{"symbol":"RRR","url":"https://intraalpha.com/companies/RRR","capturedAt":"2026-10-22T23:00:56.278Z","state":"ready","quote":{"symbol":"RRR","last_price":49.7,"prev_close":49.26,"regular_close":50.43,"change":0.44,"change_pct":0.8932,"regular_change":1.17,"regular_change_pct":2.3752,"extended_change":-0.73,"extended_change_pct":-1.4476,"bid":49,"ask":54.22,"bid_size":1000,"ask_size":700,"volume":880153,"vwap":50.063945,"open":48.62,"high":50.6,"low":48.01,"close":50.43,"trade_count":17197,"last_trade_at":"2026-10-22T22:59:32.217619268Z","last_quote_at":"2026-10-22T22:59:32.322633509Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RRR","fetched_at":"2026-10-22T23:00:55.587713+00:00","name":"Red Rock Resorts Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESORTS & CASINOS","country":"USA","description":"Red Rock Resorts, Inc., through its interest in Station Holdco and Station LLC, is involved in the casino, gaming and entertainment businesses in the United States. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5023916000,"ebitda":789663000,"pe_ratio":17.41,"peg_ratio":1.691,"book_value":2.954,"dividend_per_share":1.03,"dividend_yield":0.0205,"eps":2.83,"revenue_ttm":2004930000,"gross_profit_ttm":1347735000,"profit_margin":0.0843,"operating_margin_ttm":0.267,"return_on_assets_ttm":0.0854,"return_on_equity_ttm":1.089,"quarterly_earnings_growth":-0.293,"quarterly_revenue_growth":-0.03,"analyst_target_price":72.22,"analyst_number":3,"beta":1.406,"fifty_two_week_high":67.79,"fifty_two_week_low":47.49,"fifty_day_ma":54.34,"two_hundred_day_ma":58.52,"shares_outstanding":59130000,"forward_pe":16.29,"price_to_sales":2.506,"price_to_book":17.6,"ev_to_revenue":3.247,"ev_to_ebitda":8.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:55.587713+00:00"},"optionObservedAt":"2026-10-22T19:59:09.786Z","bars":[{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-15T11:00:00Z","v":500,"vw":49.9},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-15T12:00:00Z","v":1000,"vw":49.88},{"c":49.9,"h":49.9,"l":49.9,"n":2,"o":49.9,"t":"2026-10-15T12:20:00Z","v":1000,"vw":49.9},{"c":50.2628,"h":50.5,"l":50.03,"n":45,"o":50.03,"t":"2026-10-15T13:30:00Z","v":5364,"vw":50.104071},{"c":50.795,"h":50.795,"l":50.66,"n":41,"o":50.66,"t":"2026-10-15T13:35:00Z","v":1179,"vw":50.713571},{"c":50.28,"h":50.55,"l":50.28,"n":49,"o":50.55,"t":"2026-10-15T13:40:00Z","v":1714,"vw":50.48},{"c":50.51,"h":50.51,"l":50.11,"n":67,"o":50.27,"t":"2026-10-15T13:45:00Z","v":2284,"vw":50.330333},{"c":50.535941,"h":50.535941,"l":50.53,"n":20,"o":50.53,"t":"2026-10-15T13:50:00Z","v":409,"vw":50.533369},{"c":51.06,"h":51.06,"l":50.69,"n":143,"o":50.69,"t":"2026-10-15T13:55:00Z","v":12548,"vw":50.806281},{"c":50.8,"h":51.04,"l":50.8,"n":62,"o":50.895,"t":"2026-10-15T14:00:00Z","v":1332,"vw":50.934},{"c":50.86,"h":50.865,"l":50.7766,"n":44,"o":50.7766,"t":"2026-10-15T14:05:00Z","v":1956,"vw":50.799629},{"c":51.07,"h":51.07,"l":50.865,"n":245,"o":50.865,"t":"2026-10-15T14:10:00Z","v":7573,"vw":50.989838},{"c":51.16,"h":51.17,"l":51.07,"n":159,"o":51.07,"t":"2026-10-15T14:15:00Z","v":5059,"vw":51.136183},{"c":51.17,"h":51.17,"l":51.08,"n":62,"o":51.115,"t":"2026-10-15T14:20:00Z","v":1476,"vw":51.115833},{"c":51.19,"h":51.26,"l":51.11,"n":177,"o":51.11,"t":"2026-10-15T14:25:00Z","v":6413,"vw":51.187724},{"c":51.315,"h":51.43,"l":51.18,"n":209,"o":51.18,"t":"2026-10-15T14:30:00Z","v":8385,"vw":51.336035},{"c":51.28,"h":51.34,"l":51.215,"n":82,"o":51.34,"t":"2026-10-15T14:35:00Z","v":2184,"vw":51.273532},{"c":51.2,"h":51.32,"l":51.12,"n":138,"o":51.28,"t":"2026-10-15T14:40:00Z","v":3472,"vw":51.225909},{"c":51,"h":51.19,"l":50.97,"n":124,"o":51.18,"t":"2026-10-15T14:45:00Z","v":3147,"vw":51.084273},{"c":51.27,"h":51.27,"l":51,"n":179,"o":51,"t":"2026-10-15T14:50:00Z","v":7381,"vw":51.184459},{"c":51.215,"h":51.27,"l":51.14,"n":186,"o":51.27,"t":"2026-10-15T14:55:00Z","v":12790,"vw":51.164778},{"c":51.3,"h":51.3,"l":51.22,"n":134,"o":51.24,"t":"2026-10-15T15:00:00Z","v":4241,"vw":51.246364},{"c":51.375,"h":51.41,"l":51.25,"n":228,"o":51.25,"t":"2026-10-15T15:05:00Z","v":12324,"vw":51.278524},{"c":51.46,"h":51.54,"l":51.385,"n":283,"o":51.385,"t":"2026-10-15T15:10:00Z","v":10419,"vw":51.464261},{"c":51.47,"h":51.52,"l":51.455,"n":159,"o":51.46,"t":"2026-10-15T15:15:00Z","v":4054,"vw":51.488445},{"c":51.34,"h":51.48,"l":51.28,"n":231,"o":51.48,"t":"2026-10-15T15:20:00Z","v":11409,"vw":51.402792},{"c":51.28,"h":51.34,"l":51.26,"n":60,"o":51.33,"t":"2026-10-15T15:25:00Z","v":1093,"vw":51.299902},{"c":51.23,"h":51.32,"l":51.21,"n":190,"o":51.32,"t":"2026-10-15T15:30:00Z","v":4984,"vw":51.262232},{"c":50.86,"h":51.27,"l":50.835,"n":299,"o":51.27,"t":"2026-10-15T15:35:00Z","v":38430,"vw":51.193109},{"c":50.755,"h":50.91,"l":50.66,"n":136,"o":50.91,"t":"2026-10-15T15:40:00Z","v":4353,"vw":50.758285},{"c":50.4401,"h":50.91,"l":50.4401,"n":166,"o":50.91,"t":"2026-10-15T15:45:00Z","v":6085,"vw":50.54681},{"c":50.66,"h":50.68,"l":50.582493,"n":136,"o":50.63,"t":"2026-10-15T15:50:00Z","v":4778,"vw":50.6165},{"c":50.82,"h":50.85,"l":50.575,"n":104,"o":50.64,"t":"2026-10-15T15:55:00Z","v":3488,"vw":50.71666},{"c":50.675,"h":50.74,"l":50.65,"n":132,"o":50.74,"t":"2026-10-15T16:00:00Z","v":4023,"vw":50.713389},{"c":50.565,"h":50.655,"l":50.565,"n":82,"o":50.655,"t":"2026-10-15T16:05:00Z","v":1720,"vw":50.585},{"c":50.44,"h":50.555,"l":50.44,"n":113,"o":50.51,"t":"2026-10-15T16:10:00Z","v":6740,"vw":50.508588},{"c":50.46,"h":50.48,"l":50.335,"n":158,"o":50.37,"t":"2026-10-15T16:15:00Z","v":8226,"vw":50.43123},{"c":50.485,"h":50.51,"l":50.4,"n":94,"o":50.405,"t":"2026-10-15T16:20:00Z","v":3408,"vw":50.482046},{"c":50.485,"h":50.485,"l":50.485,"n":40,"o":50.485,"t":"2026-10-15T16:25:00Z","v":641,"vw":50.485},{"c":50.3,"h":50.46,"l":50.3,"n":120,"o":50.44,"t":"2026-10-15T16:30:00Z","v":3425,"vw":50.384412},{"c":50.335,"h":50.36,"l":50.265,"n":106,"o":50.29,"t":"2026-10-15T16:35:00Z","v":3400,"vw":50.308804},{"c":50.45,"h":50.45,"l":50.285,"n":150,"o":50.32,"t":"2026-10-15T16:40:00Z","v":3803,"vw":50.357064},{"c":50.525,"h":50.59,"l":50.425,"n":157,"o":50.425,"t":"2026-10-15T16:45:00Z","v":12460,"vw":50.513628},{"c":50.535,"h":50.535,"l":50.53,"n":52,"o":50.53,"t":"2026-10-15T16:50:00Z","v":1161,"vw":50.531},{"c":50.56,"h":50.6,"l":50.53,"n":61,"o":50.53,"t":"2026-10-15T16:55:00Z","v":1442,"vw":50.57},{"c":50.53,"h":50.55,"l":50.485,"n":100,"o":50.54,"t":"2026-10-15T17:00:00Z","v":3798,"vw":50.503717},{"c":50.58,"h":50.58,"l":50.485,"n":82,"o":50.485,"t":"2026-10-15T17:05:00Z","v":2880,"vw":50.556061},{"c":50.54,"h":50.575,"l":50.535,"n":93,"o":50.561,"t":"2026-10-15T17:10:00Z","v":1516,"vw":50.5502},{"c":50.595,"h":50.62,"l":50.53,"n":115,"o":50.53,"t":"2026-10-15T17:15:00Z","v":2312,"vw":50.587843},{"c":50.565,"h":50.595,"l":50.565,"n":86,"o":50.595,"t":"2026-10-15T17:20:00Z","v":1145,"vw":50.585},{"c":50.55,"h":50.61,"l":50.55,"n":65,"o":50.565,"t":"2026-10-15T17:25:00Z","v":1296,"vw":50.560625},{"c":50.685,"h":50.685,"l":50.585,"n":139,"o":50.63,"t":"2026-10-15T17:30:00Z","v":3446,"vw":50.648539},{"c":50.49,"h":50.745,"l":50.485,"n":346,"o":50.67,"t":"2026-10-15T17:35:00Z","v":32504,"vw":50.621174},{"c":50.545,"h":50.61,"l":50.49,"n":160,"o":50.5,"t":"2026-10-15T17:40:00Z","v":9663,"vw":50.516949},{"c":50.49,"h":50.54,"l":50.45,"n":145,"o":50.53,"t":"2026-10-15T17:45:00Z","v":9474,"vw":50.505791},{"c":50.675,"h":50.675,"l":50.47,"n":212,"o":50.57,"t":"2026-10-15T17:50:00Z","v":20923,"vw":50.522057},{"c":50.63,"h":50.655,"l":50.57,"n":108,"o":50.655,"t":"2026-10-15T17:55:00Z","v":5022,"vw":50.589957},{"c":50.555,"h":50.65,"l":50.5,"n":246,"o":50.575,"t":"2026-10-15T18:00:00Z","v":30923,"vw":50.569563},{"c":50.525,"h":50.61,"l":50.43,"n":220,"o":50.555,"t":"2026-10-15T18:05:00Z","v":16337,"vw":50.551646},{"c":50.54,"h":50.54,"l":50.53,"n":64,"o":50.535,"t":"2026-10-15T18:10:00Z","v":2056,"vw":50.536538},{"c":50.45,"h":50.54,"l":50.425,"n":206,"o":50.54,"t":"2026-10-15T18:15:00Z","v":5876,"vw":50.49266},{"c":50.5,"h":50.535,"l":50.44,"n":162,"o":50.445,"t":"2026-10-15T18:20:00Z","v":5476,"vw":50.480122},{"c":50.425,"h":50.495,"l":50.41,"n":171,"o":50.495,"t":"2026-10-15T18:25:00Z","v":3166,"vw":50.434455},{"c":50.465,"h":50.49,"l":50.4,"n":168,"o":50.42,"t":"2026-10-15T18:30:00Z","v":6828,"vw":50.4485},{"c":50.455,"h":50.455,"l":50.41,"n":88,"o":50.41,"t":"2026-10-15T18:35:00Z","v":1976,"vw":50.44714},{"c":50.545,"h":50.6,"l":50.455,"n":182,"o":50.46,"t":"2026-10-15T18:40:00Z","v":12725,"vw":50.512917},{"c":50.525,"h":50.54,"l":50.49,"n":226,"o":50.54,"t":"2026-10-15T18:45:00Z","v":8263,"vw":50.530206},{"c":50.53,"h":50.53,"l":50.475,"n":203,"o":50.525,"t":"2026-10-15T18:50:00Z","v":7325,"vw":50.505154},{"c":50.475,"h":50.53,"l":50.445,"n":111,"o":50.53,"t":"2026-10-15T18:55:00Z","v":8931,"vw":50.493598},{"c":50.5,"h":50.54,"l":50.45,"n":242,"o":50.47,"t":"2026-10-15T19:00:00Z","v":20003,"vw":50.498181},{"c":50.48,"h":50.53,"l":50.475,"n":149,"o":50.53,"t":"2026-10-15T19:05:00Z","v":5520,"vw":50.502069},{"c":50.45,"h":50.47,"l":50.41,"n":236,"o":50.47,"t":"2026-10-15T19:10:00Z","v":16420,"vw":50.462901},{"c":50.565,"h":50.565,"l":50.46,"n":206,"o":50.51,"t":"2026-10-15T19:15:00Z","v":21696,"vw":50.501045},{"c":50.725,"h":50.875,"l":50.59,"n":418,"o":50.59,"t":"2026-10-15T19:20:00Z","v":27159,"vw":50.798774},{"c":50.675,"h":50.79,"l":50.675,"n":184,"o":50.73,"t":"2026-10-15T19:25:00Z","v":13897,"vw":50.742836},{"c":50.9,"h":50.9,"l":50.675,"n":240,"o":50.675,"t":"2026-10-15T19:30:00Z","v":8145,"vw":50.792838},{"c":50.87,"h":50.9,"l":50.81,"n":262,"o":50.9,"t":"2026-10-15T19:35:00Z","v":10058,"vw":50.842543},{"c":50.68,"h":50.89,"l":50.56,"n":429,"o":50.89,"t":"2026-10-15T19:40:00Z","v":34079,"vw":50.75991},{"c":50.64,"h":50.7,"l":50.595,"n":312,"o":50.68,"t":"2026-10-15T19:45:00Z","v":15930,"vw":50.664874},{"c":50.565,"h":50.68,"l":50.54,"n":495,"o":50.6,"t":"2026-10-15T19:50:00Z","v":27834,"vw":50.623616},{"c":50.5,"h":50.68,"l":50.43,"n":1756,"o":50.57,"t":"2026-10-15T19:55:00Z","v":153777,"vw":50.560051},{"c":50.48,"h":50.48,"l":50.48,"n":18,"o":50.48,"t":"2026-10-15T20:00:00Z","v":163903,"vw":50.48},{"c":50.34,"h":50.78,"l":50.185,"n":23,"o":50.78,"t":"2026-10-16T13:30:00Z","v":8669,"vw":50.74108},{"c":50.78,"h":51.11,"l":50.61,"n":35,"o":50.96,"t":"2026-10-16T13:35:00Z","v":1373,"vw":50.841429},{"c":50.62,"h":51.2,"l":50.62,"n":39,"o":51.12,"t":"2026-10-16T13:40:00Z","v":1426,"vw":50.819545},{"c":50.97,"h":50.97,"l":50.57,"n":163,"o":50.755,"t":"2026-10-16T13:45:00Z","v":5750,"vw":50.705441},{"c":50.77,"h":50.77,"l":50.77,"n":14,"o":50.77,"t":"2026-10-16T13:50:00Z","v":299,"vw":50.77},{"c":50.685,"h":50.82,"l":50.565,"n":180,"o":50.81,"t":"2026-10-16T13:55:00Z","v":8964,"vw":50.687382},{"c":50.82,"h":50.92,"l":50.685,"n":107,"o":50.685,"t":"2026-10-16T14:00:00Z","v":5377,"vw":50.731336},{"c":50.845,"h":50.93,"l":50.745,"n":96,"o":50.75,"t":"2026-10-16T14:05:00Z","v":4964,"vw":50.789444},{"c":50.605,"h":50.75,"l":50.56,"n":171,"o":50.75,"t":"2026-10-16T14:10:00Z","v":6259,"vw":50.686947},{"c":50.64,"h":50.64,"l":50.5,"n":160,"o":50.605,"t":"2026-10-16T14:15:00Z","v":9862,"vw":50.593877},{"c":50.94,"h":50.94,"l":50.71,"n":95,"o":50.71,"t":"2026-10-16T14:20:00Z","v":2674,"vw":50.823462},{"c":50.775,"h":50.9,"l":50.775,"n":87,"o":50.9,"t":"2026-10-16T14:25:00Z","v":2650,"vw":50.838079},{"c":50.715,"h":50.8,"l":50.63,"n":75,"o":50.765,"t":"2026-10-16T14:30:00Z","v":2167,"vw":50.730469},{"c":50.705,"h":50.705,"l":50.705,"n":13,"o":50.705,"t":"2026-10-16T14:35:00Z","v":333,"vw":50.705},{"c":50.535,"h":50.7,"l":50.535,"n":105,"o":50.7,"t":"2026-10-16T14:40:00Z","v":2434,"vw":50.596846},{"c":50.65,"h":50.665,"l":50.4994,"n":110,"o":50.545,"t":"2026-10-16T14:45:00Z","v":13209,"vw":50.59036},{"c":50.635,"h":50.645,"l":50.55,"n":27,"o":50.645,"t":"2026-10-16T14:50:00Z","v":594,"vw":50.61625},{"c":50.44,"h":50.635,"l":50.44,"n":190,"o":50.635,"t":"2026-10-16T14:55:00Z","v":8905,"vw":50.572699},{"c":50.465,"h":50.465,"l":50.44,"n":46,"o":50.445,"t":"2026-10-16T15:00:00Z","v":780,"vw":50.45},{"c":50.375,"h":50.465,"l":50.375,"n":122,"o":50.465,"t":"2026-10-16T15:05:00Z","v":5567,"vw":50.411076},{"c":50.44,"h":50.46,"l":50.345,"n":131,"o":50.37,"t":"2026-10-16T15:10:00Z","v":3075,"vw":50.390972},{"c":50.49,"h":50.5,"l":50.46,"n":99,"o":50.48,"t":"2026-10-16T15:15:00Z","v":3359,"vw":50.479157},{"c":50.44,"h":50.55,"l":50.44,"n":133,"o":50.49,"t":"2026-10-16T15:20:00Z","v":3788,"vw":50.483459},{"c":50.45,"h":50.5,"l":50.39,"n":87,"o":50.39,"t":"2026-10-16T15:25:00Z","v":2103,"vw":50.43686},{"c":50.39,"h":50.45,"l":50.3,"n":112,"o":50.45,"t":"2026-10-16T15:30:00Z","v":4011,"vw":50.393482},{"c":50.39,"h":50.41,"l":50.155,"n":275,"o":50.39,"t":"2026-10-16T15:35:00Z","v":18715,"vw":50.314897},{"c":50.15,"h":50.32,"l":50.15,"n":103,"o":50.32,"t":"2026-10-16T15:40:00Z","v":5807,"vw":50.247963},{"c":50.21,"h":50.24,"l":50.11,"n":51,"o":50.12,"t":"2026-10-16T15:45:00Z","v":1507,"vw":50.177047},{"c":50.344,"h":50.344,"l":50.145,"n":93,"o":50.29,"t":"2026-10-16T15:50:00Z","v":2486,"vw":50.250788},{"c":50.15,"h":50.33,"l":50.15,"n":100,"o":50.255,"t":"2026-10-16T15:55:00Z","v":3209,"vw":50.225231},{"c":50.205,"h":50.27,"l":50.18,"n":102,"o":50.21,"t":"2026-10-16T16:00:00Z","v":2882,"vw":50.209173},{"c":50.305,"h":50.355,"l":50.29,"n":47,"o":50.29,"t":"2026-10-16T16:05:00Z","v":908,"vw":50.311881},{"c":50.46,"h":50.46,"l":50.354,"n":67,"o":50.354,"t":"2026-10-16T16:10:00Z","v":1691,"vw":50.403415},{"c":50.32,"h":50.44,"l":50.32,"n":76,"o":50.44,"t":"2026-10-16T16:15:00Z","v":6519,"vw":50.425887},{"c":50.205,"h":50.37,"l":50.205,"n":83,"o":50.37,"t":"2026-10-16T16:20:00Z","v":2222,"vw":50.297083},{"c":50.185,"h":50.195,"l":50.185,"n":58,"o":50.195,"t":"2026-10-16T16:25:00Z","v":1109,"vw":50.19263},{"c":50.095,"h":50.105,"l":50.09,"n":102,"o":50.105,"t":"2026-10-16T16:30:00Z","v":2160,"vw":50.09771},{"c":50.145,"h":50.145,"l":50,"n":156,"o":50.01,"t":"2026-10-16T16:35:00Z","v":4411,"vw":50.053894},{"c":50.095,"h":50.13,"l":50.09,"n":36,"o":50.13,"t":"2026-10-16T16:40:00Z","v":907,"vw":50.099091},{"c":50.02,"h":50.105,"l":49.95,"n":139,"o":50.1,"t":"2026-10-16T16:45:00Z","v":4944,"vw":50.063545},{"c":50.05,"h":50.05,"l":50.02,"n":54,"o":50.025,"t":"2026-10-16T16:50:00Z","v":1528,"vw":50.031852},{"c":49.98,"h":50.02,"l":49.955,"n":67,"o":50.02,"t":"2026-10-16T16:55:00Z","v":1739,"vw":49.997271},{"c":49.77,"h":49.89,"l":49.77,"n":98,"o":49.89,"t":"2026-10-16T17:00:00Z","v":1791,"vw":49.821601},{"c":49.695,"h":49.75,"l":49.685,"n":81,"o":49.69,"t":"2026-10-16T17:05:00Z","v":2516,"vw":49.702746},{"c":49.685,"h":49.7525,"l":49.66,"n":109,"o":49.66,"t":"2026-10-16T17:10:00Z","v":2114,"vw":49.694823},{"c":49.745,"h":49.78,"l":49.685,"n":105,"o":49.685,"t":"2026-10-16T17:15:00Z","v":2893,"vw":49.752916},{"c":49.82,"h":49.87,"l":49.75,"n":90,"o":49.75,"t":"2026-10-16T17:20:00Z","v":2770,"vw":49.829122},{"c":49.955,"h":50,"l":49.885,"n":88,"o":49.915,"t":"2026-10-16T17:25:00Z","v":2198,"vw":49.927675},{"c":50.035,"h":50.035,"l":49.935,"n":106,"o":49.955,"t":"2026-10-16T17:30:00Z","v":3948,"vw":49.964992},{"c":50.075,"h":50.135,"l":50.055,"n":136,"o":50.055,"t":"2026-10-16T17:35:00Z","v":2723,"vw":50.079459},{"c":50.15,"h":50.22,"l":50.07,"n":154,"o":50.075,"t":"2026-10-16T17:40:00Z","v":3455,"vw":50.129151},{"c":50.03,"h":50.14,"l":49.98,"n":168,"o":50.14,"t":"2026-10-16T17:45:00Z","v":4394,"vw":50.05918},{"c":49.95,"h":50.03,"l":49.95,"n":98,"o":50,"t":"2026-10-16T17:50:00Z","v":2132,"vw":49.973066},{"c":49.925,"h":49.95,"l":49.88,"n":89,"o":49.95,"t":"2026-10-16T17:55:00Z","v":2480,"vw":49.92154},{"c":49.845,"h":49.93,"l":49.845,"n":120,"o":49.92,"t":"2026-10-16T18:00:00Z","v":3340,"vw":49.889817},{"c":49.875,"h":49.98,"l":49.875,"n":121,"o":49.9299,"t":"2026-10-16T18:05:00Z","v":3198,"vw":49.941528},{"c":49.92,"h":49.98,"l":49.92,"n":58,"o":49.98,"t":"2026-10-16T18:10:00Z","v":1417,"vw":49.936033},{"c":49.91,"h":49.91,"l":49.86,"n":52,"o":49.86,"t":"2026-10-16T18:15:00Z","v":1378,"vw":49.890641},{"c":49.95,"h":49.95,"l":49.895,"n":142,"o":49.895,"t":"2026-10-16T18:20:00Z","v":3710,"vw":49.92977},{"c":49.925,"h":49.9799,"l":49.9,"n":99,"o":49.94,"t":"2026-10-16T18:25:00Z","v":1827,"vw":49.932439},{"c":49.965,"h":50.015,"l":49.89,"n":156,"o":49.92,"t":"2026-10-16T18:30:00Z","v":3925,"vw":49.958885},{"c":49.93,"h":49.93,"l":49.835,"n":137,"o":49.89,"t":"2026-10-16T18:35:00Z","v":4499,"vw":49.890306},{"c":49.92,"h":49.93,"l":49.9,"n":75,"o":49.93,"t":"2026-10-16T18:40:00Z","v":2147,"vw":49.923501},{"c":49.93,"h":49.97,"l":49.91,"n":164,"o":49.92,"t":"2026-10-16T18:45:00Z","v":3826,"vw":49.939284},{"c":49.915,"h":49.935,"l":49.88,"n":111,"o":49.935,"t":"2026-10-16T18:50:00Z","v":3856,"vw":49.900678},{"c":49.89,"h":49.92,"l":49.89,"n":75,"o":49.9,"t":"2026-10-16T18:55:00Z","v":2074,"vw":49.901148},{"c":49.93,"h":49.93,"l":49.85,"n":191,"o":49.89,"t":"2026-10-16T19:00:00Z","v":4265,"vw":49.892302},{"c":49.965,"h":49.98,"l":49.925,"n":104,"o":49.95,"t":"2026-10-16T19:05:00Z","v":2456,"vw":49.95492},{"c":50.015,"h":50.075,"l":49.96,"n":152,"o":49.99,"t":"2026-10-16T19:10:00Z","v":3398,"vw":50.030297},{"c":49.75,"h":50.02,"l":49.71,"n":276,"o":50.015,"t":"2026-10-16T19:15:00Z","v":9760,"vw":49.901618},{"c":49.7,"h":49.86,"l":49.7,"n":139,"o":49.75,"t":"2026-10-16T19:20:00Z","v":4347,"vw":49.772694},{"c":49.73,"h":49.73,"l":49.69,"n":142,"o":49.695,"t":"2026-10-16T19:25:00Z","v":3799,"vw":49.702368},{"c":49.73,"h":49.77,"l":49.7,"n":222,"o":49.73,"t":"2026-10-16T19:30:00Z","v":7608,"vw":49.732973},{"c":49.525,"h":49.715,"l":49.48,"n":294,"o":49.71,"t":"2026-10-16T19:35:00Z","v":15151,"vw":49.566931},{"c":49.43,"h":49.54,"l":49.4,"n":248,"o":49.52,"t":"2026-10-16T19:40:00Z","v":9787,"vw":49.460449},{"c":49.3,"h":49.49,"l":49.3,"n":346,"o":49.46,"t":"2026-10-16T19:45:00Z","v":14141,"vw":49.435406},{"c":49.35,"h":49.39,"l":49.25,"n":824,"o":49.3075,"t":"2026-10-16T19:50:00Z","v":58658,"vw":49.317321},{"c":49.28,"h":49.57,"l":49.19,"n":2989,"o":49.4,"t":"2026-10-16T19:55:00Z","v":209306,"vw":49.345851},{"c":49.28,"h":49.28,"l":49.28,"n":38,"o":49.28,"t":"2026-10-16T20:00:00Z","v":151193,"vw":49.28},{"c":49,"h":49.805,"l":49,"n":51,"o":49.69,"t":"2026-10-19T13:30:00Z","v":10378,"vw":49.557934},{"c":49.22,"h":49.22,"l":49,"n":26,"o":49.06,"t":"2026-10-19T13:35:00Z","v":1502,"vw":49.063669},{"c":49.26,"h":49.26,"l":49.26,"n":13,"o":49.26,"t":"2026-10-19T13:40:00Z","v":192,"vw":49.26},{"c":49.15,"h":49.47,"l":49.15,"n":16,"o":49.47,"t":"2026-10-19T13:45:00Z","v":806,"vw":49.251191},{"c":49.39,"h":49.47,"l":49.265,"n":44,"o":49.265,"t":"2026-10-19T13:50:00Z","v":1247,"vw":49.382761},{"c":49.34,"h":49.555,"l":49.34,"n":129,"o":49.48,"t":"2026-10-19T13:55:00Z","v":3678,"vw":49.406692},{"c":49.42,"h":49.45,"l":49.4101,"n":51,"o":49.45,"t":"2026-10-19T14:00:00Z","v":1214,"vw":49.43477},{"c":49.325,"h":49.43,"l":49.325,"n":46,"o":49.43,"t":"2026-10-19T14:05:00Z","v":1035,"vw":49.372416},{"c":49.4,"h":49.4,"l":49.38,"n":40,"o":49.38,"t":"2026-10-19T14:10:00Z","v":994,"vw":49.392233},{"c":49.56,"h":49.56,"l":49.425,"n":59,"o":49.49,"t":"2026-10-19T14:15:00Z","v":3498,"vw":49.442716},{"c":49.44,"h":49.44,"l":49.44,"n":7,"o":49.44,"t":"2026-10-19T14:20:00Z","v":442,"vw":49.44},{"c":49.46,"h":49.485,"l":49.41,"n":116,"o":49.43,"t":"2026-10-19T14:25:00Z","v":3309,"vw":49.442716},{"c":49.31,"h":49.38,"l":49.31,"n":93,"o":49.38,"t":"2026-10-19T14:30:00Z","v":1713,"vw":49.3275},{"c":49.34,"h":49.38,"l":49.33,"n":78,"o":49.37,"t":"2026-10-19T14:35:00Z","v":1704,"vw":49.353019},{"c":49.28,"h":49.28,"l":49.28,"n":16,"o":49.28,"t":"2026-10-19T14:40:00Z","v":290,"vw":49.28},{"c":49.3,"h":49.37,"l":49.3,"n":45,"o":49.37,"t":"2026-10-19T14:45:00Z","v":3931,"vw":49.34516},{"c":49.355,"h":49.42,"l":49.25,"n":165,"o":49.25,"t":"2026-10-19T14:50:00Z","v":9537,"vw":49.302532},{"c":49.33,"h":49.33,"l":49.3,"n":40,"o":49.3,"t":"2026-10-19T14:55:00Z","v":794,"vw":49.315},{"c":49.5125,"h":49.5125,"l":49.34,"n":91,"o":49.34,"t":"2026-10-19T15:00:00Z","v":2267,"vw":49.4225},{"c":49.55,"h":49.55,"l":49.43,"n":117,"o":49.505,"t":"2026-10-19T15:05:00Z","v":3270,"vw":49.489474},{"c":49.58,"h":49.58,"l":49.46,"n":121,"o":49.54,"t":"2026-10-19T15:10:00Z","v":4783,"vw":49.491212},{"c":49.54,"h":49.595,"l":49.54,"n":127,"o":49.595,"t":"2026-10-19T15:15:00Z","v":3559,"vw":49.555212},{"c":49.61,"h":49.61,"l":49.54,"n":52,"o":49.54,"t":"2026-10-19T15:20:00Z","v":1008,"vw":49.563511},{"c":49.65,"h":49.715,"l":49.55,"n":118,"o":49.55,"t":"2026-10-19T15:25:00Z","v":3129,"vw":49.638435},{"c":49.705,"h":49.705,"l":49.61,"n":50,"o":49.61,"t":"2026-10-19T15:30:00Z","v":2629,"vw":49.634474},{"c":49.745,"h":49.745,"l":49.675,"n":77,"o":49.675,"t":"2026-10-19T15:35:00Z","v":1635,"vw":49.720625},{"c":49.65,"h":49.65,"l":49.58,"n":80,"o":49.58,"t":"2026-10-19T15:45:00Z","v":2717,"vw":49.599286},{"c":49.675,"h":49.68,"l":49.57,"n":111,"o":49.61,"t":"2026-10-19T15:50:00Z","v":3881,"vw":49.614818},{"c":49.64,"h":49.68,"l":49.63,"n":86,"o":49.68,"t":"2026-10-19T15:55:00Z","v":2420,"vw":49.658108},{"c":49.5,"h":49.6,"l":49.42,"n":138,"o":49.6,"t":"2026-10-19T16:00:00Z","v":6330,"vw":49.500038},{"c":49.4,"h":49.53,"l":49.4,"n":63,"o":49.53,"t":"2026-10-19T16:05:00Z","v":1866,"vw":49.468181},{"c":49.41,"h":49.41,"l":49.3924,"n":37,"o":49.3924,"t":"2026-10-19T16:10:00Z","v":1070,"vw":49.400523},{"c":49.445,"h":49.445,"l":49.36,"n":129,"o":49.4,"t":"2026-10-19T16:15:00Z","v":4551,"vw":49.401266},{"c":49.46,"h":49.47,"l":49.39,"n":134,"o":49.445,"t":"2026-10-19T16:20:00Z","v":3604,"vw":49.439967},{"c":49.285,"h":49.46,"l":49.285,"n":201,"o":49.46,"t":"2026-10-19T16:25:00Z","v":4180,"vw":49.386499},{"c":49.215,"h":49.28,"l":49.2,"n":218,"o":49.28,"t":"2026-10-19T16:30:00Z","v":10805,"vw":49.239443},{"c":49.435,"h":49.435,"l":49.27,"n":165,"o":49.27,"t":"2026-10-19T16:35:00Z","v":4363,"vw":49.345312},{"c":49.43,"h":49.44,"l":49.395,"n":74,"o":49.44,"t":"2026-10-19T16:40:00Z","v":2138,"vw":49.427875},{"c":49.45,"h":49.45,"l":49.395,"n":81,"o":49.395,"t":"2026-10