"n":5,"o":45.58,"t":"2026-10-06T21:30:00Z","v":818,"vw":45.539987},{"c":45.58,"h":45.58,"l":45.58,"n":5,"o":45.58,"t":"2026-10-06T22:00:00Z","v":230,"vw":45.58},{"c":45.5808,"h":45.5808,"l":45.5808,"n":1,"o":45.5808,"t":"2026-10-06T22:30:00Z","v":110,"vw":45.5808},{"c":45.5226,"h":45.6,"l":45.5226,"n":6,"o":45.5954,"t":"2026-10-06T23:00:00Z","v":837,"vw":45.583865},{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-10-06T23:15:00Z","v":316,"vw":45.6},{"c":45.5619,"h":45.5619,"l":45.5619,"n":1,"o":45.5619,"t":"2026-10-06T23:45:00Z","v":200,"vw":45.5619},{"c":45.2,"h":45.63,"l":45.2,"n":276,"o":45.5369,"t":"2026-10-07T08:00:00Z","v":7704,"vw":45.474093},{"c":45.4594,"h":45.4594,"l":45.45,"n":5,"o":45.45,"t":"2026-10-07T08:45:00Z","v":981,"vw":45.453825},{"c":45.45,"h":45.45,"l":45.45,"n":10,"o":45.45,"t":"2026-10-07T09:15:00Z","v":275,"vw":45.45},{"c":45.36,"h":45.36,"l":45.35,"n":2,"o":45.35,"t":"2026-10-07T09:30:00Z","v":200,"vw":45.355},{"c":45.33,"h":45.33,"l":45.33,"n":4,"o":45.33,"t":"2026-10-07T10:30:00Z","v":295,"vw":45.33},{"c":45.2,"h":45.2,"l":45.2,"n":11,"o":45.2,"t":"2026-10-07T11:00:00Z","v":1181,"vw":45.2},{"c":45.22,"h":45.22,"l":45.19,"n":40,"o":45.2,"t":"2026-10-07T11:15:00Z","v":2539,"vw":45.200607},{"c":45.19,"h":45.19,"l":45.18,"n":19,"o":45.18,"t":"2026-10-07T11:30:00Z","v":702,"vw":45.183571},{"c":43.08,"h":45.15,"l":42,"n":1277,"o":45.06,"t":"2026-10-07T12:00:00Z","v":100450,"vw":43.284372},{"c":43.58,"h":43.7,"l":43.21,"n":131,"o":43.22,"t":"2026-10-07T12:15:00Z","v":7774,"vw":43.471151},{"c":43.76,"h":43.9,"l":43.36,"n":416,"o":43.84,"t":"2026-10-07T12:30:00Z","v":18989,"vw":43.713421},{"c":43.8,"h":43.9,"l":43.65,"n":170,"o":43.77,"t":"2026-10-07T12:45:00Z","v":9583,"vw":43.813295},{"c":44.14,"h":44.39,"l":43.79,"n":251,"o":43.79,"t":"2026-10-07T13:00:00Z","v":18820,"vw":44.013017},{"c":44.03,"h":44.28,"l":43.67,"n":342,"o":44.06,"t":"2026-10-07T13:15:00Z","v":38215,"vw":43.949835},{"c":45.2,"h":45.7,"l":43.8651,"n":7117,"o":44.03,"t":"2026-10-07T13:30:00Z","v":802470,"vw":44.792888},{"c":45.205,"h":45.55,"l":44.94,"n":4136,"o":45.23,"t":"2026-10-07T13:45:00Z","v":235259,"vw":45.189293},{"c":45.3499,"h":45.76,"l":45.17,"n":3335,"o":45.195,"t":"2026-10-07T14:00:00Z","v":190626,"vw":45.508643},{"c":45.415,"h":45.58,"l":45.35,"n":3771,"o":45.38,"t":"2026-10-07T14:15:00Z","v":254410,"vw":45.496802},{"c":45.205,"h":45.67,"l":45.15,"n":3881,"o":45.43,"t":"2026-10-07T14:30:00Z","v":250151,"vw":45.463661},{"c":45.095,"h":45.285,"l":44.8424,"n":4004,"o":45.2,"t":"2026-10-07T14:45:00Z","v":335615,"vw":45.071508},{"c":45.17,"h":45.22,"l":44.965,"n":3996,"o":45.1,"t":"2026-10-07T15:00:00Z","v":391588,"vw":45.104947},{"c":45.29,"h":45.31,"l":45.06,"n":2639,"o":45.16,"t":"2026-10-07T15:15:00Z","v":139310,"vw":45.190361},{"c":45.585,"h":45.61,"l":45.26,"n":3778,"o":45.29,"t":"2026-10-07T15:30:00Z","v":256606,"vw":45.492289},{"c":45.64,"h":45.75,"l":45.545,"n":2312,"o":45.585,"t":"2026-10-07T15:45:00Z","v":120391,"vw":45.641504},{"c":45.74,"h":45.79,"l":45.54,"n":2690,"o":45.62,"t":"2026-10-07T16:00:00Z","v":480685,"vw":45.626419},{"c":45.7,"h":45.825,"l":45.64,"n":2012,"o":45.74,"t":"2026-10-07T16:15:00Z","v":132525,"vw":45.751682},{"c":45.885,"h":45.905,"l":45.64,"n":2492,"o":45.69,"t":"2026-10-07T16:30:00Z","v":178025,"vw":45.753778},{"c":45.9,"h":45.99,"l":45.85,"n":2144,"o":45.885,"t":"2026-10-07T16:45:00Z","v":149230,"vw":45.905545},{"c":46.18,"h":46.2,"l":45.85,"n":3044,"o":45.895,"t":"2026-10-07T17:00:00Z","v":354130,"vw":46.004203},{"c":46.05,"h":46.18,"l":46.01,"n":2337,"o":46.17,"t":"2026-10-07T17:15:00Z","v":160392,"vw":46.089245},{"c":46.16,"h":46.18,"l":45.94,"n":2638,"o":46.05,"t":"2026-10-07T17:30:00Z","v":160804,"vw":46.055981},{"c":46.095,"h":46.16,"l":46.04,"n":2123,"o":46.14,"t":"2026-10-07T17:45:00Z","v":121912,"vw":46.08923},{"c":45.935,"h":46.125,"l":45.87,"n":2723,"o":46.1,"t":"2026-10-07T18:00:00Z","v":183077,"vw":46.02456},{"c":45.87,"h":46.155,"l":45.87,"n":7131,"o":45.94,"t":"2026-10-07T18:15:00Z","v":1248056,"vw":45.997763},{"c":45.975,"h":45.995,"l":45.84,"n":3070,"o":45.88,"t":"2026-10-07T18:30:00Z","v":245708,"vw":45.936267},{"c":46.43,"h":46.45,"l":45.97,"n":5783,"o":45.975,"t":"2026-10-07T18:45:00Z","v":1266408,"vw":46.143914},{"c":46.46,"h":46.655,"l":46.36,"n":3785,"o":46.4397,"t":"2026-10-07T19:00:00Z","v":371052,"vw":46.516256},{"c":46.51,"h":46.61,"l":46.45,"n":3312,"o":46.46,"t":"2026-10-07T19:15:00Z","v":286290,"vw":46.551054},{"c":46.365,"h":46.52,"l":46.115,"n":5623,"o":46.52,"t":"2026-10-07T19:30:00Z","v":548191,"vw":46.271511},{"c":46.43,"h":46.61,"l":46.19,"n":17424,"o":46.365,"t":"2026-10-07T19:45:00Z","v":1815941,"vw":46.414506},{"c":46.3649,"h":46.66,"l":46.36,"n":106,"o":46.36,"t":"2026-10-07T20:00:00Z","v":1703806,"vw":46.410245},{"c":46.41,"h":46.41,"l":46.1433,"n":5,"o":46.1433,"t":"2026-10-07T20:30:00Z","v":3023,"vw":46.400152},{"c":46.15,"h":46.15,"l":46.15,"n":3,"o":46.15,"t":"2026-10-07T20:45:00Z","v":133,"vw":46.15},{"c":46.1701,"h":46.1701,"l":46.08,"n":7,"o":46.08,"t":"2026-10-07T21:15:00Z","v":935,"vw":46.109834},{"c":46.3,"h":46.3,"l":46.3,"n":3,"o":46.3,"t":"2026-10-07T21:30:00Z","v":103,"vw":46.3},{"c":46.37,"h":46.37,"l":46.3,"n":10,"o":46.3,"t":"2026-10-07T21:45:00Z","v":666,"vw":46.343137},{"c":46.26,"h":46.26,"l":46.26,"n":1,"o":46.26,"t":"2026-10-07T22:00:00Z","v":155,"vw":46.26},{"c":46.4,"h":46.4,"l":46.4,"n":10,"o":46.4,"t":"2026-10-07T22:15:00Z","v":727,"vw":46.4},{"c":46.3846,"h":46.3846,"l":46.3846,"n":3,"o":46.3846,"t":"2026-10-07T22:30:00Z","v":249,"vw":46.3846},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-07T22:45:00Z","v":750,"vw":46.4},{"c":46.75,"h":46.75,"l":46.75,"n":2,"o":46.75,"t":"2026-10-07T23:00:00Z","v":101,"vw":46.75},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-07T23:15:00Z","v":1696,"vw":46.45},{"c":46.36,"h":46.45,"l":46.36,"n":4,"o":46.45,"t":"2026-10-07T23:45:00Z","v":961,"vw":46.431053},{"c":46.19,"h":46.43,"l":46.18,"n":182,"o":46.41,"t":"2026-10-08T08:00:00Z","v":5060,"vw":46.318105},{"c":46.47,"h":46.47,"l":46.47,"n":25,"o":46.47,"t":"2026-10-08T10:00:00Z","v":723,"vw":46.47},{"c":46.53,"h":47,"l":46.44,"n":206,"o":46.48,"t":"2026-10-08T10:15:00Z","v":7947,"vw":46.575859},{"c":46.26,"h":46.43,"l":46.26,"n":15,"o":46.43,"t":"2026-10-08T10:45:00Z","v":2313,"vw":46.276452},{"c":46.27,"h":46.29,"l":46.27,"n":24,"o":46.29,"t":"2026-10-08T11:00:00Z","v":1136,"vw":46.279091},{"c":46.15,"h":46.15,"l":46.12,"n":16,"o":46.12,"t":"2026-10-08T11:15:00Z","v":802,"vw":46.127762},{"c":46.39,"h":46.39,"l":46.12,"n":41,"o":46.12,"t":"2026-10-08T11:30:00Z","v":1197,"vw":46.282353},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-08T11:45:00Z","v":310,"vw":46.29},{"c":46.46,"h":46.46,"l":46.184,"n":12,"o":46.184,"t":"2026-10-08T12:00:00Z","v":817,"vw":46.4072},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-10-08T12:30:00Z","v":145,"vw":46.41},{"c":46.2,"h":46.24,"l":46.1767,"n":13,"o":46.1767,"t":"2026-10-08T12:45:00Z","v":1469,"vw":46.217308},{"c":46,"h":46.18,"l":46,"n":57,"o":46.12,"t":"2026-10-08T13:00:00Z","v":2780,"vw":46.061689},{"c":46.21,"h":46.24,"l":46.1,"n":5,"o":46.1,"t":"2026-10-08T13:15:00Z","v":411,"vw":46.163457},{"c":45.205,"h":45.91,"l":44.685,"n":4514,"o":45.7,"t":"2026-10-08T13:30:00Z","v":421297,"vw":45.273122},{"c":45.06