-19T16:45:00Z","v":2210,"vw":49.424015},{"c":49.495,"h":49.56,"l":49.48,"n":96,"o":49.49,"t":"2026-10-19T16:50:00Z","v":2795,"vw":49.524285},{"c":49.55,"h":49.55,"l":49.52,"n":46,"o":49.52,"t":"2026-10-19T16:55:00Z","v":1164,"vw":49.532},{"c":49.44,"h":49.495,"l":49.44,"n":175,"o":49.495,"t":"2026-10-19T17:00:00Z","v":3454,"vw":49.465262},{"c":49.465,"h":49.49,"l":49.455,"n":68,"o":49.49,"t":"2026-10-19T17:05:00Z","v":1256,"vw":49.467992},{"c":49.555,"h":49.555,"l":49.465,"n":83,"o":49.465,"t":"2026-10-19T17:10:00Z","v":2279,"vw":49.51064},{"c":49.465,"h":49.52,"l":49.465,"n":86,"o":49.49,"t":"2026-10-19T17:15:00Z","v":1959,"vw":49.491394},{"c":49.475,"h":49.625,"l":49.46,"n":154,"o":49.51,"t":"2026-10-19T17:20:00Z","v":4851,"vw":49.539809},{"c":49.55,"h":49.56,"l":49.52,"n":75,"o":49.55,"t":"2026-10-19T17:25:00Z","v":3908,"vw":49.548705},{"c":49.42,"h":49.485,"l":49.3797,"n":113,"o":49.45,"t":"2026-10-19T17:30:00Z","v":5166,"vw":49.420277},{"c":49.46,"h":49.49,"l":49.37,"n":161,"o":49.46,"t":"2026-10-19T17:35:00Z","v":7241,"vw":49.436968},{"c":49.525,"h":49.525,"l":49.45,"n":87,"o":49.48,"t":"2026-10-19T17:40:00Z","v":2855,"vw":49.51301},{"c":49.38,"h":49.515,"l":49.37,"n":116,"o":49.515,"t":"2026-10-19T17:45:00Z","v":4336,"vw":49.435874},{"c":49.43,"h":49.47,"l":49.375,"n":94,"o":49.41,"t":"2026-10-19T17:50:00Z","v":3291,"vw":49.423378},{"c":49.42,"h":49.44,"l":49.375,"n":83,"o":49.375,"t":"2026-10-19T17:55:00Z","v":3306,"vw":49.420688},{"c":49.4,"h":49.46,"l":49.4,"n":162,"o":49.415,"t":"2026-10-19T18:00:00Z","v":5991,"vw":49.434528},{"c":49.4,"h":49.46,"l":49.4,"n":93,"o":49.44,"t":"2026-10-19T18:05:00Z","v":2250,"vw":49.428889},{"c":49.48,"h":49.48,"l":49.41,"n":98,"o":49.41,"t":"2026-10-19T18:10:00Z","v":2286,"vw":49.456447},{"c":49.485,"h":49.53,"l":49.44,"n":74,"o":49.44,"t":"2026-10-19T18:15:00Z","v":1921,"vw":49.486535},{"c":49.52,"h":49.55,"l":49.49,"n":85,"o":49.49,"t":"2026-10-19T18:20:00Z","v":1980,"vw":49.522206},{"c":49.505,"h":49.56,"l":49.505,"n":140,"o":49.51,"t":"2026-10-19T18:25:00Z","v":2735,"vw":49.536631},{"c":49.495,"h":49.495,"l":49.4112,"n":91,"o":49.49,"t":"2026-10-19T18:30:00Z","v":5687,"vw":49.433902},{"c":49.535,"h":49.55,"l":49.5,"n":115,"o":49.5,"t":"2026-10-19T18:35:00Z","v":3378,"vw":49.52625},{"c":49.575,"h":49.62,"l":49.535,"n":170,"o":49.535,"t":"2026-10-19T18:40:00Z","v":4499,"vw":49.553952},{"c":49.57,"h":49.6,"l":49.565,"n":66,"o":49.575,"t":"2026-10-19T18:45:00Z","v":1597,"vw":49.574286},{"c":49.615,"h":49.615,"l":49.5578,"n":145,"o":49.61,"t":"2026-10-19T18:50:00Z","v":5657,"vw":49.587044},{"c":49.785,"h":49.785,"l":49.615,"n":221,"o":49.615,"t":"2026-10-19T18:55:00Z","v":8593,"vw":49.692876},{"c":49.81,"h":49.81,"l":49.76,"n":174,"o":49.785,"t":"2026-10-19T19:00:00Z","v":5559,"vw":49.784866},{"c":49.75,"h":49.805,"l":49.7312,"n":174,"o":49.805,"t":"2026-10-19T19:05:00Z","v":5534,"vw":49.773685},{"c":49.7,"h":49.76,"l":49.7,"n":167,"o":49.72,"t":"2026-10-19T19:10:00Z","v":6421,"vw":49.730054},{"c":49.77,"h":49.77,"l":49.695,"n":224,"o":49.73,"t":"2026-10-19T19:15:00Z","v":9288,"vw":49.733086},{"c":49.7,"h":49.8,"l":49.66,"n":190,"o":49.77,"t":"2026-10-19T19:20:00Z","v":4782,"vw":49.745927},{"c":49.73,"h":49.73,"l":49.66,"n":157,"o":49.71,"t":"2026-10-19T19:25:00Z","v":4972,"vw":49.70109},{"c":49.67,"h":49.69,"l":49.635,"n":259,"o":49.69,"t":"2026-10-19T19:30:00Z","v":6965,"vw":49.669885},{"c":49.65,"h":49.69,"l":49.65,"n":135,"o":49.67,"t":"2026-10-19T19:35:00Z","v":5304,"vw":49.670452},{"c":49.74,"h":49.74,"l":49.645,"n":329,"o":49.65,"t":"2026-10-19T19:40:00Z","v":13313,"vw":49.686521},{"c":49.69,"h":49.76,"l":49.605,"n":347,"o":49.76,"t":"2026-10-19T19:45:00Z","v":13065,"vw":49.691168},{"c":49.84,"h":49.865,"l":49.685,"n":587,"o":49.72,"t":"2026-10-19T19:50:00Z","v":28322,"vw":49.764647},{"c":49.89,"h":49.92,"l":49.8,"n":1557,"o":49.87,"t":"2026-10-19T19:55:00Z","v":74029,"vw":49.861629},{"c":49.89,"h":49.89,"l":49.89,"n":22,"o":49.89,"t":"2026-10-19T20:00:00Z","v":112377,"vw":49.89},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-20T13:25:00Z","v":1998,"vw":50},{"c":50.12,"h":50.23,"l":50.11,"n":70,"o":50.23,"t":"2026-10-20T13:30:00Z","v":5497,"vw":50.221204},{"c":50.135,"h":50.135,"l":50.135,"n":12,"o":50.135,"t":"2026-10-20T13:35:00Z","v":594,"vw":50.135},{"c":50.39,"h":50.39,"l":50.135,"n":57,"o":50.14,"t":"2026-10-20T13:40:00Z","v":2060,"vw":50.185163},{"c":50.31,"h":50.31,"l":50.305,"n":39,"o":50.305,"t":"2026-10-20T13:50:00Z","v":744,"vw":50.306667},{"c":50.25,"h":50.255,"l":50.1,"n":31,"o":50.1,"t":"2026-10-20T13:55:00Z","v":790,"vw":50.198892},{"c":49.97,"h":50.14,"l":49.8375,"n":216,"o":50.14,"t":"2026-10-20T14:00:00Z","v":5239,"vw":49.997532},{"c":49.945,"h":49.945,"l":49.9,"n":59,"o":49.935,"t":"2026-10-20T14:05:00Z","v":4418,"vw":49.942939},{"c":49.945,"h":49.945,"l":49.945,"n":23,"o":49.945,"t":"2026-10-20T14:10:00Z","v":577,"vw":49.945},{"c":49.685,"h":49.84,"l":49.685,"n":113,"o":49.84,"t":"2026-10-20T14:15:00Z","v":3063,"vw":49.755678},{"c":50.25,"h":50.25,"l":49.8,"n":177,"o":49.8,"t":"2026-10-20T14:20:00Z","v":3966,"vw":49.980018},{"c":50.51,"h":50.52,"l":50.25,"n":129,"o":50.255,"t":"2026-10-20T14:25:00Z","v":4067,"vw":50.362842},{"c":50.43,"h":50.58,"l":50.43,"n":151,"o":50.5,"t":"2026-10-20T14:30:00Z","v":5305,"vw":50.509143},{"c":50.235,"h":50.36,"l":50.14,"n":212,"o":50.35,"t":"2026-10-20T14:35:00Z","v":14182,"vw":50.245429},{"c":50.34,"h":50.41,"l":50.19,"n":108,"o":50.235,"t":"2026-10-20T14:40:00Z","v":5289,"vw":50.293151},{"c":50.25,"h":50.36,"l":50.24,"n":114,"o":50.34,"t":"2026-10-20T14:45:00Z","v":4365,"vw":50.266856},{"c":50.39,"h":50.39,"l":50.18,"n":138,"o":50.25,"t":"2026-10-20T14:50:00Z","v":7893,"vw":50.244717},{"c":50.42,"h":50.43,"l":50.355,"n":122,"o":50.36,"t":"2026-10-20T14:55:00Z","v":6034,"vw":50.381022},{"c":50.265,"h":50.39,"l":50.265,"n":188,"o":50.385,"t":"2026-10-20T15:00:00Z","v":11001,"vw":50.363532},{"c":50.235,"h":50.305,"l":50.12,"n":537,"o":50.24,"t":"2026-10-20T15:05:00Z","v":40822,"vw":50.22018},{"c":50.29,"h":50.32,"l":50.14,"n":392,"o":50.245,"t":"2026-10-20T15:10:00Z","v":26916,"vw":50.215753},{"c":50.41,"h":50.42,"l":50.375,"n":51,"o":50.42,"t":"2026-10-20T15:15:00Z","v":1083,"vw":50.400833},{"c":50.375,"h":50.395,"l":50.375,"n":45,"o":50.395,"t":"2026-10-20T15:20:00Z","v":878,"vw":50.383},{"c":50.31,"h":50.37,"l":50.31,"n":57,"o":50.37,"t":"2026-10-20T15:25:00Z","v":1716,"vw":50.344444},{"c":50.25,"h":50.32,"l":50.2,"n":167,"o":50.3,"t":"2026-10-20T15:30:00Z","v":12812,"vw":50.258229},{"c":50.315,"h":50.33,"l":50.23,"n":111,"o":50.26,"t":"2026-10-20T15:35:00Z","v":2972,"vw":50.257956},{"c":50.355,"h":50.425,"l":50.28,"n":247,"o":50.31,"t":"2026-10-20T15:40:00Z","v":12657,"vw":50.35331},{"c":50.26,"h":50.26,"l":50.245,"n":54,"o":50.245,"t":"2026-10-20T15:45:00Z","v":1445,"vw":50.258125},{"c":50.26,"h":50.28,"l":50.175,"n":70,"o":50.25,"t":"2026-10-20T15:50:00Z","v":1690,"vw":50.243075},{"c":50.185,"h":50.25,"l":50.185,"n":78,"o":50.25,"t":"2026-10-20T15:55:00Z","v":2411,"vw":50.245667},{"c":50.15,"h":50.24,"l":50.1,"n":130,"o":50.23,"t":"2026-10-20T16:00:00Z","v":5098,"vw":50.195492},{"c":50.11,"h":50.11,"l":50.04,"n":15,"o":50.105,"t":"2026-10-20T16:05:00Z","v":531,"vw":50.091},{"c":49.995,"h":50.075,"l":49.995,"n":82,"o":50.05,"t":"2026-10-20T16:10:00Z","v":2049,"vw":50.025562},{"c":50.055,"h":50.19,"l":50.055,"n":124,"o":50.06,"t":"2026-10-20T16:15:00Z","v":4823,"vw":50.097315},{"c":49.94,"h":50.04,"l":49.935,"n":92,"o":50.04,"t":"2026-10-20T16:20:00Z","v":1964,"vw":49.98375},{"c":49.99,"h":50.07,"l":49.89,"n":167,"o":49.89,"t":"2026-10-20T16:25:00Z","v":9275,"vw":50.001472},{"c":50.06,"h":50.0734,"l":49.9,"n":202,"o":49.99,"t":"2026-10-20T16:30:00Z","v":9962,"vw":49.976521},{"c":50.12,"h":50.13,"l":50.02,"n":163,"o":50.02,"t":"2026-10-20T16:35:00Z","v":10812,"vw":50.082048},{"c":49.95,"h":50.12,"l":49.95,"n":134,"o":50.12,"t":"2026-10-20T16:40:00Z","v":5120,"vw":50.034981},{"c":50.085,"h":50.09,"l":49.87,"n":113,"o":49.945,"t":"2026-10-20T16:45:00Z","v":3984,"vw":49.986301},{"c":49.815,"h":50.08,"l":49.815,"n":135,"o":50.08,"t":"2026-10-20T16:50:00Z","v":2934,"vw":49.962308},{"c":49.835,"h":49.9,"l":49.79,"n":102,"o":49.88,"t":"2026-10-20T16:55:00Z","v":3702,"vw":49.8504},{"c":49.86,"h":49.9,"l":49.825,"n":117,"o":49.825,"t":"2026-10-20T17:00:00Z","v":2659,"vw":49.868296},{"c":49.695,"h":49.86,"l":49.695,"n":104,"o":49.805,"t":"2026-10-20T17:05:00Z","v":3448,"vw":49.756125},{"c":49.54,"h":49.76,"l":49.54,"n":113,"o":49.75,"t":"2026-10-20T17:10:00Z","v":3522,"vw":49.676861},{"c":49.54,"h":49.59,"l":49.54,"n":32,"o":49.59,"t":"2026-10-20T17:15:00Z","v":729,"vw":49.565},{"c":49.67,"h":49.69,"l":49.585,"n":160,"o":49.585,"t":"2026-10-20T17:20:00Z","v":3560,"vw":49.647646},{"c":49.615,"h":49.65,"l":49.585,"n":111,"o":49.645,"t":"2026-10-20T17:25:00Z","v":3811,"vw":49.631782},{"c":49.67,"h":49.71,"l":49.62,"n":99,"o":49.635,"t":"2026-10-20T17:30:00Z","v":4407,"vw":49.656263},{"c":49.76,"h":49.76,"l":49.76,"n":35,"o":49.76,"t":"2026-10-20T17:35:00Z","v":316,"vw":49.76},{"c":49.7,"h":49.71,"l":49.66,"n":100,"o":49.71,"t":"2026-10-20T17:40:00Z","v":1698,"vw":49.688391},{"c":49.695,"h":49.79,"l":49.66,"n":133,"o":49.79,"t":"2026-10-20T17:45:00Z","v":2889,"vw":49.715849},{"c":49.76,"h":49.76,"l":49.76,"n":24,"o":49.76,"t":"2026-10-20T17:50:00Z","v":345,"vw":49.76},{"c":49.74,"h":49.785,"l":49.74,"n":55,"o":49.785,"t":"2026-10-20T17:55:00Z","v":900,"vw":49.770246},{"c":49.78,"h":49.84,"l":49.7625,"n":116,"o":49.79,"t":"2026-10-20T18:00:00Z","v":4882,"vw":49.803403},{"c":49.82,"h":49.82,"l":49.74,"n":149,"o":49.82,"t":"2026-10-20T18:05:00Z","v":2676,"vw":49.787531},{"c":49.79,"h":49.79,"l":49.79,"n":27,"o":49.79,"t":"2026-10-20T18:10:00Z","v":231,"vw":49.79},{"c":49.83,"h":49.83,"l":49.83,"n":16,"o":49.83,"t":"2026-10-20T18:15:00Z","v":280,"vw":49.83},{"c":49.74,"h":49.78,"l":49.735,"n":113,"o":49.77,"t":"2026-10-20T18:20:00Z","v":2770,"vw":49.757749},{"c":49.76,"h":49.76,"l":49.68,"n":95,"o":49.72,"t":"2026-10-20T18:25:00Z","v":2103,"vw":49.727719},{"c":49.745,"h":49.745,"l":49.72,"n":67,"o":49.74,"t":"2026-10-20T18:30:00Z","v":991,"vw":49.732784},{"c":49.93,"h":49.98,"l":49.79,"n":305,"o":49.79,"t":"2026-10-20T18:35:00Z","v":10927,"vw":49.858097},{"c":49.86,"h":49.86,"l":49.86,"n":29,"o":49.86,"t":"2026-10-20T18:40:00Z","v":480,"vw":49.86},{"c":49.875,"h":49.88,"l":49.81,"n":151,"o":49.86,"t":"2026-10-20T18:45:00Z","v":2332,"vw":49.855},{"c":49.93,"h":49.93,"l":49.855,"n":76,"o":49.855,"t":"2026-10-20T18:50:00Z","v":1629,"vw":49.889231},{"c":49.95,"h":50.01,"l":49.94,"n":249,"o":49.94,"t":"2026-10-20T18:55:00Z","v":7391,"vw":49.961681},{"c":50.005,"h":50.0612,"l":49.98,"n":165,"o":49.98,"t":"2026-10-20T19:00:00Z","v":4470,"vw":49.998861},{"c":49.965,"h":50.03,"l":49.95,"n":155,"o":50,"t":"2026-10-20T19:05:00Z","v":4435,"vw":49.990734},{"c":49.94,"h":49.97,"l":49.905,"n":130,"o":49.97,"t":"2026-10-20T19:10:00Z","v":4181,"vw":49.951516},{"c":49.97,"h":49.97,"l":49.945,"n":121,"o":49.95,"t":"2026-10-20T19:15:00Z","v":4510,"vw":49.961067},{"c":49.985,"h":50,"l":49.94,"n":223,"o":49.98,"t":"2026-10-20T19:20:00Z","v":6028,"vw":49.98071},{"c":50.01,"h":50.02,"l":50.01,"n":72,"o":50.02,"t":"2026-10-20T19:25:00Z","v":1765,"vw":50.013953},{"c":50.07,"h":50.07,"l":50.015,"n":193,"o":50.015,"t":"2026-10-20T19:30:00Z","v":4066,"vw":50.039206},{"c":49.95,"h":50.08,"l":49.95,"n":236,"o":50.08,"t":"2026-10-20T19:35:00Z","v":6450,"vw":50.017277},{"c":50.14,"h":50.16,"l":49.98,"n":362,"o":49.98,"t":"2026-10-20T19:40:00Z","v":15860,"vw":50.055926},{"c":50.13,"h":50.155,"l":50.09,"n":206,"o":50.12,"t":"2026-10-20T19:45:00Z","v":7955,"vw":50.127988},{"c":50.14,"h":50.18,"l":50.1,"n":415,"o":50.105,"t":"2026-10-20T19:50:00Z","v":11174,"vw":50.135432},{"c":50.26,"h":50.32,"l":50.03,"n":1081,"o":50.14,"t":"2026-10-20T19:55:00Z","v":49897,"vw":50.218046},{"c":50.28,"h":50.28,"l":50.28,"n":21,"o":50.28,"t":"2026-10-20T20:00:00Z","v":194427,"vw":50.28},{"c":49.95,"h":50.15,"l":49.65,"n":56,"o":50.11,"t":"2026-10-21T13:30:00Z","v":7604,"vw":50.123755},{"c":49.79,"h":50.19,"l":49.65,"n":84,"o":49.845,"t":"2026-10-21T13:35:00Z","v":1629,"vw":49.875714},{"c":49.585,"h":49.77,"l":49.585,"n":134,"o":49.7,"t":"2026-10-21T13:40:00Z","v":3112,"vw":49.665458},{"c":49.655,"h":49.655,"l":49.605,"n":34,"o":49.605,"t":"2026-10-21T13:45:00Z","v":586,"vw":49.638333},{"c":49.675,"h":49.72,"l":49.675,"n":100,"o":49.71,"t":"2026-10-21T13:50:00Z","v":1702,"vw":49.697471},{"c":49.77,"h":49.82,"l":49.76,"n":79,"o":49.77,"t":"2026-10-21T13:55:00Z","v":1794,"vw":49.789769},{"c":49.62,"h":49.65,"l":49.54,"n":66,"o":49.65,"t":"2026-10-21T14:00:00Z","v":1679,"vw":49.6025},{"c":49.45,"h":49.615,"l":49.43,"n":76,"o":49.615,"t":"2026-10-21T14:05:00Z","v":8981,"vw":49.517667},{"c":49.46,"h":49.65,"l":49.44,"n":131,"o":49.56,"t":"2026-10-21T14:10:00Z","v":6759,"vw":49.51697},{"c":49.465,"h":49.54,"l":49.4015,"n":62,"o":49.535,"t":"2026-10-21T14:15:00Z","v":1484,"vw":49.453931},{"c":49.64,"h":49.8,"l":49.44,"n":402,"o":49.44,"t":"2026-10-21T14:20:00Z","v":19770,"vw":49.693683},{"c":49.68,"h":49.78,"l":49.58,"n":59,"o":49.58,"t":"2026-10-21T14:25:00Z","v":1451,"vw":49.678334},{"c":49.68,"h":49.68,"l":49.68,"n":16,"o":49.68,"t":"2026-10-21T14:30:00Z","v":304,"vw":49.68},{"c":49.68,"h":49.78,"l":49.67,"n":37,"o":49.67,"t":"2026-10-21T14:35:00Z","v":1095,"vw":49.688571},{"c":49.695,"h":49.77,"l":49.695,"n":32,"o":49.695,"t":"2026-10-21T14:40:00Z","v":771,"vw":49.72},{"c":49.865,"h":49.865,"l":49.79,"n":94,"o":49.79,"t":"2026-10-21T14:45:00Z","v":2186,"vw":49.808462},{"c":49.745,"h":49.81,"l":49.745,"n":76,"o":49.77,"t":"2026-10-21T14:50:00Z","v":1746,"vw":49.769343},{"c":49.595,"h":49.725,"l":49.5925,"n":83,"o":49.7,"t":"2026-10-21T14:55:00Z","v":2434,"vw":49.635357},{"c":49.48,"h":49.5225,"l":49.37,"n":92,"o":49.49,"t":"2026-10-21T15:00:00Z","v":2879,"vw":49.462143},{"c":49.5,"h":49.5,"l":49.5,"n":13,"o":49.5,"t":"2026-10-21T15:05:00Z","v":190,"vw":49.5},{"c":49.42,"h":49.47,"l":49.42,"n":104,"o":49.47,"t":"2026-10-21T15:10:00Z","v":2261,"vw":49.456},{"c":49.44,"h":49.54,"l":49.44,"n":147,"o":49.46,"t":"2026-10-21T15:15:00Z","v":4088,"vw":49.483478},{"c":49.53,"h":49.53,"l":49.46,"n":130,"o":49.46,"t":"2026-10-21T15:20:00Z","v":4383,"vw":49.493846},{"c":49.67,"h":49.67,"l":49.55,"n":40,"o":49.55,"t":"2026-10-21T15:25:00Z","v":2255,"vw":49.640625},{"c":49.67,"h":49.72,"l":49.67,"n":57,"o":49.67,"t":"2026-10-21T15:30:00Z","v":2371,"vw":49.686429},{"c":49.72,"h":49.72,"l":49.67,"n":47,"o":49.67,"t":"2026-10-21T15:35:00Z","v":1008,"vw":49.703333},{"c":49.67,"h":49.71,"l":49.67,"n":41,"o":49.71,"t":"2026-10-21T15:40:00Z","v":898,"vw":49.685},{"c":49.42,"h":49.69,"l":49.3603,"n":147,"o":49.69,"t":"2026-10-21T15:45:00Z","v":9036,"vw":49.585498},{"c":49.535,"h":49.55,"l":49.5,"n":100,"o":49.5,"t":"2026-10-21T15:50:00Z","v":2816,"vw":49.520455},{"c":49.56,"h":49.56,"l":49.535,"n":29,"o":49.535,"t":"2026-10-21T15:55:00Z","v":804,"vw":49.555},{"c":49.43,"h":49.59,"l":49.43,"n":95,"o":49.55,"t":"2026-10-21T16:00:00Z","v":4486,"vw":49.565129},{"c":49.55,"h":49.55,"l":49.515,"n":27,"o":49.515,"t":"2026-10-21T16:05:00Z","v":710,"vw":49.527618},{"c":49.54,"h":49.54,"l":49.5,"n":27,"o":49.5,"t":"2026-10-21T16:10:00Z","v":936,"vw":49.528},{"c":49.52,"h":49.61,"l":49.51,"n":119,"o":49.51,"t":"2026-10-21T16:15:00Z","v":4852,"vw":49.568474},{"c":49.51,"h":49.51,"l":49.47,"n":30,"o":49.47,"t":"2026-10-21T16:20:00Z","v":530,"vw":49.483333},{"c":49.49,"h":49.515,"l":49.405,"n":195,"o":49.48,"t":"2026-10-21T16:25:00Z","v":6230,"vw":49.481912},{"c":49.425,"h":49.485,"l":49.425,"n":90,"o":49.47,"t":"2026-10-21T16:30:00Z","v":2853,"vw":49.454545},{"c":49.715,"h":49.715,"l":49.34,"n":130,"o":49.34,"t":"2026-10-21T16:35:00Z","v":6143,"vw":49.49406},{"c":49.635,"h":49.715,"l":49.6,"n":73,"o":49.715,"t":"2026-10-21T16:40:00Z","v":2640,"vw":49.640126},{"c":49.55,"h":49.59,"l":49.49,"n":76,"o":49.59,"t":"2026-10-21T16:45:00Z","v":2190,"vw":49.557933},{"c":49.47,"h":49.56,"l":49.45,"n":103,"o":49.55,"t":"2026-10-21T16:50:00Z","v":2671,"vw":49.496888},{"c":49.485,"h":49.5,"l":49.465,"n":54,"o":49.465,"t":"2026-10-21T16:55:00Z","v":1560,"vw":49.488566},{"c":49.45,"h":49.485,"l":49.45,"n":75,"o":49.485,"t":"2026-10-21T17:00:00Z","v":2178,"vw":49.466667},{"c":49.42,"h":49.4651,"l":49.41,"n":49,"o":49.42,"t":"2026-10-21T17:05:00Z","v":1696,"vw":49.42721},{"c":49.43,"h":49.48,"l":49.42,"n":62,"o":49.42,"t":"2026-10-21T17:10:00Z","v":2282,"vw":49.4495},{"c":49.38,"h":49.4,"l":49.38,"n":65,"o":49.39,"t":"2026-10-21T17:15:00Z","v":2079,"vw":49.391641},{"c":49.355,"h":49.43,"l":49.355,"n":143,"o":49.4,"t":"2026-10-21T17:20:00Z","v":4892,"vw":49.400812},{"c":49.4,"h":49.4,"l":49.31,"n":182,"o":49.32,"t":"2026-10-21T17:25:00Z","v":6178,"vw":49.344153},{"c":49.43,"h":49.43,"l":49.395,"n":104,"o":49.395,"t":"2026-10-21T17:30:00Z","v":3480,"vw":49.414795},{"c":49.365,"h":49.49,"l":49.365,"n":151,"o":49.455,"t":"2026-10-21T17:35:00Z","v":4824,"vw":49.4318},{"c":49.36,"h":49.39,"l":49.27,"n":102,"o":49.32,"t":"2026-10-21T17:40:00Z","v":2615,"vw":49.334489},{"c":49.37,"h":49.45,"l":49.37,"n":113,"o":49.42,"t":"2026-10-21T17:45:00Z","v":7746,"vw":49.442395},{"c":49.405,"h":49.42,"l":49.37,"n":105,"o":49.37,"t":"2026-10-21T17:50:00Z","v":3449,"vw":49.403211},{"c":49.435,"h":49.45,"l":49.39,"n":165,"o":49.43,"t":"2026-10-21T17:55:00Z","v":6296,"vw":49.419556},{"c":49.455,"h":49.51,"l":49.45,"n":155,"o":49.48,"t":"2026-10-21T18:00:00Z","v":5134,"vw":49.475056},{"c":49.5,"h":49.52,"l":49.4375,"n":187,"o":49.48,"t":"2026-10-21T18:05:00Z","v":4484,"vw":49.484884},{"c":49.515,"h":49.54,"l":49.5,"n":94,"o":49.53,"t":"2026-10-21T18:10:00Z","v":2067,"vw":49.518124},{"c":49.45,"h":49.53,"l":49.45,"n":86,"o":49.515,"t":"2026-10-21T18:15:00Z","v":3254,"vw":49.498163},{"c":49.49,"h":49.565,"l":49.455,"n":210,"o":49.49,"t":"2026-10-21T18:20:00Z","v":6434,"vw":49.521734},{"c":49.505,"h":49.53,"l":49.45,"n":97,"o":49.45,"t":"2026-10-21T18:25:00Z","v":3112,"vw":49.484048},{"c":49.54,"h":49.54,"l":49.495,"n":66,"o":49.5,"t":"2026-10-21T18:30:00Z","v":1931,"vw":49.518992},{"c":49.655,"h":49.76,"l":49.57,"n":207,"o":49.57,"t":"2026-10-21T18:35:00Z","v":8021,"vw":49.680992},{"c":49.625,"h":49.69,"l":49.555,"n":200,"o":49.655,"t":"2026-10-21T18:40:00Z","v":8998,"vw":49.610129},{"c":49.54,"h":49.67,"l":49.465,"n":174,"o":49.5949,"t":"2026-10-21T18:45:00Z","v":7465,"vw":49.583909},{"c":49.47,"h":49.51,"l":49.395,"n":140,"o":49.45,"t":"2026-10-21T18:50:00Z","v":4543,"vw":49.4594},{"c":49.29,"h":49.48,"l":49.26,"n":264,"o":49.48,"t":"2026-10-21T18:55:00Z","v":9200,"vw":49.322247},{"c":49.19,"h":49.28,"l":49.12,"n":249,"o":49.28,"t":"2026-10-21T19:00:00Z","v":8253,"vw":49.219596},{"c":49.235,"h":49.28,"l":49.04,"n":215,"o":49.12,"t":"2026-10-21T19:05:00Z","v":7440,"vw":49.150171},{"c":49.185,"h":49.27,"l":49.095,"n":145,"o":49.17,"t":"2026-10-21T19:10:00Z","v":6632,"vw":49.18983},{"c":49.26,"h":49.28,"l":49.18,"n":242,"o":49.22,"t":"2026-10-21T19:15:00Z","v":9624,"vw":49.228839},{"c":49.33,"h":49.33,"l":49.22,"n":194,"o":49.27,"t":"2026-10-21T19:20:00Z","v":9047,"vw":49.297407},{"c":49.44,"h":49.44,"l":49.34,"n":275,"o":49.355,"t":"2026-10-21T19:25:00Z","v":9746,"vw":49.375939},{"c":49.38,"h":49.48,"l":49.38,"n":200,"o":49.45,"t":"2026-10-21T19:30:00Z","v":7726,"vw":49.448624},{"c":49.345,"h":49.5,"l":49.34,"n":215,"o":49.34,"t":"2026-10-21T19:35:00Z","v":11873,"vw":49.419236},{"c":49.35,"h":49.42,"l":49.345,"n":265,"o":49.38,"t":"2026-10-21T19:40:00Z","v":9391,"vw":49.37696},{"c":49.39,"h":49.4,"l":49.33,"n":352,"o":49.38,"t":"2026-10-21T19:45:00Z","v":14473,"vw":49.369216},{"c":49.41,"h":49.475,"l":49.39,"n":443,"o":49.39,"t":"2026-10-21T19:50:00Z","v":19424,"vw":49.433065},{"c":49.27,"h":49.43,"l":49.25,"n":1136,"o":49.4,"t":"2026-10-21T19:55:00Z","v":61209,"vw":49.311865},{"c":49.26,"h":49.26,"l":49.26,"n":35,"o":49.26,"t":"2026-10-21T20:00:00Z","v":87825,"vw":49.26},{"c":50,"h":50,"l":49.3,"n":43,"o":49.3,"t":"2026-10-21T23:30:00Z","v":1109,"vw":49.602309},{"c":49.5,"h":50,"l":49.2,"n":141,"o":49.2,"t":"2026-10-21T23:35:00Z","v":3578,"vw":49.475211},{"c":49.9,"h":49.9,"l":49.61,"n":56,"o":49.61,"t":"2026-10-21T23:40:00Z","v":2731,"vw":49.869799},{"c":49.89,"h":49.89,"l":49.85,"n":3,"o":49.85,"t":"2026-10-21T23:50:00Z","v":332,"vw":49.876403},{"c":49.51,"h":49.51,"l":49,"n":31,"o":49,"t":"2026-10-22T10:45:00Z","v":1514,"vw":49.085071},{"c":49.2,"h":49.25,"l":49.2,"n":5,"o":49.25,"t":"2026-10-22T10:50:00Z","v":407,"vw":49.212315},{"c":49.26,"h":49.26,"l":49.26,"n":2,"o":49.26,"t":"2026-10-22T10:55:00Z","v":118,"vw":49.26},{"c":49.29,"h":49.29,"l":49.29,"n":5,"o":49.29,"t":"2026-10-22T12:35:00Z","v":104,"vw":49.29},{"c":49,"h":49,"l":49,"n":24,"o":49,"t":"2026-10-22T13:25:00Z","v":2161,"vw":49},{"c":48.505,"h":49,"l":48.01,"n":134,"o":48.7,"t":"2026-10-22T13:30:00Z","v":16557,"vw":48.588555},{"c":48.45,"h":48.96,"l":48.02,"n":16,"o":48.02,"t":"2026-10-22T13:35:00Z","v":1033,"vw":48.59125},{"c":48.82,"h":49,"l":48.65,"n":48,"o":48.725,"t":"2026-10-22T13:40:00Z","v":2099,"vw":48.857306},{"c":49.3,"h":49.3,"l":48.81,"n":65,"o":48.81,"t":"2026-10-22T13:45:00Z","v":3401,"vw":48.942373},{"c":49.03,"h":49.03,"l":49.015,"n":30,"o":49.015,"t":"2026-10-22T13:50:00Z","v":1198,"vw":49.021124},{"c":49.23,"h":49.25,"l":48.88,"n":66,"o":49.05,"t":"2026-10-22T13:55:00Z","v":3137,"vw":49.194981},{"c":49.675,"h":49.675,"l":49.34,"n":97,"o":49.34,"t":"2026-10-22T14:00:00Z","v":3856,"vw":49.445406},{"c":49.53,"h":49.605,"l":49.52,"n":94,"o":49.6,"t":"2026-10-22T14:05:00Z","v":2514,"vw":49.559065},{"c":49.92,"h":49.92,"l":49.6,"n":127,"o":49.6,"t":"2026-10-22T14:10:00Z","v":6050,"vw":49.730212},{"c":49.77,"h":49.99,"l":49.77,"n":164,"o":49.92,"t":"2026-10-22T14:15:00Z","v":12348,"vw":49.881699},{"c":49.735,"h":49.89,"l":49.6201,"n":225,"o":49.88,"t":"2026-10-22T14:20:00Z","v":12445,"vw":49.779199},{"c":49.82,"h":49.82,"l":49.72,"n":49,"o":49.82,"t":"2026-10-22T14:25:00Z","v":1798,"vw":49.736667},{"c":49.76,"h":49.93,"l":49.72,"n":229,"o":49.77,"t":"2026-10-22T14:30:00Z","v":9679,"vw":49.817568},{"c":49.8,"h":49.82,"l":49.76,"n":86,"o":49.76,"t":"2026-10-22T14:35:00Z","v":3696,"vw":49.787609},{"c":49.84,"h":49.86,"l":49.77,"n":195,"o":49.85,"t":"2026-10-22T14:40:00Z","v":6109,"vw":49.809136},{"c":49.68,"h":49.89,"l":49.68,"n":201,"o":49.87,"t":"2026-10-22T14:45:00Z","v":7744,"vw":49.810632},{"c":49.705,"h":49.705,"l":49.6875,"n":55,"o":49.7,"t":"2026-10-22T14:50:00Z","v":1061,"vw":49.6975},{"c":49.5,"h":49.705,"l":49.4,"n":217,"o":49.705,"t":"2026-10-22T14:55:00Z","v":8027,"vw":49.5942},{"c":49.66,"h":49.66,"l":49.49,"n":138,"o":49.53,"t":"2026-10-22T15:00:00Z","v":7833,"vw":49.597222},{"c":49.525,"h":49.6601,"l":49.52,"n":197,"o":49.6601,"t":"2026-10-22T15:05:00Z","v":9517,"vw":49.565913},{"c":49.6,"h":49.64,"l":49.5,"n":222,"o":49.52,"t":"2026-10-22T15:10:00Z","v":6456,"vw":49.58723},{"c":49.695,"h":49.695,"l":49.56,"n":93,"o":49.595,"t":"2026-10-22T15:15:00Z","v":4718,"vw":49.632846},{"c":49.87,"h":49.92,"l":49.7,"n":183,"o":49.81,"t":"2026-10-22T15:20:00Z","v":8257,"vw":49.834857},{"c":49.71,"h":49.88,"l":49.68,"n":218,"o":49.875,"t":"2026-10-22T15:25:00Z","v":9270,"vw":49.807743},{"c":49.805,"h":49.81,"l":49.67,"n":140,"o":49.67,"t":"2026-10-22T15:30:00Z","v":3930,"vw":49.772501},{"c":49.86,"h":49.86,"l":49.76,"n":205,"o":49.85,"t":"2026-10-22T15:35:00Z","v":8347,"vw":49.820129},{"c":49.82,"h":49.96,"l":49.81,"n":259,"o":49.86,"t":"2026-10-22T15:40:00Z","v":13893,"vw":49.901688},{"c":49.825,"h":49.88,"l":49.76,"n":234,"o":49.83,"t":"2026-10-22T15:45:00Z","v":11653,"vw":49.838},{"c":49.87,"h":49.96,"l":49.85,"n":190,"o":49.87,"t":"2026-10-22T15:50:00Z","v":8379,"vw":49.900905},{"c":49.885,"h":49.94,"l":49.84,"n":145,"o":49.84,"t":"2026-10-22T15:55:00Z","v":3916,"vw":49.860845},{"c":49.895,"h":49.94,"l":49.875,"n":148,"o":49.885,"t":"2026-10-22T16:00:00Z","v":5128,"vw":49.908277},{"c":49.935,"h":49.99,"l":49.85,"n":172,"o":49.85,"t":"2026-10-22T16:05:00Z","v":5607,"vw":49.952206},{"c":49.865,"h":49.96,"l":49.795,"n":91,"o":49.955,"t":"2026-10-22T16:10:00Z","v":2189,"vw":49.911589},{"c":49.845,"h":49.875,"l":49.73,"n":342,"o":49.79,"t":"2026-10-22T16:15:00Z","v":17603,"vw":49.80596},{"c":49.74,"h":49.845,"l":49.61,"n":91,"o":49.845,"t":"2026-10-22T16:20:00Z","v":4807,"vw":49.74023},{"c":49.701,"h":49.775,"l":49.701,"n":168,"o":49.775,"t":"2026-10-22T16:25:00Z","v":5335,"vw":49.739726},{"c":49.64,"h":49.7,"l":49.63,"n":185,"o":49.7,"t":"2026-10-22T16:30:00Z","v":4709,"vw":49.675347},{"c":49.41,"h":49.61,"l":49.405,"n":236,"o":49.61,"t":"2026-10-22T16:35:00Z","v":8472,"vw":49.49143},{"c":49.545,"h":49.645,"l":49.46,"n":260,"o":49.46,"t":"2026-10-22T16:40:00Z","v":10539,"vw":49.550926},{"c":49.51,"h":49.515,"l":49.415,"n":84,"o":49.43,"t":"2026-10-22T16:45:00Z","v":2559,"vw":49.473259},{"c":49.6,"h":49.6,"l":49.45,"n":114,"o":49.52,"t":"2026-10-22T16:50:00Z","v":4585,"vw":49.565631},{"c":49.66,"h":49.66,"l":49.56,"n":201,"o":49.6,"t":"2026-10-22T16:55:00Z","v":7817,"vw":49.623624},{"c":49.5325,"h":49.66,"l":49.5325,"n":115,"o":49.66,"t":"2026-10-22T17:00:00Z","v":3615,"vw":49.604363},{"c":49.555,"h":49.575,"l":49.5,"n":134,"o":49.57,"t":"2026-10-22T17:05:00Z","v":4661,"vw":49.535382},{"c":49.56,"h":49.6,"l":49.455,"n":243,"o":49.55,"t":"2026-10-22T17:10:00Z","v":7749,"vw":49.527871},{"c":49.68,"h":49.81,"l":49.5,"n":200,"o":49.535,"t":"2026-10-22T17:15:00Z","v":12978,"vw":49.609664},{"c":49.76,"h":49.76,"l":49.6,"n":235,"o":49.68,"t":"2026-10-22T17:20:00Z","v":16732,"vw":49.644264},{"c":49.77,"h":49.81,"l":49.7,"n":113,"o":49.81,"t":"2026-10-22T17:25:00Z","v":4100,"vw":49.784558},{"c":50.07,"h":50.13,"l":49.8,"n":205,"o":49.81,"t":"2026-10-22T17:30:00Z","v":7676,"vw":49.937613},{"c":50.03,"h":50.07,"l":50,"n":90,"o":50.07,"t":"2026-10-22T17:35:00Z","v":3162,"vw":50.031787},{"c":50,"h":50.035,"l":49.94,"n":130,"o":49.97,"t":"2026-10-22T17:40:00Z","v":4413,"vw":49.997263},{"c":49.83,"h":50.005,"l":49.83,"n":165,"o":49.96,"t":"2026-10-22T17:45:00Z","v":7561,"vw":49.963765},{"c":49.84,"h":49.86,"l":49.79,"n":128,"o":49.81,"t":"2026-10-22T17:50:00Z","v":6866,"vw":49.844127},{"c":50,"h":50.04,"l":49.835,"n":209,"o":49.845,"t":"2026-10-22T17:55:00Z","v":8607,"vw":49.941524},{"c":50.05,"h":50.095,"l":49.97,"n":206,"o":50,"t":"2026-10-22T18:00:00Z","v":9531,"vw":50.01886},{"c":50.03,"h":50.13,"l":50.03,"n":156,"o":50.115,"t":"2026-10-22T18:05:00Z","v":5302,"vw":50.077293},{"c":49.96,"h":50.06,"l":49.95,"n":352,"o":50.03,"t":"2026-10-22T18:10:00Z","v":15502,"vw":50.003528},{"c":50.18,"h":50.185,"l":49.96,"n":181,"o":50.0284,"t":"2026-10-22T18:15:00Z","v":4691,"vw":50.079593},{"c":50.135,"h":50.18,"l":50.13,"n":211,"o":50.18,"t":"2026-10-22T18:20:00Z","v":6146,"vw":50.150754},{"c":50.11,"h":50.16,"l":50.05,"n":204,"o":50.16,"t":"2026-10-22T18:25:00Z","v":7281,"vw":50.115131},{"c":50.195,"h":50.21,"l":50.14,"n":96,"o":50.15,"t":"2026-10-22T18:30:00Z","v":2892,"vw":50.17363},{"c":50.18,"h":50.28,"l":50.13,"n":216,"o":50.27,"t":"2026-10-22T18:35:00Z","v":6049,"vw":50.19855},{"c":50.2475,"h":50.28,"l":50.08,"n":185,"o":50.205,"t":"2026-10-22T18:40:00Z","v":9976,"vw":50.180346},{"c":50.11,"h":50.315,"l":50.11,"n":228,"o":50.26,"t":"2026-10-22T18:45:00Z","v":7029,"vw":50.187969},{"c":50.095,"h":50.105,"l":50.05,"n":108,"o":50.105,"t":"2026-10-22T18:50:00Z","v":2725,"vw":50.095864},{"c":50.08,"h":50.105,"l":50.07,"n":138,"o":50.07,"t":"2026-10-22T18:55:00Z","v":4467,"vw":50.086172},{"c":50.195,"h":50.2,"l":50.04,"n":226,"o":50.08,"t":"2026-10-22T19:00:00Z","v":7129,"vw":50.135826},{"c":50.17,"h":50.33,"l":50.14,"n":203,"o":50.14,"t":"2026-10-22T19:05:00Z","v":8378,"vw":50.215345},{"c":50.12,"h":50.17,"l":50.12,"n":152,"o":50.17,"t":"2026-10-22T19:10:00Z","v":3562,"vw":50.136732},{"c":50.1,"h":50.19,"l":50.03,"n":293,"o":50.125,"t":"2026-10-22T19:15:00Z","v":11458,"vw":50.137682},{"c":50.08,"h":50.13,"l":50.02,"n":147,"o":50.13,"t":"2026-10-22T19:20:00Z","v":3571,"vw":50.089625},{"c":50.21,"h":50.34,"l":50.03,"n":348,"o":50.08,"t":"2026-10-22T19:25:00Z","v":11544,"vw":50.206584},{"c":50.17,"h":50.305,"l":50.08,"n":423,"o":50.215,"t":"2026-10-22T19:30:00Z","v":30327,"vw":50.210147},{"c":50.27,"h":50.3,"l":50.18,"n":378,"o":50.18,"t":"2026-10-22T19:35:00Z","v":15420,"vw":50.258788},{"c":50.455,"h":50.5225,"l":50.28,"n":479,"o":50.32,"t":"2026-10-22T19:40:00Z","v":23323,"vw":50.41471},{"c":50.51,"h":50.55,"l":50.41,"n":348,"o":50.5,"t":"2026-10-22T19:45:00Z","v":14253,"vw":50.496909},{"c":50.54,"h":50.6,"l":50.43,"n":851,"o":50.53,"t":"2026-10-22T19:50:00Z","v":43314,"vw":50.515099},{"c":50.42,"h":50.55,"l":50.345,"n":1665,"o":50.54,"t":"2026-10-22T19:55:00Z","v":98528,"vw":50.42145},{"c":50.43,"h":50.43,"l":50.43,"n":24,"o":50.43,"t":"2026-10-22T20:00:00Z","v":140213,"vw":50.43},{"c":50,"h":50.08,"l":50,"n":5,"o":50.08,"t":"2026-10-22T20:15:00Z","v":3504,"vw":50.008571},{"c":49.7,"h":49.7,"l":49.7,"n":3,"o":49.7,"t":"2026-10-22T22:55:00Z","v":1751,"vw":49.7}],"history":[{"c":52.08,"h":52.21,"l":51.32,"n":6881,"o":52.21,"t":"2024-10-21T04:00:00Z","v":329282,"vw":51.92486},{"c":51.52,"h":51.87,"l":51.39,"n":7168,"o":51.74,"t":"2024-10-22T04:00:00Z","v":366345,"vw":51.588143},{"c":50.28,"h":51.43,"l":49.95,"n":11133,"o":51.01,"t":"2024-10-23T04:00:00Z","v":601437,"vw":50.370483},{"c":51.22,"h":51.485,"l":50.56,"n":7744,"o":50.64,"t":"2024-10-24T04:00:00Z","v":364535,"vw":51.254275},{"c":52.6,"h":53.35,"l":51.37,"n":9396,"o":51.37,"t":"2024-10-25T04:00:00Z","v":562202,"vw":52.709254},{"c":54.17,"h":54.23,"l":52.815,"n":9725,"o":52.94,"t":"2024-10-28T04:00:00Z","v":635140,"vw":53.727708},{"c":54.67,"h":55.18,"l":53.78,"n":12553,"o":54.03,"t":"2024-10-29T04:00:00Z","v":568206,"vw":54.605639},{"c":53.1,"h":54.93,"l":53.05,"n":10666,"o":54.01,"t":"2024-10-30T04:00:00Z","v":534965,"vw":53.742171},{"c":51.46,"h":52.91,"l":51.15,"n":11462,"o":52.66,"t":"2024-10-31T04:00:00Z","v":556224,"vw":51.58002},{"c":51.99,"h":52.31,"l":51.35,"n":8886,"o":51.83,"t":"2024-11-01T04:00:00Z","v":332120,"vw":51.877614},{"c":51.06,"h":52.25,"l":51.06,"n":7016,"o":51.59,"t":"2024-11-04T05:00:00Z","v":260812,"vw":51.343619},{"c":52.33,"h":52.43,"l":50.67,"n":10584,"o":50.92,"t":"2024-11-05T05:00:00Z","v":457660,"vw":51.978657},{"c":56.61,"h":56.85,"l":53.9,"n":15265,"o":55.07,"t":"2024-11-06T05:00:00Z","v":898367,"vw":55.86435},{"c":55.66,"h":56.84,"l":55.55,"n":13889,"o":56.56,"t":"2024-11-07T05:00:00Z","v":631261,"vw":56.020882},{"c":53.27,"h":53.65,"l":50.13,"n":28580,"o":52.2,"t":"2024-11-08T05:00:00Z","v":2809556,"vw":52.217336},{"c":52.54,"h":53.69,"l":51.6,"n":14026,"o":53.66,"t":"2024-11-11T05:00:00Z","v":723638,"vw":52.575535},{"c":52.41,"h":52.45,"l":51.86,"n":11726,"o":51.86,"t":"2024-11-12T05:00:00Z","v":874783,"vw":52.151222},{"c":51.28,"h":52.96,"l":51.22,"n":9363,"o":52.65,"t":"2024-11-13T05:00:00Z","v":625857,"vw":51.813242},{"c":50.21,"h":51.62,"l":49.84,"n":15081,"o":51.27,"t":"2024-11-14T05:00:00Z","v":2100656,"vw":50.4991},{"c":50.84,"h":51.24,"l":50.0175,"n":13863,"o":50.53,"t":"2024-11-15T05:00:00Z","v":862367,"vw":50.680762},{"c":50.1,"h":51.12,"l":49.85,"n":8712,"o":50.71,"t":"2024-11-18T05:00:00Z","v":394892,"vw":50.187373},{"c":49.52,"h":50.3,"l":49.3786,"n":8291,"o":49.45,"t":"2024-11-19T05:00:00Z","v":376913,"vw":49.801691},{"c":49.69,"h":49.82,"l":48.79,"n":12484,"o":48.91,"t":"2024-11-20T05:00:00Z","v":1147011,"vw":49.301272},{"c":50.03,"h":50.7999,"l":49.505,"n":10559,"o":49.77,"t":"2024-11-21T05:00:00Z","v":895370,"vw":50.133745},{"c":50.85,"h":51.4,"l":49.965,"n":10545,"o":50.38,"t":"2024-11-22T05:00:00Z","v":451406,"vw":50.847175},{"c":50.49,"h":51.64,"l":49.97,"n":14350,"o":49.97,"t":"2024-11-25T05:00:00Z","v":878694,"vw":50.652581},{"c":49.75,"h":50.83,"l":49.47,"n":10262,"o":50.28,"t":"2024-11-26T05:00:00Z","v":438850,"vw":49.782629},{"c":49.86,"h":50.35,"l":49.5,"n":7340,"o":49.95,"t":"2024-11-27T05:00:00Z","v":384015,"vw":49.850025},{"c":50.09,"h":50.49,"l":49.86,"n":5322,"o":49.89,"t":"2024-11-29T05:00:00Z","v":246083,"vw":50.11735},{"c":51.78,"h":52.3,"l":50.17,"n":14808,"o":50.28,"t":"2024-12-02T05:00:00Z","v":1084844,"vw":51.831619},{"c":49.64,"h":51.64,"l":49.3502,"n":10496,"o":51.64,"t":"2024-12-03T05:00:00Z","v":611010,"vw":49.829632},{"c":49.89,"h":50.45,"l":49.615,"n":9322,"o":49.75,"t":"2024-12-04T05:00:00Z","v":588745,"vw":50.005117},{"c":50.4,"h":51.15,"l":49.81,"n":9290,"o":49.96,"t":"2024-12-05T05:00:00Z","v":593612,"vw":50.452329},{"c":49.53,"h":50.99,"l":49.335,"n":8183,"o":50.99,"t":"2024-12-06T05:00:00Z","v":329616,"vw":49.687076},{"c":49.49,"h":50.1,"l":49.24,"n":9900,"o":49.5,"t":"2024-12-09T05:00:00Z","v":444973,"vw":49.619505},{"c":49.36,"h":50.125,"l":48.82,"n":9427,"o":49.55,"t":"2024-12-10T05:00:00Z","v":421697,"vw":49.489742},{"c":49.77,"h":50.19,"l":49.12,"n":9680,"o":49.8,"t":"2024-12-11T05:00:00Z","v":513966,"vw":49.796871},{"c":49.95,"h":50.82,"l":49.69,"n":7939,"o":49.9,"t":"2024-12-12T05:00:00Z","v":449036,"vw":50.132838},{"c":49.49,"h":50.38,"l":49.14,"n":8723,"o":50.14,"t":"2024-12-13T05:00:00Z","v":419445,"vw":49.440652},{"c":48.81,"h":49.34,"l":48.54,"n":8005,"o":49,"t":"2024-12-16T05:00:00Z","v":384090,"vw":48.922418},{"c":48.06,"h":48.88,"l":47.75,"n":10294,"o":48.35,"t":"2024-12-17T05:00:00Z","v":475248,"vw":48.132028},{"c":45.62,"h":48.49,"l":45.33,"n":10828,"o":48.38,"t":"2024-12-18T05:00:00Z","v":599615,"vw":46.452768},{"c":45.4,"h":47.39,"l":45,"n":12901,"o":46.16,"t":"2024-12-19T05:00:00Z","v":683642,"vw":45.530965},{"c":45.78,"h":46.63,"l":44.935,"n":8381,"o":44.95,"t":"2024-12-20T05:00:00Z","v":628078,"vw":45.787756},{"c":45.91,"h":46.2,"l":45.48,"n":9016,"o":45.62,"t":"2024-12-23T05:00:00Z","v":417730,"vw":45.790681},{"c":46.39,"h":46.42,"l":45.77,"n":3889,"o":46.26,"t":"2024-12-24T05:00:00Z","v":192918,"vw":46.206917},{"c":46.46,"h":46.63,"l":45.85,"n":5158,"o":46.22,"t":"2024-12-26T05:00:00Z","v":240850,"vw":46.394523},{"c":46.16,"h":46.485,"l":45.75,"n":5906,"o":46.03,"t":"2024-12-27T05:00:00Z","v":232467,"vw":46.121432},{"c":46.44,"h":46.64,"l":45.2395,"n":7209,"o":45.84,"t":"2024-12-30T05:00:00Z","v":353372,"vw":46.29089},{"c":46.24,"h":46.98,"l":46.06,"n":6740,"o":46.54,"t":"2024-12-31T05:00:00Z","v":436340,"vw":46.278558},{"c":44.72,"h":46.59,"l":44.18,"n":10408,"o":46.59,"t":"2025-01-02T05:00:00Z","v":577573,"vw":44.976755},{"c":44.91,"h":45.44,"l":43.6401,"n":8987,"o":43.95,"t":"2025-01-03T05:00:00Z","v":629187,"vw":44.641463},{"c":45.4,"h":46.43,"l":45.21,"n":9181,"o":45.37,"t":"2025-01-06T05:00:00Z","v":659216,"vw":45.892237},{"c":44.79,"h":45.93,"l":44.48,"n":6819,"o":45.46,"t":"2025-01-07T05:00:00Z","v":267252,"vw":44.879857},{"c":43.94,"h":44.435,"l":43.82,"n":7658,"o":44.37,"t":"2025-01-08T05:00:00Z","v":526460,"vw":44.033512},{"c":43.19,"h":43.68,"l":42.46,"n":13487,"o":43.03,"t":"2025-01-10T05:00:00Z","v":836695,"vw":42.954536},{"c":43.91,"h":44.21,"l":42.55,"n":11613,"o":42.81,"t":"2025-01-13T05:00:00Z","v":706672,"vw":43.848607},{"c":45.09,"h":45.17,"l":43.905,"n":11468,"o":44.47,"t":"2025-01-14T05:00:00Z","v":762623,"vw":44.567376},{"c":46.54,"h":47.84,"l":45.84,"n":15703,"o":46.27,"t":"2025-01-15T05:00:00Z","v":916480,"vw":46.661252},{"c":46.74,"h":47.44,"l":46.26,"n":11669,"o":46.62,"t":"2025-01-16T05:00:00Z","v":645941,"vw":46.727346},{"c":46.73,"h":47.45,"l":46.42,"n":11946,"o":47.35,"t":"2025-01-17T05:00:00Z","v":523883,"vw":46.747527},{"c":47.54,"h":47.66,"l":46.88,"n":8440,"o":47.15,"t":"2025-01-21T05:00:00Z","v":346187,"vw":47.417736},{"c":47.59,"h":48.58,"l":47.095,"n":11962,"o":47.43,"t":"2025-01-22T05:00:00Z","v":780656,"vw":47.85258},{"c":47.51,"h":47.93,"l":46.78,"n":7831,"o":47.14,"t":"2025-01-23T05:00:00Z","v":431074,"vw":47.30359},{"c":46.32,"h":47.42,"l":46.29,"n":8005,"o":47.15,"t":"2025-01-24T05:00:00Z","v":404328,"vw":46.702121},{"c":47.69,"h":48.39,"l":46.14,"n":13346,"o":46.14,"t":"2025-01-27T05:00:00Z","v":1031738,"vw":47.646331},{"c":48.34,"h":48.47,"l":47.235,"n":9803,"o":47.47,"t":"2025-01-28T05:00:00Z","v":621532,"vw":48.117471},{"c":47.73,"h":48.23,"l":47.24,"n":8341,"o":48.23,"t":"2025-01-29T05:00:00Z","v":323310,"vw":47.735787},{"c":49.52,"h":50.83,"l":48.18,"n":13457,"o":48.27,"t":"2025-01-30T05:00:00Z","v":795344,"vw":49.726061},{"c":49.05,"h":49.66,"l":48.48,"n":11121,"o":49.16,"t":"2025-01-31T05:00:00Z","v":513309,"vw":48.981005},{"c":48.64,"h":48.85,"l":47.43,"n":12264,"o":47.44,"t":"2025-02-03T05:00:00Z","v":526675,"vw":48.424425},{"c":48.54,"h":48.99,"l":48.13,"n":6754,"o":48.3,"t":"2025-02-04T05:00:00Z","v":245776,"vw":48.638126},{"c":48.82,"h":49.43,"l":48.36,"n":9576,"o":48.73,"t":"2025-02-05T05:00:00Z","v":477844,"vw":48.939324},{"c":48.88,"h":49.64,"l":48.6,"n":11436,"o":49.25,"t":"2025-02-06T05:00:00Z","v":576421,"vw":48.950127},{"c":49.25,"h":49.5,"l":48.405,"n":17479,"o":48.81,"t":"2025-02-07T05:00:00Z","v":1357749,"vw":49.045834},{"c":50.41,"h":51.01,"l":49.21,"n":14549,"o":49.68,"t":"2025-02-10T05:00:00Z","v":829637,"vw":50.112937},{"c":50.92,"h":51.08,"l":49.68,"n":19298,"o":49.68,"t":"2025-02-11T05:00:00Z","v":1092380,"vw":50.778856},{"c":51.57,"h":53.97,"l":51.31,"n":21603,"o":53.11,"t":"2025-02-12T05:00:00Z","v":1218646,"vw":52.191649},{"c":52.1,"h":52.675,"l":51.575,"n":18704,"o":52.24,"t":"2025-02-13T05:00:00Z","v":1127493,"vw":52.052669},{"c":52.79,"h":53.4,"l":51.99,"n":11665,"o":52.12,"t":"2025-02-14T05:00:00Z","v":620794,"vw":52.7433},{"c":52.91,"h":53.255,"l":52.275,"n":9760,"o":52.83,"t":"2025-02-18T05:00:00Z","v":467126,"vw":52.846277},{"c":52.9,"h":53.21,"l":51.5993,"n":8387,"o":52.52,"t":"2025-02-19T05:00:00Z","v":402430,"vw":52.885539},{"c":52.79,"h":53.065,"l":52.23,"n":8091,"o":52.58,"t":"2025-02-20T05:00:00Z","v":333099,"vw":52.707214},{"c":51.4,"h":53.1,"l":50.555,"n":11120,"o":53.1,"t":"2025-02-21T05:00:00Z","v":520293,"vw":51.546282},{"c":51.08,"h":52.97,"l":50.89,"n":11872,"o":51.48,"t":"2025-02-24T05:00:00Z","v":531471,"vw":51.321198},{"c":50.46,"h":51.2167,"l":50.29,"n":12819,"o":51,"t":"2025-02-25T05:00:00Z","v":516842,"vw":50.598253},{"c":50.16,"h":51.305,"l":50.06,"n":11255,"o":50.82,"t":"2025-02-26T05:00:00Z","v":478731,"vw":50.505519},{"c":49.66,"h":50.45,"l":49.56,"n":8472,"o":50,"t":"2025-02-27T05:00:00Z","v":396292,"vw":49.852594},{"c":49.97,"h":50.25,"l":49.42,"n":10500,"o":49.71,"t":"2025-02-28T05:00:00Z","v":469560,"vw":49.872913},{"c":49.06,"h":50.6,"l":48.81,"n":10713,"o":50.23,"t":"2025-03-03T05:00:00Z","v":491514,"vw":49.600238},{"c":48.06,"h":48.89,"l":46.92,"n":12781,"o":48.57,"t":"2025-03-04T05:00:00Z","v":690122,"vw":48.146029},{"c":47.88,"h":49.13,"l":47.61,"n":10340,"o":48.2,"t":"2025-03-05T05:00:00Z","v":531338,"vw":48.010005},{"c":47.07,"h":47.895,"l":46.85,"n":9690,"o":47.61,"t":"2025-03-06T05:00:00Z","v":398015,"vw":47.2013},{"c":47.01,"h":47.24,"l":45.28,"n":20263,"o":46.91,"t":"2025-03-07T05:00:00Z","v":984480,"vw":46.686345},{"c":44.47,"h":46.37,"l":44.44,"n":19576,"o":46,"t":"2025-03-10T04:00:00Z","v":994968,"vw":44.874724},{"c":43.13,"h":44.47,"l":42.33,"n":17667,"o":44.47,"t":"2025-03-11T04:00:00Z","v":870562,"vw":43.104167},{"c":44.14,"h":44.37,"l":42.85,"n":14974,"o":43.93,"t":"2025-03-12T04:00:00Z","v":829727,"vw":43.728127},{"c":42.69,"h":44.554,"l":42.65,"n":11414,"o":44.03,"t":"2025-03-13T04:00:00Z","v":550976,"vw":43.075513},{"c":45.04,"h":45.13,"l":42.98,"n":12232,"o":43.29,"t":"2025-03-14T04:00:00Z","v":698471,"vw":44.623537},{"c":45.39,"h":45.89,"l":44.585,"n":11023,"o":44.79,"t":"2025-03-17T04:00:00Z","v":534204,"vw":45.385549},{"c":44.59,"h":45.72,"l":44.5,"n":7800,"o":45.03,"t":"2025-03-18T04:00:00Z","v":323964,"vw":44.713291},{"c":45.33,"h":45.68,"l":44.59,"n":9780,"o":44.59,"t":"2025-03-19T04:00:00Z","v":352011,"vw":45.124918},{"c":44.93,"h":45.615,"l":44.855,"n":9498,"o":44.86,"t":"2025-03-20T04:00:00Z","v":424488,"vw":45.061153},{"c":44.25,"h":44.5,"l":42.915,"n":11504,"o":44.46,"t":"2025-03-21T04:00:00Z","v":693404,"vw":44.091271},{"c":45.13,"h":45.57,"l":44.785,"n":8104,"o":44.79,"t":"2025-03-24T04:00:00Z","v":378770,"vw":45.094946},{"c":44.64,"h":45.7,"l":44.36,"n":11015,"o":45.36,"t":"2025-03-25T04:00:00Z","v":520690,"vw":44.692541},{"c":44.61,"h":44.94,"l":44.31,"n":10479,"o":44.83,"t":"2025-03-26T04:00:00Z","v":485210,"vw":44.615175},{"c":44.43,"h":44.645,"l":43.7,"n":9447,"o":44.38,"t":"2025-03-27T04:00:00Z","v":408993,"vw":44.347401},{"c":43.12,"h":44.42,"l":42.85,"n":10121,"o":44.27,"t":"2025-03-28T04:00:00Z","v":590449,"vw":43.409598},{"c":43.37,"h":43.66,"l":41.46,"n":12856,"o":42.47,"t":"2025-03-31T04:00:00Z","v":699145,"vw":43.04608},{"c":42.12,"h":43.27,"l":41.8635,"n":11228,"o":43.14,"t":"2025-04-01T04:00:00Z","v":562478,"vw":42.332373},{"c":43.07,"h":43.22,"l":41.45,"n":12193,"o":41.65,"t":"2025-04-02T04:00:00Z","v":691181,"vw":42.733952},{"c":39.01,"h":41.16,"l":38.92,"n":19360,"o":41.16,"t":"2025-04-03T04:00:00Z","v":908458,"vw":39.515228},{"c":37.62,"h":38.5,"l":36.02,"n":26789,"o":37.09,"t":"2025-04-04T04:00:00Z","v":1640264,"vw":37.581619},{"c":38.47,"h":39.53,"l":35.09,"n":30697,"o":36.51,"t":"2025-04-07T04:00:00Z","v":2142743,"vw":37.914177},{"c":37.6,"h":40.26,"l":37.075,"n":14592,"o":39.77,"t":"2025-04-08T04:00:00Z","v":875489,"vw":37.977811},{"c":42.41,"h":43.25,"l":36.855,"n":20344,"o":37.05,"t":"2025-04-09T04:00:00Z","v":1011044,"vw":41.205798},{"c":40.34,"h":41.585,"l":39.145,"n":13674,"o":41.03,"t":"2025-04-10T04:00:00Z","v":592045,"vw":40.240655},{"c":40.49,"h":40.94,"l":39.33,"n":12295,"o":40.17,"t":"2025-04-11T04:00:00Z","v":597962,"vw":40.409951},{"c":41.08,"h":41.29,"l":39.82,"n":15441,"o":40.91,"t":"2025-04-14T04:00:00Z","v":664346,"vw":40.838972},{"c":41.22,"h":41.84,"l":40.77,"n":10111,"o":41.1,"t":"2025-04-15T04:00:00Z","v":388262,"vw":41.186273},{"c":40.76,"h":41.24,"l":40.175,"n":8691,"o":41.02,"t":"2025-04-16T04:00:00Z","v":443275,"vw":40.78353},{"c":40.7,"h":41.32,"l":40.36,"n":10848,"o":40.36,"t":"2025-04-17T04:00:00Z","v":448464,"vw":40.79601},{"c":40.04,"h":40.74,"l":39.4508,"n":11680,"o":40.51,"t":"2025-04-21T04:00:00Z","v":628260,"vw":39.965132},{"c":41.45,"h":41.54,"l":40.16,"n":12212,"o":40.56,"t":"2025-04-22T04:00:00Z","v":593730,"vw":41.071818},{"c":41.85,"h":43.77,"l":41.71,"n":11500,"o":42.54,"t":"2025-04-23T04:00:00Z","v":734191,"vw":42.184693},{"c":41.83,"h":42.145,"l":41.34,"n":12106,"o":41.88,"t":"2025-04-24T04:00:00Z","v":672988,"vw":41.792732},{"c":42.6,"h":42.725,"l":41.5601,"n":12098,"o":41.89,"t":"2025-04-25T04:00:00Z","v":567304,"vw":42.447442},{"c":42.86,"h":43.17,"l":42.34,"n":9392,"o":42.55,"t":"2025-04-28T04:00:00Z","v":403670,"vw":42.757642},{"c":43.59,"h":43.73,"l":42.46,"n":13828,"o":42.62,"t":"2025-04-29T04:00:00Z","v":638952,"vw":43.392589},{"c":42.7,"h":42.8,"l":41.835,"n":14878,"o":42.79,"t":"2025-04-30T04:00:00Z","v":725035,"vw":42.600897},{"c":42.27,"h":43.67,"l":41.9,"n":21300,"o":42.73,"t":"2025-05-01T04:00:00Z","v":1631080,"vw":42.409293},{"c":43.81,"h":44.2423,"l":42.25,"n":15247,"o":43.07,"t":"2025-05-02T04:00:00Z","v":783333,"vw":43.43794},{"c":43.68,"h":44.75,"l":43.2,"n":13758,"o":43.2,"t":"2025-05-05T04:00:00Z","v":598933,"vw":43.989876},{"c":43.33,"h":43.76,"l":43.175,"n":8504,"o":43.28,"t":"2025-05-06T04:00:00Z","v":403670,"vw":43.421592},{"c":43.99,"h":44.255,"l":43.16,"n":9797,"o":43.59,"t":"2025-05-07T04:00:00Z","v":467836,"vw":43.936113},{"c":44.16,"h":44.91,"l":43.76,"n":10189,"o":44.08,"t":"2025-05-08T04:00:00Z","v":505461,"vw":44.323295},{"c":44.4,"h":44.63,"l":44.025,"n":9445,"o":44.23,"t":"2025-05-09T04:00:00Z","v":441060,"vw":44.3198},{"c":46.92,"h":47.56,"l":46.41,"n":15895,"o":46.72,"t":"2025-05-12T04:00:00Z","v":840460,"vw":46.855539},{"c":47.99,"h":48.425,"l":46.9,"n":17606,"o":47.07,"t":"2025-05-13T04:00:00Z","v":1024525,"vw":47.88528},{"c":47.2,"h":47.78,"l":46.715,"n":13007,"o":46.81,"t":"2025-05-14T04:00:00Z","v":596760,"vw":47.300616},{"c":47.15,"h":47.3,"l":46.7344,"n":13002,"o":46.99,"t":"2025-05-15T04:00:00Z","v":770288,"vw":47.114464},{"c":47.1,"h":47.23,"l":46.65,"n":9779,"o":47.15,"t":"2025-05-16T04:00:00Z","v":486947,"vw":47.048654},{"c":46.47,"h":47,"l":46.21,"n":12690,"o":46.41,"t":"2025-05-19T04:00:00Z","v":688993,