,"h":45.35,"l":44.8817,"n":3033,"o":45.22,"t":"2026-10-08T13:45:00Z","v":192851,"vw":45.092592},{"c":44.88,"h":45.06,"l":44.6101,"n":3269,"o":45.06,"t":"2026-10-08T14:00:00Z","v":222536,"vw":44.79585},{"c":44.3,"h":44.88,"l":44.215,"n":4214,"o":44.88,"t":"2026-10-08T14:15:00Z","v":302011,"vw":44.567493},{"c":44.56,"h":44.695,"l":44.24,"n":4690,"o":44.3,"t":"2026-10-08T14:30:00Z","v":312840,"vw":44.418982},{"c":45.1,"h":45.18,"l":44.55,"n":4063,"o":44.55,"t":"2026-10-08T14:45:00Z","v":314977,"vw":44.957699},{"c":44.875,"h":45.21,"l":44.84,"n":3416,"o":45.135,"t":"2026-10-08T15:00:00Z","v":228429,"vw":45.061281},{"c":45.005,"h":45.02,"l":44.745,"n":3415,"o":44.875,"t":"2026-10-08T15:15:00Z","v":226562,"vw":44.904584},{"c":45.2,"h":45.2012,"l":44.92,"n":2906,"o":45.02,"t":"2026-10-08T15:30:00Z","v":183637,"vw":45.062247},{"c":45.09,"h":45.31,"l":45.03,"n":3008,"o":45.21,"t":"2026-10-08T15:45:00Z","v":227872,"vw":45.137972},{"c":45.04,"h":45.13,"l":44.95,"n":3084,"o":45.09,"t":"2026-10-08T16:00:00Z","v":234678,"vw":45.086496},{"c":45.11,"h":45.24,"l":45,"n":2833,"o":45.04,"t":"2026-10-08T16:15:00Z","v":171741,"vw":45.093615},{"c":45.18,"h":45.22,"l":45.045,"n":2344,"o":45.1,"t":"2026-10-08T16:30:00Z","v":150161,"vw":45.116636},{"c":45.165,"h":45.23,"l":44.8901,"n":2686,"o":45.17,"t":"2026-10-08T16:45:00Z","v":152458,"vw":45.083669},{"c":45.41,"h":45.435,"l":45.03,"n":2765,"o":45.15,"t":"2026-10-08T17:00:00Z","v":163555,"vw":45.213731},{"c":45.4932,"h":45.64,"l":45.39,"n":2856,"o":45.39,"t":"2026-10-08T17:15:00Z","v":171175,"vw":45.522364},{"c":45.595,"h":45.74,"l":45.41,"n":3309,"o":45.49,"t":"2026-10-08T17:30:00Z","v":321270,"vw":45.554774},{"c":45.5,"h":45.67,"l":45.31,"n":2827,"o":45.62,"t":"2026-10-08T17:45:00Z","v":666514,"vw":45.492019},{"c":45.5501,"h":45.625,"l":45.4525,"n":3585,"o":45.49,"t":"2026-10-08T18:00:00Z","v":371632,"vw":45.548406},{"c":45.69,"h":45.69,"l":45.37,"n":4136,"o":45.565,"t":"2026-10-08T18:15:00Z","v":404568,"vw":45.53926},{"c":45.785,"h":45.88,"l":45.665,"n":2813,"o":45.7,"t":"2026-10-08T18:30:00Z","v":202369,"vw":45.764325},{"c":45.86,"h":45.9,"l":45.69,"n":3305,"o":45.78,"t":"2026-10-08T18:45:00Z","v":252306,"vw":45.786541},{"c":45.77,"h":45.89,"l":45.72,"n":3327,"o":45.86,"t":"2026-10-08T19:00:00Z","v":285190,"vw":45.795778},{"c":45.65,"h":45.94,"l":45.625,"n":3990,"o":45.77,"t":"2026-10-08T19:15:00Z","v":383276,"vw":45.780213},{"c":45.385,"h":45.64,"l":45.28,"n":6057,"o":45.64,"t":"2026-10-08T19:30:00Z","v":473087,"vw":45.392433},{"c":45.54,"h":45.649,"l":45.37,"n":13694,"o":45.385,"t":"2026-10-08T19:45:00Z","v":1331894,"vw":45.503831},{"c":45.52,"h":45.54,"l":45.52,"n":85,"o":45.54,"t":"2026-10-08T20:00:00Z","v":5907791,"vw":45.520027},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-08T20:30:00Z","v":300,"vw":45.52},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-08T20:45:00Z","v":121,"vw":45.68},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-08T21:00:00Z","v":100,"vw":45.65},{"c":45.49,"h":45.5232,"l":45.49,"n":18,"o":45.5232,"t":"2026-10-08T23:00:00Z","v":1799,"vw":45.5147},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-10-08T23:15:00Z","v":247,"vw":45.5},{"c":45.49,"h":45.49,"l":45.49,"n":2,"o":45.49,"t":"2026-10-08T23:30:00Z","v":205,"vw":45.49},{"c":45.5224,"h":45.5224,"l":45.4201,"n":2,"o":45.4201,"t":"2026-10-08T23:45:00Z","v":2100,"vw":45.424971},{"c":45.72,"h":45.94,"l":45.72,"n":84,"o":45.79,"t":"2026-10-09T08:00:00Z","v":2393,"vw":45.786},{"c":45.8,"h":45.84,"l":45.8,"n":26,"o":45.84,"t":"2026-10-09T08:15:00Z","v":777,"vw":45.829528},{"c":45.88,"h":45.88,"l":45.87,"n":5,"o":45.87,"t":"2026-10-09T09:00:00Z","v":216,"vw":45.875},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-09T09:15:00Z","v":100,"vw":45.88},{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-10-09T09:30:00Z","v":166,"vw":45.87},{"c":45.9997,"h":45.9997,"l":45.96,"n":6,"o":45.96,"t":"2026-10-09T10:15:00Z","v":300,"vw":45.97985},{"c":45.9635,"h":45.9635,"l":45.9635,"n":1,"o":45.9635,"t":"2026-10-09T11:00:00Z","v":230,"vw":45.9635},{"c":45.76,"h":45.9,"l":45.76,"n":5,"o":45.9,"t":"2026-10-09T11:15:00Z","v":630,"vw":45.85053},{"c":45.9407,"h":45.9407,"l":45.9407,"n":1,"o":45.9407,"t":"2026-10-09T11:30:00Z","v":300,"vw":45.9407},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-09T11:45:00Z","v":500,"vw":45.9},{"c":46.14,"h":46.14,"l":45.97,"n":73,"o":45.99,"t":"2026-10-09T12:00:00Z","v":3311,"vw":46.001184},{"c":45.84,"h":46.01,"l":45.84,"n":22,"o":46.01,"t":"2026-10-09T12:15:00Z","v":1897,"vw":45.888638},{"c":45.92,"h":45.92,"l":45.92,"n":3,"o":45.92,"t":"2026-10-09T12:30:00Z","v":236,"vw":45.92},{"c":46.09,"h":46.09,"l":46.09,"n":2,"o":46.09,"t":"2026-10-09T12:45:00Z","v":105,"vw":46.09},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-09T13:00:00Z","v":200,"vw":46.02},{"c":45.76,"h":45.9,"l":45.7,"n":47,"o":45.9,"t":"2026-10-09T13:15:00Z","v":1443,"vw":45.853675},{"c":47,"h":47.18,"l":45.7,"n":4663,"o":45.715,"t":"2026-10-09T13:30:00Z","v":528565,"vw":46.41289},{"c":47.8,"h":48.41,"l":46.9617,"n":7650,"o":47.04,"t":"2026-10-09T13:45:00Z","v":781426,"vw":47.833515},{"c":48.32,"h":48.61,"l":47.71,"n":5853,"o":47.78,"t":"2026-10-09T14:00:00Z","v":522446,"vw":48.209431},{"c":48.65,"h":48.68,"l":48.17,"n":4813,"o":48.33,"t":"2026-10-09T14:15:00Z","v":440061,"vw":48.43744},{"c":48.63,"h":48.71,"l":48.295,"n":4295,"o":48.6285,"t":"2026-10-09T14:30:00Z","v":358283,"vw":48.532539},{"c":48.58,"h":48.89,"l":48.525,"n":4704,"o":48.6209,"t":"2026-10-09T14:45:00Z","v":433811,"vw":48.75417},{"c":48.52,"h":48.615,"l":48.16,"n":4359,"o":48.5724,"t":"2026-10-09T15:00:00Z","v":372519,"vw":48.419786},{"c":48.62,"h":48.65,"l":48.4,"n":3117,"o":48.53,"t":"2026-10-09T15:15:00Z","v":209086,"vw":48.52406},{"c":48.79,"h":48.88,"l":48.6,"n":3185,"o":48.615,"t":"2026-10-09T15:30:00Z","v":231141,"vw":48.753518},{"c":48.935,"h":48.98,"l":48.74,"n":3073,"o":48.7897,"t":"2026-10-09T15:45:00Z","v":170096,"vw":48.884302},{"c":48.7826,"h":49.055,"l":48.6201,"n":4070,"o":48.93,"t":"2026-10-09T16:00:00Z","v":265715,"vw":48.837169},{"c":48.6051,"h":48.82,"l":48.59,"n":2604,"o":48.785,"t":"2026-10-09T16:15:00Z","v":136748,"vw":48.743167},{"c":48.645,"h":48.67,"l":48.51,"n":2828,"o":48.63,"t":"2026-10-09T16:30:00Z","v":206811,"vw":48.579086},{"c":48.705,"h":48.87,"l":48.64,"n":3158,"o":48.64,"t":"2026-10-09T16:45:00Z","v":178682,"vw":48.755115},{"c":48.63,"h":48.72,"l":48.58,"n":3058,"o":48.72,"t":"2026-10-09T17:00:00Z","v":202263,"vw":48.642492},{"c":48.56,"h":48.7,"l":48.535,"n":2535,"o":48.635,"t":"2026-10-09T17:15:00Z","v":145881,"vw":48.616973},{"c":48.63,"h":48.65,"l":48.47,"n":2659,"o":48.55,"t":"2026-10-09T17:30:00Z","v":166997,"vw":48.542543},{"c":48.69,"h":48.78,"l":48.625,"n":2752,"o":48.6494,"t":"2026-10-09T17:45:00Z","v":168852,"vw":48.715115},{"c":48.73,"h":48.8383,"l":48.61,"n":3683,"o":48.7,"t":"2026-10-09T18:00:00Z","v":247921,"vw":48.735486},{"c":48.56,"h":48.81,"l":48.53,"n":2568,"o":48.73,"t":"2026-10-09T18:15:00Z","v":203797,"vw":48.663183},{"c":48.46,"h":48.585,"l":48.385,"n":3272,"o":48.555,"t":"2026-10-09T18:30:00Z","v":184284,"vw":48.473181},{"c":48.745,"h":48.76,"l":48.42,"n":3316,"o":48.4597,"t":"2026-10-09T18:45:00Z","v":228963,"vw":48.603371},{"c":48.175,"h":48.775,"l":48.14,"n":3856,"o":48.75,"t":"2026-10-09T19:00:00Z","v":