"vw":46.530734},{"c":45.75,"h":46.44,"l":45.2,"n":11810,"o":46.17,"t":"2025-05-20T04:00:00Z","v":561225,"vw":45.738047},{"c":44.61,"h":45.945,"l":44.4625,"n":18257,"o":45.33,"t":"2025-05-21T04:00:00Z","v":1152312,"vw":45.076539},{"c":47.19,"h":47.295,"l":44.28,"n":26568,"o":44.55,"t":"2025-05-22T04:00:00Z","v":1428177,"vw":46.503449},{"c":47,"h":47.12,"l":46.17,"n":14896,"o":46.17,"t":"2025-05-23T04:00:00Z","v":726364,"vw":46.858166},{"c":49.85,"h":50.46,"l":47.525,"n":19664,"o":47.88,"t":"2025-05-27T04:00:00Z","v":1180898,"vw":49.713283},{"c":49.54,"h":50.01,"l":48.91,"n":16226,"o":49.78,"t":"2025-05-28T04:00:00Z","v":956811,"vw":49.451625},{"c":48.83,"h":49.63,"l":48.5,"n":13316,"o":49.62,"t":"2025-05-29T04:00:00Z","v":672748,"vw":48.838022},{"c":48.07,"h":49.08,"l":47.875,"n":11690,"o":48.47,"t":"2025-05-30T04:00:00Z","v":610232,"vw":48.241519},{"c":49.37,"h":49.8,"l":48.51,"n":17600,"o":49.07,"t":"2025-06-02T04:00:00Z","v":1050901,"vw":49.371129},{"c":49.09,"h":49.36,"l":48.46,"n":12601,"o":49.21,"t":"2025-06-03T04:00:00Z","v":593019,"vw":49.084809},{"c":49.33,"h":49.95,"l":48.7001,"n":13062,"o":48.99,"t":"2025-06-04T04:00:00Z","v":620710,"vw":49.468992},{"c":49.4,"h":49.79,"l":49.02,"n":7738,"o":49.19,"t":"2025-06-05T04:00:00Z","v":362582,"vw":49.425115},{"c":50.04,"h":50.47,"l":49.435,"n":9263,"o":49.99,"t":"2025-06-06T04:00:00Z","v":393580,"vw":50.032917},{"c":49.11,"h":50.28,"l":49,"n":13380,"o":50.17,"t":"2025-06-09T04:00:00Z","v":608227,"vw":49.30321},{"c":49.02,"h":49.79,"l":48.45,"n":12795,"o":49.31,"t":"2025-06-10T04:00:00Z","v":613929,"vw":48.945161},{"c":48.71,"h":49.6,"l":48.5,"n":12561,"o":49.09,"t":"2025-06-11T04:00:00Z","v":653851,"vw":48.968348},{"c":48.79,"h":49.09,"l":47.83,"n":9073,"o":48.22,"t":"2025-06-12T04:00:00Z","v":472287,"vw":48.734657},{"c":47.73,"h":48.755,"l":47.565,"n":14360,"o":48.11,"t":"2025-06-13T04:00:00Z","v":585985,"vw":47.949651},{"c":49.93,"h":50.13,"l":48.09,"n":14659,"o":48.26,"t":"2025-06-16T04:00:00Z","v":664483,"vw":49.72511},{"c":50.51,"h":50.81,"l":49.48,"n":15679,"o":49.58,"t":"2025-06-17T04:00:00Z","v":1036689,"vw":50.39553},{"c":50.75,"h":51.32,"l":49.985,"n":10611,"o":50.11,"t":"2025-06-18T04:00:00Z","v":472151,"vw":50.826755},{"c":50.23,"h":51.41,"l":50.02,"n":10737,"o":51.02,"t":"2025-06-20T04:00:00Z","v":838513,"vw":50.397342},{"c":50.93,"h":50.95,"l":49.4747,"n":11518,"o":50.49,"t":"2025-06-23T04:00:00Z","v":641505,"vw":50.601755},{"c":51.92,"h":52.29,"l":50.95,"n":11008,"o":51.28,"t":"2025-06-24T04:00:00Z","v":600507,"vw":51.846967},{"c":51.55,"h":52.17,"l":51.33,"n":9647,"o":51.66,"t":"2025-06-25T04:00:00Z","v":444197,"vw":51.609872},{"c":51.19,"h":51.96,"l":50.85,"n":10565,"o":50.93,"t":"2025-06-26T04:00:00Z","v":495737,"vw":51.340418},{"c":51.85,"h":52.03,"l":50.98,"n":12784,"o":51.22,"t":"2025-06-27T04:00:00Z","v":932097,"vw":51.767166},{"c":52.03,"h":52.36,"l":51.4,"n":9622,"o":52.36,"t":"2025-06-30T04:00:00Z","v":461623,"vw":52.029521},{"c":53.5,"h":54.13,"l":52.04,"n":17799,"o":52.04,"t":"2025-07-01T04:00:00Z","v":1050169,"vw":53.56961},{"c":54.39,"h":54.49,"l":53.08,"n":19260,"o":53.65,"t":"2025-07-02T04:00:00Z","v":1915994,"vw":54.173716},{"c":54.72,"h":55.12,"l":54.59,"n":8981,"o":54.75,"t":"2025-07-03T04:00:00Z","v":428866,"vw":54.790342},{"c":54.85,"h":55.27,"l":53.64,"n":16163,"o":54.04,"t":"2025-07-07T04:00:00Z","v":923597,"vw":54.772154},{"c":54.61,"h":55.67,"l":54.52,"n":16638,"o":55.14,"t":"2025-07-08T04:00:00Z","v":883200,"vw":55.033977},{"c":54.81,"h":55.155,"l":54.47,"n":14012,"o":54.99,"t":"2025-07-09T04:00:00Z","v":741545,"vw":54.792545},{"c":57.32,"h":57.41,"l":54.88,"n":15580,"o":54.88,"t":"2025-07-10T04:00:00Z","v":999248,"vw":56.655013},{"c":56.13,"h":57.03,"l":55.51,"n":14847,"o":56.85,"t":"2025-07-11T04:00:00Z","v":731092,"vw":56.155016},{"c":56.3,"h":56.82,"l":55.565,"n":17626,"o":55.83,"t":"2025-07-14T04:00:00Z","v":837534,"vw":56.349559},{"c":54.93,"h":56.82,"l":54.8,"n":18516,"o":56.58,"t":"2025-07-15T04:00:00Z","v":926540,"vw":55.196643},{"c":55.64,"h":56.745,"l":53.96,"n":19746,"o":56.64,"t":"2025-07-16T04:00:00Z","v":1073142,"vw":55.421914},{"c":55.37,"h":56.7,"l":55.3,"n":13143,"o":55.65,"t":"2025-07-17T04:00:00Z","v":667804,"vw":55.580982},{"c":54.88,"h":55.61,"l":54.37,"n":14623,"o":55.61,"t":"2025-07-18T04:00:00Z","v":732702,"vw":54.794709},{"c":54.49,"h":55.575,"l":54.305,"n":11965,"o":55.08,"t":"2025-07-21T04:00:00Z","v":454150,"vw":54.624406},{"c":54.26,"h":55.26,"l":53.39,"n":14201,"o":54.58,"t":"2025-07-22T04:00:00Z","v":683704,"vw":54.107186},{"c":54.66,"h":54.96,"l":54,"n":14066,"o":54.56,"t":"2025-07-23T04:00:00Z","v":565714,"vw":54.593975},{"c":52.79,"h":54.76,"l":52.75,"n":14086,"o":54.76,"t":"2025-07-24T04:00:00Z","v":587848,"vw":53.272195},{"c":54.2,"h":54.34,"l":53.0001,"n":11464,"o":53.32,"t":"2025-07-25T04:00:00Z","v":496910,"vw":53.899925},{"c":54.72,"h":54.949,"l":54.17,"n":11010,"o":54.31,"t":"2025-07-28T04:00:00Z","v":426952,"vw":54.707031},{"c":55.01,"h":55.18,"l":54.13,"n":14356,"o":54.91,"t":"2025-07-29T04:00:00Z","v":701425,"vw":54.764286},{"c":60.01,"h":60.15,"l":57.23,"n":36772,"o":57.36,"t":"2025-07-30T04:00:00Z","v":2068304,"vw":59.220381},{"c":61.35,"h":62,"l":59.2317,"n":33057,"o":59.91,"t":"2025-07-31T04:00:00Z","v":2078838,"vw":61.251142},{"c":60.54,"h":60.65,"l":58.95,"n":27651,"o":60.31,"t":"2025-08-01T04:00:00Z","v":1622652,"vw":60.089521},{"c":59.22,"h":60.96,"l":58.99,"n":19451,"o":60.8,"t":"2025-08-04T04:00:00Z","v":839572,"vw":59.475962},{"c":58.42,"h":59.03,"l":58.13,"n":17701,"o":58.91,"t":"2025-08-05T04:00:00Z","v":904299,"vw":58.500669},{"c":57.4,"h":59.015,"l":57.34,"n":16144,"o":58.39,"t":"2025-08-06T04:00:00Z","v":735326,"vw":57.820936},{"c":56.59,"h":57.86,"l":55.73,"n":18439,"o":57.81,"t":"2025-08-07T04:00:00Z","v":841668,"vw":56.405006},{"c":56.29,"h":56.95,"l":56,"n":15032,"o":56.59,"t":"2025-08-08T04:00:00Z","v":616686,"vw":56.344171},{"c":57.13,"h":57.215,"l":56.0001,"n":14572,"o":56.29,"t":"2025-08-11T04:00:00Z","v":882737,"vw":56.824703},{"c":60.22,"h":60.25,"l":57.28,"n":18823,"o":57.28,"t":"2025-08-12T04:00:00Z","v":801103,"vw":59.525097},{"c":60.92,"h":61.24,"l":59.7929,"n":15584,"o":60.26,"t":"2025-08-13T04:00:00Z","v":843730,"vw":60.829966},{"c":60.58,"h":60.85,"l":59.86,"n":11085,"o":60.27,"t":"2025-08-14T04:00:00Z","v":483394,"vw":60.498174},{"c":59.04,"h":61,"l":58.98,"n":14712,"o":60.74,"t":"2025-08-15T04:00:00Z","v":698080,"vw":59.389694},{"c":59.5,"h":59.89,"l":59.155,"n":14968,"o":59.42,"t":"2025-08-18T04:00:00Z","v":674077,"vw":59.50128},{"c":60.22,"h":61.46,"l":59.555,"n":22531,"o":59.63,"t":"2025-08-19T04:00:00Z","v":1650429,"vw":60.293091},{"c":59.66,"h":60.36,"l":59.295,"n":11145,"o":60.05,"t":"2025-08-20T04:00:00Z","v":686306,"vw":59.767815},{"c":59.8,"h":60.04,"l":59.12,"n":14287,"o":59.39,"t":"2025-08-21T04:00:00Z","v":929390,"vw":59.645369},{"c":61.44,"h":61.59,"l":59.695,"n":15673,"o":60.21,"t":"2025-08-22T04:00:00Z","v":792542,"vw":61.101441},{"c":61.93,"h":62.5,"l":61.045,"n":12203,"o":61.28,"t":"2025-08-25T04:00:00Z","v":526679,"vw":62.027917},{"c":62.57,"h":62.61,"l":61.71,"n":14022,"o":61.86,"t":"2025-08-26T04:00:00Z","v":578584,"vw":62.404303},{"c":62.97,"h":63.3,"l":62.39,"n":17933,"o":62.98,"t":"2025-08-27T04:00:00Z","v":891729,"vw":62.87652},{"c":62.96,"h":63.595,"l":62.6,"n":13943,"o":63.2,"t":"2025-08-28T04:00:00Z","v":689998,"vw":62.96199},{"c":61.87,"h":63.26,"l":61.74,"n":12162,"o":62.99,"t":"2025-08-29T04:00:00Z","v":617026,"vw":61.969596},{"c":62.43,"h":62.45,"l":60.59,"n":16627,"o":60.93,"t":"2025-09-02T04:00:00Z","v":739684,"vw":61.879299},{"c":61.91,"h":62.945,"l":61.32,"n":17288,"o":62.41,"t":"2025-09-03T04:00:00Z","v":1145019,"vw":61.865573},{"c":61.97,"h":62.645,"l":61.58,"n":13483,"o":62.32,"t":"2025-09-04T04:00:00Z","v":638596,"vw":61.985911},{"c":62.26,"h":62.71,"l":61.67,"n":13523,"o":62.02,"t":"2025-09-05T04:00:00Z","v":553985,"vw":62.159467},{"c":61.37,"h":62.68,"l":61.29,"n":12936,"o":62.68,"t":"2025-09-08T04:00:00Z","v":534034,"vw":61.491111},{"c":60.98,"h":62.1,"l":60.795,"n":11258,"o":61.52,"t":"2025-09-09T04:00:00Z","v":411561,"vw":61.065549},{"c":61.51,"h":61.52,"l":60.5,"n":11394,"o":60.7,"t":"2025-09-10T04:00:00Z","v":520614,"vw":61.25649},{"c":61.63,"h":61.915,"l":60.97,"n":10875,"o":61.41,"t":"2025-09-11T04:00:00Z","v":282591,"vw":61.544209},{"c":61.34,"h":61.79,"l":60.45,"n":9226,"o":61.31,"t":"2025-09-12T04:00:00Z","v":314411,"vw":61.348855},{"c":61.08,"h":62.23,"l":61.01,"n":10808,"o":61.36,"t":"2025-09-15T04:00:00Z","v":521036,"vw":61.253827},{"c":59.71,"h":61.22,"l":58.84,"n":15520,"o":61.06,"t":"2025-09-16T04:00:00Z","v":735749,"vw":59.709442},{"c":60.63,"h":61.29,"l":59.79,"n":11817,"o":59.9,"t":"2025-09-17T04:00:00Z","v":430936,"vw":60.602161},{"c":60.99,"h":61.35,"l":60.29,"n":11453,"o":60.84,"t":"2025-09-18T04:00:00Z","v":566263,"vw":60.918454},{"c":60.76,"h":61.24,"l":60.125,"n":8140,"o":61.24,"t":"2025-09-19T04:00:00Z","v":704289,"vw":60.784483},{"c":60.64,"h":61.09,"l":59.92,"n":14225,"o":60.46,"t":"2025-09-22T04:00:00Z","v":923223,"vw":60.704296},{"c":61.58,"h":62.1713,"l":60.38,"n":11947,"o":60.58,"t":"2025-09-23T04:00:00Z","v":587777,"vw":61.599978},{"c":61,"h":61.905,"l":59.76,"n":12675,"o":61.46,"t":"2025-09-24T04:00:00Z","v":647254,"vw":60.774411},{"c":59.98,"h":61.02,"l":59.895,"n":14947,"o":60.56,"t":"2025-09-25T04:00:00Z","v":975430,"vw":60.368755},{"c":61.73,"h":62.02,"l":60.21,"n":13175,"o":60.43,"t":"2025-09-26T04:00:00Z","v":607338,"vw":61.648221},{"c":62.73,"h":62.81,"l":61.565,"n":11456,"o":62.51,"t":"2025-09-29T04:00:00Z","v":586445,"vw":62.462043},{"c":61.06,"h":62.505,"l":60.53,"n":12991,"o":62.2,"t":"2025-09-30T04:00:00Z","v":597755,"vw":61.125976},{"c":60.75,"h":61.12,"l":59.96,"n":13575,"o":60.54,"t":"2025-10-01T04:00:00Z","v":576188,"vw":60.56718},{"c":61.44,"h":61.965,"l":60.49,"n":14903,"o":60.84,"t":"2025-10-02T04:00:00Z","v":890702,"vw":61.411181},{"c":60.4,"h":61.99,"l":60.21,"n":9053,"o":61.54,"t":"2025-10-03T04:00:00Z","v":343829,"vw":60.653895},{"c":59.46,"h":60.94,"l":59.26,"n":11420,"o":60.37,"t":"2025-10-06T04:00:00Z","v":514721,"vw":59.628122},{"c":57.58,"h":59.42,"l":57.24,"n":16067,"o":59.15,"t":"2025-10-07T04:00:00Z","v":718353,"vw":57.67186},{"c":57.31,"h":57.955,"l":57.2,"n":14767,"o":57.58,"t":"2025-10-08T04:00:00Z","v":711928,"vw":57.467677},{"c":57.48,"h":57.86,"l":56.85,"n":10184,"o":57.41,"t":"2025-10-09T04:00:00Z","v":356014,"vw":57.296768},{"c":55.73,"h":57.655,"l":55.52,"n":12881,"o":57.44,"t":"2025-10-10T04:00:00Z","v":596522,"vw":56.012959},{"c":55.86,"h":56.9,"l":55.45,"n":13671,"o":55.45,"t":"2025-10-13T04:00:00Z","v":886082,"vw":56.226304},{"c":57.67,"h":57.955,"l":55.26,"n":13392,"o":55.26,"t":"2025-10-14T04:00:00Z","v":619732,"vw":57.493892},{"c":58.41,"h":59,"l":57.94,"n":10643,"o":57.97,"t":"2025-10-15T04:00:00Z","v":452737,"vw":58.444276},{"c":58.45,"h":58.715,"l":57.74,"n":10384,"o":58.61,"t":"2025-10-16T04:00:00Z","v":426580,"vw":58.276366},{"c":58.67,"h":59.19,"l":58.3301,"n":8736,"o":58.54,"t":"2025-10-17T04:00:00Z","v":327969,"vw":58.758574},{"c":59.43,"h":60.15,"l":58.8703,"n":8018,"o":59.28,"t":"2025-10-20T04:00:00Z","v":301356,"vw":59.552432},{"c":60.12,"h":60.55,"l":59.24,"n":9491,"o":59.56,"t":"2025-10-21T04:00:00Z","v":376868,"vw":60.045812},{"c":60.65,"h":60.87,"l":59.86,"n":12143,"o":60.05,"t":"2025-10-22T04:00:00Z","v":706309,"vw":60.549404},{"c":61.47,"h":62,"l":59.99,"n":10203,"o":59.99,"t":"2025-10-23T04:00:00Z","v":592069,"vw":61.421096},{"c":59.07,"h":61.67,"l":58.77,"n":19688,"o":61.44,"t":"2025-10-24T04:00:00Z","v":1248351,"vw":59.632633},{"c":58.44,"h":59.49,"l":58.295,"n":12398,"o":58.93,"t":"2025-10-27T04:00:00Z","v":521456,"vw":58.599309},{"c":59.24,"h":59.45,"l":57.69,"n":15264,"o":58.15,"t":"2025-10-28T04:00:00Z","v":722325,"vw":58.952709},{"c":52.29,"h":57.83,"l":52.095,"n":32468,"o":57.83,"t":"2025-10-29T04:00:00Z","v":1706746,"vw":53.564757},{"c":53.79,"h":54.37,"l":51.76,"n":20358,"o":52,"t":"2025-10-30T04:00:00Z","v":859700,"vw":53.65839},{"c":53.31,"h":53.9,"l":52.49,"n":18158,"o":53.27,"t":"2025-10-31T04:00:00Z","v":918809,"vw":53.444679},{"c":54.07,"h":54.62,"l":53.57,"n":16327,"o":54.28,"t":"2025-11-03T05:00:00Z","v":779908,"vw":54.132861},{"c":54.04,"h":54.32,"l":53.35,"n":13013,"o":54.17,"t":"2025-11-04T05:00:00Z","v":671513,"vw":54.00715},{"c":54.43,"h":55.02,"l":53.765,"n":11996,"o":53.94,"t":"2025-11-05T05:00:00Z","v":490962,"vw":54.468949},{"c":55.23,"h":55.655,"l":54.2825,"n":13301,"o":54.83,"t":"2025-11-06T05:00:00Z","v":639433,"vw":54.967664},{"c":57.83,"h":58.21,"l":56.52,"n":33962,"o":57.395,"t":"2025-11-07T05:00:00Z","v":2310454,"vw":57.573635},{"c":59.07,"h":60.155,"l":58.32,"n":27694,"o":58.37,"t":"2025-11-10T05:00:00Z","v":1642560,"vw":59.298267},{"c":58.72,"h":59.865,"l":58.45,"n":22231,"o":59.31,"t":"2025-11-11T05:00:00Z","v":1333401,"vw":58.985158},{"c":58.23,"h":59.43,"l":57.7,"n":27177,"o":58.9,"t":"2025-11-12T05:00:00Z","v":7950310,"vw":58.241325},{"c":58.95,"h":59.71,"l":57.45,"n":27250,"o":57.65,"t":"2025-11-13T05:00:00Z","v":1482944,"vw":58.928327},{"c":57.36,"h":58.59,"l":56.9,"n":18699,"o":58.19,"t":"2025-11-14T05:00:00Z","v":1038869,"vw":57.524772},{"c":53.99,"h":57.155,"l":53.97,"n":22256,"o":56.97,"t":"2025-11-17T05:00:00Z","v":1329270,"vw":54.949627},{"c":55.28,"h":55.63,"l":53.03,"n":21172,"o":53.66,"t":"2025-11-18T05:00:00Z","v":1090991,"vw":55.014162},{"c":54.71,"h":55.89,"l":54.69,"n":15243,"o":55.25,"t":"2025-11-19T05:00:00Z","v":861829,"vw":55.091171},{"c":54.33,"h":56.07,"l":54.065,"n":14126,"o":55.55,"t":"2025-11-20T05:00:00Z","v":647947,"vw":54.606217},{"c":55.79,"h":56.5,"l":54.395,"n":17333,"o":54.88,"t":"2025-11-21T05:00:00Z","v":879001,"vw":55.700362},{"c":55.4,"h":56.045,"l":54.84,"n":16792,"o":55.55,"t":"2025-11-24T05:00:00Z","v":1063744,"vw":55.487012},{"c":57.98,"h":58.435,"l":55.615,"n":22465,"o":55.91,"t":"2025-11-25T05:00:00Z","v":1160153,"vw":57.941892},{"c":58.83,"h":59.05,"l":57.61,"n":13742,"o":57.61,"t":"2025-11-26T05:00:00Z","v":762535,"vw":58.782171},{"c":58.57,"h":59.225,"l":58.47,"n":8480,"o":58.79,"t":"2025-11-28T05:00:00Z","v":280331,"vw":58.629176},{"c":58.74,"h":59,"l":58.02,"n":13939,"o":58.27,"t":"2025-12-01T05:00:00Z","v":696531,"vw":58.710154},{"c":59.21,"h":59.53,"l":58.39,"n":12940,"o":59.22,"t":"2025-12-02T05:00:00Z","v":428298,"vw":59.139693},{"c":58.23,"h":59.925,"l":57.93,"n":10676,"o":59.38,"t":"2025-12-03T05:00:00Z","v":667386,"vw":58.275117},{"c":56.33,"h":58.415,"l":56.22,"n":10279,"o":58.06,"t":"2025-12-04T05:00:00Z","v":417763,"vw":56.554188},{"c":56.23,"h":56.99,"l":56,"n":9453,"o":56.22,"t":"2025-12-05T05:00:00Z","v":382963,"vw":56.279085},{"c":56.21,"h":56.88,"l":55.92,"n":10701,"o":56.48,"t":"2025-12-08T05:00:00Z","v":567674,"vw":56.315744},{"c":56.42,"h":56.795,"l":56.12,"n":7695,"o":56.25,"t":"2025-12-09T05:00:00Z","v":324086,"vw":56.405009},{"c":57.44,"h":57.765,"l":56.31,"n":11048,"o":56.31,"t":"2025-12-10T05:00:00Z","v":690846,"vw":57.30631},{"c":61.14,"h":61.26,"l":57.51,"n":16723,"o":57.83,"t":"2025-12-11T05:00:00Z","v":828688,"vw":60.364335},{"c":60.97,"h":62.275,"l":60.525,"n":16430,"o":61.8,"t":"2025-12-12T05:00:00Z","v":852742,"vw":61.098811},{"c":62.1,"h":62.15,"l":60.645,"n":13969,"o":61.05,"t":"2025-12-15T05:00:00Z","v":625844,"vw":61.92348},{"c":62.67,"h":62.76,"l":61.85,"n":15422,"o":62.09,"t":"2025-12-16T05:00:00Z","v":1343317,"vw":62.546102},{"c":63.08,"h":64.25,"l":62.315,"n":16736,"o":62.6,"t":"2025-12-17T05:00:00Z","v":1211187,"vw":63.379448},{"c":62.71,"h":63.59,"l":62.18,"n":16613,"o":63.59,"t":"2025-12-18T05:00:00Z","v":936448,"vw":62.708557},{"c":63.13,"h":63.58,"l":62.69,"n":12021,"o":62.69,"t":"2025-12-19T05:00:00Z","v":1354087,"vw":63.122873},{"c":63.58,"h":63.84,"l":62.36,"n":11486,"o":63.05,"t":"2025-12-22T05:00:00Z","v":481653,"vw":63.515028},{"c":62.51,"h":63.39,"l":62.35,"n":10296,"o":63.39,"t":"2025-12-23T05:00:00Z","v":381730,"vw":62.60023},{"c":62.05,"h":62.515,"l":61.1801,"n":6523,"o":62,"t":"2025-12-24T05:00:00Z","v":266567,"vw":61.960655},{"c":62.74,"h":63.05,"l":61.855,"n":9199,"o":62.2,"t":"2025-12-26T05:00:00Z","v":416043,"vw":62.69706},{"c":62.76,"h":62.93,"l":61.73,"n":10332,"o":62.53,"t":"2025-12-29T05:00:00Z","v":395486,"vw":62.403302},{"c":63.03,"h":63.2899,"l":62.4854,"n":12860,"o":62.52,"t":"2025-12-30T05:00:00Z","v":618049,"vw":62.984329},{"c":61.95,"h":63.29,"l":61.75,"n":10817,"o":62.73,"t":"2025-12-31T05:00:00Z","v":463162,"vw":62.084811},{"c":62.97,"h":63.2,"l":61,"n":13139,"o":61.95,"t":"2026-01-02T05:00:00Z","v":618889,"vw":62.740357},{"c":61.87,"h":63.6999,"l":61.84,"n":13238,"o":62.47,"t":"2026-01-05T05:00:00Z","v":541951,"vw":62.272219},{"c":62.09,"h":62.37,"l":61.58,"n":10547,"o":61.87,"t":"2026-01-06T05:00:00Z","v":364136,"vw":62.01555},{"c":61.27,"h":62.44,"l":60.4301,"n":13974,"o":61.91,"t":"2026-01-07T05:00:00Z","v":646433,"vw":61.215917},{"c":63.65,"h":64.69,"l":61.23,"n":12405,"o":61.23,"t":"2026-01-08T05:00:00Z","v":668444,"vw":63.876153},{"c":62.65,"h":63.995,"l":62.14,"n":11892,"o":63.65,"t":"2026-01-09T05:00:00Z","v":561703,"vw":62.634079},{"c":61.87,"h":63.615,"l":61.33,"n":10157,"o":62.42,"t":"2026-01-12T05:00:00Z","v":494860,"vw":62.005299},{"c":62.38,"h":62.595,"l":61.65,"n":9420,"o":62.01,"t":"2026-01-13T05:00:00Z","v":538765,"vw":62.246931},{"c":61.87,"h":62.56,"l":60.85,"n":12026,"o":62.38,"t":"2026-01-14T05:00:00Z","v":832602,"vw":61.401136},{"c":63.56,"h":64.235,"l":61.9107,"n":12112,"o":62.26,"t":"2026-01-15T05:00:00Z","v":683037,"vw":63.656753},{"c":63.03,"h":63.74,"l":62.6,"n":10859,"o":63.53,"t":"2026-01-16T05:00:00Z","v":647346,"vw":63.225888},{"c":61.41,"h":62.53,"l":61.29,"n":9035,"o":61.93,"t":"2026-01-20T05:00:00Z","v":434639,"vw":61.629733},{"c":62.17,"h":62.33,"l":60.89,"n":8551,"o":61.97,"t":"2026-01-21T05:00:00Z","v":429329,"vw":61.976901},{"c":61.5,"h":63.29,"l":61.28,"n":8446,"o":62.66,"t":"2026-01-22T05:00:00Z","v":384158,"vw":61.741637},{"c":61.27,"h":61.365,"l":60.6,"n":6949,"o":61.21,"t":"2026-01-23T05:00:00Z","v":338969,"vw":61.14661},{"c":61.57,"h":62.25,"l":61.25,"n":8297,"o":61.28,"t":"2026-01-26T05:00:00Z","v":356337,"vw":61.636716},{"c":60.4,"h":61.93,"l":60.17,"n":7455,"o":61.58,"t":"2026-01-27T05:00:00Z","v":278405,"vw":60.560841},{"c":61.24,"h":62.21,"l":60.64,"n":12223,"o":60.74,"t":"2026-01-28T05:00:00Z","v":628224,"vw":61.267428},{"c":62.45,"h":62.49,"l":61.18,"n":13072,"o":61.48,"t":"2026-01-29T05:00:00Z","v":649197,"vw":62.031188},{"c":63.13,"h":63.96,"l":61.31,"n":15555,"o":62.74,"t":"2026-01-30T05:00:00Z","v":1196173,"vw":62.682154},{"c":63.34,"h":64.52,"l":63.13,"n":15035,"o":63.43,"t":"2026-02-02T05:00:00Z","v":726674,"vw":63.744827},{"c":63.46,"h":64.1,"l":61.8,"n":13980,"o":63.4,"t":"2026-02-03T05:00:00Z","v":770953,"vw":62.986652},{"c":63.96,"h":65.24,"l":62.985,"n":14539,"o":64.07,"t":"2026-02-04T05:00:00Z","v":612534,"vw":64.002273},{"c":62.57,"h":64.06,"l":61.97,"n":14661,"o":64.06,"t":"2026-02-05T05:00:00Z","v":600267,"vw":62.723854},{"c":65.45,"h":65.62,"l":62.62,"n":12380,"o":62.62,"t":"2026-02-06T05:00:00Z","v":607537,"vw":65.082983},{"c":65.51,"h":66.11,"l":64.741,"n":11045,"o":65.09,"t":"2026-02-09T05:00:00Z","v":695184,"vw":65.597853},{"c":66.79,"h":66.99,"l":65.49,"n":19975,"o":65.52,"t":"2026-02-10T05:00:00Z","v":1388513,"vw":66.379824},{"c":64.87,"h":68.99,"l":64.6546,"n":20158,"o":67.5,"t":"2026-02-11T05:00:00Z","v":1262588,"vw":66.290343},{"c":62.09,"h":66.89,"l":61.63,"n":17946,"o":66.18,"t":"2026-02-12T05:00:00Z","v":961594,"vw":62.481214},{"c":61.6,"h":62.71,"l":60.88,"n":13370,"o":61.62,"t":"2026-02-13T05:00:00Z","v":671707,"vw":61.641552},{"c":63.18,"h":63.35,"l":61.6,"n":11580,"o":62.24,"t":"2026-02-17T05:00:00Z","v":511387,"vw":62.972426},{"c":65.58,"h":65.62,"l":63.18,"n":13319,"o":63.18,"t":"2026-02-18T05:00:00Z","v":596904,"vw":65.246236},{"c":66.08,"h":66.25,"l":64.4825,"n":13551,"o":65.35,"t":"2026-02-19T05:00:00Z","v":728500,"vw":65.489135},{"c":64.02,"h":65.7271,"l":64,"n":15038,"o":65.16,"t":"2026-02-20T05:00:00Z","v":964215,"vw":64.39243},{"c":60.53,"h":64.035,"l":59.27,"n":15136,"o":63.82,"t":"2026-02-23T05:00:00Z","v":722479,"vw":60.38844},{"c":61.78,"h":62.31,"l":60.075,"n":15416,"o":60.62,"t":"2026-02-24T05:00:00Z","v":773194,"vw":61.738305},{"c":61.52,"h":62.08,"l":60.87,"n":10284,"o":62.08,"t":"2026-02-25T05:00:00Z","v":542934,"vw":61.49216},{"c":62.52,"h":62.87,"l":61.32,"n":14487,"o":61.6,"t":"2026-02-26T05:00:00Z","v":865328,"vw":62.430058},{"c":60.55,"h":61.66,"l":59.35,"n":16586,"o":61.6,"t":"2026-02-27T05:00:00Z","v":1115712,"vw":60.423558},{"c":60.55,"h":61.42,"l":57.86,"n":15820,"o":58.88,"t":"2026-03-02T05:00:00Z","v":1138489,"vw":60.549086},{"c":60.695,"h":61.34,"l":58.56,"n":21676,"o":58.8,"t":"2026-03-03T05:00:00Z","v":1374643,"vw":60.389485},{"c":59.98,"h":61.835,"l":59.93,"n":11155,"o":61.29,"t":"2026-03-04T05:00:00Z","v":649704,"vw":60.338076},{"c":59.8,"h":61.165,"l":57.88,"n":18873,"o":59.53,"t":"2026-03-05T05:00:00Z","v":908109,"vw":59.115253},{"c":57.7,"h":59.165,"l":57.26,"n":15114,"o":58.41,"t":"2026-03-06T05:00:00Z","v":863879,"vw":57.82186},{"c":58.09,"h":58.325,"l":54.171,"n":18709,"o":56.45,"t":"2026-03-09T04:00:00Z","v":1192569,"vw":57.132205},{"c":58.15,"h":58.75,"l":57.65,"n":16850,"o":58.01,"t":"2026-03-10T04:00:00Z","v":957941,"vw":58.261784},{"c":59,"h":59.29,"l":57.62,"n":11754,"o":58.13,"t":"2026-03-11T04:00:00Z","v":676292,"vw":58.6069},{"c":57.71,"h":59.425,"l":57.23,"n":14842,"o":58.03,"t":"2026-03-12T04:00:00Z","v":964372,"vw":58.493177},{"c":57.84,"h":58.54,"l":57.5,"n":11497,"o":57.91,"t":"2026-03-13T04:00:00Z","v":485125,"vw":57.881426},{"c":57.77,"h":58.88,"l":57.07,"n":13661,"o":57.58,"t":"2026-03-16T04:00:00Z","v":646948,"vw":57.945267},{"c":58.99,"h":59.6,"l":58.34,"n":13244,"o":58.34,"t":"2026-03-17T04:00:00Z","v":626227,"vw":59.003481},{"c":58.15,"h":59.53,"l":58.09,"n":23932,"o":59.53,"t":"2026-03-18T04:00:00Z","v":813014,"vw":58.310707},{"c":59.86,"h":60.14,"l":57.785,"n":21139,"o":58.15,"t":"2026-03-19T04:00:00Z","v":972498,"vw":59.616402},{"c":57.52,"h":59.78,"l":56.81,"n":28416