261486,"vw":48.340695},{"c":48.065,"h":48.175,"l":47.985,"n":4035,"o":48.175,"t":"2026-10-09T19:15:00Z","v":263267,"vw":48.083352},{"c":47.91,"h":48.13,"l":47.87,"n":6368,"o":48.06,"t":"2026-10-09T19:30:00Z","v":425908,"vw":47.957634},{"c":48.09,"h":48.17,"l":47.89,"n":13215,"o":47.91,"t":"2026-10-09T19:45:00Z","v":1240000,"vw":48.053082},{"c":48.13,"h":48.15,"l":48.08,"n":111,"o":48.09,"t":"2026-10-09T20:00:00Z","v":1335300,"vw":48.089991},{"c":48.04,"h":48.1,"l":48,"n":45,"o":48,"t":"2026-10-09T20:15:00Z","v":3091,"vw":48.036953},{"c":48.11,"h":48.11,"l":48.03,"n":6,"o":48.03,"t":"2026-10-09T20:30:00Z","v":941,"vw":48.062435},{"c":48.1535,"h":48.1535,"l":48.1535,"n":1,"o":48.1535,"t":"2026-10-09T20:45:00Z","v":1000,"vw":48.1535},{"c":48.04,"h":48.04,"l":48.04,"n":2,"o":48.04,"t":"2026-10-09T21:15:00Z","v":263,"vw":48.04},{"c":48,"h":48.1839,"l":48,"n":9,"o":48.1839,"t":"2026-10-09T21:30:00Z","v":606,"vw":48.102167},{"c":48.13,"h":48.13,"l":48.13,"n":13,"o":48.13,"t":"2026-10-09T22:00:00Z","v":1975,"vw":48.13},{"c":48.05,"h":48.09,"l":48.05,"n":6,"o":48.09,"t":"2026-10-09T22:15:00Z","v":2109,"vw":48.051968},{"c":48.09,"h":48.09,"l":48.09,"n":3,"o":48.09,"t":"2026-10-09T22:45:00Z","v":208,"vw":48.09},{"c":48.1176,"h":48.1176,"l":48.08,"n":3,"o":48.08,"t":"2026-10-09T23:00:00Z","v":857,"vw":48.084393},{"c":48.0564,"h":48.0564,"l":48.0564,"n":6,"o":48.0564,"t":"2026-10-09T23:15:00Z","v":296,"vw":48.0564},{"c":48.37,"h":48.5847,"l":48.34,"n":73,"o":48.34,"t":"2026-10-12T08:00:00Z","v":1518,"vw":48.411794},{"c":48.36,"h":48.36,"l":48.36,"n":1,"o":48.36,"t":"2026-10-12T08:45:00Z","v":410,"vw":48.36},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-12T09:00:00Z","v":100,"vw":48.4},{"c":48.27,"h":48.29,"l":48.27,"n":20,"o":48.29,"t":"2026-10-12T09:15:00Z","v":1474,"vw":48.277203},{"c":48.27,"h":48.27,"l":48.27,"n":4,"o":48.27,"t":"2026-10-12T09:30:00Z","v":118,"vw":48.27},{"c":48.2896,"h":48.2896,"l":48.2,"n":5,"o":48.2,"t":"2026-10-12T10:15:00Z","v":303,"vw":48.259733},{"c":48.17,"h":48.3,"l":48.16,"n":96,"o":48.3,"t":"2026-10-12T11:00:00Z","v":5523,"vw":48.173144},{"c":48.11,"h":48.2,"l":48.11,"n":10,"o":48.18,"t":"2026-10-12T11:15:00Z","v":434,"vw":48.148462},{"c":47.9493,"h":48.09,"l":47.9493,"n":31,"o":48.03,"t":"2026-10-12T11:30:00Z","v":5460,"vw":48.084088},{"c":48.08,"h":48.09,"l":48.08,"n":9,"o":48.09,"t":"2026-10-12T11:45:00Z","v":583,"vw":48.084545},{"c":48.05,"h":48.05,"l":48.05,"n":1,"o":48.05,"t":"2026-10-12T12:00:00Z","v":100,"vw":48.05},{"c":47.8453,"h":48.09,"l":47.8453,"n":21,"o":48.09,"t":"2026-10-12T12:15:00Z","v":1483,"vw":48.025113},{"c":48.0095,"h":48.0095,"l":48.0095,"n":1,"o":48.0095,"t":"2026-10-12T12:30:00Z","v":108,"vw":48.0095},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-10-12T12:45:00Z","v":110,"vw":48.1},{"c":48.35,"h":48.35,"l":48.2,"n":72,"o":48.2,"t":"2026-10-12T13:00:00Z","v":8308,"vw":48.295756},{"c":48.35,"h":48.5,"l":48.17,"n":20,"o":48.27,"t":"2026-10-12T13:15:00Z","v":1144,"vw":48.26898},{"c":48.61,"h":49.02,"l":48.3,"n":3834,"o":48.505,"t":"2026-10-12T13:30:00Z","v":408670,"vw":48.517608},{"c":48.44,"h":48.89,"l":48.44,"n":2869,"o":48.62,"t":"2026-10-12T13:45:00Z","v":200005,"vw":48.660854},{"c":48.24,"h":48.63,"l":47.9527,"n":2755,"o":48.4,"t":"2026-10-12T14:00:00Z","v":164839,"vw":48.254163},{"c":48.41,"h":48.49,"l":48.1401,"n":2522,"o":48.27,"t":"2026-10-12T14:15:00Z","v":133893,"vw":48.320578},{"c":48.26,"h":48.58,"l":48.23,"n":2393,"o":48.38,"t":"2026-10-12T14:30:00Z","v":121718,"vw":48.446775},{"c":48.17,"h":48.435,"l":48.14,"n":2341,"o":48.29,"t":"2026-10-12T14:45:00Z","v":181058,"vw":48.311806},{"c":48.42,"h":48.485,"l":48.155,"n":3065,"o":48.155,"t":"2026-10-12T15:00:00Z","v":177069,"vw":48.360133},{"c":48.6066,"h":48.74,"l":48.42,"n":2194,"o":48.425,"t":"2026-10-12T15:15:00Z","v":133799,"vw":48.57419},{"c":48.515,"h":48.64,"l":48.515,"n":1738,"o":48.61,"t":"2026-10-12T15:30:00Z","v":98418,"vw":48.585723},{"c":48.43,"h":48.525,"l":48.4,"n":1674,"o":48.5,"t":"2026-10-12T15:45:00Z","v":88527,"vw":48.46805},{"c":48.58,"h":48.675,"l":48.429,"n":2012,"o":48.43,"t":"2026-10-12T16:00:00Z","v":170195,"vw":48.515537},{"c":48.57,"h":48.725,"l":48.56,"n":1717,"o":48.58,"t":"2026-10-12T16:15:00Z","v":95934,"vw":48.651361},{"c":48.63,"h":48.75,"l":48.56,"n":1753,"o":48.57,"t":"2026-10-12T16:30:00Z","v":125209,"vw":48.65549},{"c":48.53,"h":48.665,"l":48.51,"n":1755,"o":48.63,"t":"2026-10-12T16:45:00Z","v":82326,"vw":48.584197},{"c":48.73,"h":48.77,"l":48.52,"n":1821,"o":48.54,"t":"2026-10-12T17:00:00Z","v":102025,"vw":48.623435},{"c":48.9579,"h":48.985,"l":48.7,"n":2525,"o":48.75,"t":"2026-10-12T17:15:00Z","v":136663,"vw":48.877549},{"c":49.02,"h":49.15,"l":48.91,"n":2626,"o":48.97,"t":"2026-10-12T17:30:00Z","v":162832,"vw":49.036647},{"c":49.08,"h":49.17,"l":48.96,"n":2640,"o":49.035,"t":"2026-10-12T17:45:00Z","v":147263,"vw":49.057113},{"c":49.45,"h":49.4899,"l":49.02,"n":3774,"o":49.08,"t":"2026-10-12T18:00:00Z","v":453740,"vw":49.304398},{"c":49.7,"h":49.81,"l":49.4343,"n":4646,"o":49.45,"t":"2026-10-12T18:15:00Z","v":446835,"vw":49.665326},{"c":49.675,"h":49.72,"l":49.5,"n":3883,"o":49.71,"t":"2026-10-12T18:30:00Z","v":290860,"vw":49.620851},{"c":49.615,"h":49.7,"l":49.48,"n":3381,"o":49.675,"t":"2026-10-12T18:45:00Z","v":212421,"vw":49.607441},{"c":49.65,"h":49.7691,"l":49.47,"n":3341,"o":49.62,"t":"2026-10-12T19:00:00Z","v":242869,"vw":49.624245},{"c":49.7,"h":49.73,"l":49.58,"n":3962,"o":49.65,"t":"2026-10-12T19:15:00Z","v":291012,"vw":49.664898},{"c":49.665,"h":49.76,"l":49.44,"n":5550,"o":49.7,"t":"2026-10-12T19:30:00Z","v":518599,"vw":49.654788},{"c":49.58,"h":49.81,"l":49.51,"n":13775,"o":49.67,"t":"2026-10-12T19:45:00Z","v":1172332,"vw":49.647944},{"c":49.5387,"h":49.75,"l":49.5387,"n":112,"o":49.59,"t":"2026-10-12T20:00:00Z","v":867091,"vw":49.580067},{"c":49.5,"h":49.55,"l":49.5,"n":10,"o":49.55,"t":"2026-10-12T20:15:00Z","v":508,"vw":49.5125},{"c":49.58,"h":49.58,"l":49.58,"n":4,"o":49.58,"t":"2026-10-12T20:30:00Z","v":54161,"vw":49.58},{"c":49.6,"h":49.6,"l":49.55,"n":18,"o":49.55,"t":"2026-10-12T21:00:00Z","v":701,"vw":49.564158},{"c":49.5197,"h":49.5197,"l":49.5197,"n":1,"o":49.5197,"t":"2026-10-12T21:15:00Z","v":150,"vw":49.5197},{"c":49.75,"h":49.75,"l":49.75,"n":2,"o":49.75,"t":"2026-10-12T21:30:00Z","v":110,"vw":49.75},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-10-12T21:45:00Z","v":201,"vw":49.54},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-12T22:00:00Z","v":600,"vw":49.58},{"c":49.57,"h":49.57,"l":49.56,"n":6,"o":49.56,"t":"2026-10-12T22:30:00Z","v":316,"vw":49.564163},{"c":49.5901,"h":49.63,"l":49.59,"n":6,"o":49.63,"t":"2026-10-12T22:45:00Z","v":525,"vw":49.59804},{"c":49.5167,"h":49.5167,"l":49.5167,"n":1,"o":49.5167,"t":"2026-10-12T23:00:00Z","v":140,"vw":49.5167},{"c":49.5003,"h":49.5003,"l":49.5003,"n":1,"o":49.5003,"t":"2026-10-12T23:15:00Z","v":100,"vw":49.5003},{"c":49.55,"h":49.55,"l":49.5136,"n":8,"o":49.5136,"t":"2026-10-12T23:30:00Z","v":405,"vw":49.533329},{"c":49.5053,"h":49.5067,"l":49.5,"n":4,"o":49.5,"t":"2026-10-12T23:45:00Z","v":834,"vw":49.50225},{"c":49.51,"h":49.51,"l":49.25,"n":180,"o":49.37,"t":"2026-10-13T08:00:00Z","v":3757,"vw":49.326036},{"c":49.51,"h":49.51,"l":49.51,"n":13,"o":49.51,"t":"2026-10-13T10:30:00Z","v":269,"vw":49.51},{"c":49.55,"h":49