,"o":59.58,"t":"2026-03-20T04:00:00Z","v":2081808,"vw":57.694587},{"c":58.08,"h":60.27,"l":58.05,"n":20146,"o":59.22,"t":"2026-03-23T04:00:00Z","v":1384417,"vw":58.927728},{"c":58.74,"h":58.96,"l":57.19,"n":11632,"o":57.42,"t":"2026-03-24T04:00:00Z","v":629786,"vw":58.564713},{"c":58.75,"h":59.95,"l":58.145,"n":16925,"o":59.09,"t":"2026-03-25T04:00:00Z","v":949469,"vw":58.878871},{"c":55.74,"h":58.76,"l":55.68,"n":20163,"o":58.01,"t":"2026-03-26T04:00:00Z","v":928273,"vw":56.566125},{"c":53.89,"h":55.795,"l":52.9,"n":27025,"o":55.33,"t":"2026-03-27T04:00:00Z","v":1474352,"vw":53.856493},{"c":52.19,"h":54.55,"l":52.11,"n":22019,"o":54.02,"t":"2026-03-30T04:00:00Z","v":1166148,"vw":52.495517},{"c":53.36,"h":54.4,"l":52.12,"n":24832,"o":53.13,"t":"2026-03-31T04:00:00Z","v":1586853,"vw":53.229017},{"c":54.96,"h":55.25,"l":53.035,"n":19260,"o":53.87,"t":"2026-04-01T04:00:00Z","v":965426,"vw":54.645839},{"c":55.04,"h":55.04,"l":53.04,"n":13564,"o":54.29,"t":"2026-04-02T04:00:00Z","v":640271,"vw":54.698014},{"c":55.74,"h":55.76,"l":53.86,"n":8493,"o":54.75,"t":"2026-04-06T04:00:00Z","v":491325,"vw":55.500254},{"c":55.69,"h":56.17,"l":55.0201,"n":11786,"o":55.33,"t":"2026-04-07T04:00:00Z","v":623332,"vw":55.674919},{"c":57.07,"h":59.08,"l":56.8633,"n":17228,"o":58.18,"t":"2026-04-08T04:00:00Z","v":1050087,"vw":57.733618},{"c":56.4,"h":57.21,"l":55.71,"n":11229,"o":56.83,"t":"2026-04-09T04:00:00Z","v":573864,"vw":56.448507},{"c":56.2,"h":56.75,"l":55.98,"n":12690,"o":56.67,"t":"2026-04-10T04:00:00Z","v":781162,"vw":56.252189},{"c":56.54,"h":56.72,"l":55.42,"n":11780,"o":55.8,"t":"2026-04-13T04:00:00Z","v":481450,"vw":56.330118},{"c":57.6,"h":57.77,"l":56.75,"n":10007,"o":57.16,"t":"2026-04-14T04:00:00Z","v":702849,"vw":57.479069},{"c":56.58,"h":57.91,"l":56.53,"n":13231,"o":57.54,"t":"2026-04-15T04:00:00Z","v":659999,"vw":56.886553},{"c":56.55,"h":56.705,"l":55.7,"n":12988,"o":56.19,"t":"2026-04-16T04:00:00Z","v":584194,"vw":56.219548},{"c":56.91,"h":57.95,"l":55.88,"n":19178,"o":57.69,"t":"2026-04-17T04:00:00Z","v":1088822,"vw":56.750216},{"c":56.29,"h":57.23,"l":55.69,"n":11758,"o":56.42,"t":"2026-04-20T04:00:00Z","v":691665,"vw":56.381081},{"c":55.84,"h":56.82,"l":55.02,"n":14369,"o":56.31,"t":"2026-04-21T04:00:00Z","v":947171,"vw":55.593792},{"c":55.66,"h":56.615,"l":55.45,"n":12518,"o":55.84,"t":"2026-04-22T04:00:00Z","v":674014,"vw":55.751954},{"c":55.59,"h":57.06,"l":54.95,"n":14198,"o":56,"t":"2026-04-23T04:00:00Z","v":755051,"vw":55.854531},{"c":54.08,"h":55.35,"l":53.58,"n":20396,"o":55.005,"t":"2026-04-24T04:00:00Z","v":1557926,"vw":54.26037},{"c":54.43,"h":54.775,"l":53.96,"n":22125,"o":53.96,"t":"2026-04-27T04:00:00Z","v":1542236,"vw":54.398474},{"c":55.53,"h":55.57,"l":53.67,"n":16731,"o":54.43,"t":"2026-04-28T04:00:00Z","v":1110360,"vw":54.964816},{"c":56.06,"h":56.61,"l":55.235,"n":20632,"o":55.49,"t":"2026-04-29T04:00:00Z","v":1260918,"vw":56.064126},{"c":53.96,"h":55.82,"l":51.59,"n":33257,"o":54.08,"t":"2026-04-30T04:00:00Z","v":3126404,"vw":53.190077},{"c":52.78,"h":54.28,"l":52.565,"n":19225,"o":53.92,"t":"2026-05-01T04:00:00Z","v":1114293,"vw":53.042835},{"c":51.68,"h":52.39,"l":50.94,"n":15960,"o":52.38,"t":"2026-05-04T04:00:00Z","v":889269,"vw":51.552065},{"c":52.92,"h":53.135,"l":51.58,"n":13045,"o":51.72,"t":"2026-05-05T04:00:00Z","v":572742,"vw":52.712858},{"c":52.93,"h":53.675,"l":52.34,"n":16260,"o":53.49,"t":"2026-05-06T04:00:00Z","v":1428989,"vw":52.783901},{"c":53.74,"h":54.11,"l":52.14,"n":14819,"o":53.17,"t":"2026-05-07T04:00:00Z","v":924439,"vw":53.168163},{"c":54.48,"h":54.545,"l":53.5,"n":13978,"o":53.97,"t":"2026-05-08T04:00:00Z","v":727030,"vw":54.311223},{"c":52.56,"h":53.845,"l":52.09,"n":15361,"o":53.79,"t":"2026-05-11T04:00:00Z","v":844668,"vw":52.696421},{"c":53.03,"h":53.65,"l":52.03,"n":12545,"o":52.66,"t":"2026-05-12T04:00:00Z","v":593096,"vw":53.039281},{"c":51.04,"h":53.61,"l":51,"n":13733,"o":52.93,"t":"2026-05-13T04:00:00Z","v":713238,"vw":51.578605},{"c":51.56,"h":51.935,"l":51.02,"n":12675,"o":51.64,"t":"2026-05-14T04:00:00Z","v":734075,"vw":51.57355},{"c":51.44,"h":51.93,"l":50.9104,"n":12959,"o":51.69,"t":"2026-05-15T04:00:00Z","v":693458,"vw":51.536812},{"c":52.12,"h":52.87,"l":50.84,"n":12099,"o":51.3,"t":"2026-05-18T04:00:00Z","v":707510,"vw":52.214643},{"c":51.59,"h":52.64,"l":51.48,"n":10217,"o":52.13,"t":"2026-05-19T04:00:00Z","v":471993,"vw":51.795609},{"c":52.45,"h":52.85,"l":50.52,"n":13922,"o":51.59,"t":"2026-05-20T04:00:00Z","v":775549,"vw":52.329041},{"c":53.37,"h":53.71,"l":51.155,"n":12326,"o":51.93,"t":"2026-05-21T04:00:00Z","v":594332,"vw":53.156435},{"c":55.38,"h":55.73,"l":53.37,"n":22781,"o":53.37,"t":"2026-05-22T04:00:00Z","v":1230214,"vw":55.302452},{"c":57.22,"h":57.29,"l":55.2,"n":19078,"o":55.38,"t":"2026-05-26T04:00:00Z","v":1049101,"vw":56.803898},{"c":57.51,"h":58.71,"l":57.17,"n":17480,"o":58,"t":"2026-05-27T04:00:00Z","v":1107128,"vw":57.61144},{"c":57.78,"h":58.58,"l":55.923,"n":22592,"o":58.58,"t":"2026-05-28T04:00:00Z","v":1070726,"vw":57.483843},{"c":58.38,"h":59.48,"l":57.2,"n":19543,"o":57.78,"t":"2026-05-29T04:00:00Z","v":1275164,"vw":58.569699},{"c":58.78,"h":59.4899,"l":57.825,"n":18894,"o":58.26,"t":"2026-06-01T04:00:00Z","v":775407,"vw":58.88743},{"c":57.36,"h":59.2,"l":57.15,"n":14026,"o":59.13,"t":"2026-06-02T04:00:00Z","v":921042,"vw":57.604525},{"c":56.91,"h":57.225,"l":56.38,"n":13695,"o":57.15,"t":"2026-06-03T04:00:00Z","v":656158,"vw":56.878649},{"c":56.73,"h":58.55,"l":56.3,"n":12331,"o":57.5,"t":"2026-06-04T04:00:00Z","v":809408,"vw":56.865114},{"c":57.39,"h":58.24,"l":57.01,"n":12523,"o":57.05,"t":"2026-06-05T04:00:00Z","v":768838,"vw":57.425183},{"c":58.09,"h":58.575,"l":57.405,"n":11364,"o":57.54,"t":"2026-06-08T04:00:00Z","v":669183,"vw":58.178813},{"c":59.77,"h":60.15,"l":58.2,"n":14199,"o":58.2,"t":"2026-06-09T04:00:00Z","v":729648,"vw":59.569526},{"c":62.08,"h":62.16,"l":59.49,"n":15917,"o":59.96,"t":"2026-06-10T04:00:00Z","v":864329,"vw":61.716188},{"c":62.32,"h":62.965,"l":61.67,"n":16595,"o":62.52,"t":"2026-06-11T04:00:00Z","v":852529,"vw":62.386712},{"c":63.11,"h":63.22,"l":62.26,"n":15137,"o":62.52,"t":"2026-06-12T04:00:00Z","v":702571,"vw":62.896331},{"c":61.13,"h":63.65,"l":60.61,"n":16364,"o":62.44,"t":"2026-06-15T04:00:00Z","v":945215,"vw":61.403709},{"c":60.92,"h":62.605,"l":60.85,"n":16183,"o":61.36,"t":"2026-06-16T04:00:00Z","v":756131,"vw":61.173754},{"c":59.13,"h":61.12,"l":58.82,"n":12979,"o":60.37,"t":"2026-06-17T04:00:00Z","v":598173,"vw":59.383781},{"c":61.33,"h":61.74,"l":59.29,"n":13236,"o":59.29,"t":"2026-06-18T04:00:00Z","v":1235989,"vw":61.125988},{"c":60.45,"h":62,"l":60.38,"n":13349,"o":61.06,"t":"2026-06-22T04:00:00Z","v":530032,"vw":60.678855},{"c":61.02,"h":61.63,"l":60.265,"n":12164,"o":60.41,"t":"2026-06-23T04:00:00Z","v":456982,"vw":61.006766},{"c":62.5,"h":62.54,"l":61.0275,"n":12813,"o":61.28,"t":"2026-06-24T04:00:00Z","v":545752,"vw":62.227232},{"c":63.57,"h":64.42,"l":62.28,"n":13410,"o":62.81,"t":"2026-06-25T04:00:00Z","v":502179,"vw":63.487352},{"c":67.26,"h":67.7,"l":63.84,"n":17394,"o":64.05,"t":"2026-06-26T04:00:00Z","v":2201762,"vw":66.998331},{"c":65.89,"h":68.115,"l":65.32,"n":19376,"o":67.37,"t":"2026-06-29T04:00:00Z","v":1116780,"vw":66.534862},{"c":65.06,"h":65.64,"l":64.075,"n":12118,"o":65.64,"t":"2026-06-30T04:00:00Z","v":584747,"vw":65.040319},{"c":64.19,"h":65.25,"l":64.06,"n":17394,"o":65,"t":"2026-07-01T04:00:00Z","v":820740,"vw":64.419922},{"c":65.6,"h":65.7,"l":63.155,"n":20650,"o":64.31,"t":"2026-07-02T04:00:00Z","v":1015671,"vw":64.62605},{"c":65.04,"h":66.525,"l":64.36,"n":13072,"o":66.37,"t":"2026-07-06T04:00:00Z","v":630657,"vw":65.116416},{"c":66.16,"h":66.25,"l":64.97,"n":13820,"o":65.44,"t":"2026-07-07T04:00:00Z","v":509803,"vw":65.805299},{"c":63.32,"h":65.98,"l":63.105,"n":12655,"o":65.83,"t":"2026-07-08T04:00:00Z","v":666137,"vw":63.793444},{"c":63.49,"h":64.39,"l":62.42,"n":11721,"o":63.34,"t":"2026-07-09T04:00:00Z","v":502054,"vw":63.602303},{"c":64.21,"h":65.08,"l":63.49,"n":9765,"o":63.49,"t":"2026-07-10T04:00:00Z","v":477246,"vw":64.37257},{"c":64.41,"h":64.97,"l":63.645,"n":13039,"o":64.42,"t":"2026-07-13T04:00:00Z","v":493726,"vw":64.226316},{"c":64,"h":66.34,"l":63.59,"n":14490,"o":66.34,"t":"2026-07-14T04:00:00Z","v":738747,"vw":64.223396},{"c":65.51,"h":66.39,"l":64.24,"n":11690,"o":64.26,"t":"2026-07-15T04:00:00Z","v":660482,"vw":65.596249},{"c":66.73,"h":67.395,"l":64.97,"n":11693,"o":64.97,"t":"2026-07-16T04:00:00Z","v":617900,"vw":66.827491},{"c":64.75,"h":66.52,"l":64.25,"n":12984,"o":66.34,"t":"2026-07-17T04:00:00Z","v":707094,"vw":64.837146},{"c":64.94,"h":65.7625,"l":64.64,"n":11605,"o":65.06,"t":"2026-07-20T04:00:00Z","v":457968,"vw":65.177116},{"c":64.22,"h":65.35,"l":64.14,"n":11520,"o":65.35,"t":"2026-07-21T04:00:00Z","v":603685,"vw":64.404665},{"c":63.89,"h":64.235,"l":62.62,"n":10470,"o":64.08,"t":"2026-07-22T04:00:00Z","v":489623,"vw":63.818247},{"c":62.78,"h":63.505,"l":62.39,"n":11568,"o":63.24,"t":"2026-07-23T04:00:00Z","v":557821,"vw":62.814007},{"c":63.92,"h":64.7,"l":63.28,"n":13526,"o":63.28,"t":"2026-07-24T04:00:00Z","v":562626,"vw":63.873531},{"c":65.07,"h":65.82,"l":64.48,"n":12141,"o":64.55,"t":"2026-07-27T04:00:00Z","v":590594,"vw":64.988725},{"c":66.13,"h":66.235,"l":65.13,"n":12368,"o":65.17,"t":"2026-07-28T04:00:00Z","v":531731,"vw":65.97421},{"c":65.61,"h":66.31,"l":65.13,"n":15141,"o":65.68,"t":"2026-07-29T04:00:00Z","v":637141,"vw":65.688699},{"c":64.93,"h":65.475,"l":63.58,"n":17755,"o":65.28,"t":"2026-07-30T04:00:00Z","v":703409,"vw":64.608544},{"c":64.44,"h":65.615,"l":63.95,"n":14820,"o":64.93,"t":"2026-07-31T04:00:00Z","v":586287,"vw":64.516014},{"c":65.61,"h":65.815,"l":64.61,"n":15836,"o":64.85,"t":"2026-08-03T04:00:00Z","v":829984,"vw":65.440022},{"c":64.27,"h":66.97,"l":63.13,"n":27468,"o":65.11,"t":"2026-08-04T04:00:00Z","v":1640276,"vw":64.579663},{"c":60.97,"h":67.26,"l":60.79,"n":24686,"o":66.26,"t":"2026-08-05T04:00:00Z","v":1488489,"vw":62.390091},{"c":62.91,"h":63.34,"l":60.45,"n":26176,"o":61.75,"t":"2026-08-06T04:00:00Z","v":987239,"vw":62.589554},{"c":61.88,"h":62.3,"l":61.3501,"n":15408,"o":62.06,"t":"2026-08-07T04:00:00Z","v":582645,"vw":61.814928},{"c":61.29,"h":61.925,"l":60.63,"n":16080,"o":61.31,"t":"2026-08-10T04:00:00Z","v":722658,"vw":61.234524},{"c":63.04,"h":63.13,"l":61.16,"n":14354,"o":61.16,"t":"2026-08-11T04:00:00Z","v":909026,"vw":62.572863},{"c":63.09,"h":63.61,"l":62.415,"n":21245,"o":63.07,"t":"2026-08-12T04:00:00Z","v":952325,"vw":62.999349},{"c":62.045,"h":63.31,"l":61.51,"n":15314,"o":63.16,"t":"2026-08-13T04:00:00Z","v":625589,"vw":62.032347},{"c":63.66,"h":64.105,"l":61.645,"n":13460,"o":62,"t":"2026-08-14T04:00:00Z","v":520042,"vw":63.692029},{"c":63.21,"h":63.32,"l":62.31,"n":15250,"o":63.32,"t":"2026-08-17T04:00:00Z","v":669251,"vw":62.952463},{"c":61.51,"h":63.94,"l":61.455,"n":12566,"o":63.86,"t":"2026-08-18T04:00:00Z","v":499897,"vw":61.840558},{"c":61.25,"h":62.1,"l":61.01,"n":18577,"o":61.865,"t":"2026-08-19T04:00:00Z","v":448788,"vw":61.400352},{"c":61.09,"h":61.28,"l":60,"n":18840,"o":60.89,"t":"2026-08-20T04:00:00Z","v":513753,"vw":60.886549},{"c":61.09,"h":61.83,"l":60.51,"n":19103,"o":61.46,"t":"2026-08-21T04:00:00Z","v":496546,"vw":60.992177},{"c":60.78,"h":61.87,"l":60.69,"n":10647,"o":61.12,"t":"2026-08-24T04:00:00Z","v":377800,"vw":60.923964},{"c":59.72,"h":61.08,"l":59.7,"n":11359,"o":60.78,"t":"2026-08-25T04:00:00Z","v":657946,"vw":60.001525},{"c":59.67,"h":61.065,"l":59.13,"n":14130,"o":60.12,"t":"2026-08-26T04:00:00Z","v":603994,"vw":59.764483},{"c":58.4,"h":59.65,"l":58.29,"n":22462,"o":59.21,"t":"2026-08-27T04:00:00Z","v":762318,"vw":58.626302},{"c":56.97,"h":59.08,"l":56.5,"n":26150,"o":58.81,"t":"2026-08-28T04:00:00Z","v":1380118,"vw":57.569525},{"c":56.16,"h":57.37,"l":55.285,"n":17795,"o":57.37,"t":"2026-08-31T04:00:00Z","v":1082368,"vw":55.90638},{"c":56.1,"h":56.74,"l":55.41,"n":20396,"o":56.16,"t":"2026-09-01T04:00:00Z","v":984220,"vw":55.921418},{"c":56.84,"h":58.59,"l":56.64,"n":17107,"o":56.88,"t":"2026-09-02T04:00:00Z","v":1128738,"vw":57.05397},{"c":57.09,"h":57.6,"l":56.49,"n":18451,"o":56.93,"t":"2026-09-03T04:00:00Z","v":1097999,"vw":56.952345},{"c":57.15,"h":57.55,"l":56.7,"n":12853,"o":57.33,"t":"2026-09-04T04:00:00Z","v":510110,"vw":57.194118},{"c":56.12,"h":57.34,"l":56.11,"n":21050,"o":56.94,"t":"2026-09-08T04:00:00Z","v":1622737,"vw":56.702463},{"c":55.02,"h":56.52,"l":54.42,"n":18150,"o":56.16,"t":"2026-09-09T04:00:00Z","v":930623,"vw":54.96673},{"c":54.69,"h":55.4,"l":54.35,"n":16294,"o":54.84,"t":"2026-09-10T04:00:00Z","v":652909,"vw":54.684288},{"c":55.9,"h":56.03,"l":54.52,"n":17011,"o":55.39,"t":"2026-09-11T04:00:00Z","v":935304,"vw":55.694107},{"c":54.75,"h":56.3,"l":54.61,"n":13526,"o":56.1,"t":"2026-09-14T04:00:00Z","v":754214,"vw":55.246506},{"c":53.81,"h":55.06,"l":53.6475,"n":17780,"o":54.32,"t":"2026-09-15T04:00:00Z","v":943653,"vw":54.181709},{"c":53.28,"h":54.385,"l":52.82,"n":16174,"o":53.9,"t":"2026-09-16T04:00:00Z","v":935527,"vw":53.41193},{"c":52.79,"h":54.145,"l":52.78,"n":14038,"o":53.93,"t":"2026-09-17T04:00:00Z","v":884114,"vw":52.970922},{"c":50.91,"h":52.915,"l":50.79,"n":17964,"o":52.43,"t":"2026-09-18T04:00:00Z","v":1998739,"vw":51.155255},{"c":50.3,"h":51.445,"l":49.6,"n":21619,"o":51.12,"t":"2026-09-21T04:00:00Z","v":1773879,"vw":50.309315},{"c":48.76,"h":51.38,"l":48.67,"n":22417,"o":51.08,"t":"2026-09-22T04:00:00Z","v":1861173,"vw":49.277132},{"c":50.9,"h":51.09,"l":47.78,"n":27148,"o":48.705,"t":"2026-09-23T04:00:00Z","v":2182307,"vw":49.792605},{"c":51.63,"h":51.93,"l":49.53,"n":28410,"o":50.66,"t":"2026-09-24T04:00:00Z","v":1874540,"vw":51.17214},{"c":50.76,"h":52.05,"l":49.7601,"n":16774,"o":51.41,"t":"2026-09-25T04:00:00Z","v":897707,"vw":50.757801},{"c":50.45,"h":50.97,"l":49.9506,"n":13919,"o":50.68,"t":"2026-09-28T04:00:00Z","v":694166,"vw":50.453415},{"c":48.85,"h":51.615,"l":48.38,"n":18489,"o":50.49,"t":"2026-09-29T04:00:00Z","v":1077997,"vw":49.188351},{"c":49.54,"h":50.45,"l":48.7301,"n":16751,"o":48.95,"t":"2026-09-30T04:00:00Z","v":997665,"vw":49.670621},{"c":48.93,"h":49.94,"l":47.495,"n":19652,"o":49.54,"t":"2026-10-01T04:00:00Z","v":1567938,"vw":48.324147},{"c":50.31,"h":50.77,"l":48.97,"n":17976,"o":49.53,"t":"2026-10-02T04:00:00Z","v":1631166,"vw":50.199665},{"c":51.06,"h":52.24,"l":50.105,"n":19006,"o":50.16,"t":"2026-10-05T04:00:00Z","v":1224731,"vw":51.245873},{"c":52.05,"h":52.32,"l":51.425,"n":17399,"o":51.61,"t":"2026-10-06T04:00:00Z","v":1190751,"vw":51.922723},{"c":50.7,"h":52.36,"l":50.57,"n":13208,"o":51.83,"t":"2026-10-07T04:00:00Z","v":845345,"vw":50.808968},{"c":50.37,"h":50.9025,"l":49.55,"n":12455,"o":50.46,"t":"2026-10-08T04:00:00Z","v":649351,"vw":50.345636},{"c":49.51,"h":50.755,"l":49.3475,"n":10602,"o":50.61,"t":"2026-10-09T04:00:00Z","v":486108,"vw":49.677809},{"c":50.18,"h":50.37,"l":48.5031,"n":10971,"o":49.35,"t":"2026-10-12T04:00:00Z","v":515739,"vw":50.065763},{"c":50.83,"h":51.065,"l":49.53,"n":11074,"o":50.22,"t":"2026-10-13T04:00:00Z","v":516175,"vw":50.647499},{"c":49.77,"h":50.58,"l":48.55,"n":14342,"o":50.53,"t":"2026-10-14T04:00:00Z","v":805414,"vw":49.436121},{"c":50.48,"h":51.54,"l":50.03,"n":15217,"o":50.03,"t":"2026-10-15T04:00:00Z","v":979211,"vw":50.650157},{"c":49.28,"h":51.2,"l":49.19,"n":14070,"o":50.78,"t":"2026-10-16T04:00:00Z","v":752280,"vw":49.653743},{"c":49.89,"h":49.92,"l":49,"n":12621,"o":49.69,"t":"2026-10-19T04:00:00Z","v":526307,"vw":49.695396},{"c":50.28,"h":50.58,"l":49.54,"n":13121,"o":50.23,"t":"2026-10-20T04:00:00Z","v":655556,"vw":50.187155},{"c":49.26,"h":50.19,"l":49.04,"n":12476,"o":50.11,"t":"2026-10-21T04:00:00Z","v":538800,"vw":49.416171},{"c":50.43,"h":50.6,"l":48.01,"n":17197,"o":48.62,"t":"2026-10-22T04:00:00Z","v":880153,"vw":50.063945}],"volatilityBars":[{"c":50.785,"h":51.445,"l":50.71,"n":192,"o":51.12,"t":"2026-09-21T13:30:00Z","v":15597,"vw":51.052557},{"c":50.4,"h":50.67,"l":50.36,"n":571,"o":50.67,"t":"2026-09-21T13:45:00Z","v":49718,"vw":50.527048},{"c":50.13,"h":50.38,"l":50.05,"n":587,"o":50.34,"t":"2026-09-21T14:00:00Z","v":22410,"vw":50.190859},{"c":50.15,"h":50.28,"l":50.05,"n":418,"o":50.125,"t":"2026-09-21T14:15:00Z","v":15418,"vw":50.154688},{"c":50.17,"h":50.29,"l":50.075,"n":438,"o":50.1,"t":"2026-09-21T14:30:00Z","v":17305,"vw":50.185837},{"c":50.26,"h":50.265,"l":50.155,"n":529,"o":50.17,"t":"2026-09-21T14:45:00Z","v":23877,"vw":50.222838},{"c":50.16,"h":50.35,"l":50.09,"n":831,"o":50.255,"t":"2026-09-21T15:00:00Z","v":68252,"vw":50.265737},{"c":50.28,"h":50.39,"l":50.16,"n":842,"o":50.17,"t":"2026-09-21T15:15:00Z","v":54797,"vw":50.333032},{"c":50.45,"h":50.51,"l":50.27,"n":944,"o":50.28,"t":"2026-09-21T15:30:00Z","v":88169,"vw":50.383139},{"c":50.44,"h":50.53,"l":50.43,"n":424,"o":50.43,"t":"2026-09-21T15:45:00Z","v":10876,"vw":50.4636},{"c":50.3825,"h":50.52,"l":50.3625,"n":441,"o":50.45,"t":"2026-09-21T16:00:00Z","v":15030,"vw":50.456568},{"c":50.61,"h":50.66,"l":50.175,"n":885,"o":50.385,"t":"2026-09-21T16:15:00Z","v":123370,"vw":50.484831},{"c":50.62,"h":50.67,"l":50.53,"n":863,"o":50.61,"t":"2026-09-21T16:30:00Z","v":79817,"vw":50.612111},{"c":50.525,"h":50.75,"l":50.51,"n":783,"o":50.62,"t":"2026-09-21T16:45:00Z","v":30946,"vw":50.622116},{"c":50.4,"h":50.64,"l":50.4,"n":696,"o":50.5,"t":"2026-09-21T17:00:00Z","v":81246,"vw":50.485449},{"c":50.34,"h":50.49,"l":50.34,"n":481,"o":50.425,"t":"2026-09-21T17:15:00Z","v":20536,"vw":50.418918},{"c":50.11,"h":50.33,"l":50.06,"n":477,"o":50.325,"t":"2026-09-21T17:30:00Z","v":12471,"vw":50.172339},{"c":50.08,"h":50.11,"l":50.03,"n":430,"o":50.11,"t":"2026-09-21T17:45:00Z","v":14321,"vw":50.069235},{"c":49.96,"h":50.15,"l":49.955,"n":516,"o":50.0799,"t":"2026-09-21T18:00:00Z","v":22868,"vw":50.049815},{"c":49.835,"h":49.96,"l":49.77,"n":556,"o":49.96,"t":"2026-09-21T18:15:00Z","v":17960,"vw":49.831845},{"c":49.8,"h":49.9355,"l":49.695,"n":615,"o":49.8474,"t":"2026-09-21T18:30:00Z","v":32535,"vw":49.778573},{"c":49.67,"h":49.79,"l":49.6,"n":812,"o":49.78,"t":"2026-09-21T18:45:00Z","v":40738,"vw":49.682487},{"c":50.13,"h":50.13,"l":49.605,"n":945,"o":49.66,"t":"2026-09-21T19:00:00Z","v":55279,"vw":49.785646},{"c":50.17,"h":50.37,"l":49.99,"n":1285,"o":50.1,"t":"2026-09-21T19:15:00Z","v":70203,"vw":50.25656},{"c":50.01,"h":50.215,"l":49.97,"n":1527,"o":50.18,"t":"2026-09-21T19:30:00Z","v":91858,"vw":50.093884},{"c":50.29,"h":50.55,"l":50,"n":3402,"o":50.02,"t":"2026-09-21T19:45:00Z","v":196955,"vw":50.325883},{"c":50.3,"h":50.3,"l":50.3,"n":47,"o":50.3,"t":"2026-09-21T20:00:00Z","v":449252,"vw":50.3},{"c":51.2,"h":51.2,"l":51.2,"n":7,"o":51.2,"t":"2026-09-22T13:15:00Z","v":200,"vw":51.2},{"c":50.942,"h":51.38,"l":50.82,"n":368,"o":51.08,"t":"2026-09-22T13:30:00Z","v":35429,"vw":51.079029},{"c":51.28,"h":51.38,"l":50.7801,"n":680,"o":50.915,"t":"2026-09-22T13:45:00Z","v":77396,"vw":51.223893},{"c":51.18,"h":51.305,"l":51.08,"n":588,"o":51.27,"t":"2026-09-22T14:00:00Z","v":20706,"vw":51.150444},{"c":50.935,"h":51.13,"l":50.63,"n":651,"o":51.13,"t":"2026-09-22T14:15:00Z","v":22211,"vw":50.832164},{"c":50.77,"h":51,"l":50.71,"n":438,"o":50.925,"t":"2026-09-22T14:30:00Z","v":13956,"vw":50.836721},{"c":50.21,"h":50.695,"l":50.09,"n":824,"o":50.695,"t":"2026-09-22T14:45:00Z","v":32941,"vw":50.247152},{"c":49.6,"h":50.3,"l":49.51,"n":1279,"o":50.16,"t":"2026-09-22T15:00:00Z","v":96813,"vw":49.998932},{"c":49.76,"h":49.79,"l":49.51,"n":518,"o":49.59,"t":"2026-09-22T15:15:00Z","v":16412,"vw":49.70596},{"c":49.67,"h":49.74,"l":49.59,"n":540,"o":49.69,"t":"2026-09-22T15:30:00Z","v":12685,"vw":49.670618},{"c":49.86,"h":49.86,"l":49.51,"n":523,"o":49.63,"t":"2026-09-22T15:45:00Z","v":16361,"vw":49.651811},{"c":49.32,"h":49.86,"l":49.31,"n":592,"o":49.86,"t":"2026-09-22T16:00:00Z","v":24453,"vw":49.539385},{"c":49.26,"h":49.44,"l":49.17,"n":588,"o":49.3,"t":"2026-09-22T16:15:00Z","v":34564,"vw":49.305433},{"c":49.31,"h":49.47,"l":49.19,"n":526,"o":49.2498,"t":"2026-09-22T16:30:00Z","v":35736,"vw":49.310021},{"c":49.45,"h":49.52,"l":49.29,"n":610,"o":49.34,"t":"2026-09-22T16:45:00Z","v":48609,"vw":49.377261},{"c":49.48,"h":49.59,"l":49.36,"n":877,"o":49.465,"t":"2026-09-22T17:00:00Z","v":63957,"vw":49.469086},{"c":49.335,"h":49.45,"l":49.23,"n":880,"o":49.45,"t":"2026-09-22T17:15:00Z","v":89794,"vw":49.325208},{"c":49.37,"h":49.42,"l":49.33,"n":702,"o":49.335,"t":"2026-09-22T17:30:00Z","v":54708,"vw":49.385946},{"c":49.72,"h":49.83,"l":49.39,"n":1148,"o":49.405,"t":"2026-09-22T17:45:00Z","v":89493,"vw":49.500394},{"c":49.45,"h":49.76,"l":49.45,"n":515,"o":49.75,"t":"2026-09-22T18:00:00Z","v":16811,"vw":49.620243},{"c":49.45,"h":49.555,"l":49.45,"n":552,"o":49.455,"t":"2026-09-22T18:15:00Z","v":22920,"vw":49.489021},{"c":49.17,"h":49.445,"l":49.17,"n":652,"o":49.445,"t":"2026-09-22T18:30:00Z","v":34008,"vw":49.271892},{"c":48.82,"h":49.18,"l":48.79,"n":871,"o":49.16,"t":"2026-09-22T18:45:00Z","v":44595,"vw":48.92474},{"c":48.97,"h":49.05,"l":48.82,"n":772,"o":48.82,"t":"2026-09-22T19:00:00Z","v":34588,"vw":48.957022},{"c":48.74,"h":48.9731,"l":48.74,"n":1017,"o":48.95,"t":"2026-09-22T19:15:00Z","v":72221,"vw":48.880134},{"c":48.765,"h":48.9,"l":48.7,"n":1234,"o":48.72,"t":"2026-09-22T19:30:00Z","v":46666,"vw":48.798263},{"c":48.77,"h":49.105,"l":48.67,"n":3875,"o":48.78,"t":"2026-09-22T19:45:00Z","v":264110,"vw":48.815947},{"c":48.76,"h":48.76,"l":48.76,"n":35,"o":48.76,"t":"2026-09-22T20:00:00Z","v":480760,"vw":48.76},{"c":48.9,"h":48.9,"l":48.88,"n":3,"o":48.88,"t":"2026-09-22T23:00:00Z","v":299,"vw":48.89},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-09-23T08:00:00Z","v":100,"vw":48.8},{"c":49.41,"h":49.41,"l":49.41,"n":1,"o":49.41,"t":"2026-09-23T11:00:00Z","v":100,"vw":49.41},{"c":48.31,"h":48.905,"l":48.15,"n":401,"o":48.705,"t":"2026-09-23T13:30:00Z","v":37439,"vw":48.538884},{"c":47.98,"h":48.47,"l":47.82,"n":555,"o":48.47,"t":"2026-09-23T13:45:00Z","v":31902,"vw":48.006094},{"c":47.955,"h":48.09,"l":47.78,"n":791,"o":47.99,"t":"2026-09-23T14:00:00Z","v":64390,"vw":47.96272},{"c":48.03,"h":48.19,"l":47.9,"n":730,"o":47.95,"t":"2026-09-23T14:15:00Z","v":74611,"vw":48.047049},{"c":47.9,"h":48.135,"l":47.8,"n":608,"o":48.03,"t":"2026-09-23T14:30:00Z","v":53160,"vw":48.020131},{"c":48.3,"h":48.3,"l":47.82,"n":731,"o":47.82,"t":"2026-09-23T14:45:00Z","v":83014,"vw":48.063679},{"c":48.47,"h":48.64,"l":48.23,"n":825,"o":48.23,"t":"2026-09-23T15:00:00Z","v":49886,"vw":48.457207},{"c":48.735,"h":48.9105,"l":48.46,"n":812,"o":48.47,"t":"2026-09-23T15:15:00Z","v":65106,"vw":48.684126},{"c":48.78,"h":48.97,"l":48.71,"n":533,"o":48.74,"t":"2026-09-23T15:30:00Z","v":21756,"vw":48.783045},{"c":48.83,"h":48.83,"l":48.66,"n":428,"o":48.78,"t":"2026-09-23T15:45:00Z","v":12880,"vw":48.73021},{"c":48.96,"h":49.02,"l":48.63,"n":665,"o":48.82,"t":"2026-09-23T16:00:00Z","v":50343,"vw":48.801711},{"c":49.26,"h":49.3,"l":48.87,"n":1053,"o":48.975,"t":"2026-09-23T16:15:00Z","v":113674,"vw":49.000023},{"c":49.585,"h":49.69,"l":49.25,"n":698,"o":49.32,"t":"2026-09-23T16:30:00Z","v":47984,"vw":49.454443},{"c":49.57,"h":49.7,"l":49.47,"n":628,"o":49.61,"t":"2026-09-23T16:45:00Z","v":27095,"vw":49.543277},{"c":49.49,"h":49.535,"l":49.41,"n":1000,"o":49.51,"t":"2026-09-23T17:00:00Z","v":51421,"vw":49.469781},{"c":50,"h":50,"l":49.48,"n":678,"o":49.5,"t":"2026-09-23T17:15:00Z","v":41033,"vw":49.722822},{"c":49.795,"h":50.145,"l":49.745,"n":923,"o":49.99,"t":"2026-09-23T17:30:00Z","v":44495,"vw":49.982402},{"c":50.085,"h":50.11,"l":49.79,"n":905,"o":49.79,"t":"2026-09-23T17:45:00Z","v":51959,"vw":49.92451},{"c":50.12,"h":50.12,"l":50.01,"n":546,"o":50.075,"t":"2026-09-23T18:00:00Z","v":21147,"vw":50.061698},{"c":50.225,"h":50.235,"l":50.03,"n":588,"o":50.11,"t":"2026-09-23T18:15:00Z","v":21174,"vw":50.093159},{"c":49.875,"h":50.2,"l":49.8601,"n":764,"o":50.2,"t":"2026-09-23T18:30:00Z","v":32588,"vw":50.006715},{"c":49.69,"h":49.95,"l":49.675,"n":685,"o":49.87,"t":"2026-09-23T18:45:00Z","v":25741,"vw":49.835499},{"c":49.54,"h":49.67,"l":49.5,"n":969,"o":49.66,"t":"2026-09-23T19:00:00Z","v":35686,"vw":49.577332},{"c":49.71,"h":49.71,"l":49.53,"n":1201,"o":49.535,"t":"2026-09-23T19:15:00Z","v":48772,"vw":49.598362},{"c":50.22,"h":50.22,"l":49.7,"n":2491,"o":49.705,"t":"2026-09-23T19:30:00Z","v":151780,"vw":50.028776},{"c":50.92,"h":51.09,"l":50.23,"n":6266,"o":50.25,"t":"2026-09-23T19:45:00Z","v":551396,"vw":50.802187},{"c":51.99,"h":51.99,"l":50.9,"n":39,"o":50.9,"t":"2026-09-23T20:00:00Z","v":310580,"vw":50.900423},{"c":50.22,"h":51.09,"l":50.07,"n":1589,"o":50.66,"t":"2026-09-24T13:30:00Z","v":91328,"vw":50.526408},{"c":50.14,"h":50.3,"l":49.98,"n":659,"o":50.13,"t":"2026-09-24T13:45:00Z","v":39233,"vw":50.078155},{"c":49.98,"h":50.3,"l":49.91,"n":849,"o":50.175,"t":"2026-09-24T14:00:00Z","v":26156,"vw":50.116365},{"c":49.725,"h":49.98,"l":49.725,"n":562,"o":49.97,"t":"2026-09-24T14:15:00Z","v":19739,"vw":49.850542},{"c":49.86,"h":50.32,"l":49.735,"n":1212,"o":49.75,"t":"2026-09-24T14:30:00Z","v":46263,"vw":50.014611},{"c":49.78,"h":49.94,"l":49.69,"n":701,"o":49.855,"t":"2026-09-24T14:45:00Z","v":21358,"vw":49.831217},{"c":49.69,"h":49.895,"l":49.69,"n":738,"o":49.8,"t":"2026-09-24T15:00:00Z","v":31469,"vw":49.783628},{"c":49.62,"h":49.72,"l":49.53,"n":577,"o":49.67,"t":"2026-09-24T15:15:00Z","v":18742,"vw":49.628342},{"c":49.98,"h":50.02,"l":49.57,"n":734,"o":49.59,"t":"2026-09-24T15:30:00Z","v":25516,"vw":49.853962},{"c":50.2,"h":50.2199,"l":49.92,"n":669,"o":49.985,"t":"2026-09-24T15:45:00Z","v":24149,"vw":50.056914},{"c":50.305,"h":50.335,"l":50.09,"n":888,"o":50.2,"t":"2026-09-24T16:00:00Z","v":28546,"vw":50.182566},{"c":50.8,"h":50.8,"l":50.35,"n":1035,"o":50.35,"t":"2026-09-24T16:15:00Z","v":46378,"vw":50.616327},{"c":51.2,"h":51.285,"l":50.71,"n":939,"o":50.81,"t":"2026-09-24T16:30:00Z","v":44895,"vw":51.026138},{"c":50.99,"h":51.215,"l":50.96,"n":601,"o":51.17,"t":"2026-09-24T16:45:00Z","v":29348,"vw":51.105593},{"c":51.045,"h":51.185,"l":50.93,"n":635,"o":50.96,"t":"2026-09-24T17:00:00Z","v":32520,"vw":51.025458},{"c":51.28,"h":51.29,"l":51.045,"n":1054,"o":51.045,"t":"2026-09-24T17:15:00Z","v":59605,"vw":51.173406},{"c":51.17,"h":51.4,"l":51.14,"n":682,"o":51.3,"t":"2026-09-24T17:30:00Z","v":29401,"vw":51.241092},{"c":50.91,"h":51.165,"l":50.8284,"n":1322,"o":51.1,"t":"2026-09-24T17:45:00Z","v":107061,"vw":50.986301},{"c":50.875,"h":51.095,"l":50.845,"n":1227,"o":50.945,"t":"2026-09-24T18:00:00Z","v":99530,"vw":50.988771},{"c":50.715,"h":50.915,"l":50.68,"n":692,"o":50.875,"t":"2026-09-24T18:15:00Z","v":33062,"vw":50.79361},{"c":50.69,"h":50.765,"l":50.46,"n":888,"o":50.715,"t":"2026-09-24T18:30:00Z","v":49940,"vw":50.621295},{"c":51.395,"h":51.59,"l":50.7,"n":1076,"o":50.7,"t":"2026-09-24T18:45:00Z","v":61725,"vw":51.277486},{"c":51.605,"h":51.91,"l":51.4,"n":1453,"o":51.41,"t":"2026-09-24T19:00:00Z","v":87868,"vw":51.719021},{"c":51.905,"h":51.92,"l":51.54,"n":1214,"o":51.605,"t":"2026-09-24T19:15:00Z","v":60526,"vw":51.679737},{"c":51.88,"h":51.93,"l":51.78,"n":1650,"o":51.905,"t":"2026-09-24T19:30:00Z","v":107409,"vw":51.872858},{"c":51.61,"h":51.88,"l":51.55,"n":4199,"o":51.88,"t":"2026-09-24T19:45:00Z","v":268264,"vw":51.657341},{"c":51.63,"h":51.63,"l":51.63,"n":51,"o":51.63,"t":"2026-09-24T20:00:00Z","v":300591,"vw":51.63},{"c":52.66,"h":52.66,"l":52.66,"n":1,"o":52.66,"t":"2026-09-25T13:15:00Z","v":100,"vw":52.66},{"c":51.278,"h":52.05,"l":50.93,"n":259,"o":51.41,"t":"2026-09-25T13:30:00Z","v":22382,"vw":51.349638},{"c":50.637,"h":51.118,"l":50.61,"n":614,"o":51.08,"t":"2026-09-25T13:45:00Z","v":17389,"vw":50.863691},{"c":50.5,"h":50.64,"l":50.25,"n":352,"o":50.64,"t":"2026-09-25T14:00:00Z","v":7799,"vw":50.412667},{"c":50.21,"h":50.62,"l":50.21,"n":376,"o":50.54,"t":"2026-09-25T14:15:00Z","v":9992,"vw":50.457438},{"c":50.19,"h":50.35,"l":50.19,"n":393,"o":50.28,"t":"2026-09-25T14:30:00Z","v":11753,"vw":50.272387},{"c":50.19,"h":50.27,"l":50.145,"n":307,"o":50.19,"t":"2026-09-25T14:45:00Z","v":8628,"vw":50.201825},{"c":49.91,"h":50.22,"l":49.87,"n":402,"o":50.2,"t":"2026-09-25T15:00:00Z","v":11189,"vw":50.078725},{"c":49.87,"h":49.9275,"l":49.7601,"n":399,"o":49.905,"t":"2026-09-25T15:15:00Z","v":14236,"vw":49.846934},{"c":49.84,"h":50.12,"l":49.84,"n":381,"o":49.91,"t":"2026-09-25T15:30:00Z","v":12076,"vw":50.020326},{"c":50.05,"h":50.05,"l":49.78,"n":458,"o":49.81,"t":"2026-09-25T15:45:00Z","v":10500,"vw":49.880359},{"c":50.3425,"h":50.4425,"l":50.08,"n":577,"o":50.08,"t":"2026-09-25T16:00:00Z","v":19914,"vw":50.297657},{"c":50.3,"h":50.335,"l":50.22,"n":595,"o":50.295,"t":"2026-09-25T16:15:00Z","v":19955,"vw":50.274166},{"c":50.585,"h":50.65,"l":50.32,"n":422,"o":50.33,"t":"2026-09-25T16:30:00Z","v":13872,"vw":50.437103},{"c":50.55,"h":50.55,"l":50.42,"n":409,"o":50.53,"t":"2026-09-25T16:45:00Z","v":17828,"vw":50.489245},{"c":50.74,"h":50.74,"l":50.56,"n":313,"o":50.56,"t":"2026-09-25T17:00:00Z","v":9706,"vw":50.625274},{"c":50.66,"h":50.74,"l":50.65,"n":382,"o":50.74,"t":"2026-09-25T17:15:00Z","v":12741,"vw":50.693122},{"c":50.88,"h":50.925,"l":50.66,"n":749,"o":50.6775,"t":"2026-09-25T17:30:00Z","v":36165,"vw":50.751794},{"c":50.75,"h":50.905,"l":50.75,"n":450,"o":50.88,"t":"2026-09-25T17:45:00Z","v":16076,"vw":50.80918},{"c":50.8,"h":50.81,"l":50.64,"n":531,"o":50.76,"t":"2026-09-25T18:00:00Z","v":23583,"vw":50.727523},{"c":50.81,"h":50.85,"l":50.74,"n":430,"o":50.82,"t":"2026-09-25T18:15:00Z","v":14789,"vw":50.800305},{"c":50.885,"h":50.92,"l":50.78,"n":437,"o":50.835,"t":"2026-09-25T18:30:00Z","v":20980,"vw":50.841142},{"c":50.78,"h":50.89,"l":50.78,"n":452,"o":50.89,"t":"2026-09-25T18:45:00Z","v":18501,"vw":50.833341},{"c":51.035,"h":51.055,"l":50.77,"n":761,"o":50.81,"t":"2026-09-25T19:00:00Z","v":56171,"vw":50.86399},{"c":50.8,"h":51.0499,"l":50.8,"n":772,"o":51.0499,"t":"2026-09-25T19:15:00Z","v":42943,"vw":50.875052},{"c":51.035,"h":51.04,"l":50.77,"n":972,"o":50.79,"t":"2026-09-25T19:30:00Z","v":47780,"vw":50.868365},{"c":50.77,"h":51.16,"l":50.76,"n":3487,"o":51.035,"t":"2026-09-25T19:45:00Z","v":184877,"vw":50.937586},{"c":50.76,"h":50.76,"l":50.76,"n":39,"o":50.76,"t":"2026-09-25T20:00:00Z","v":192303,"vw":50.76},{"c":50.8,"h":50.8,"l":50.8,"n":3,"o":50.8,"t":"2026-09-28T12:45:00Z","v":302,"vw":50.8},{"c":50.1,"h":50.81,"l":49.9506,"n":285,"o":50.68,"t":"2026-09-28T13:30:00Z","v":13658,"vw":50.421723},{"c":50.27,"h":50.49,"l":50.23,"n":147,"o":50.23,"t":"2026-09-28T13:45:00Z","v":4441,"vw":50.344284},{"c":50.895,"h":50.905,"l":50.26,"n":419,"o":50.26,"t":"2026-09-28T14:00:00Z","v":14034,"vw":50.48664},{"c":50.6588,"h":50.87,"l":50.6588,"n":210,"o":50.87,"t":"2026-09-28T14:15:00Z","v":8824,"vw":50.804849},{"c":50.625,"h":50.77,"l":50.555,"n":239,"o":50.76,"t":"2026-09-28T14:30:00Z","v":10059,"vw":50.66573},{"c":50.725,"h":50.725,"l":50.55,"n":417,"o":50.56,"t":"2026-09-28T14:45:00Z","v":19619,"vw":50.64561},{"c":50.45,"h":50.635,"l":50.385,"n":465,"o":50.635,"t":"2026-09-28T15:00:00Z","v":21341,"vw":50.510187},{"c":50.37,"h":50.47,"l":50.2,"n":418,"o":50.43,"t":"2026-09-28T15:15:00Z","v":12578,"vw":50.358388},{"c":50.27,"h":50.36,"l":50.27,"n":203,"o":50.345,"t":"2026-09-28T15:30:00Z","v":5200,"vw":50.327737},{"c":50.16,"h":50.32,"l":50.135,"n":191,"o":50.32,"t":"2026-09-28T15:45:00Z","v":5348,"vw":50.227481},{"c":50.22,"h":50.245,"l":50.13,"n":206,"o":50.18,"t":"2026-09-28T16:00:00Z","v":6406,"vw":50.196164},{"c":50.855,"h":50.855,"l":50.21,"n":424,"o":50.21,"t":"2026-09-28T16:15:00Z","v":17923,"vw":50.483124},{"c":50.57,"h":50.79,"l":50.52,"n":641,"o":50.75,"t":"2026-09-28T16:30:00Z","v":31588,"vw":50.641478},{"c":50.52,"h":50.62,"l":50.37,"n":419,"o":50.6,"t":"2026-09-28T16:45:00Z","v":14962,"vw":50.509698},{"c":50.765,"h":50.97,"l":50.49,"n":448,"o":50.545,"t":"2026-09-28T17:00:00Z","v":15430,"vw":50.683548},{"c":50.51,"h":50.695,"l":50.49,"n":245,"o":50.69,"t":"2026-09-28T17:15:00Z","v":6461,"vw":50.571233},{"c":50.4,"h":50.54,"l":50.31,"n":465,"o":50.5,"t":"2026-09-28T17:30:00Z","v":12380,"vw":50.42053},{"c":50.45,"h":50.505,"l":50.42,"n":344,"o":50.42,"t":"2026-09-28T17:45:00Z","v":16002,"vw":50.450196},{"c":50.5,"h":50.56,"l":50.4,"n":359,"o":50.45,"t":"2026-09-28T18:00:00Z","v":16805,"vw":50.4805},{"c":50.58,"h":50.58,"l":50.36,"n":437,"o":50.51,"t":"2026-09-28T18:15:00Z","v":21297,"vw":50.447599},{"c":50.24,"h":50.495,"l":50.24,"n":325,"o":50.495,"t":"2026-09-28T18:30:00Z","v":11850,"vw":50.322866},{"c":50.32,"h":50.345,"l":50.19,"n":653,"o":50.26,"t":"2026-09-28T18:45:00Z","v":28827,"vw":50.276607},{"c":50.32,"h":50.35,"l":50.26,"n":481,"o":50.31,"t":"2026-09-28T19:00:00Z","v":16132,"vw":50.305062},{"c":50.3,"h":50.47,"l":50.26,"n":687,"o":50.3,"t":"2026-09-28T19:15:00Z","v":25862,"vw":50.334695},{"c":50.345,"h":50.51,"l":50.29,"n":884,"o":50.32,"t":"2026-09-28T19:30:00Z","v":30474,"vw":50.387269},{"c":50.46,"h":50.52,"l":50.3,"n":2558,"o":50.34,"t":"2026-09-28T19:45:00Z","v":115469,"vw":50.412269},{"c":50.45,"h":50.45,"l":50.45,"n":41,"o":50.45,"t":"2026-09-28T20:00:00Z","v":159213,"vw":50.45},{"c":50.5,"h":50.8,"l":50.5,"n":41,"o":50.5,"t":"2026-09-29T08:15:00Z","v":938,"vw":50.594009},{"c":50.57,"h":51.615,"l":50.2,"n":322,"o":50.49,"t":"2026-09-29T13:30:00Z","v":20445,"vw":50.603945},{"c":50.642,"h":50.69,"l":50.453,"n":277,"o":50.545,"t":"2026-09-29T13:45:00Z","v":10653,"vw":50.608201},{"c":50.88,"h":51.05,"l":50.678,"n":325,"o":50.69,"t":"2026-09-29T14:00:00Z","v":9640,"vw":50.780859},{"c":50.7,"h":50.99,"l":50.55,"n":354,"o":50.99,"t":"2026-09-29T14:15:00Z","v":12004,"vw":50.684257},{"c":50.515,"h":50.655,"l":50.29,"n":386,"o":50.655,"t":"2026-09-29T14:30:00Z","v":11651,"vw":50.471615},{"c":50.75,"h":50.8375,"l":50.515,"n":311,"o":50.515,"t":"2026-09-29T14:45:00Z","v":7183,"vw":50.689169},{"c":50.725,"h":50.745,"l":50.57,"n":572,"o":50.745,"t":"2026-09-29T15:00:00Z","v":21455,"vw":50.654406},{"c":50.63,"h":50.68,"l":50.53,"n":280,"o":50.67,"t":"2026-09-29T15:15:00Z","v":9218,"vw":50.618318},{"c":50.35,"h":50.59,"l":50.35,"n":342,"o":50.59,"t":"2026-09-29T15:30:00Z","v":10675,"vw":50.47448},{"c":50.3,"h":50.48,"l":50.3,"n":497,"o":50.35,"t":"2026-09-29T15:45:00Z","v":21243,"vw":50.397264},{"c":50.22,"h":50.35,"l":50.19,"n":318,"o":50.29,"t":"2026-09-29T16:00:00Z","v":11846,"vw":50.303204},{"c":50.07,"h":50.3,"l":50.06,"n":397,"o":50.24,"t":"2026-09-29T16:15:00Z","v":13609,"vw":50.190009},{"c":50.05,"h":50.15,"l":50.04,"n":302,"o":50.06,"t":"2026-09-29T16:30:00Z","v":10832,"vw":50.085131},{"c":49.865,"h":50.06,"l":49.85,"n":371,"o":50.045,"t":"2026-09-29T16:45:00Z","v":16099,"vw":49.970478},{"c":49.865,"h":49.87,"l":49.725,"n":448,"o":49.83,"t":"2026-09-29T17:00:00Z","v":16659,"vw":49.792043},{"c":49.9,"h":49.91,"l":49.83,"n":277,"o":49.865,"t":"2026-09-29T17:15:00Z","v":10631,"vw":49.875152},{"c":49.85,"h":49.94,"l":49.815,"n":404,"o":49.9,"t":"2026-09-29T17:30:00Z","v":16700,"vw":49.888983},{"c":49.895,"h":49.96,"l":49.85,"n":359,"o":49.88,"t":"2026-09-29T17:45:00Z","v":13386,"vw":49.887272},{"c":49.865,"h":50.07,"l":49.855,"n":619,"o":49.93,"t":"2026-09-29T18:00:00Z","v":27264,"vw":49.982216},{"c":49.68,"h":49.95,"l":49.68,"n":491,"o":49.88,"t":"2026-09-29T18:15:00Z","v":20181,"vw":49.835839},{"c":49.27,"h":49.76,"l":49.27,"n":1301,"o":49.59,"t":"2026-09-29T18:30:00Z","v":70303,"vw":49.532527},{"c":49.13,"h":49.42,"l":49.13,"n":931,"o":49.27,"t":"2026-09-29T18:45:00Z","v":44193,"vw":49.257306},{"c":48.865,"h":49.14,"l":48.75,"n":1101,"o":49.13,"t":"2026-09-29T19:00:00Z","v":59063,"vw":48.966272},{"c":48.86,"h":48.865,"l":48.675,"n":1061,"o":48.83,"t":"2026-09-29T19:15:00Z","v":59282,"vw":48.776013},{"c":48.44,"h":48.95,"l":48.38,"n":1442,"o":48.89,"t":"2026-09-29T19:30:00Z","v":91943,"vw":48.694094},{"c":48.85,"h":48.87,"l":48.39,"n":3902,"o":48.4,"t":"2026-09-29T19:45:00Z","v":278991,"vw":48.704398},{"c":48.85,"h":48.85,"l":48.85,"n":36,"o":48.85,"t":"2026-09-29T20:00:00Z","v":151914,"vw":48.85},{"c":49.14,"h":49.14,"l":48.7301,"n":140,"o":49.06,"t":"2026-09-30T13:30:00Z","v":9111,"vw":48.94012},{"c":49.575,"h":49.77,"l":49.1,"n":601,"o":49.1,"t":"2026-09-30T13:45:00Z","v":24950,"vw":49.530997},{"c":49.98,"h":50.0762,"l":49.41,"n":700,"o":49.55,"t":"2026-09-30T14:00:00Z","v":39031,"vw":49.718116},{"c":50.21,"h":50.31,"l":49.93,"n":815,"o":49.98,"t":"2026-09-30T14:15:00Z","v":56352,"vw":50.16846},{"c":50.38,"h":50.44,"l":50.15,"n":461,"o":50.19,"t":"2026-09-30T14:30:00Z","v":18621,"vw":50.294248},{"c":50.17,"h":50.44,"l":50.16,"n":633,"o":50.36,"t":"2026-09-30T14:45:00Z","v":28885,"vw":50.346656},{"c":50.35,"h":50.45,"l":50.155,"n":376,"o":50.155,"t":"2026-09-30T15:00:00Z","v":12598,"vw":50.324074},{"c":49.69,"h":50.415,"l":49.65,"n":627,"o":50.37,"t":"2026-09-30T15:15:00Z","v":34932,"vw":50.040712},{"c":49.74,"h":49.81,"l":49.645,"n":392,"o":49.73,"t":"2026-09-30T15:30:00Z","v":13487,"vw":49.708904},{"c":49.77,"h":49.81,"l":49.61,"n":303,"o":49.7,"t":"2026-09-30T15:45:00Z","v":11973,"vw":49.753325},{"c":49.84,"h":49.9275,"l":49.71,"n":514,"o":49.805,"t":"2026-09-30T16:00:00Z","v":23027,"vw":49.784532},{"c":50.035,"h":50.035,"l":49.805,"n":314,"o":49.805,"t":"2026-09-30T16:15:00Z","v":13652,"vw":49.885088},{"c":49.9875,"h":50.07,"l":49.875,"n":533,"o":50,"t":"2026-09-30T16:30:00Z","v":24724,"vw":49.965255},{"c":49.94,"h":49.96,"l":49.78,"n":535,"o":49.94,"t":"2026-09-30T16:45:00Z","v":24957,"vw":49.894674},{"c":49.78,"h":49.9,"l":49.755,"n":288,"o":49.9,"t":"2026-09-30T17:00:00Z","v":9433,"vw":49.839908},{"c":49.57,"h":49.775,"l":49.53,"n":383,"o":49.775,"t":"2026-09-30T17:15:00Z","v":13409,"vw":49.671778},{"c":49.61,"h":49.64,"l":49.54,"n":314,"o":49.57,"t":"2026-09-30T17:30:00Z","v":15520,"vw":49.596199},{"c":49.6,"h":49.61,"l":49.5,"n":319,"o":49.61,"t":"2026-09-30T17:45:00Z","v":11559,"vw":49.560399},{"c":49.64,"h":49.665,"l":49.525,"n":616,"o":49.56,"t":"2026-09-30T18:00:00Z","v":27625,"vw":49.590701},{"c":49.635,"h":49.67,"l":49.61,"n":509,"o":49.62,"t":"2026-09-30T18:15:00Z","v":18175,"vw":49.64692},{"c":49.655,"h":49.71,"l":49.59,"n":665,"o":49.62,"t":"2026-09-30T18:30:00Z","v":35287,"vw":49.636298},{"c":49.575,"h":49.655,"l":49.55,"n":660,"o":49.655,"t":"2026-09-30T18:45:00Z","v":25222,"vw":49.596097},{"c":49.23,"h":49.585,"l":49.21,"n":667,"o":49.575,"t":"2026-09-30T19:00:00Z","v":27746,"vw":49.446886},{"c":49.455,"h":49.54,"l":49.21,"n":714,"o":49.23,"t":"2026-09-30T19:15:00Z","v":33862,"vw":49.35933},{"c":49.54,"h":49.54,"l":49.405,"n":688,"o":49.43,"t":"2026-09-30T19:30:00Z","v":28854,"vw":49.467498},{"c":49.48,"h":49.6,"l":49.34,"n":3103,"o":49.51,"t":"2026-09-30T19:45:00Z","v":183339,"vw":49.498363},{"c":49.54,"h":49.54,"l":49.54,"n":22,"o":49.54,"t":"2026-09-30T20:00:00Z","v":205223,"vw":49.54},{"c":49.19,"h":49.94,"l":49.1,"n":289,"o":49.54,"t":"2026-10-01T13:30:00Z","v":12810,"vw":49.511524},{"c":48.475,"h":49.225,"l":48.44,"n":287,"o":49.18,"t":"2026-10-01T13:45:00Z","v":8115,"vw":48.935104},{"c":49,"h":49.0399,"l":48.395,"n":270,"o":48.54,"t":"2026-10-01T14:00:00Z","v":10756,"vw":48.638443},{"c":48.84,"h":49.09,"l":48.78,"n":437,"o":48.96,"t":"2026-10-01T14:15:00Z","v":35876,"vw":48.985906},{"c":48.905,"h":49.165,"l":48.78,"n":599,"o":48.8,"t":"2026-10-01T14:30:00Z","v":58882,"vw":49.006327},{"c":48.64,"h":48.91,"l":48.54,"n":486,"o":48.85,"t":"2026-10-01T14:45:00Z","v":23356,"vw":48.74788},{"c":48.12,"h":48.61,"l":48.11,"n":575,"o":48.61,"t":"2026-10-01T15:00:00Z","v":19105,"vw":48.33868},{"c":47.84,"h":48.18,"l":47.84,"n":552,"o":48.16,"t":"2026-10-01T15:15:00Z","v":25011,"vw":48.032684},{"c":47.83,"h":47.84,"l":47.495,"n":571,"o":47.73,"t":"2026-10-01T15:30:00Z","v":28365,"vw":47.668516},{"c":48.005,"h":48.125,"l":47.79,"n":485,"o":47.815,"t":"2026-10-01T15:45:00Z","v":26446,"vw":47.922247},{"c":48.035,"h":48.2,"l":47.97,"n":372,"o":48.04,"t":"2026-10-01T16:00:00Z","v":16579,"vw":48.119939},{"c":48.08,"h":48.13,"l":47.925,"n":589,"o":47.98,"t":"2026-10-01T16:15:00Z","v":24707,"vw":48.058119},{"c":47.8,"h":48.11,"l":47.76,"n":765,"o":48.0575,"t":"2026-10-01T16:30:00Z","v":37401,"vw":47.897536},{"c":47.83,"h":47.915,"l":47.725,"n":703,"o":47.8,"t":"2026-10-01T16:45:00Z","v":51971,"vw":47.816481},{"c":48.31,"h":48.31,"l":47.83,"n":627,"o":47.83,"t":"2026-10-01T17:00:00Z","v":50518,"vw":48.049052},{"c":48.22,"h":48.41,"l":48.21,"n":600,"o":48.3,"t":"2026-10-01T17:15:00Z","v":104126,"vw":48.28046},{"c":48.415,"h":48.51,"l":48.16,"n":613,"o":48.29,"t":"2026-10-01T17:30:00Z","v":51336,"vw":48.349111},{"c":48.12,"h":48.415,"l":48.115,"n":621,"o":48.415,"t":"2026-10-01T17:45:00Z","v":39915,"vw":48.293157},{"c":47.96,"h":48.25,"l":47.96,"n":464,"o":48.16,"t":"2026-10-01T18:00:00Z","v":22260,"vw":48.135544},{"c":47.835,"h":48.04,"l":47.75,"n":597,"o":47.97,"t":"2026-10-01T18:15:00Z","v":34828,"vw":47.866194},{"c":47.72,"h":47.895,"l":47.72,"n":1127,"o":47.835,"t":"2026-10-01T18:30:00Z","v":138856,"vw":47.811282},{"c":47.755,"h":47.91,"l":47.63,"n":866,"o":47.7,"t":"2026-10-01T18:45:00Z","v":102168,"vw":47.708995},{"c":47.855,"h":47.87,"l":47.6425,"n":766,"o":47.695,"t":"2026-10-01T19:00:00Z","v":68962,"vw":47.782704},{"c":48.13,"h":48.13,"l":47.855,"n":899,"o":47.855,"t":"2026-10-01T19:15:00Z","v":80141,"vw":47.975989},{"c":48.755,"h":48.76,"l":48.16,"n":1277,"o":48.17,"t":"2026-10-01T19:30:00Z","v":65499,"vw":48.408118},{"c":48.945,"h":49.005,"l":48.64,"n":3630,"o":48.755,"t":"2026-10-01T19:45:00Z","v":212175,"vw":48.886764},{"c":48.93,"h":48.93,"l":48.93,"n":55,"o":48.93,"t":"2026-10-01T20:00:00Z","v":203527,"vw":48.93},{"c":49.3,"h":49.3,"l":48.8,"n":27,"o":48.94,"t":"2026-10-02T08:30:00Z","v":1315,"vw":49.047826},{"c":49.455,"h":49.69,"l":48.97,"n":246,"o":49.46,"t":"2026-10-02T13:30:00Z","v":23618,"vw":49.441552},{"c":49.355,"h":49.91,"l":49.33,"n":327,"o":49.45,"t":"2026-10-02T13:45:00Z","v":17371,"vw":49.511507},{"c":49.74,"h":49.84,"l":49.355,"n":389,"o":49.5,"t":"2026-10-02T14:00:00Z","v":20708,"vw":49.616975},{"c":50.065,"h":50.16,"l":49.7,"n":591,"o":49.74,"t":"2026-10-02T14:15:00Z","v":36004,"vw":49.843538},{"c":50.115,"h":50.17,"l":49.98,"n":254,"o":50.06,"t":"2026-10-02T14:30:00Z","v":9653,"vw":50.082381},{"c":49.76,"h":50.23,"l":49.76,"n":407,"o":50.115,"t":"2026-10-02T14:45:00Z","v":21457,"vw":50.044353},{"c":49.58,"h":49.8,"l":49.535,"n":626,"o":49.8,"t":"2026-10-02T15:00:00Z","v":43191,"vw":49.683924},{"c":49.57,"h":49.65,"l":49.37,"n":422,"o":49.57,"t":"2026-10-02T15:15:00Z","v":27198,"vw":49.497837},{"c":49.565,"h":49.665,"l":49.48,"n":505,"o":49.63,"t":"2026-10-02T15:30:00Z","v":35160,"vw":49.561452},{"c":49.96,"h":50.02,"l":49.485,"n":498,"o":49.565,"t":"2026-10-02T15:45:00Z","v":17165,"vw":49.785656},{"c":49.9,"h":49.97,"l":49.825,"n":353,"o":49.915,"t":"2026-10-02T16:00:00Z","v":27833,"vw":49.891692},{"c":49.82,"h":49.9,"l":49.795,"n":307,"o":49.9,"t":"2026-10-02T16:15:00Z","v":12512,"vw":49.84226},{"c":49.695,"h":49.82,"l":49.65,"n":478,"o":49.82,"t":"2026-10-02T16:30:00Z","v":25418,"vw":49.724716},{"c":49.965,"h":50.04,"l":49.71,"n":450,"o":49.71,"t":"2026-10-02T16:45:00Z","v":17874,"vw":49.896685},{"c":50.075,"h":50.13,"l":49.97,"n":345,"o":49.97,"t":"2026-10-02T17:00:00Z","v":18981,"vw":50.035691},{"c":49.925,"h":50.17,"l":49.92,"n":457,"o":50.1,"t":"2026-10-02T17:15:00Z","v":23952,"vw":50.072545},{"c":50.07,"h":50.11,"l":49.91,"n":372,"o":49.91,"t":"2026-10-02T17:30:00Z","v":23395,"vw":49.952491},{"c":50.385,"h":50.42,"l":50.05,"n":551,"o":50.11,"t":"2026-10-02T17:45:00Z","v":18579,"vw":50.167745},{"c":50.25,"h":50.405,"l":50.19,"n":476,"o":50.35,"t":"2026-10-02T18:00:00Z","v":22997,"vw":50.317566},{"c":50.2808,"h":50.36,"l":50.125,"n":561,"o":50.25,"t":"2026-10-02T18:15:00Z","v":26914,"vw":50.269647},{"c":50.595,"h":50.595,"l":50.24,"n":706,"o":50.33,"t":"2026-10-02T18:30:00Z","v":27707,"vw":50.41289},{"c":50.66,"h":50.69,"l":50.55,"n":720,"o":50.595,"t":"2026-10-02T18:45:00Z","v":32426,"vw":50.62395},{"c":50.49,"h":50.77,"l":50.47,"n":805,"o":50.67,"t":"2026-10-02T19:00:00Z","v":50560,"vw":50.636488},{"c":50.49,"h":50.64,"l":50.335,"n":989,"o":50.57,"t":"2026-10-02T19:15:00Z","v":61384,"vw":50.505767},{"c":50.6,"h":50.62,"l":50.38,"n":1381,"o":50.49,"t":"2026-10-02T19:30:00Z","v":81793,"vw":50.469419},