.58,"l":49.36,"n":49,"o":49.49,"t":"2026-10-13T11:00:00Z","v":10849,"vw":49.493162},{"c":49.43,"h":49.44,"l":49.35,"n":8,"o":49.35,"t":"2026-10-13T11:15:00Z","v":8664,"vw":49.353671},{"c":49.5501,"h":49.5501,"l":49.5501,"n":1,"o":49.5501,"t":"2026-10-13T11:30:00Z","v":290,"vw":49.5501},{"c":49.3489,"h":49.3489,"l":49.29,"n":6,"o":49.29,"t":"2026-10-13T12:00:00Z","v":270,"vw":49.319328},{"c":49.53,"h":49.53,"l":49.35,"n":100,"o":49.35,"t":"2026-10-13T12:45:00Z","v":44635,"vw":49.527208},{"c":49.25,"h":49.25,"l":49.25,"n":1,"o":49.25,"t":"2026-10-13T13:00:00Z","v":300,"vw":49.25},{"c":49.3,"h":49.3,"l":49.3,"n":7,"o":49.3,"t":"2026-10-13T13:15:00Z","v":139,"vw":49.3},{"c":49.51,"h":49.59,"l":48.95,"n":2774,"o":49.15,"t":"2026-10-13T13:30:00Z","v":178177,"vw":49.180133},{"c":49.675,"h":49.765,"l":49.34,"n":2963,"o":49.5,"t":"2026-10-13T13:45:00Z","v":210012,"vw":49.531278},{"c":49.15,"h":49.7,"l":48.88,"n":2619,"o":49.7,"t":"2026-10-13T14:00:00Z","v":186096,"vw":49.163088},{"c":49.72,"h":49.865,"l":49.12,"n":3209,"o":49.12,"t":"2026-10-13T14:15:00Z","v":178497,"vw":49.619845},{"c":49.67,"h":49.845,"l":49.6,"n":3090,"o":49.72,"t":"2026-10-13T14:30:00Z","v":188775,"vw":49.731322},{"c":49.595,"h":49.895,"l":49.58,"n":2858,"o":49.65,"t":"2026-10-13T14:45:00Z","v":176798,"vw":49.745898},{"c":49.7,"h":49.77,"l":49.45,"n":3509,"o":49.595,"t":"2026-10-13T15:00:00Z","v":206232,"vw":49.586788},{"c":49.89,"h":49.92,"l":49.68,"n":2276,"o":49.68,"t":"2026-10-13T15:15:00Z","v":150682,"vw":49.77514},{"c":49.815,"h":49.945,"l":49.79,"n":2235,"o":49.895,"t":"2026-10-13T15:30:00Z","v":126846,"vw":49.881039},{"c":49.86,"h":49.94,"l":49.74,"n":1985,"o":49.8192,"t":"2026-10-13T15:45:00Z","v":91312,"vw":49.865525},{"c":50.07,"h":50.07,"l":49.84,"n":2458,"o":49.88,"t":"2026-10-13T16:00:00Z","v":158193,"vw":49.9869},{"c":49.8,"h":50.12,"l":49.745,"n":2536,"o":50.04,"t":"2026-10-13T16:15:00Z","v":163298,"vw":49.96033},{"c":49.7,"h":49.93,"l":49.6407,"n":1764,"o":49.8199,"t":"2026-10-13T16:30:00Z","v":79315,"vw":49.806584},{"c":49.85,"h":49.87,"l":49.6303,"n":1545,"o":49.68,"t":"2026-10-13T16:45:00Z","v":64871,"vw":49.778571},{"c":49.67,"h":49.87,"l":49.65,"n":1747,"o":49.82,"t":"2026-10-13T17:00:00Z","v":89097,"vw":49.764567},{"c":49.55,"h":49.73,"l":49.5211,"n":1873,"o":49.65,"t":"2026-10-13T17:15:00Z","v":89350,"vw":49.641083},{"c":49.84,"h":49.87,"l":49.55,"n":2415,"o":49.57,"t":"2026-10-13T17:30:00Z","v":148598,"vw":49.728072},{"c":49.82,"h":49.9122,"l":49.74,"n":2083,"o":49.85,"t":"2026-10-13T17:45:00Z","v":102534,"vw":49.834337},{"c":49.87,"h":49.965,"l":49.8,"n":1830,"o":49.815,"t":"2026-10-13T18:00:00Z","v":85738,"vw":49.897404},{"c":49.935,"h":49.95,"l":49.765,"n":1754,"o":49.84,"t":"2026-10-13T18:15:00Z","v":84511,"vw":49.837838},{"c":49.92,"h":49.93,"l":49.68,"n":2684,"o":49.92,"t":"2026-10-13T18:30:00Z","v":164906,"vw":49.804244},{"c":49.64,"h":49.94,"l":49.44,"n":4289,"o":49.9175,"t":"2026-10-13T18:45:00Z","v":394695,"vw":49.674359},{"c":49.815,"h":49.97,"l":49.63,"n":3529,"o":49.64,"t":"2026-10-13T19:00:00Z","v":236061,"vw":49.824313},{"c":49.905,"h":49.97,"l":49.76,"n":3144,"o":49.82,"t":"2026-10-13T19:15:00Z","v":210415,"vw":49.864391},{"c":49.68,"h":49.925,"l":49.65,"n":3912,"o":49.905,"t":"2026-10-13T19:30:00Z","v":271807,"vw":49.786276},{"c":49.53,"h":49.73,"l":49.37,"n":11197,"o":49.675,"t":"2026-10-13T19:45:00Z","v":837400,"vw":49.547508},{"c":49,"h":49.52,"l":49,"n":109,"o":49.52,"t":"2026-10-13T20:00:00Z","v":1619981,"vw":49.50987},{"c":49.51,"h":49.51,"l":49.51,"n":3,"o":49.51,"t":"2026-10-13T20:15:00Z","v":120,"vw":49.51},{"c":49.51,"h":49.6036,"l":49.51,"n":3,"o":49.6036,"t":"2026-10-13T20:30:00Z","v":24076,"vw":49.510389},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-13T20:45:00Z","v":500,"vw":49.5},{"c":49.1007,"h":49.1007,"l":49.1007,"n":10,"o":49.1007,"t":"2026-10-13T21:45:00Z","v":2067,"vw":49.1007},{"c":49.5,"h":49.5896,"l":49.5,"n":20,"o":49.5896,"t":"2026-10-13T22:30:00Z","v":619,"vw":49.526667},{"c":49.2,"h":49.61,"l":49.2,"n":23,"o":49.61,"t":"2026-10-13T22:45:00Z","v":1445,"vw":49.455326},{"c":49.32,"h":49.32,"l":49,"n":3,"o":49,"t":"2026-10-13T23:15:00Z","v":302,"vw":49.213333},{"c":49.52,"h":49.6,"l":49.19,"n":54,"o":49.58,"t":"2026-10-14T08:00:00Z","v":2124,"vw":49.481635},{"c":49.45,"h":49.45,"l":49.3,"n":13,"o":49.3,"t":"2026-10-14T08:45:00Z","v":453,"vw":49.375},{"c":49.41,"h":49.41,"l":49.41,"n":2,"o":49.41,"t":"2026-10-14T09:00:00Z","v":108,"vw":49.41},{"c":49.27,"h":49.27,"l":49.27,"n":6,"o":49.27,"t":"2026-10-14T10:45:00Z","v":636,"vw":49.27},{"c":49.1904,"h":49.1904,"l":49.1904,"n":9,"o":49.1904,"t":"2026-10-14T11:00:00Z","v":254,"vw":49.1904},{"c":49.27,"h":49.31,"l":49.27,"n":4,"o":49.31,"t":"2026-10-14T11:15:00Z","v":205,"vw":49.29},{"c":49.15,"h":49.28,"l":49.13,"n":22,"o":49.28,"t":"2026-10-14T11:45:00Z","v":959,"vw":49.166949},{"c":49.33,"h":49.33,"l":49.29,"n":15,"o":49.29,"t":"2026-10-14T12:00:00Z","v":715,"vw":49.303684},{"c":49.31,"h":49.31,"l":49.31,"n":5,"o":49.31,"t":"2026-10-14T12:15:00Z","v":196,"vw":49.31},{"c":48.78,"h":49.1,"l":48.739,"n":138,"o":49.1,"t":"2026-10-14T12:30:00Z","v":5286,"vw":48.929666},{"c":48.718,"h":48.745,"l":48.6,"n":65,"o":48.6265,"t":"2026-10-14T12:45:00Z","v":2985,"vw":48.670508},{"c":48.58,"h":48.7,"l":48.55,"n":29,"o":48.7,"t":"2026-10-14T13:00:00Z","v":1442,"vw":48.61159},{"c":49.48,"h":49.48,"l":48.92,"n":103,"o":48.92,"t":"2026-10-14T13:15:00Z","v":3405,"vw":49.213805},{"c":49.38,"h":49.84,"l":48.6,"n":2794,"o":49.52,"t":"2026-10-14T13:30:00Z","v":327831,"vw":49.227999},{"c":48.49,"h":49.42,"l":48.45,"n":2236,"o":49.345,"t":"2026-10-14T13:45:00Z","v":123008,"vw":48.966662},{"c":47.805,"h":48.47,"l":47.72,"n":3088,"o":48.46,"t":"2026-10-14T14:00:00Z","v":229240,"vw":48.033445},{"c":47.615,"h":47.9148,"l":47.58,"n":2224,"o":47.78,"t":"2026-10-14T14:15:00Z","v":138673,"vw":47.681127},{"c":47.69,"h":47.84,"l":47.55,"n":3367,"o":47.64,"t":"2026-10-14T14:30:00Z","v":209863,"vw":47.667004},{"c":47.51,"h":47.76,"l":47.435,"n":3013,"o":47.6964,"t":"2026-10-14T14:45:00Z","v":165824,"vw":47.561146},{"c":47.2,"h":47.525,"l":47.0351,"n":2838,"o":47.525,"t":"2026-10-14T15:00:00Z","v":174486,"vw":47.281409},{"c":47.11,"h":47.51,"l":47.06,"n":3455,"o":47.1904,"t":"2026-10-14T15:15:00Z","v":243393,"vw":47.273465},{"c":47.29,"h":47.38,"l":47.01,"n":3330,"o":47.085,"t":"2026-10-14T15:30:00Z","v":206547,"vw":47.178385},{"c":47.37,"h":47.595,"l":47.28,"n":3027,"o":47.28,"t":"2026-10-14T15:45:00Z","v":193201,"vw":47.465225},{"c":47.34,"h":47.62,"l":47.24,"n":2941,"o":47.36,"t":"2026-10-14T16:00:00Z","v":220015,"vw":47.47172},{"c":47.68,"h":47.73,"l":47.25,"n":3226,"o":47.33,"t":"2026-10-14T16:15:00Z","v":199843,"vw":47.50097},{"c":47.73,"h":47.875,"l":47.59,"n":2416,"o":47.65,"t":"2026-10-14T16:30:00Z","v":154379,"vw":47.722101},{"c":47.72,"h":47.78,"l":47.61,"n":2490,"o":47.745,"t":"2026-10-14T16:45:00Z","v":138443,"vw":47.690831},{"c":47.615,"h":47.8,"l":47.6,"n":2157,"o":47.72,"t":"2026-10-14T17:00:00Z","v":113206,"vw":47.67428},{"c":47.69,"h":47.84,"l":47.55,"n":2195,"o":47.62,"t":"2026-10-14T17:15:00Z","v":115977,"vw":47.680739},{"c":47.62,"h":47.76,"l":47.551,"n":2223,"o":47.69,"t":"2026-10-14T17:30:00Z","v":122247,"vw":47.669601},{"c":47.675,"h":47.775,"l":47.6,"n":2552,"o":47.62,"t":"2026-10-14T17:45:00Z","v":144121,"vw":47.690521},{"c":47.76,"h":47.85,"l":47.62,"n":2556,"o":47.68,"t":"2026-10-14T18:00:00Z","v":143534,"vw":47.716002},{"c":47.69,"h":47.775,"l":47.63,"n":2271,"o":47.7475,"t":"2026-10-14T18:15:00Z","v":120839,"vw":47.713886},{"c":47.74,"h":47.82,"l":47.62,"n":2328,"o":47.685,"t":"2026-10-14T18:30:00Z","v":130906,"vw":47.72642},{"c":47.695,"h":47.855,"l":47.69,"n":2460,"o":47.725,"t":"2026-10-14T18:45:00Z","v":149789,"vw":47.760709},{"c":47.68,"h":47.73,"l":47.59,"n":2920,"o":47.695,"t":"2026-10-14T19:00:00Z","v":158122,"vw":47.670668},{"c":47.685,"h":47.81,"l":47.6,"n":3131,"o":47.665,"t":"2026-10-14T19:15:00Z","v":197267,"vw":47.698839},{"c":47.66,"h":47.72,"l":47.52,"n":4311,"o":47.685,"t":"2026-10-14T19:30:00Z","v":298356,"vw":47.639936},{"c":47.54,"h":47.69,"l":47.43,"n":10350,"o":47.67,"t":"2026-10-14T19:45:00Z","v":913692,"vw":47.532084},{"c":47.54,"h":47.6,"l":47.26,"n":121,"o":47.6,"t":"2026-10-14T20:00:00Z","v":13781324,"vw":47.539982},{"c":47.25,"h":47.46,"l":47.25,"n":3,"o":47.46,"t":"2026-10-14T20:15:00Z","v":201,"vw":47.355},{"c":47.1823,"h":47.1823,"l":47.1823,"n":3,"o":47.1823,"t":"2026-10-14T20:30:00Z","v":509,"vw":47.1823},{"c":47.64,"h":47.64,"l":47.45,"n":24,"o":47.45,"t":"2026-10-14T20:45:00Z","v":4707,"vw":47.569942},{"c":47.399,"h":47.399,"l":47.39,"n":8,"o":47.39,"t":"2026-10-14T21:15:00Z","v":1008,"vw":47.393375},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-14T21:45:00Z","v":100,"vw":47.4},{"c":47.16,"h":47.28,"l":47.16,"n":11,"o":47.28,"t":"2026-10-14T22:00:00Z","v":560,"vw":47.250803},{"c":47.38,"h":47.38,"l":47.37,"n":15,"o":47.37,"t":"2026-10-14T22:15:00Z","v":529,"vw":47.374},{"c":47.05,"h":47.15,"l":47.03,"n":24,"o":47.15,"t":"2026-10-14T22:30:00Z","v":1700,"vw":47.075622},{"c":47.04,"h":47.06,"l":47.04,"n":7,"o":47.06,"t":"2026-10-14T22:45:00Z","v":620,"vw":47.047968},{"c":46.8,"h":47.01,"l":46.8,"n":57,"o":47.01,"t":"2026-10-14T23:00:00Z","v":4931,"vw":46.992417},{"c":46.85,"h":46.92,"l":46.83,"n":34,"o":46.92,"t":"2026-10-14T23:15:00Z","v":820,"vw":46.859787},{"c":46.8501,"h":46.9,"l":46.8501,"n":10,"o":46.9,"t":"2026-10-14T23:30:00Z","v":1807,"vw":46.866107},{"c":46.8,"h":46.8,"l":46.8,"n":14,"o":46.8,"t":"2026-10-14T23:45:00Z","v":511,"vw":46.8},{"c":46.94,"h":47.07,"l":46.77,"n":184,"o":47,"t":"2026-10-15T08:00:00Z","v":8864,"vw":46.947421},{"c":46.66,"h":46.66,"l":46.66,"n":19,"o":46.66,"t":"2026-10-15T08:15:00Z","v":268,"vw":46.66},{"c":46.5488,"h":46.5488,"l":46.5488,"n":1,"o":46.5488,"t":"2026-10-15T08:30:00Z","v":154,"vw":46.5488},{"c":46.73,"h":46.73,"l":46.73,"n":6,"o":46.73,"t":"2026-10-15T08:45:00Z","v":225,"vw":46.73},{"c":46.81,"h":46.81,"l":46.81,"n":2,"o":46.81,"t":"2026-10-15T09:15:00Z","v":165,"vw":46.81},{"c":46.75,"h":46.75,"l":46.75,"n":22,"o":46.75,"t":"2026-10-15T09:45:00Z","v":851,"vw":46.75},{"c":46.82,"h":46.82,"l":46.68,"n":92,"o":46.68,"t":"2026-10-15T10:30:00Z","v":3871,"vw":46.815484},{"c":46.991,"h":46.991,"l":46.1875,"n":230,"o":46.84,"t":"2026-10-15T11:00:00Z","v":7138,"vw":46.789972},{"c":46.24,"h":46.8371,"l":46.24,"n":12,"o":46.8371,"t":"2026-10-15T11:15:00Z","v":1017,"vw":46.353262},{"c":46.8,"h":46.8,"l":46.45,"n":23,"o":46.45,"t":"2026-10-15T11:30:00Z","v":958,"vw":46.674333},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-15T11:45:00Z","v":222,"vw":46.7},{"c":46.37,"h":46.51,"l":46.37,"n":27,"o":46.51,"t":"2026-10-15T12:00:00Z","v":1014,"vw":46.456961},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-15T12:15:00Z","v":721,"vw":46.48},{"c":46.23,"h":46.47,"l":46,"n":133,"o":46.26,"t":"2026-10-15T12:30:00Z","v":3858,"vw":46.221046},{"c":46.22,"h":46.2509,"l":46.15,"n":25,"o":46.24,"t":"2026-10-15T12:45:00Z","v":1566,"vw":46.209546},{"c":46.4,"h":46.49,"l":46.29,"n":65,"o":46.29,"t":"2026-10-15T13:00:00Z","v":3926,"vw":46.407778},{"c":46.99,"h":46.99,"l":46.5,"n":96,"o":46.56,"t":"2026-10-15T13:15:00Z","v":3679,"vw":46.678814},{"c":48.12,"h":48.61,"l":47,"n":3537,"o":47,"t":"2026-10-15T13:30:00Z","v":274647,"vw":47.809103},{"c":48.44,"h":48.56,"l":47.92,"n":3399,"o":48.02,"t":"2026-10-15T13:45:00Z","v":187296,"vw":48.299192},{"c":48.79,"h":48.92,"l":48.26,"n":3271,"o":48.44,"t":"2026-10-15T14:00:00Z","v":247614,"vw":48.70223},{"c":48.74,"h":49.03,"l":48.4701,"n":2954,"o":48.775,"t":"2026-10-15T14:15:00Z","v":165198,"vw":48.729762},{"c":48.82,"h":48.98,"l":48.64,"n":2772,"o":48.7,"t":"2026-10-15T14:30:00Z","v":142635,"vw":48.813963},{"c":49.13,"h":49.17,"l":48.66,"n":2599,"o":48.83,"t":"2026-10-15T14:45:00Z","v":135208,"vw":48.885452},{"c":49.4607,"h":49.58,"l":49.1,"n":3289,"o":49.15,"t":"2026-10-15T15:00:00Z","v":189254,"vw":49.358244},{"c":49.21,"h":49.52,"l":49.2,"n":2655,"o":49.48,"t":"2026-10-15T15:15:00Z","v":154596,"vw":49.391168},{"c":49.05,"h":49.25,"l":49,"n":2188,"o":49.21,"t":"2026-10-15T15:30:00Z","v":124601,"vw":49.108423},{"c":49.2009,"h":49.23,"l":48.845,"n":2603,"o":49.04,"t":"2026-10-15T15:45:00Z","v":177729,"vw":49.026069},{"c":49.62,"h":49.63,"l":49.08,"n":2865,"o":49.2,"t":"2026-10-15T16:00:00Z","v":184557,"vw":49.306577},{"c":49.48,"h":49.64,"l":49.4,"n":2031,"o":49.62,"t":"2026-10-15T16:15:00Z","v":115401,"vw":49.481882},{"c":49.6,"h":49.6,"l":49.3762,"n":1683,"o":49.47,"t":"2026-10-15T16:30:00Z","v":92957,"vw":49.466764},{"c":49.66,"h":49.6986,"l":49.52,"n":1604,"o":49.615,"t":"2026-10-15T16:45:00Z","v":87856,"vw":49.6067},{"c":49.55,"h":49.705,"l":49.48,"n":2309,"o":49.67,"t":"2026-10-15T17:00:00Z","v":150558,"vw":49.57446},{"c":49.41,"h":49.56,"l":49.28,"n":1918,"o":49.55,"t":"2026-10-15T17:15:00Z","v":79343,"vw":49.377263},{"c":49.28,"h":49.48,"l":49.28,"n":1683,"o":49.405,"t":"2026-10-15T17:30:00Z","v":97060,"vw":49.413984},{"c":49.625,"h":49.66,"l":49.245,"n":2090,"o":49.275,"t":"2026-10-15T17:45:00Z","v":118420,"vw":49.453851},{"c":49.85,"h":49.87,"l":49.55,"n":2651,"o":49.6275,"t":"2026-10-15T18:00:00Z","v":152036,"vw":49.724405},{"c":49.895,"h":50.05,"l":49.79,"n":3048,"o":49.865,"t":"2026-10-15T18:15:00Z","v":209602,"vw":49.946986},{"c":50.01,"h":50.105,"l":49.9,"n":2530,"o":49.9,"t":"2026-10-15T18:30:00Z","v":183443,"vw":50.023092},{"c":50.5342,"h":50.6,"l":50.03,"n":4792,"o":50.03,"t":"2026-10-15T18:45:00Z","v":415909,"vw":50.380123},{"c":50.6,"h":50.635,"l":50.5,"n":3060,"o":50.545,"t":"2026-10-15T19:00:00Z","v":194603,"vw":50.589332},{"c":50.71,"h":50.83,"l":50.56,"n":4043,"o":50.6138,"t":"2026-10-15T19:15:00Z","v":312682,"vw":50.709676},{"c":51.02,"h":51.06,"l":50.68,"n":6033,"o":50.7,"t":"2026-10-15T19:30:00Z","v":633470,"vw":50.863741},{"c":51.13,"h":51.265,"l":50.88,"n":15278,"o":51.01,"t":"2026-10-15T19:45:00Z","v":1431132,"vw":51.122283},{"c":50.87,"h":51.16,"l":50.61,"n":190,"o":51.14,"t":"2026-10-15T20:00:00Z","v":1626107,"vw":51.129926},{"c":50.9,"h":50.95,"l":50.87,"n":19,"o":50.95,"t":"2026-10-15T20:15:00Z","v":1384,"vw":50.901618},{"c":51.13,"h":51.13,"l":50.672,"n":6,"o":50.672,"t":"2026-10-15T20:30:00Z","v":1737,"vw":51.090822},{"c":50.86,"h":50.88,"l":50.86,"n":7,"o":50.88,"t":"2026-10-15T20:45:00Z","v":807,"vw":50.863209},{"c":50.75,"h":50.82,"l":50.65,"n":45,"o":50.82,"t":"2026-10-15T21:15:00Z","v":1990,"vw":50.731723},{"c":50.8613,"h":50.8613,"l":50.8613,"n":3,"o":50.8613,"t":"2026-10-15T21:30:00Z","v":105,"vw":50.8613},{"c":50.6353,"h":50.73,"l":50.6353,"n":13,"o":50.65,"t":"2026-10-15T21:45:00Z","v":934,