{"c":50.3,"h":50.585,"l":50.19,"n":4242,"o":50.57,"t":"2026-10-02T19:45:00Z","v":294799,"vw":50.379282},{"c":50.31,"h":50.31,"l":50.31,"n":52,"o":50.31,"t":"2026-10-02T20:00:00Z","v":298240,"vw":50.31},{"c":50,"h":50.3,"l":50,"n":26,"o":50.3,"t":"2026-10-05T10:30:00Z","v":852,"vw":50.200803},{"c":50.08,"h":50.35,"l":49.9,"n":167,"o":50.16,"t":"2026-10-05T10:45:00Z","v":3723,"vw":50.114854},{"c":50.11,"h":50.11,"l":49.95,"n":6,"o":49.95,"t":"2026-10-05T11:00:00Z","v":615,"vw":50.039925},{"c":50.36,"h":50.36,"l":50.36,"n":11,"o":50.36,"t":"2026-10-05T11:15:00Z","v":233,"vw":50.36},{"c":50.35,"h":50.35,"l":50.35,"n":10,"o":50.35,"t":"2026-10-05T11:45:00Z","v":373,"vw":50.35},{"c":50.65,"h":50.76,"l":50.105,"n":187,"o":50.16,"t":"2026-10-05T13:30:00Z","v":14241,"vw":50.29773},{"c":50.41,"h":50.57,"l":50.295,"n":353,"o":50.42,"t":"2026-10-05T13:45:00Z","v":12994,"vw":50.422297},{"c":50.91,"h":50.91,"l":50.305,"n":427,"o":50.535,"t":"2026-10-05T14:00:00Z","v":16882,"vw":50.682237},{"c":51.025,"h":51.11,"l":50.66,"n":439,"o":50.8,"t":"2026-10-05T14:15:00Z","v":11256,"vw":50.971374},{"c":51.02,"h":51.21,"l":50.93,"n":403,"o":51.025,"t":"2026-10-05T14:30:00Z","v":12127,"vw":51.052273},{"c":51.015,"h":51.11,"l":50.83,"n":324,"o":51.06,"t":"2026-10-05T14:45:00Z","v":9162,"vw":50.972718},{"c":50.95,"h":51.1,"l":50.9101,"n":333,"o":51.015,"t":"2026-10-05T15:00:00Z","v":11742,"vw":51.015246},{"c":51.16,"h":51.27,"l":50.955,"n":528,"o":50.98,"t":"2026-10-05T15:15:00Z","v":12793,"vw":51.124821},{"c":51.585,"h":51.65,"l":51.11,"n":504,"o":51.17,"t":"2026-10-05T15:30:00Z","v":19605,"vw":51.29273},{"c":51.595,"h":51.64,"l":51.52,"n":542,"o":51.585,"t":"2026-10-05T15:45:00Z","v":18501,"vw":51.577008},{"c":51.66,"h":51.66,"l":51.5,"n":609,"o":51.595,"t":"2026-10-05T16:00:00Z","v":26079,"vw":51.580803},{"c":51.64,"h":51.74,"l":51.59,"n":631,"o":51.66,"t":"2026-10-05T16:15:00Z","v":35395,"vw":51.66543},{"c":51.73,"h":51.73,"l":51.54,"n":424,"o":51.645,"t":"2026-10-05T16:30:00Z","v":16571,"vw":51.629311},{"c":51.77,"h":51.83,"l":51.675,"n":499,"o":51.74,"t":"2026-10-05T16:45:00Z","v":12916,"vw":51.766753},{"c":51.76,"h":51.795,"l":51.62,"n":527,"o":51.74,"t":"2026-10-05T17:00:00Z","v":14690,"vw":51.710834},{"c":51.835,"h":51.9,"l":51.72,"n":630,"o":51.755,"t":"2026-10-05T17:15:00Z","v":23605,"vw":51.793888},{"c":52.18,"h":52.195,"l":51.825,"n":778,"o":51.87,"t":"2026-10-05T17:30:00Z","v":41469,"vw":52.012397},{"c":51.985,"h":52.24,"l":51.985,"n":495,"o":52.15,"t":"2026-10-05T17:45:00Z","v":14169,"vw":52.096138},{"c":51.75,"h":52.05,"l":51.75,"n":614,"o":52.03,"t":"2026-10-05T18:00:00Z","v":20836,"vw":51.884679},{"c":51.535,"h":51.73,"l":51.43,"n":839,"o":51.65,"t":"2026-10-05T18:15:00Z","v":53034,"vw":51.573525},{"c":51.5,"h":51.63,"l":51.45,"n":617,"o":51.535,"t":"2026-10-05T18:30:00Z","v":22885,"vw":51.568161},{"c":51.39,"h":51.5,"l":51.28,"n":858,"o":51.5,"t":"2026-10-05T18:45:00Z","v":22545,"vw":51.373715},{"c":51.36,"h":51.45,"l":51.28,"n":785,"o":51.37,"t":"2026-10-05T19:00:00Z","v":29663,"vw":51.373659},{"c":51.275,"h":51.575,"l":51.24,"n":1026,"o":51.345,"t":"2026-10-05T19:15:00Z","v":69912,"vw":51.436112},{"c":51.18,"h":51.275,"l":51.07,"n":1076,"o":51.275,"t":"2026-10-05T19:30:00Z","v":46459,"vw":51.134114},{"c":51.11,"h":51.22,"l":51.005,"n":3108,"o":51.15,"t":"2026-10-05T19:45:00Z","v":196465,"vw":51.100151},{"c":51.06,"h":51.06,"l":51.06,"n":27,"o":51.06,"t":"2026-10-05T20:00:00Z","v":313005,"vw":51.06},{"c":50.88,"h":50.88,"l":50.88,"n":8,"o":50.88,"t":"2026-10-06T11:15:00Z","v":363,"vw":50.88},{"c":51.56,"h":51.56,"l":51.11,"n":40,"o":51.11,"t":"2026-10-06T12:45:00Z","v":1969,"vw":51.436485},{"c":51.49,"h":51.49,"l":51.26,"n":16,"o":51.46,"t":"2026-10-06T13:00:00Z","v":1353,"vw":51.399789},{"c":51.78,"h":51.81,"l":51.45,"n":219,"o":51.61,"t":"2026-10-06T13:30:00Z","v":19398,"vw":51.612537},{"c":51.53,"h":51.8571,"l":51.53,"n":137,"o":51.66,"t":"2026-10-06T13:45:00Z","v":4897,"vw":51.726974},{"c":51.675,"h":51.98,"l":51.48,"n":352,"o":51.48,"t":"2026-10-06T14:00:00Z","v":16469,"vw":51.879294},{"c":51.87,"h":52.045,"l":51.665,"n":377,"o":51.725,"t":"2026-10-06T14:15:00Z","v":14411,"vw":51.91899},{"c":52.145,"h":52.17,"l":51.925,"n":233,"o":51.95,"t":"2026-10-06T14:30:00Z","v":6047,"vw":52.053214},{"c":52.0047,"h":52.32,"l":52.0047,"n":219,"o":52.21,"t":"2026-10-06T14:45:00Z","v":7405,"vw":52.20908},{"c":52.01,"h":52.19,"l":51.86,"n":355,"o":51.99,"t":"2026-10-06T15:00:00Z","v":15028,"vw":52.000233},{"c":51.97,"h":52.09,"l":51.96,"n":257,"o":52.07,"t":"2026-10-06T15:15:00Z","v":8632,"vw":52.014781},{"c":51.85,"h":52.01,"l":51.84,"n":333,"o":52,"t":"2026-10-06T15:30:00Z","v":11487,"vw":51.896252},{"c":51.79,"h":51.89,"l":51.77,"n":225,"o":51.89,"t":"2026-10-06T15:45:00Z","v":8305,"vw":51.828706},{"c":51.945,"h":51.945,"l":51.75,"n":426,"o":51.755,"t":"2026-10-06T16:00:00Z","v":16948,"vw":51.813142},{"c":51.87,"h":51.95,"l":51.855,"n":250,"o":51.935,"t":"2026-10-06T16:15:00Z","v":6140,"vw":51.912581},{"c":51.66,"h":51.87,"l":51.635,"n":357,"o":51.84,"t":"2026-10-06T16:30:00Z","v":13794,"vw":51.752364},{"c":51.85,"h":52.02,"l":51.595,"n":1036,"o":51.66,"t":"2026-10-06T16:45:00Z","v":70343,"vw":51.868822},{"c":51.835,"h":51.92,"l":51.71,"n":417,"o":51.9,"t":"2026-10-06T17:00:00Z","v":23817,"vw":51.812489},{"c":51.79,"h":51.895,"l":51.78,"n":555,"o":51.845,"t":"2026-10-06T17:15:00Z","v":41070,"vw":51.822053},{"c":51.81,"h":51.845,"l":51.685,"n":620,"o":51.79,"t":"2026-10-06T17:30:00Z","v":26726,"vw":51.749654},{"c":51.63,"h":51.82,"l":51.425,"n":687,"o":51.805,"t":"2026-10-06T17:45:00Z","v":78781,"vw":51.685049},{"c":51.72,"h":51.78,"l":51.6,"n":476,"o":51.655,"t":"2026-10-06T18:00:00Z","v":18990,"vw":51.688748},{"c":51.585,"h":51.77,"l":51.56,"n":572,"o":51.705,"t":"2026-10-06T18:15:00Z","v":22398,"vw":51.700169},{"c":52.05,"h":52.05,"l":51.615,"n":598,"o":51.63,"t":"2026-10-06T18:30:00Z","v":19697,"vw":51.782624},{"c":51.67,"h":52.27,"l":51.67,"n":700,"o":52.02,"t":"2026-10-06T18:45:00Z","v":26115,"vw":52.012743},{"c":51.59,"h":51.75,"l":51.56,"n":558,"o":51.66,"t":"2026-10-06T19:00:00Z","v":18695,"vw":51.658169},{"c":51.67,"h":51.76,"l":51.59,"n":747,"o":51.61,"t":"2026-10-06T19:15:00Z","v":33474,"vw":51.676359},{"c":51.5,"h":51.705,"l":51.5,"n":954,"o":51.65,"t":"2026-10-06T19:30:00Z","v":40002,"vw":51.61704},{"c":52.02,"h":52.235,"l":51.4925,"n":4355,"o":51.52,"t":"2026-10-06T19:45:00Z","v":304324,"vw":52.000644},{"c":52.05,"h":52.05,"l":52.05,"n":26,"o":52.05,"t":"2026-10-06T20:00:00Z","v":293184,"vw":52.05},{"c":51.7,"h":51.7,"l":51.59,"n":41,"o":51.59,"t":"2026-10-07T09:15:00Z","v":753,"vw":51.644054},{"c":51.585,"h":52.36,"l":51.52,"n":204,"o":51.83,"t":"2026-10-07T13:30:00Z","v":14681,"vw":51.776956},{"c":51.3,"h":51.72,"l":51.3,"n":146,"o":51.585,"t":"2026-10-07T13:45:00Z","v":4530,"vw":51.48239},{"c":51.35,"h":51.6,"l":51.35,"n":226,"o":51.46,"t":"2026-10-07T14:00:00Z","v":5467,"vw":51.474547},{"c":51.16,"h":51.53,"l":51.15,"n":238,"o":51.275,"t":"2026-10-07T14:15:00Z","v":14916,"vw":51.415809},{"c":50.885,"h":51.28,"l":50.885,"n":195,"o":51.2,"t":"2026-10-07T14:30:00Z","v":5171,"vw":51.209187},{"c":51.05,"h":51.12,"l":50.85,"n":212,"o":50.8825,"t":"2026-10-07T14:45:00Z","v":8426,"vw":50.959625},{"c":50.9,"h":51.0008,"l":50.825,"n":206,"o":50.9,"t":"2026-10-07T15:00:00Z","v":5685,"vw":50.909993},{"c":50.845,"h":50.94,"l":50.79,"n":143,"o":50.875,"t":"2026-10-07T15:15:00Z","v":4074,"vw":50.863637},{"c":50.935,"h":50.95,"l":50.785,"n":421,"o":50.84,"t":"2026-10-07T15:30:00Z","v":15085,"vw":50.878464},{"c":50.86,"h":50.925,"l":50.765,"n":335,"o":50.925,"t":"2026-10-07T15:45:00Z","v":12187,"vw":50.811474},{"c":51.05,"h":51.055,"l":50.77,"n":498,"o":50.83,"t":"2026-10-07T16:00:00Z","v":24119,"vw":50.84138},{"c":50.93,"h":51.055,"l":50.89,"n":289,"o":51.04,"t":"2026-10-07T16:15:00Z","v":9358,"vw":50.95848},{"c":50.7,"h":50.93,"l":50.665,"n":442,"o":50.93,"t":"2026-10-07T16:30:00Z","v":18985,"vw":50.792692},{"c":50.745,"h":50.76,"l":50.65,"n":374,"o":50.71,"t":"2026-10-07T16:45:00Z","v":13019,"vw":50.721621},{"c":50.905,"h":50.93,"l":50.71,"n":462,"o":50.73,"t":"2026-10-07T17:00:00Z","v":18570,"vw":50.827151},{"c":50.935,"h":51.1,"l":50.795,"n":447,"o":50.87,"t":"2026-10-07T17:15:00Z","v":22439,"vw":50.946031},{"c":50.76,"h":50.92,"l":50.725,"n":408,"o":50.88,"t":"2026-10-07T17:30:00Z","v":17882,"vw":50.814715},{"c":50.78,"h":50.825,"l":50.73,"n":270,"o":50.82,"t":"2026-10-07T17:45:00Z","v":12886,"vw":50.784828},{"c":50.93,"h":50.93,"l":50.775,"n":528,"o":50.775,"t":"2026-10-07T18:00:00Z","v":24574,"vw":50.853758},{"c":51.07,"h":51.17,"l":50.915,"n":437,"o":50.925,"t":"2026-10-07T18:15:00Z","v":20499,"vw":51.020873},{"c":50.965,"h":51.05,"l":50.935,"n":628,"o":51.04,"t":"2026-10-07T18:30:00Z","v":34556,"vw":50.991513},{"c":50.79,"h":50.95,"l":50.77,"n":528,"o":50.93,"t":"2026-10-07T18:45:00Z","v":19512,"vw":50.887544},{"c":50.72,"h":50.83,"l":50.6741,"n":435,"o":50.79,"t":"2026-10-07T19:00:00Z","v":14345,"vw":50.76205},{"c":50.87,"h":50.885,"l":50.715,"n":650,"o":50.72,"t":"2026-10-07T19:15:00Z","v":26929,"vw":50.815956},{"c":50.71,"h":50.85,"l":50.67,"n":787,"o":50.85,"t":"2026-10-07T19:30:00Z","v":30705,"vw":50.757164},{"c":50.73,"h":50.82,"l":50.57,"n":2639,"o":50.71,"t":"2026-10-07T19:45:00Z","v":153400,"vw":50.697731},{"c":50.7,"h":50.7,"l":50.7,"n":55,"o":50.7,"t":"2026-10-07T20:00:00Z","v":280429,"vw":50.7},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-10-08T11:00:00Z","v":100,"vw":50.9},{"c":50.41,"h":50.41,"l":50.41,"n":2,"o":50.41,"t":"2026-10-08T13:15:00Z","v":101,"vw":50.41},{"c":50.245,"h":50.46,"l":49.55,"n":380,"o":50.46,"t":"2026-10-08T13:30:00Z","v":25697,"vw":50.209016},{"c":50.27,"h":50.43,"l":50.24,"n":212,"o":50.24,"t":"2026-10-08T13:45:00Z","v":6456,"vw":50.350735},{"c":50.305,"h":50.5,"l":50.2425,"n":442,"o":50.27,"t":"2026-10-08T14:00:00Z","v":16013,"vw":50.380678},{"c":50.06,"h":50.245,"l":50.01,"n":320,"o":50.245,"t":"2026-10-08T14:15:00Z","v":9956,"vw":50.131165},{"c":50.07,"h":50.27,"l":50.01,"n":362,"o":50.07,"t":"2026-10-08T14:30:00Z","v":11015,"vw":50.129878},{"c":49.925,"h":50.175,"l":49.925,"n":337,"o":50.1,"t":"2026-10-08T14:45:00Z","v":10940,"vw":50.05846},{"c":49.78,"h":49.955,"l":49.78,"n":215,"o":49.925,"t":"2026-10-08T15:00:00Z","v":9931,"vw":49.886435},{"c":49.7336,"h":49.81,"l":49.7,"n":183,"o":49.74,"t":"2026-10-08T15:15:00Z","v":8837,"vw":49.754199},{"c":49.68,"h":49.79,"l":49.605,"n":318,"o":49.755,"t":"2026-10-08T15:30:00Z","v":11638,"vw":49.684624},{"c":49.65,"h":49.75,"l":49.59,"n":244,"o":49.72,"t":"2026-10-08T15:45:00Z","v":7295,"vw":49.661579},{"c":49.77,"h":49.79,"l":49.635,"n":204,"o":49.635,"t":"2026-10-08T16:00:00Z","v":6384,"vw":49.729841},{"c":50.25,"h":50.29,"l":49.8,"n":568,"o":49.8,"t":"2026-10-08T16:15:00Z","v":26972,"vw":50.03893},{"c":50.23,"h":50.29,"l":50.17,"n":281,"o":50.235,"t":"2026-10-08T16:30:00Z","v":11059,"vw":50.236151},{"c":50.33,"h":50.44,"l":50.19,"n":291,"o":50.29,"t":"2026-10-08T16:45:00Z","v":10781,"vw":50.314266},{"c":50.345,"h":50.35,"l":50.145,"n":214,"o":50.22,"t":"2026-10-08T17:00:00Z","v":8153,"vw":50.228861},{"c":50.55,"h":50.59,"l":50.34,"n":381,"o":50.345,"t":"2026-10-08T17:15:00Z","v":16916,"vw":50.486642},{"c":50.765,"h":50.78,"l":50.56,"n":312,"o":50.56,"t":"2026-10-08T17:30:00Z","v":14337,"vw":50.653975},{"c":50.75,"h":50.9025,"l":50.68,"n":454,"o":50.78,"t":"2026-10-08T17:45:00Z","v":24794,"vw":50.788225},{"c":50.63,"h":50.71,"l":50.6,"n":204,"o":50.625,"t":"2026-10-08T18:00:00Z","v":6741,"vw":50.662759},{"c":50.385,"h":50.62,"l":50.3599,"n":279,"o":50.62,"t":"2026-10-08T18:15:00Z","v":7664,"vw":50.454683},{"c":50.34,"h":50.42,"l":50.34,"n":304,"o":50.385,"t":"2026-10-08T18:30:00Z","v":9454,"vw":50.373572},{"c":50.355,"h":50.4,"l":50.295,"n":338,"o":50.375,"t":"2026-10-08T18:45:00Z","v":11177,"vw":50.361885},{"c":50.65,"h":50.685,"l":50.37,"n":461,"o":50.38,"t":"2026-10-08T19:00:00Z","v":17798,"vw":50.554054},{"c":50.485,"h":50.635,"l":50.485,"n":690,"o":50.63,"t":"2026-10-08T19:15:00Z","v":28031,"vw":50.536031},{"c":50.39,"h":50.49,"l":50.39,"n":857,"o":50.485,"t":"2026-10-08T19:30:00Z","v":37902,"vw":50.441842},{"c":50.38,"h":50.53,"l":50.295,"n":2487,"o":50.408,"t":"2026-10-08T19:45:00Z","v":126421,"vw":50.408118},{"c":50.37,"h":50.37,"l":50.37,"n":30,"o":50.37,"t":"2026-10-08T20:00:00Z","v":145825,"vw":50.37},{"c":50.41,"h":50.755,"l":50.19,"n":118,"o":50.61,"t":"2026-10-09T13:30:00Z","v":19639,"vw":50.592532},{"c":50.11,"h":50.1832,"l":49.88,"n":128,"o":50.02,"t":"2026-10-09T13:45:00Z","v":5497,"vw":50.089925},{"c":50.085,"h":50.15,"l":50.06,"n":185,"o":50.12,"t":"2026-10-09T14:00:00Z","v":6551,"vw":50.126579},{"c":50.205,"h":50.235,"l":50.09,"n":191,"o":50.09,"t":"2026-10-09T14:15:00Z","v":9153,"vw":50.158541},{"c":50.19,"h":50.2,"l":49.96,"n":236,"o":50.195,"t":"2026-10-09T14:30:00Z","v":8116,"vw":50.13222},{"c":50.13,"h":50.29,"l":50.06,"n":141,"o":50.23,"t":"2026-10-09T14:45:00Z","v":6609,"vw":50.215205},{"c":50.07,"h":50.17,"l":50.005,"n":201,"o":50.14,"t":"2026-10-09T15:00:00Z","v":5477,"vw":50.104285},{"c":50.1,"h":50.155,"l":50.02,"n":211,"o":50.07,"t":"2026-10-09T15:15:00Z","v":7326,"vw":50.093378},{"c":49.83,"h":50.125,"l":49.83,"n":201,"o":50.095,"t":"2026-10-09T15:30:00Z","v":10555,"vw":49.984821},{"c":49.89,"h":49.89,"l":49.825,"n":132,"o":49.83,"t":"2026-10-09T15:45:00Z","v":4940,"vw":49.8614},{"c":49.755,"h":49.97,"l":49.755,"n":229,"o":49.865,"t":"2026-10-09T16:00:00Z","v":8412,"vw":49.864157},{"c":49.91,"h":49.91,"l":49.7,"n":270,"o":49.725,"t":"2026-10-09T16:15:00Z","v":9340,"vw":49.770129},{"c":49.71,"h":49.83,"l":49.6,"n":252,"o":49.83,"t":"2026-10-09T16:30:00Z","v":8915,"vw":49.729422},{"c":49.5,"h":49.77,"l":49.49,"n":259,"o":49.77,"t":"2026-10-09T16:45:00Z","v":8429,"vw":49.624326},{"c":49.38,"h":49.58,"l":49.38,"n":300,"o":49.475,"t":"2026-10-09T17:00:00Z","v":10532,"vw":49.505261},{"c":49.4,"h":49.45,"l":49.3475,"n":237,"o":49.35,"t":"2026-10-09T17:15:00Z","v":11511,"vw":49.400133},{"c":49.48,"h":49.56,"l":49.35,"n":430,"o":49.42,"t":"2026-10-09T17:30:00Z","v":15808,"vw":49.423827},{"c":49.62,"h":49.62,"l":49.5,"n":255,"o":49.55,"t":"2026-10-09T17:45:00Z","v":8696,"vw":49.56245},{"c":49.51,"h":49.63,"l":49.44,"n":400,"o":49.63,"t":"2026-10-09T18:00:00Z","v":15546,"vw":49.517912},{"c":49.6,"h":49.6,"l":49.51,"n":368,"o":49.52,"t":"2026-10-09T18:15:00Z","v":10365,"vw":49.553152},{"c":49.455,"h":49.61,"l":49.455,"n":416,"o":49.575,"t":"2026-10-09T18:30:00Z","v":14968,"vw":49.573355},{"c":49.64,"h":49.64,"l":49.42,"n":359,"o":49.42,"t":"2026-10-09T18:45:00Z","v":10694,"vw":49.568627},{"c":49.78,"h":49.785,"l":49.6184,"n":485,"o":49.63,"t":"2026-10-09T19:00:00Z","v":15881,"vw":49.698512},{"c":49.59,"h":49.82,"l":49.54,"n":600,"o":49.775,"t":"2026-10-09T19:15:00Z","v":23104,"vw":49.695557},{"c":49.57,"h":49.655,"l":49.55,"n":641,"o":49.62,"t":"2026-10-09T19:30:00Z","v":23185,"vw":49.605682},{"c":49.515,"h":49.63,"l":49.4042,"n":2179,"o":49.55,"t":"2026-10-09T19:45:00Z","v":95288,"vw":49.50785},{"c":49.51,"h":49.51,"l":49.51,"n":24,"o":49.51,"t":"2026-10-09T20:00:00Z","v":93622,"vw":49.51},{"c":49.14,"h":49.14,"l":49.14,"n":13,"o":49.14,"t":"2026-10-12T13:15:00Z","v":1146,"vw":49.14},{"c":48.8,"h":49.35,"l":48.5031,"n":104,"o":49.35,"t":"2026-10-12T13:30:00Z","v":12840,"vw":49.209602},{"c":49.04,"h":49.04,"l":48.835,"n":60,"o":48.835,"t":"2026-10-12T13:45:00Z","v":2040,"vw":49.011543},{"c":49.32,"h":49.32,"l":48.95,"n":149,"o":49.05,"t":"2026-10-12T14:00:00Z","v":2906,"vw":49.136463},{"c":49.37,"h":49.37,"l":49.17,"n":202,"o":49.25,"t":"2026-10-12T14:15:00Z","v":5251,"vw":49.25062},{"c":49.63,"h":49.69,"l":49.37,"n":205,"o":49.37,"t":"2026-10-12T14:30:00Z","v":6237,"vw":49.513926},{"c":49.66,"h":49.73,"l":49.63,"n":196,"o":49.65,"t":"2026-10-12T14:45:00Z","v":3501,"vw":49.673928},{"c":49.455,"h":49.67,"l":49.45,"n":265,"o":49.67,"t":"2026-10-12T15:00:00Z","v":6848,"vw":49.537338},{"c":49.43,"h":49.49,"l":49.385,"n":121,"o":49.49,"t":"2026-10-12T15:15:00Z","v":3472,"vw":49.457967},{"c":49.435,"h":49.49,"l":49.405,"n":179,"o":49.44,"t":"2026-10-12T15:30:00Z","v":4621,"vw":49.46488},{"c":49.38,"h":49.435,"l":49.3,"n":196,"o":49.435,"t":"2026-10-12T15:45:00Z","v":4157,"vw":49.388019},{"c":49.46,"h":49.51,"l":49.395,"n":144,"o":49.43,"t":"2026-10-12T16:00:00Z","v":3786,"vw":49.456122},{"c":49.57,"h":49.59,"l":49.42,"n":230,"o":49.42,"t":"2026-10-12T16:15:00Z","v":5774,"vw":49.544645},{"c":49.64,"h":49.64,"l":49.49,"n":303,"o":49.545,"t":"2026-10-12T16:30:00Z","v":9425,"vw":49.536455},{"c":49.66,"h":49.69,"l":49.59,"n":342,"o":49.64,"t":"2026-10-12T16:45:00Z","v":10827,"vw":49.637839},{"c":49.64,"h":49.66,"l":49.62,"n":206,"o":49.66,"t":"2026-10-12T17:00:00Z","v":5027,"vw":49.639598},{"c":49.92,"h":49.97,"l":49.62,"n":333,"o":49.63,"t":"2026-10-12T17:15:00Z","v":15692,"vw":49.832938},{"c":50.025,"h":50.1,"l":49.905,"n":262,"o":49.95,"t":"2026-10-12T17:30:00Z","v":9711,"vw":50.005308},{"c":50.1,"h":50.145,"l":50.02,"n":154,"o":50.02,"t":"2026-10-12T17:45:00Z","v":4157,"vw":50.098961},{"c":50.11,"h":50.15,"l":50.05,"n":291,"o":50.09,"t":"2026-10-12T18:00:00Z","v":8802,"vw":50.121072},{"c":50.09,"h":50.16,"l":50.05,"n":234,"o":50.07,"t":"2026-10-12T18:15:00Z","v":5001,"vw":50.092143},{"c":50.22,"h":50.27,"l":50.095,"n":314,"o":50.11,"t":"2026-10-12T18:30:00Z","v":10884,"vw":50.142725},{"c":50.25,"h":50.26,"l":50.13,"n":386,"o":50.21,"t":"2026-10-12T18:45:00Z","v":12374,"vw":50.197303},{"c":50.28,"h":50.32,"l":50.22,"n":356,"o":50.23,"t":"2026-10-12T19:00:00Z","v":9899,"vw":50.262163},{"c":50.33,"h":50.37,"l":50.27,"n":521,"o":50.27,"t":"2026-10-12T19:15:00Z","v":14772,"vw":50.321666},{"c":50.335,"h":50.335,"l":50.2,"n":619,"o":50.27,"t":"2026-10-12T19:30:00Z","v":25745,"vw":50.262571},{"c":50.18,"h":50.3,"l":50.07,"n":2554,"o":50.3,"t":"2026-10-12T19:45:00Z","v":126349,"vw":50.203367},{"c":50.18,"h":50.18,"l":50.18,"n":25,"o":50.18,"t":"2026-10-12T20:00:00Z","v":160137,"vw":50.18},{"c":50.2,"h":50.2,"l":50.2,"n":10,"o":50.2,"t":"2026-10-13T12:45:00Z","v":608,"vw":50.2},{"c":50.13,"h":50.46,"l":49.925,"n":67,"o":50.22,"t":"2026-10-13T13:30:00Z","v":9359,"vw":50.208094},{"c":49.815,"h":50.27,"l":49.69,"n":133,"o":50.14,"t":"2026-10-13T13:45:00Z","v":4098,"vw":50.031197},{"c":49.755,"h":49.805,"l":49.53,"n":78,"o":49.805,"t":"2026-10-13T14:00:00Z","v":5396,"vw":49.696385},{"c":49.9325,"h":49.9325,"l":49.59,"n":181,"o":49.735,"t":"2026-10-13T14:15:00Z","v":4571,"vw":49.764214},{"c":49.95,"h":49.99,"l":49.88,"n":133,"o":49.88,"t":"2026-10-13T14:30:00Z","v":3175,"vw":49.941876},{"c":49.98,"h":50.05,"l":49.82,"n":205,"o":49.82,"t":"2026-10-13T14:45:00Z","v":5901,"vw":49.910738},{"c":50.05,"h":50.09,"l":49.96,"n":111,"o":49.98,"t":"2026-10-13T15:00:00Z","v":3080,"vw":50.026176},{"c":50.065,"h":50.12,"l":49.91,"n":311,"o":50.0828,"t":"2026-10-13T15:15:00Z","v":16134,"vw":50.045171},{"c":50.11,"h":50.21,"l":50.06,"n":166,"o":50.065,"t":"2026-10-13T15:30:00Z","v":4421,"vw":50.133237},{"c":50.07,"h":50.16,"l":50.06,"n":126,"o":50.06,"t":"2026-10-13T15:45:00Z","v":4503,"vw":50.081089},{"c":50.24,"h":50.25,"l":50.11,"n":304,"o":50.17,"t":"2026-10-13T16:00:00Z","v":15408,"vw":50.163156},{"c":50.12,"h":50.27,"l":50.1,"n":167,"o":50.199,"t":"2026-10-13T16:15:00Z","v":5672,"vw":50.212005},{"c":50.235,"h":50.26,"l":50.105,"n":271,"o":50.105,"t":"2026-10-13T16:30:00Z","v":11662,"vw":50.199955},{"c":50.225,"h":50.31,"l":50.225,"n":175,"o":50.24,"t":"2026-10-13T16:45:00Z","v":5993,"vw":50.275456},{"c":50.265,"h":50.3,"l":50.19,"n":199,"o":50.21,"t":"2026-10-13T17:00:00Z","v":4985,"vw":50.244696},{"c":50.29,"h":50.29,"l":50.16,"n":283,"o":50.25,"t":"2026-10-13T17:15:00Z","v":7846,"vw":50.236243},{"c":50.46,"h":50.475,"l":50.3,"n":360,"o":50.3,"t":"2026-10-13T17:30:00Z","v":9901,"vw":50.404302},{"c":50.27,"h":50.43,"l":50.25,"n":332,"o":50.43,"t":"2026-10-13T17:45:00Z","v":10721,"vw":50.355798},{"c":50.445,"h":50.48,"l":50.2,"n":247,"o":50.24,"t":"2026-10-13T18:00:00Z","v":11108,"vw":50.265578},{"c":50.535,"h":50.535,"l":50.44,"n":389,"o":50.495,"t":"2026-10-13T18:15:00Z","v":9897,"vw":50.484674},{"c":50.56,"h":50.56,"l":50.46,"n":406,"o":50.55,"t":"2026-10-13T18:30:00Z","v":12772,"vw":50.508064},{"c":50.715,"h":50.715,"l":50.5,"n":400,"o":50.52,"t":"2026-10-13T18:45:00Z","v":14076,"vw":50.637178},{"c":50.95,"h":50.98,"l":50.7325,"n":568,"o":50.76,"t":"2026-10-13T19:00:00Z","v":23037,"vw":50.83556},{"c":50.93,"h":51.065,"l":50.88,"n":613,"o":50.93,"t":"2026-10-13T19:15:00Z","v":21262,"vw":50.930949},{"c":51.06,"h":51.06,"l":50.815,"n":725,"o":50.9,"t":"2026-10-13T19:30:00Z","v":23959,"vw":50.951784},{"c":50.84,"h":51.03,"l":50.765,"n":2186,"o":51.025,"t":"2026-10-13T19:45:00Z","v":108199,"vw":50.868681},{"c":50.83,"h":50.83,"l":50.83,"n":33,"o":50.83,"t":"2026-10-13T20:00:00Z","v":134740,"vw":50.83},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-13T22:00:00Z","v":221,"vw":51.3},{"c":50.443,"h":50.443,"l":50.443,"n":1,"o":50.443,"t":"2026-10-13T22:45:00Z","v":100,"vw":50.443},{"c":49.64,"h":50.58,"l":49.64,"n":146,"o":50.53,"t":"2026-10-14T13:30:00Z","v":11620,"vw":50.414375},{"c":50.01,"h":50.21,"l":49.95,"n":119,"o":50.04,"t":"2026-10-14T13:45:00Z","v":3875,"vw":50.028326},{"c":49.605,"h":50.34,"l":49.59,"n":412,"o":50.28,"t":"2026-10-14T14:00:00Z","v":14467,"vw":49.813191},{"c":49.51,"h":49.7,"l":49.51,"n":457,"o":49.56,"t":"2026-10-14T14:15:00Z","v":13498,"vw":49.591332},{"c":49.64,"h":49.65,"l":49.525,"n":296,"o":49.58,"t":"2026-10-14T14:30:00Z","v":10672,"vw":49.584663},{"c":49.195,"h":49.54,"l":49.19,"n":257,"o":49.54,"t":"2026-10-14T14:45:00Z","v":10308,"vw":49.313815},{"c":49.09,"h":49.21,"l":49.03,"n":406,"o":49.21,"t":"2026-10-14T15:00:00Z","v":13539,"vw":49.107282},{"c":48.88,"h":49.12,"l":48.86,"n":369,"o":49.09,"t":"2026-10-14T15:15:00Z","v":17586,"vw":48.989259},{"c":48.9,"h":48.99,"l":48.87,"n":346,"o":48.87,"t":"2026-10-14T15:30:00Z","v":11157,"vw":48.929727},{"c":49.01,"h":49.06,"l":48.98,"n":353,"o":48.98,"t":"2026-10-14T15:45:00Z","v":13147,"vw":49.013204},{"c":49.13,"h