"vw":50.662046},{"c":50.73,"h":50.73,"l":50.7,"n":10,"o":50.7,"t":"2026-10-15T22:00:00Z","v":2207,"vw":50.702272},{"c":50.7518,"h":50.7518,"l":50.7518,"n":3,"o":50.7518,"t":"2026-10-15T22:30:00Z","v":204,"vw":50.7518},{"c":50.7636,"h":50.7636,"l":50.76,"n":29,"o":50.76,"t":"2026-10-15T22:45:00Z","v":496,"vw":50.761814},{"c":50.75,"h":50.75,"l":50.75,"n":3,"o":50.75,"t":"2026-10-15T23:00:00Z","v":608,"vw":50.75},{"c":50.7562,"h":50.7562,"l":50.7562,"n":1,"o":50.7562,"t":"2026-10-15T23:15:00Z","v":115,"vw":50.7562},{"c":50.6704,"h":50.6704,"l":50.6704,"n":4,"o":50.6704,"t":"2026-10-15T23:45:00Z","v":240,"vw":50.6704},{"c":51.11,"h":51.19,"l":51,"n":175,"o":51,"t":"2026-10-16T08:00:00Z","v":6881,"vw":51.04939},{"c":51.08,"h":51.08,"l":51.08,"n":2,"o":51.08,"t":"2026-10-16T08:45:00Z","v":215,"vw":51.08},{"c":51.25,"h":51.25,"l":51.1,"n":26,"o":51.1,"t":"2026-10-16T09:00:00Z","v":532,"vw":51.14712},{"c":51.23,"h":51.23,"l":51.23,"n":1,"o":51.23,"t":"2026-10-16T09:15:00Z","v":150,"vw":51.23},{"c":51.15,"h":51.15,"l":51.15,"n":2,"o":51.15,"t":"2026-10-16T09:30:00Z","v":131,"vw":51.15},{"c":51.13,"h":51.13,"l":51.06,"n":5,"o":51.06,"t":"2026-10-16T09:45:00Z","v":512,"vw":51.089474},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-10-16T10:30:00Z","v":100,"vw":51.18},{"c":51.05,"h":51.08,"l":51.03,"n":8,"o":51.03,"t":"2026-10-16T10:45:00Z","v":640,"vw":51.049784},{"c":51.06,"h":51.1,"l":51.06,"n":5,"o":51.1,"t":"2026-10-16T11:00:00Z","v":514,"vw":51.077208},{"c":51.13,"h":51.18,"l":51.13,"n":3,"o":51.18,"t":"2026-10-16T11:15:00Z","v":346,"vw":51.151098},{"c":51.15,"h":51.15,"l":51.0612,"n":38,"o":51.0612,"t":"2026-10-16T11:30:00Z","v":3186,"vw":51.09805},{"c":51.06,"h":51.22,"l":51.06,"n":4,"o":51.22,"t":"2026-10-16T11:45:00Z","v":902,"vw":51.202222},{"c":50.958,"h":50.958,"l":50.958,"n":4,"o":50.958,"t":"2026-10-16T12:15:00Z","v":260,"vw":50.958},{"c":51.14,"h":51.14,"l":51,"n":5,"o":51,"t":"2026-10-16T12:30:00Z","v":331,"vw":51.069032},{"c":51.09,"h":51.09,"l":51.09,"n":8,"o":51.09,"t":"2026-10-16T12:45:00Z","v":217,"vw":51.09},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-16T13:00:00Z","v":201,"vw":51},{"c":51.45,"h":51.45,"l":51.13,"n":105,"o":51.13,"t":"2026-10-16T13:15:00Z","v":3276,"vw":51.219807},{"c":50.75,"h":51.72,"l":50.535,"n":3375,"o":51.5,"t":"2026-10-16T13:30:00Z","v":288667,"vw":51.293435},{"c":50.785,"h":51.28,"l":50.4,"n":3187,"o":50.67,"t":"2026-10-16T13:45:00Z","v":216903,"vw":50.808035},{"c":50.58,"h":50.88,"l":50.58,"n":2340,"o":50.84,"t":"2026-10-16T14:00:00Z","v":164464,"vw":50.701687},{"c":50.35,"h":50.8,"l":50.24,"n":1859,"o":50.58,"t":"2026-10-16T14:15:00Z","v":99102,"vw":50.613554},{"c":50.44,"h":50.53,"l":50.29,"n":2172,"o":50.335,"t":"2026-10-16T14:30:00Z","v":116335,"vw":50.41831},{"c":50.26,"h":50.6857,"l":50.26,"n":2008,"o":50.435,"t":"2026-10-16T14:45:00Z","v":94844,"vw":50.48102},{"c":50.27,"h":50.37,"l":49.99,"n":2213,"o":50.265,"t":"2026-10-16T15:00:00Z","v":103361,"vw":50.153826},{"c":49.815,"h":50.27,"l":49.79,"n":3150,"o":50.27,"t":"2026-10-16T15:15:00Z","v":370706,"vw":50.070649},{"c":49.945,"h":49.96,"l":49.769,"n":1659,"o":49.81,"t":"2026-10-16T15:30:00Z","v":95977,"vw":49.854708},{"c":49.935,"h":50.1,"l":49.72,"n":1728,"o":49.965,"t":"2026-10-16T15:45:00Z","v":127531,"vw":49.894465},{"c":50.165,"h":50.19,"l":49.88,"n":3577,"o":49.935,"t":"2026-10-16T16:00:00Z","v":356787,"vw":50.062985},{"c":50.07,"h":50.2699,"l":49.93,"n":2257,"o":50.165,"t":"2026-10-16T16:15:00Z","v":133273,"vw":50.120243},{"c":49.76,"h":50.05,"l":49.6708,"n":1761,"o":50.05,"t":"2026-10-16T16:30:00Z","v":82992,"vw":49.848765},{"c":49.75,"h":49.85,"l":49.564,"n":2802,"o":49.77,"t":"2026-10-16T16:45:00Z","v":190100,"vw":49.646923},{"c":49.34,"h":49.77,"l":49.295,"n":2027,"o":49.77,"t":"2026-10-16T17:00:00Z","v":103401,"vw":49.470124},{"c":49.345,"h":49.42,"l":49.19,"n":2386,"o":49.35,"t":"2026-10-16T17:15:00Z","v":157193,"vw":49.303266},{"c":49.795,"h":49.84,"l":49.35,"n":2973,"o":49.36,"t":"2026-10-16T17:30:00Z","v":197111,"vw":49.628514},{"c":49.48,"h":49.84,"l":49.3909,"n":2823,"o":49.8,"t":"2026-10-16T17:45:00Z","v":221148,"vw":49.673047},{"c":49.33,"h":49.59,"l":49.32,"n":2341,"o":49.465,"t":"2026-10-16T18:00:00Z","v":170633,"vw":49.43768},{"c":49.28,"h":49.425,"l":49.225,"n":1999,"o":49.335,"t":"2026-10-16T18:15:00Z","v":125676,"vw":49.340034},{"c":49.475,"h":49.5,"l":49.25,"n":2114,"o":49.28,"t":"2026-10-16T18:30:00Z","v":158810,"vw":49.362724},{"c":49.41,"h":49.5,"l":49.28,"n":2659,"o":49.475,"t":"2026-10-16T18:45:00Z","v":238198,"vw":49.410275},{"c":49.56,"h":49.57,"l":49.26,"n":2549,"o":49.41,"t":"2026-10-16T19:00:00Z","v":149450,"vw":49.379909},{"c":49.48,"h":49.6135,"l":49.38,"n":2479,"o":49.57,"t":"2026-10-16T19:15:00Z","v":130904,"vw":49.503116},{"c":49.39,"h":49.54,"l":49.1801,"n":3552,"o":49.505,"t":"2026-10-16T19:30:00Z","v":217453,"vw":49.360067},{"c":49.54,"h":49.595,"l":49.12,"n":11760,"o":49.41,"t":"2026-10-16T19:45:00Z","v":968129,"vw":49.450312},{"c":49.65,"h":49.65,"l":49.53,"n":81,"o":49.53,"t":"2026-10-16T20:00:00Z","v":867692,"vw":49.550198},{"c":49.55,"h":49.55,"l":49.25,"n":58,"o":49.25,"t":"2026-10-16T20:15:00Z","v":4232,"vw":49.537689},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-16T20:30:00Z","v":808,"vw":49.55},{"c":49.65,"h":49.65,"l":49.46,"n":14,"o":49.46,"t":"2026-10-16T20:45:00Z","v":714,"vw":49.566667},{"c":49.5,"h":49.51,"l":49.5,"n":6,"o":49.51,"t":"2026-10-16T21:15:00Z","v":414,"vw":49.505025}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19080645161290324,"strike":55.41935483870968,"iv":0.6105516129032258,"gamma":0.04210322580645162,"theta":-0.05280967741935484,"vega":0.012038709677419357,"rho":0.0008762102416488912,"breakevenPct":12.343760182469861},{"delta":0.15,"premium":0.30338709677419357,"strike":54.096774193548384,"iv":0.5889967741935485,"gamma":0.057603225806451615,"theta":-0.06786451612903227,"vega":0.015932258064516126,"rho":0.0013186993928209665,"breakevenPct":9.899315738025411},{"delta":0.2,"premium":0.4246268656716418,"strike":53.156716417910445,"iv":0.5754171641791045,"gamma":0.07087462686567164,"theta":-0.07961940298507464,"vega":0.019167164179104478,"rho":0.0017601702334067158,"breakevenPct":8.245137946630482},{"delta":0.25,"premium":0.5681578947368421,"strike":52.45263157894737,"iv":0.5738947368421052,"gamma":0.08021578947368421,"theta":-0.08992947368421053,"vega":0.02161578947368421,"rho":0.0022006461769322953,"breakevenPct":7.112706007442851},{"delta":0.3,"premium":0.7171584038694074,"strike":51.81136638452237,"iv":0.571215961305925,"gamma":0.0884956469165659,"theta":-0.09829588875453446,"vega":0.023690447400241836,"rho":0.0026408374244319974,"breakevenPct":6.118231895740968},{"delta":0.35,"premium":0.8683071342200726,"strike":51.20677146311971,"iv":0.5597286577992745,"gamma":0.09617400241837969,"theta":-0.10276989117291416,"vega":0.025262394195888754,"rho":0.0030808467192962397,"breakevenPct":5.202178984524817},{"delta":0.4,"premium":1.0601714005876592,"strike":50.67776689520078,"iv":0.561535749265426,"gamma":0.09957335945151811,"theta":-0.10742566111655241,"vega":0.026283349657198824,"rho":0.003515116096575249,"breakevenPct":4.521087466239279},{"delta":0.45,"premium":1.2731978452497552,"strike":50.188050930460335,"iv":0.570252693437806,"gamma":0.1007486777668952,"theta":-0.11217590597453478,"vega":0.0270179236043095,"rho":0.003946402112434578,"breakevenPct":3.9621187388082544},{"delta":0.5,"premium":1.4925269872423943,"strike":49.69774288518155,"iv":0.5699426889106968,"gamma":0.10144180569185475,"theta":-0.11303277723258097,"vega":0.027179097154072622,"rho":0.004376725813362179,"breakevenPct":3.414686610957462},{"delta":0.55,"premium":1.715785083415113,"strike":49.207065750736014,"iv":0.5640054955839058,"gamma":0.10183434739941118,"theta":-0.11146261040235525,"vega":0.026982826300294405,"rho":0.004806449629657016,"breakevenPct":2.8744461295982418},{"delta":0.6,"premium":1.9718172888015713,"strike":48.716110019646365,"iv":0.5618974459724951,"gamma":0.10006954813359528,"theta":-0.10903988212180747,"vega":0.026445776031434186,"rho":0.005230767674637416,"breakevenPct":2.399853148379672},{"delta":0.65,"premium":2.299731182795699,"strike":48.19892473118279,"iv":0.569847311827957,"gamma":0.09468602150537633,"theta":-0.10631505376344086,"vega":0.02537741935483871,"rho":0.005642538392965534,"breakevenPct":2.0174866949060513},{"delta":0.7,"premium":2.568752166377816,"strike":47.727036395147316,"iv":0.554482322357019,"gamma":0.09117192374350086,"theta":-0.09764783362218371,"vega":0.023753552859618717,"rho":0.006064496254092373,"breakevenPct":1.6076536596467292},{"delta":0.75,"premium":2.9103225806451616,"strike":47.20471464019851,"iv":0.5453545905707196,"gamma":0.0849076923076923,"theta":-0.08830620347394541,"vega":0.02173697270471464,"rho":0.00647332555582816,"breakevenPct":1.2424994360478232},{"delta":0.8,"premium":3.446875000000001,"strike":46.53472222222222,"iv":0.5621527777777777,"gamma":0.07263194444444443,"theta":-0.08090277777777777,"vega":0.019138888888888886,"rho":0.006846310646501512,"breakevenPct":0.972923681257017},{"delta":0.85,"premium":5.751363636363636,"strike":44.24848484848485,"iv":0.8320248484848485,"gamma":0.04088727272727273,"theta":-0.09873757575757576,"vega":0.01599636363636364,"rho":0.006890382787059297,"breakevenPct":1.009794918885828},{"delta":0.9,"premium":7.51666666666667,"strike":42.33333333333333,"iv":0.9314333333333337,"gamma":0.027633333333333312,"theta":-0.08380000000000001,"vega":0.011999999999999997,"rho":0.007028912895633214,"breakevenPct":0.70707070707071}],"put":[{"delta":0.1,"premium":0.3333147581489837,"strike":42.05431720993225,"iv":0.9752926540594383,"gamma":0.02639687566156362,"theta":-0.08316500486088965,"vega":0.012001250237680167,"rho":-0.0010049619279342446,"breakevenPct":15.715146562054018},{"delta":0.15,"premium":0.34486577181208056,"strike":45.46979865771812,"iv":0.6224221476510068,"gamma":0.05456510067114094,"theta":-0.07018389261744967,"vega":0.015967114093959733,"rho":-0.001479879762468298,"breakevenPct":8.838519422412043},{"delta":0.2,"premium":0.5083333333333333,"strike":46.166666666666664,"iv":0.6367999999999999,"gamma":0.06413333333333333,"theta":-0.08603333333333334,"vega":0.019200000000000002,"rho":-0.0019844608296355403,"breakevenPct":7.7609427609427595},{"delta":0.25,"premium":0.661283422459893,"strike":46.92513368983957,"iv":0.6185941176470588,"gamma":0.07489679144385027,"theta":-0.09479197860962567,"vega":0.02173048128342246,"rho":-0.0024879375342399916,"breakevenPct":6.537676227515799},{"delta":0.3,"premium":0.8400514138817481,"strike":47.54370179948586,"iv":0.615019794344473,"gamma":0.08248174807197943,"theta":-0.1029961439588689,"vega":0.02381362467866324,"rho":-0.002996236948489557,"breakevenPct":5.649191140193707},{"delta":0.35,"premium":1.0207889546351083,"strike":48.14299802761341,"iv":0.6009646942800789,"gamma":0.08971439842209072,"theta":-0.10685996055226823,"vega":0.02534319526627219,"rho":-0.003504539553604374,"breakevenPct":4.8036180343872665},{"delta":0.4,"premium":1.2474660633484165,"strike":48.65610859728507,"iv":0.6083606334841629,"gamma":0.09262262443438915,"theta":-0.1126262443438914,"vega":0.026418552036199097,"rho":-0.004020153000284747,"breakevenPct":4.224964577905754},{"delta":0.45,"premium":1.4819956616052063,"strike":49.21258134490239,"iv":0.5983160520607376,"gamma":0.09629544468546637,"theta":-0.11289501084598699,"vega":0.026985032537960956,"rho":-0.004538161616210678,"breakevenPct":3.574574377177412},{"delta":0.5,"premium":1.8697396963123647,"strike":49.75488069414317,"iv":0.6386631236442517,"gamma":0.09092668112798263,"theta":-0.12130065075921909,"vega":0.027201952277657267,"rho":-0.005082481845879323,"breakevenPct":3.262341418523633},{"delta":0.55,"premium":2.2037103825136617,"strike":50.29945355191257,"iv":0.6488446994535519,"gamma":0.08852994535519125,"theta":-0.12192579234972677,"vega":0.026970601092896174,"rho":-0.005617237735476502,"breakevenPct":2.8368824860628172},{"delta":0.6,"premium":2.493327868852459,"strike":50.84590163934426,"iv":0.6341452459016393,"gamma":0.08858459016393443,"theta":-0.11613344262295082,"vega":0.026369508196721313,"rho":-0.006144104789832253,"breakevenPct":2.3180327868852513},{"delta":0.65,"premium":2.9147845953002616,"strike":51.46866840731071,"iv":0.6374518276762402,"gamma":0.08438198433420366,"theta":-0.11121932114882506,"vega":0.02526266318537859,"rho":-0.006694391769777096,"breakevenPct":1.9113458343223357},{"delta":0.7,"premium":3.4184713375796174,"strike":52.14808917197452,"iv":0.6489950636942675,"gamma":0.07803025477707007,"theta":-0.10618200636942675,"vega":0.023814968152866243,"rho":-0.007259459543930169,"breakevenPct":1.556327607283017},{"delta":0.75,"premium":4.055414012738854,"strike":52.94426751592357,"iv":0.6656351910828026,"gamma":0.06959076433121018,"theta":-0.09909601910828024,"vega":0.021744904458598724,"rho":-0.007848957992129011,"breakevenPct":1.2346393875056316},{"delta":0.8,"premium":4.639483532934132,"strike":53.696107784431135,"iv":0.6536435628742515,"gamma":0.06203892215568862,"theta":-0.08446901197604789,"vega":0.019094011976047903,"rho":-0.008427738841046582,"breakevenPct":0.895708582834332},{"delta":0.85,"premium":6.5717065868263465,"strike":55.7185628742515,"iv":0.7766431137724551,"gamma":0.043738922155688635,"theta":-0.08321137724550899,"vega":0.01594730538922156,"rho":-0.009257923471971298,"breakevenPct":0.7134216415653569},{"delta":0.9,"premium":10.246887966804982,"strike":59.48547717842324,"iv":0.9814804979253113,"gamma":0.026168879668049788,"theta":-0.07914149377593364,"vega":0.012034024896265563,"rho":-0.010417710969383966,"breakevenPct":0.5281026027913946}]},"raw":{"call":[{"delta":0.1,"premium":0.19080645161290324,"strike":55.41935483870968,"iv":0.6105516129032258,"gamma":0.04210322580645162,"theta":-0.05280967741935484,"vega":0.012038709677419357,"rho":0.0008762102416488912,"breakevenPct":12.343760182469861},{"delta":0.15,"premium":0.30338709677419357,"strike":54.096774193548384,"iv":0.5889967741935485,"gamma":0.057603225806451615,"theta":-0.06786451612903227,"vega":0.015932258064516126,"rho":0.0013186993928209665,"breakevenPct":9.899315738025411},{"delta":0.2,"premium":0.4246268656716418,"strike":53.156716417910445,"iv":0.5754171641791045,"gamma":0.07087462686567164,"theta":-0.07961940298507464,"vega":0.019167164179104478,"rho":0.0017601702334067158,"breakevenPct":8.245137946630482},{"delta":0.25,"premium":0.5681578947368421,"strike":52.45263157894737,"iv":0.5738947368421052,"gamma":0.08021578947368421,"theta":-0.08992947368421053,"vega":0.02161578947368421,"rho":0.0022006461769322953,"breakevenPct":7.112706007442851},{"delta":0.3,"premium":0.7171584038694074,"strike":51.81136638452237,"iv":0.571215961305925,"gamma":0.0884956469165659,"theta":-0.09829588875453446,"vega":0.023690447400241836,"rho":0.0026408374244319974,"breakevenPct":6.118231895740968},{"delta":0.35,"premium":0.8683071342200726,"strike":51.20677146311971,"iv":0.5597286577992745,"gamma":0.09617400241837969,"theta":-0.10276989117291416,"vega":0.025262394195888754,"rho":0.0030808467192962397,"breakevenPct":5.202178984524817},{"delta":0.4,"premium":1.0601714005876592,"strike":50.67776689520078,"iv":0.561535749265426,"gamma":0.09957335945151811,"theta":-0.10742566111655241,"vega":0.026283349657198824,"rho":0.003515116096575249,"breakevenPct":4.521087466239279},{"delta":0.45,"premium":1.2731978452497552,"strike":50.188050930460335,"iv":0.570252693437806,"gamma":0.1007486777668952,"theta":-0.11217590597453478,"vega":0.0270179236043095,"rho":0.003946402112434578,"breakevenPct":3.9621187388082544},{"delta":0.5,"premium":1.4925269872423943,"strike":49.69774288518155,"iv":0.5699426889106968,"gamma":0.10144180569185475,"theta":-0.11303277723258097,"vega":0.027179097154072622,"rho":0.004376725813362179,"breakevenPct":3.414686610957462},{"delta":0.55,"premium":1.715785083415113,"strike":49.207065750736014,"iv":0.5640054955839058,"gamma":0.10183434739941118,"theta":-0.11146261040235525,"vega":0.026982826300294405,"rho":0.004806449629657016,"breakevenPct":2.8744461295982418},{"delta":0.6,"premium":1.9718172888015713,"strike":48.716110019646365,"iv":0.5618974459724951,"gamma":0.10006954813359528,"theta":-0.10903988212180747,"vega":0.026445776031434186,"rho":0.005230767674637416,"breakevenPct":2.399853148379672},{"delta":0.65,"premium":2.299731182795699,"strike":48.19892473118279,"iv":0.569847311827957,"gamma":0.09468602150537633,"theta":-0.10631505376344086,"vega":0.02537741935483871,"rho":0.005642538392965534,"breakevenPct":2.0174866949060513},{"delta":0.7,"premium":2.568752166377816,"strike":47.727036395147316,"iv":0.554482322357019,"gamma":0.09117192374350086,"theta":-0.09764783362218371,"vega":0.023753552859618717,"rho":0.006064496254092373,"breakevenPct":1.6076536596467292},{"delta":0.75,"premium":2.9103225806451616,"strike":47.20471464019851,"iv":0.5453545905707196,"gamma":0.0849076923076923,"theta":-0.08830620347394541,"vega":0.02173697270471464,"rho":0.00647332555582816,"breakevenPct":1.2424994360478232},{"delta":0.8,"premium":3.446875000000001,"strike":46.53472222222222,"iv":0.5621527777777777,"gamma":0.07263194444444443,"theta":-0.08090277777777777,"vega":0.019138888888888886,"rho":0.006846310646501512,"breakevenPct":0.972923681257017},{"delta":0.85,"premium":5.751363636363636,"strike":44.24848484848485,"iv":0.8320248484848485,"gamma":0.04088727272727273,"theta":-0.09873757575757576,"vega":0.01599636363636364,"rho":0.006890382787059297,"breakevenPct":1.009794918885828},{"delta":0.9,"premium":7.51666666666667,"strike":42.33333333333333,"iv":0.9314333333333337,"gamma":0.027633333333333312,"theta":-0.08380000000000001,"vega":0.011999999999999997,"rho":0.007028912895633214,"breakevenPct":0.70707070707071}],"put":[{"delta":0.1,"premium":0.3333147581489837,"strike":42.05431720993225,"iv":0.9752926540594383,"gamma":0.02639687566156362,"theta":-0.08316500486088965,"vega":0.012001250237680167,"rho":-0.0010049619279342446,"breakevenPct":15.715146562054018},{"delta":0.15,"premium":0.34486577181208056,"strike":45.46979865771812,"iv":0.6224221476510068,"gamma":0.05456510067114094,"theta":-0.07018389261744967,"vega":0.015967114093959733,"rho":-0.001479879762468298,"breakevenPct":8.838519422412043},{"delta":0.2,"premium":0.5083333333333333,"strike":46.166666666666664,"iv":0.6367999999999999,"gamma":0.06413333333333333,"theta":-0.08603333333333334,"vega":0.019200000000000002,"rho":-0.0019844608296355403,"breakevenPct":7.7609427609427595},{"delta":0.25,"premium":0.661283422459893,"strike":46.92513368983957,"iv":0.6185941176470588,"gamma":0.07489679144385027,"theta":-0.09479197860962567,"vega":0.02173048128342246,"rho":-0.0024879375342399916,"breakevenPct":6.537676227515799},{"delta":0.3,"premium":0.8400514138817481,"strike":47.54370179948586,"iv":0.615019794344473,"gamma":0.08248174807197943,"theta":-0.1029961439588689,"vega":0.02381362467866324,"rho":-0.002996236948489557,"breakevenPct":5.649191140193707},{"delta":0.35,"premium":1.0207889546351083,"strike":48.14299802761341,"iv":0.6009646942800789,"gamma":0.08971439842209072,"theta":-0.10685996055226823,"vega":0.02534319526627219,"rho":-0.003504539553604374,"breakevenPct":4.8036180343872665},{"delta":0.4,"premium":1.2474660633484165,"strike":48.65610859728507,"iv":0.6083606334841629,"gamma":0.09262262443438915,"theta":-0.1126262443438914,"vega":0.026418552036199097,"rho":-0.004020153000284747,"breakevenPct":4.224964577905754},{"delta":0.45,"premium":1.4819956616052063,"strike":49.21258134490239,"iv":0.5983160520607376,"gamma":0.09629544468546637,"theta":-0.11289501084598699,"vega":0.026985032537960956,"rho":-0.004538161616210678,"breakevenPct":3.574574377177412},{"delta":0.5,"premium":1.8697396963123647,"strike":49.75488069414317,"iv":0.6386631236442517,"gamma":0.09092668112798263,"theta":-0.12130065075921909,"vega":0.027201952277657267,"rho":-0.005082481845879323,"breakevenPct":3.262341418523633},{"delta":0.55,"premium":2.2037103825136617,"strike":50.29945355191257,"iv":0.6488446994535519,"gamma":0.08852994535519125,"theta":-0.12192579234972677,"vega":0.026970601092896174,"rho":-0.005617237735476502,"breakevenPct":2.8368824860628172},{"delta":0.6,"premium":2.493327868852459,"strike":50.84590163934426,"iv":0.6341452459016393,"gamma":0.08858459016393443,"theta":-0.11613344262295082,"vega":0.026369508196721313,"rho":-0.006144104789832253,"breakevenPct":2.3180327868852513},{"delta":0.65,"premium":2.9147845953002616,"strike":51.46866840731071,"iv":0.6374518276762402,"gamma":0.08438198433420366,"theta":-0.11121932114882506,"vega":0.02526266318537859,"rho":-0.006694391769777096,"breakevenPct":1.9113458343223357},{"delta":0.7,"premium":3.4184713375796174,"strike":52.14808917197452,"iv":0.6489950636942675,"gamma":0.07803025477707007,"theta":-0.10618200636942675,"vega":0.023814968152866243,"rho":-0.007259459543930169,"breakevenPct":1.556327607283017},{"delta":0.75,"premium":4.055414012738854,"strike":52.94426751592357,"iv":0.6656351910828026,"gamma":0.06959076433121018,"theta":-0.09909601910828024,"vega":0.021744904458598724,"rho":-0.007848957992129011,"breakevenPct":1.2346393875056316},{"delta":0.8,"premium":4.639483532934132,"strike":53.696107784431135,"iv":0.6536435628742515,"gamma":0.06203892215568862,"theta":-0.08446901197604789,"vega":0.019094011976047903,"rho":-0.008427738841046582,"breakevenPct":0.895708582834332},{"delta":0.85,"premium":6.5717065868263465,"strike":55.7185628742515,"iv":0.7766431137724551,"gamma":0.043738922155688635,"theta":-0.08321137724550899,"vega":0.01594730538922156,"rho":-0.009257923471971298,"breakevenPct":0.7134216415653569},{"delta":0.9,"premium":10.246887966804982,"strike":59.48547717842324,"iv":0.9814804979253113,"gamma":0.026168879668049788,"theta":-0.07914149377593364,"vega":0.012034024896265563,"rho":-0.010417710969383966,"breakevenPct":0.5281026027913946}]}},"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"}}