":49.16,"l":48.98,"n":360,"o":49.06,"t":"2026-10-14T16:00:00Z","v":14346,"vw":49.067801},{"c":48.995,"h":49.12,"l":48.975,"n":333,"o":49.1197,"t":"2026-10-14T16:15:00Z","v":11594,"vw":49.033103},{"c":48.92,"h":49.07,"l":48.92,"n":341,"o":49.03,"t":"2026-10-14T16:30:00Z","v":12712,"vw":49.009636},{"c":48.59,"h":48.91,"l":48.55,"n":478,"o":48.91,"t":"2026-10-14T16:45:00Z","v":19515,"vw":48.657048},{"c":48.715,"h":48.715,"l":48.62,"n":420,"o":48.63,"t":"2026-10-14T17:00:00Z","v":13189,"vw":48.65309},{"c":49.04,"h":49.06,"l":48.73,"n":414,"o":48.73,"t":"2026-10-14T17:15:00Z","v":17912,"vw":48.952162},{"c":49.055,"h":49.34,"l":49.05,"n":572,"o":49.06,"t":"2026-10-14T17:30:00Z","v":32805,"vw":49.153243},{"c":49.075,"h":49.22,"l":49,"n":295,"o":49.1,"t":"2026-10-14T17:45:00Z","v":16021,"vw":49.101361},{"c":49.02,"h":49.14,"l":48.845,"n":428,"o":49.14,"t":"2026-10-14T18:00:00Z","v":30551,"vw":49.033647},{"c":49.125,"h":49.135,"l":48.97,"n":496,"o":48.99,"t":"2026-10-14T18:15:00Z","v":22783,"vw":49.055938},{"c":49.15,"h":49.17,"l":49.012,"n":403,"o":49.13,"t":"2026-10-14T18:30:00Z","v":15606,"vw":49.088318},{"c":49.26,"h":49.315,"l":49.1,"n":547,"o":49.1,"t":"2026-10-14T18:45:00Z","v":32365,"vw":49.162787},{"c":49.34,"h":49.41,"l":49.265,"n":525,"o":49.29,"t":"2026-10-14T19:00:00Z","v":25208,"vw":49.346333},{"c":49.31,"h":49.39,"l":49.25,"n":698,"o":49.355,"t":"2026-10-14T19:15:00Z","v":39425,"vw":49.317029},{"c":49.465,"h":49.56,"l":49.21,"n":1082,"o":49.29,"t":"2026-10-14T19:30:00Z","v":60013,"vw":49.394664},{"c":49.77,"h":49.87,"l":49.4,"n":2812,"o":49.48,"t":"2026-10-14T19:45:00Z","v":168302,"vw":49.668969},{"c":49.77,"h":49.77,"l":49.77,"n":38,"o":49.77,"t":"2026-10-14T20:00:00Z","v":141642,"vw":49.77},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-15T11:00:00Z","v":500,"vw":49.9},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-15T12:00:00Z","v":1000,"vw":49.88},{"c":49.9,"h":49.9,"l":49.9,"n":2,"o":49.9,"t":"2026-10-15T12:15:00Z","v":1000,"vw":49.9},{"c":50.28,"h":50.795,"l":50.03,"n":135,"o":50.03,"t":"2026-10-15T13:30:00Z","v":8257,"vw":50.223414},{"c":51.06,"h":51.06,"l":50.11,"n":230,"o":50.27,"t":"2026-10-15T13:45:00Z","v":15241,"vw":50.735738},{"c":51.07,"h":51.07,"l":50.7766,"n":351,"o":50.895,"t":"2026-10-15T14:00:00Z","v":10861,"vw":50.936835},{"c":51.19,"h":51.26,"l":51.07,"n":398,"o":51.07,"t":"2026-10-15T14:15:00Z","v":12948,"vw":51.159337},{"c":51.2,"h":51.43,"l":51.12,"n":429,"o":51.18,"t":"2026-10-15T14:30:00Z","v":14041,"vw":51.29903},{"c":51.215,"h":51.27,"l":50.97,"n":489,"o":51.18,"t":"2026-10-15T14:45:00Z","v":23318,"vw":51.16174},{"c":51.46,"h":51.54,"l":51.22,"n":645,"o":51.24,"t":"2026-10-15T15:00:00Z","v":26984,"vw":51.343698},{"c":51.28,"h":51.52,"l":51.26,"n":450,"o":51.46,"t":"2026-10-15T15:15:00Z","v":16556,"vw":51.412983},{"c":50.755,"h":51.32,"l":50.66,"n":625,"o":51.32,"t":"2026-10-15T15:30:00Z","v":47767,"vw":51.168124},{"c":50.82,"h":50.91,"l":50.4401,"n":406,"o":50.91,"t":"2026-10-15T15:45:00Z","v":14351,"vw":50.606765},{"c":50.44,"h":50.74,"l":50.44,"n":327,"o":50.74,"t":"2026-10-15T16:00:00Z","v":12483,"vw":50.57312},{"c":50.485,"h":50.51,"l":50.335,"n":292,"o":50.37,"t":"2026-10-15T16:15:00Z","v":12275,"vw":50.446669},{"c":50.45,"h":50.46,"l":50.265,"n":376,"o":50.44,"t":"2026-10-15T16:30:00Z","v":10628,"vw":50.350615},{"c":50.56,"h":50.6,"l":50.425,"n":270,"o":50.425,"t":"2026-10-15T16:45:00Z","v":15063,"vw":50.516459},{"c":50.54,"h":50.58,"l":50.485,"n":275,"o":50.54,"t":"2026-10-15T17:00:00Z","v":8194,"vw":50.523583},{"c":50.55,"h":50.62,"l":50.53,"n":266,"o":50.53,"t":"2026-10-15T17:15:00Z","v":4753,"vw":50.57717},{"c":50.545,"h":50.745,"l":50.485,"n":645,"o":50.63,"t":"2026-10-15T17:30:00Z","v":45613,"vw":50.59981},{"c":50.63,"h":50.675,"l":50.45,"n":465,"o":50.53,"t":"2026-10-15T17:45:00Z","v":35419,"vw":50.527131},{"c":50.54,"h":50.65,"l":50.43,"n":530,"o":50.575,"t":"2026-10-15T18:00:00Z","v":49316,"vw":50.562635},{"c":50.425,"h":50.54,"l":50.41,"n":539,"o":50.54,"t":"2026-10-15T18:15:00Z","v":14518,"vw":50.475094},{"c":50.545,"h":50.6,"l":50.4,"n":438,"o":50.42,"t":"2026-10-15T18:30:00Z","v":21529,"vw":50.489438},{"c":50.475,"h":50.54,"l":50.445,"n":540,"o":50.54,"t":"2026-10-15T18:45:00Z","v":24519,"vw":50.508352},{"c":50.45,"h":50.54,"l":50.41,"n":627,"o":50.47,"t":"2026-10-15T19:00:00Z","v":41943,"vw":50.485112},{"c":50.675,"h":50.875,"l":50.46,"n":808,"o":50.51,"t":"2026-10-15T19:15:00Z","v":62752,"vw":50.674505},{"c":50.68,"h":50.9,"l":50.56,"n":931,"o":50.675,"t":"2026-10-15T19:30:00Z","v":52282,"vw":50.777567},{"c":50.5,"h":50.7,"l":50.43,"n":2563,"o":50.68,"t":"2026-10-15T19:45:00Z","v":197541,"vw":50.575143},{"c":50.48,"h":50.48,"l":50.48,"n":18,"o":50.48,"t":"2026-10-15T20:00:00Z","v":163903,"vw":50.48},{"c":50.62,"h":51.2,"l":50.185,"n":97,"o":50.78,"t":"2026-10-16T13:30:00Z","v":11468,"vw":50.75933},{"c":50.685,"h":50.97,"l":50.565,"n":357,"o":50.755,"t":"2026-10-16T13:45:00Z","v":15013,"vw":50.694383},{"c":50.605,"h":50.93,"l":50.56,"n":374,"o":50.685,"t":"2026-10-16T14:00:00Z","v":16600,"vw":50.733813},{"c":50.775,"h":50.94,"l":50.5,"n":342,"o":50.605,"t":"2026-10-16T14:15:00Z","v":15186,"vw":50.660732},{"c":50.535,"h":50.8,"l":50.535,"n":193,"o":50.765,"t":"2026-10-16T14:30:00Z","v":4934,"vw":50.679542},{"c":50.44,"h":50.665,"l":50.44,"n":327,"o":50.545,"t":"2026-10-16T14:45:00Z","v":22708,"vw":50.585082},{"c":50.44,"h":50.465,"l":50.345,"n":299,"o":50.445,"t":"2026-10-16T15:00:00Z","v":9422,"vw":50.407012},{"c":50.45,"h":50.55,"l":50.39,"n":319,"o":50.48,"t":"2026-10-16T15:15:00Z","v":9250,"vw":50.474476},{"c":50.15,"h":50.45,"l":50.15,"n":490,"o":50.45,"t":"2026-10-16T15:30:00Z","v":28533,"vw":50.308899},{"c":50.15,"h":50.344,"l":50.11,"n":244,"o":50.12,"t":"2026-10-16T15:45:00Z","v":7202,"vw":50.221425},{"c":50.46,"h":50.46,"l":50.18,"n":216,"o":50.21,"t":"2026-10-16T16:00:00Z","v":5481,"vw":50.296446},{"c":50.185,"h":50.44,"l":50.185,"n":217,"o":50.44,"t":"2026-10-16T16:15:00Z","v":9850,"vw":50.388708},{"c":50.095,"h":50.145,"l":50,"n":294,"o":50.105,"t":"2026-10-16T16:30:00Z","v":7478,"vw":50.075205},{"c":49.98,"h":50.105,"l":49.95,"n":260,"o":50.1,"t":"2026-10-16T16:45:00Z","v":8211,"vw":50.045166},{"c":49.685,"h":49.89,"l":49.66,"n":288,"o":49.89,"t":"2026-10-16T17:00:00Z","v":6421,"vw":49.726125},{"c":49.955,"h":50,"l":49.685,"n":283,"o":49.685,"t":"2026-10-16T17:15:00Z","v":7861,"vw":49.830147},{"c":50.15,"h":50.22,"l":49.935,"n":396,"o":49.955,"t":"2026-10-16T17:30:00Z","v":10126,"vw":50.038137},{"c":49.925,"h":50.14,"l":49.88,"n":355,"o":50.14,"t":"2026-10-16T17:45:00Z","v":9006,"vw":50.000362},{"c":49.92,"h":49.98,"l":49.845,"n":299,"o":49.92,"t":"2026-10-16T18:00:00Z","v":7955,"vw":49.916315},{"c":49.925,"h":49.9799,"l":49.86,"n":293,"o":49.86,"t":"2026-10-16T18:15:00Z","v":6915,"vw":49.921079},{"c":49.92,"h":50.015,"l":49.835,"n":368,"o":49.92,"t":"2026-10-16T18:30:00Z","v":10571,"vw":49.923245},{"c":49.89,"h":49.97,"l":49.88,"n":350,"o":49.92,"t":"2026-10-16T18:45:00Z","v":9756,"vw":49.914942},{"c":50.015,"h":50.075,"l":49.85,"n":447,"o":49.89,"t":"2026-10-16T19:00:00Z","v":10119,"vw":49.950713},{"c":49.73,"h":50.02,"l":49.69,"n":557,"o":50.015,"t":"2026-10-16T19:15:00Z","v":17906,"vw":49.830377},{"c":49.43,"h":49.77,"l":49.4,"n":764,"o":49.73,"t":"2026-10-16T19:30:00Z","v":32546,"vw":49.569422},{"c":49.28,"h":49.57,"l":49.19,"n":4159,"o":49.46,"t":"2026-10-16T19:45:00Z","v":282105,"vw":49.343393},{"c":49.28,"h":49.28,"l":49.28,"n":38,"o":49.28,"t":"2026-10-16T20:00:00Z","v":151193,"vw":49.28},{"c":49.26,"h":49.805,"l":49,"n":90,"o":49.69,"t":"2026-10-19T13:30:00Z","v":12072,"vw":49.502702},{"c":49.34,"h":49.555,"l":49.15,"n":189,"o":49.47,"t":"2026-10-19T13:45:00Z","v":5731,"vw":49.366085},{"c":49.4,"h":49.45,"l":49.325,"n":137,"o":49.45,"t":"2026-10-19T14:00:00Z","v":3243,"vw":49.404909},{"c":49.46,"h":49.56,"l":49.41,"n":182,"o":49.49,"t":"2026-10-19T14:15:00Z","v":7249,"vw":49.442538},{"c":49.28,"h":49.38,"l":49.28,"n":187,"o":49.38,"t":"2026-10-19T14:30:00Z","v":3707,"vw":49.336019},{"c":49.33,"h":49.42,"l":49.25,"n":250,"o":49.37,"t":"2026-10-19T14:45:00Z","v":14262,"vw":49.314482},{"c":49.58,"h":49.58,"l":49.34,"n":329,"o":49.34,"t":"2026-10-19T15:00:00Z","v":10320,"vw":49.47869},{"c":49.65,"h":49.715,"l":49.54,"n":297,"o":49.595,"t":"2026-10-19T15:15:00Z","v":7696,"vw":49.580003},{"c":49.745,"h":49.745,"l":49.61,"n":127,"o":49.61,"t":"2026-10-19T15:30:00Z","v":4264,"vw":49.649457},{"c":49.64,"h":49.68,"l":49.57,"n":277,"o":49.58,"t":"2026-10-19T15:45:00Z","v":9018,"vw":49.62239},{"c":49.41,"h":49.6,"l":49.3924,"n":238,"o":49.6,"t":"2026-10-19T16:00:00Z","v":9266,"vw":49.48263},{"c":49.285,"h":49.47,"l":49.285,"n":464,"o":49.4,"t":"2026-10-19T16:15:00Z","v":12335,"vw":49.40387},{"c":49.43,"h":49.44,"l":49.2,"n":457,"o":49.28,"t":"2026-10-19T16:30:00Z","v":17306,"vw":49.282663},{"c":49.55,"h":49.56,"l":49.395,"n":223,"o":49.395,"t":"2026-10-19T16:45:00Z","v":6169,"vw":49.487237},{"c":49.555,"h":49.555,"l":49.44,"n":326,"o":49.495,"t":"2026-10-19T17:00:00Z","v":6989,"vw":49.478599},{"c":49.55,"h":49.625,"l":49.46,"n":315,"o":49.49,"t":"2026-10-19T17:15:00Z","v":10718,"vw":49.536257},{"c":49.525,"h":49.525,"l":49.37,"n":361,"o":49.45,"t":"2026-10-19T17:30:00Z","v":15262,"vw":49.444655},{"c":49.42,"h":49.515,"l":49.37,"n":293,"o":49.515,"t":"2026-10-19T17:45:00Z","v":10933,"vw":49.427475},{"c":49.48,"h":49.48,"l":49.4,"n":353,"o":49.415,"t":"2026-10-19T18:00:00Z","v":10527,"vw":49.437648},{"c":49.505,"h":49.56,"l":49.44,"n":299,"o":49.44,"t":"2026-10-19T18:15:00Z","v":6636,"vw":49.5175},{"c":49.575,"h":49.62,"l":49.4112,"n":376,"o":49.49,"t":"2026-10-19T18:30:00Z","v":13564,"vw":49.486378},{"c":49.785,"h":49.785,"l":49.5578,"n":432,"o":49.575,"t":"2026-10-19T18:45:00Z","v":15847,"vw":49.648191},{"c":49.7,"h":49.81,"l":49.7,"n":515,"o":49.785,"t":"2026-10-19T19:00:00Z","v":17514,"vw":49.759739},{"c":49.73,"h":49.8,"l":49.66,"n":571,"o":49.73,"t":"2026-10-19T19:15:00Z","v":19042,"vw":49.726558},{"c":49.74,"h":49.74,"l":49.635,"n":723,"o":49.69,"t":"2026-10-19T19:30:00Z","v":25582,"vw":49.679466},{"c":49.89,"h":49.92,"l":49.605,"n":2491,"o":49.76,"t":"2026-10-19T19:45:00Z","v":115416,"vw":49.82364},{"c":49.89,"h":49.89,"l":49.89,"n":22,"o":49.89,"t":"2026-10-19T20:00:00Z","v":112377,"vw":49.89},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-20T13:15:00Z","v":1998,"vw":50},{"c":50.39,"h":50.39,"l":50.11,"n":139,"o":50.23,"t":"2026-10-20T13:30:00Z","v":8151,"vw":50.207392},{"c":50.25,"h":50.31,"l":50.1,"n":70,"o":50.305,"t":"2026-10-20T13:45:00Z","v":1534,"vw":50.238809},{"c":49.945,"h":50.14,"l":49.8375,"n":298,"o":50.14,"t":"2026-10-20T14:00:00Z","v":10234,"vw":49.964855},{"c":50.51,"h":50.52,"l":49.685,"n":419,"o":49.84,"t":"2026-10-20T14:15:00Z","v":11096,"vw":50.068736},{"c":50.34,"h":50.58,"l":50.14,"n":471,"o":50.5,"t":"2026-10-20T14:30:00Z","v":24776,"vw":50.305518},{"c":50.42,"h":50.43,"l":50.18,"n":374,"o":50.34,"t":"2026-10-20T14:45:00Z","v":18292,"vw":50.294045},{"c":50.29,"h":50.39,"l":50.12,"n":1117,"o":50.385,"t":"2026-10-20T15:00:00Z","v":78739,"vw":50.239047},{"c":50.31,"h":50.42,"l":50.31,"n":153,"o":50.42,"t":"2026-10-20T15:15:00Z","v":3677,"vw":50.371},{"c":50.355,"h":50.425,"l":50.2,"n":525,"o":50.3,"t":"2026-10-20T15:30:00Z","v":28441,"vw":50.299095},{"c":50.185,"h":50.28,"l":50.175,"n":202,"o":50.245,"t":"2026-10-20T15:45:00Z","v":5546,"vw":50.247852},{"c":49.995,"h":50.24,"l":49.995,"n":227,"o":50.23,"t":"2026-10-20T16:00:00Z","v":7678,"vw":50.157738},{"c":49.99,"h":50.19,"l":49.89,"n":383,"o":50.06,"t":"2026-10-20T16:15:00Z","v":16062,"vw":50.027869},{"c":49.95,"h":50.13,"l":49.9,"n":499,"o":49.99,"t":"2026-10-20T16:30:00Z","v":25894,"vw":50.040045},{"c":49.835,"h":50.09,"l":49.79,"n":350,"o":49.945,"t":"2026-10-20T16:45:00Z","v":10620,"vw":49.931902},{"c":49.54,"h":49.9,"l":49.54,"n":334,"o":49.825,"t":"2026-10-20T17:00:00Z","v":9629,"vw":49.744045},{"c":49.615,"h":49.69,"l":49.54,"n":303,"o":49.59,"t":"2026-10-20T17:15:00Z","v":8100,"vw":49.6323},{"c":49.7,"h":49.76,"l":49.62,"n":234,"o":49.635,"t":"2026-10-20T17:30:00Z","v":6421,"vw":49.661763},{"c":49.74,"h":49.79,"l":49.66,"n":212,"o":49.79,"t":"2026-10-20T17:45:00Z","v":4134,"vw":49.726378},{"c":49.79,"h":49.84,"l":49.74,"n":292,"o":49.79,"t":"2026-10-20T18:00:00Z","v":7789,"vw":49.800175},{"c":49.76,"h":49.83,"l":49.68,"n":224,"o":49.83,"t":"2026-10-20T18:15:00Z","v":5153,"vw":49.747783},{"c":49.86,"h":49.98,"l":49.72,"n":401,"o":49.74,"t":"2026-10-20T18:30:00Z","v":12398,"vw":49.852156},{"c":49.95,"h":50.01,"l":49.81,"n":476,"o":49.86,"t":"2026-10-20T18:45:00Z","v":11352,"vw":49.940713},{"c":49.94,"h":50.0612,"l":49.905,"n":450,"o":49.98,"t":"2026-10-20T19:00:00Z","v":13086,"vw":49.981051},{"c":50.01,"h":50.02,"l":49.94,"n":416,"o":49.95,"t":"2026-10-20T19:15:00Z","v":12303,"vw":49.974715},{"c":50.14,"h":50.16,"l":49.95,"n":791,"o":50.015,"t":"2026-10-20T19:30:00Z","v":26376,"vw":50.046133},{"c":50.26,"h":50.32,"l":50.03,"n":1702,"o":50.12,"t":"2026-10-20T19:45:00Z","v":69026,"vw":50.200455},{"c":50.28,"h":50.28,"l":50.28,"n":21,"o":50.28,"t":"2026-10-20T20:00:00Z","v":194427,"vw":50.28},{"c":49.585,"h":50.19,"l":49.585,"n":274,"o":50.11,"t":"2026-10-21T13:30:00Z","v":12345,"vw":50.025957},{"c":49.77,"h":49.82,"l":49.605,"n":213,"o":49.605,"t":"2026-10-21T13:45:00Z","v":4082,"vw":49.73396},{"c":49.46,"h":49.65,"l":49.43,"n":273,"o":49.65,"t":"2026-10-21T14:00:00Z","v":17419,"vw":49.522298},{"c":49.68,"h":49.8,"l":49.4015,"n":523,"o":49.535,"t":"2026-10-21T14:15:00Z","v":22705,"vw":49.679995},{"c":49.695,"h":49.78,"l":49.67,"n":85,"o":49.68,"t":"2026-10-21T14:30:00Z","v":2170,"vw":49.696364},{"c":49.595,"h":49.865,"l":49.5925,"n":253,"o":49.79,"t":"2026-10-21T14:45:00Z","v":6366,"vw":49.752688},{"c":49.42,"h":49.5225,"l":49.37,"n":209,"o":49.49,"t":"2026-10-21T15:00:00Z","v":5330,"vw":49.4625},{"c":49.67,"h":49.67,"l":49.44,"n":317,"o":49.46,"t":"2026-10-21T15:15:00Z","v":10726,"vw":49.526308},{"c":49.67,"h":49.72,"l":49.67,"n":145,"o":49.67,"t":"2026-10-21T15:30:00Z","v":4277,"vw":49.68875},{"c":49.56,"h":49.69,"l":49.3603,"n":276,"o":49.69,"t":"2026-10-21T15:45:00Z","v":12656,"vw":49.575843},{"c":49.54,"h":49.59,"l":49.43,"n":149,"o":49.55,"t":"2026-10-21T16:00:00Z","v":6132,"vw":49.557352},{"c":49.49,"h":49.61,"l":49.405,"n":344,"o":49.51,"t":"2026-10-21T16:15:00Z","v":11612,"vw":49.522538},{"c":49.635,"h":49.715,"l":49.34,"n":293,"o":49.47,"t":"2026-10-21T16:30:00Z","v":11636,"vw":49.51422},{"c":49.485,"h":49.59,"l":49.45,"n":233,"o":49.59,"t":"2026-10-21T16:45:00Z","v":6421,"vw":49.517202},{"c":49.43,"h":49.485,"l":49.41,"n":186,"o":49.485,"t":"2026-10-21T17:00:00Z","v":6156,"vw":49.447229},{"c":49.4,"h":49.43,"l":49.31,"n":390,"o":49.39,"t":"2026-10-21T17:15:00Z","v":13149,"vw":49.376703},{"c":49.36,"h":49.49,"l":49.27,"n":357,"o":49.395,"t":"2026-10-21T17:30:00Z","v":10919,"vw":49.406854},{"c":49.435,"h":49.45,"l":49.37,"n":383,"o":49.42,"t":"2026-10-21T17:45:00Z","v":17491,"vw":49.428393},{"c":49.515,"h":49.54,"l":49.4375,"n":436,"o":49.48,"t":"2026-10-21T18:00:00Z","v":11685,"vw":49.486671},{"c":49.505,"h":49.565,"l":49.45,"n":393,"o":49.515,"t":"2026-10-21T18:15:00Z","v":12800,"vw":49.507558},{"c":49.625,"h":49.76,"l":49.495,"n":473,"o":49.5,"t":"2026-10-21T18:30:00Z","v":18950,"vw":49.632189},{"c":49.29,"h":49.67,"l":49.26,"n":578,"o":49.5949,"t":"2026-10-21T18:45:00Z","v":21208,"vw":49.451058},{"c":49.185,"h":49.28,"l":49.04,"n":609,"o":49.28,"t":"2026-10-21T19:00:00Z","v":22325,"vw":49.18643},{"c":49.44,"h":49.44,"l":49.18,"n":711,"o":49.22,"t":"2026-10-21T19:15:00Z","v":28417,"vw":49.305259},{"c":49.35,"h":49.5,"l":49.34,"n":680,"o":49.45,"t":"2026-10-21T19:30:00Z","v":28990,"vw":49.4147},{"c":49.27,"h":49.475,"l":49.25,"n":1931,"o":49.38,"t":"2026-10-21T19:45:00Z","v":95106,"vw":49.346458},{"c":49.26,"h":49.26,"l":49.26,"n":35,"o":49.26,"t":"2026-10-21T20:00:00Z","v":87825,"vw":49.26},{"c":49.9,"h":50,"l":49.2,"n":240,"o":49.3,"t":"2026-10-21T23:30:00Z","v":7418,"vw":49.648833},{"c":49.89,"h":49.89,"l":49.85,"n":3,"o":49.85,"t":"2026-10-21T23:45:00Z","v":332,"vw":49.876403},{"c":49.26,"h":49.51,"l":49,"n":38,"o":49,"t":"2026-10-22T10:45:00Z","v":2039,"vw":49.126957},{"c":49.29,"h":49.29,"l":49.29,"n":5,"o":49.29,"t":"2026-10-22T12:30:00Z","v":104,"vw":49.29},{"c":49,"h":49,"l":49,"n":24,"o":49,"t":"2026-10-22T13:15:00Z","v":2161,"vw":49},{"c":48.82,"h":49,"l":48.01,"n":198,"o":48.7,"t":"2026-10-22T13:30:00Z","v":19689,"vw":48.613272},{"c":49.23,"h":49.3,"l":48.81,"n":161,"o":48.81,"t":"2026-10-22T13:45:00Z","v":7736,"vw":49.063932},{"c":49.92,"h":49.92,"l":49.34,"n":318,"o":49.34,"t":"2026-10-22T14:00:00Z","v":12420,"vw":49.629226},{"c":49.82,"h":49.99,"l":49.6201,"n":438,"o":49.92,"t":"2026-10-22T14:15:00Z","v":26591,"vw":49.829321},{"c":49.84,"h":49.93,"l":49.72,"n":510,"o":49.77,"t":"2026-10-22T14:30:00Z","v":19484,"vw":49.809638},{"c":49.5,"h":49.89,"l":49.4,"n":473,"o":49.87,"t":"2026-10-22T14:45:00Z","v":16832,"vw":49.704773},{"c":49.6,"h":49.6601,"l":49.49,"n":557,"o":49.53,"t":"2026-10-22T15:00:00Z","v":23806,"vw":49.581411},{"c":49.71,"h":49.92,"l":49.56,"n":494,"o":49.595,"t":"2026-10-22T15:15:00Z","v":22245,"vw":49.779748},{"c":49.82,"h":49.96,"l":49.67,"n":604,"o":49.67,"t":"2026-10-22T15:30:00Z","v":26170,"vw":49.861392},{"c":49.885,"h":49.96,"l":49.76,"n":569,"o":49.83,"t":"2026-10-22T15:45:00Z","v":23948,"vw":49.862538},{"c":49.865,"h":49.99,"l":49.795,"n":411,"o":49.885,"t":"2026-10-22T16:00:00Z","v":12924,"vw":49.926798},{"c":49.701,"h":49.875,"l":49.61,"n":601,"o":49.79,"t":"2026-10-22T16:15:00Z","v":27745,"vw":49.783656},{"c":49.545,"h":49.7,"l":49.405,"n":681,"o":49.7,"t":"2026-10-22T16:30:00Z","v":23720,"vw":49.552448},{"c":49.66,"h":49.66,"l":49.415,"n":399,"o":49.43,"t":"2026-10-22T16:45:00Z","v":14961,"vw":49.583284},{"c":49.56,"h":49.66,"l":49.455,"n":492,"o":49.66,"t":"2026-10-22T17:00:00Z","v":16025,"vw":49.548538},{"c":49.77,"h":49.81,"l":49.5,"n":548,"o":49.535,"t":"2026-10-22T17:15:00Z","v":33810,"vw":49.642233},{"c":50,"h":50.13,"l":49.8,"n":425,"o":49.81,"t":"2026-10-22T17:30:00Z","v":15251,"vw":49.970719},{"c":50,"h":50.04,"l":49.79,"n":502,"o":49.96,"t":"2026-10-22T17:45:00Z","v":23034,"vw":49.9142},{"c":49.96,"h":50.13,"l":49.95,"n":714,"o":50,"t":"2026-10-22T18:00:00Z","v":30335,"vw":50.019985},{"c":50.11,"h":50.185,"l":49.96,"n":596,"o":50.0284,"t":"2026-10-22T18:15:00Z","v":18118,"vw":50.117244},{"c":50.2475,"h":50.28,"l":50.08,"n":497,"o":50.15,"t":"2026-10-22T18:30:00Z","v":18917,"vw":50.183472},{"c":50.08,"h":50.315,"l":50.05,"n":474,"o":50.26,"t":"2026-10-22T18:45:00Z","v":14221,"vw":50.137057},{"c":50.12,"h":50.33,"l":50.04,"n":581,"o":50.08,"t":"2026-10-22T19:00:00Z","v":19069,"vw":50.181735},{"c":50.21,"h":50.34,"l":50.02,"n":788,"o":50.125,"t":"2026-10-22T19:15:00Z","v":26573,"vw":50.16323},{"c":50.455,"h":50.5225,"l":50.08,"n":1280,"o":50.215,"t":"2026-10-22T19:30:00Z","v":69070,"vw":50.287259},{"c":50.42,"h":50.6,"l":50.345,"n":2864,"o":50.5,"t":"2026-10-22T19:45:00Z","v":156095,"vw":50.451012},{"c":50.43,"h":50.43,"l":50.43,"n":24,"o":50.43,"t":"2026-10-22T20:00:00Z","v":140213,"vw":50.43},{"c":50,"h":50.08,"l":50,"n":5,"o":50.08,"t":"2026-10-22T20:15:00Z","v":3504,"vw":50.008571},{"c":49.7,"h":49.7,"l":49.7,"n":3,"o":49.7,"t":"2026-10-22T22:45:00Z","v":1751,"vw":49.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.38902545742986366,"strike":64.3766463364505,"iv":0.6478543595150819,"gamma":0.019989648591840253,"theta":-0.027341039624912945,"vega":0.024316344170330066,"rho":0.0035007192035902187,"breakevenPct":30.3132229253126},{"delta":0.15,"premium":0.49065095963127814,"strike":59.85995734972097,"iv":0.5257665177448112,"gamma":0.03507170611022163,"theta":-0.02765845791734409,"vega":0.031726583009284756,"rho":0.005304018528422622,"breakevenPct":21.429795391050803},{"delta":0.2,"premium":0.5922764618326926,"strike":55.343268362991445,"iv":0.40367867597454055,"gamma":0.050153763628603014,"theta":-0.027975876209775232,"vega":0.03913682184823944,"rho":0.0071073178532550275,"breakevenPct":12.546367856789},{"delta":0.25,"premium":0.8937996820349762,"strike":54.26550079491256,"iv":0.40663675675675676,"gamma":0.05251926868044515,"theta":-0.031011446740858505,"vega":0.04206508744038156,"rho":0.00882837993202213,"breakevenPct":10.984508001906507},{"delta":0.3,"premium":1.2117647058823529,"strike":53.470588235294116,"iv":0.41988,"gamma":0.053838823529411765,"theta":-0.034270588235294115,"vega":0.04462470588235294,"rho":0.010542677908299016,"breakevenPct":10.024855012427503},{"delta":0.35,"premium":1.5297297297297296,"strike":52.67567567567568,"iv":0.43312324324324325,"gamma":0.05515837837837838,"theta":-0.03752972972972973,"vega":0.047184324324324324,"rho":0.0122569758845759,"breakevenPct":9.065202022948498},{"delta":0.4,"premium":1.8476947535771067,"strike":51.88076311605723,"iv":0.44636648648648647,"gamma":0.05647793322734499,"theta":-0.04078887122416534,"vega":0.04974394276629571,"rho":0.013971273860852788,"breakevenPct":8.105549033469494},{"delta":0.45,"premium":2.1656597774244837,"strike":51.08585055643879,"iv":0.45960972972972974,"gamma":0.057797488076311604,"theta":-0.044048012718600954,"vega":0.052303561208267096,"rho":0.01568557183712967,"breakevenPct":7.145896043990489},{"delta":0.5,"premium":2.4836248012718602,"strike":50.29093799682035,"iv":0.472852972972973,"gamma":0.059117042925278224,"theta":-0.047307154213036565,"vega":0.05486317965023847,"rho":0.017399869813406556,"breakevenPct":6.186243054511485},{"delta":0.55,"premium":3.098728448275863,"strike":49.31681034482759,"iv":0.49682931034482763,"gamma":0.05647099137931034,"theta":-0.048800603448275866,"vega":0.054255991379310343,"rho":0.0189036458383455,"breakevenPct":5.463860750711159},{"delta":0.6,"premium":3.8853663793103452,"strike":48.23922413793103,"iv":0.527001724137931,"gamma":0.05153564655172414,"theta":-0.049274741379310344,"vega":0.05182064655172414,"rho":0.020285890263616164,"breakevenPct":4.87845174495247},{"delta":0.65,"premium":4.672004310344828,"strike":47.161637931034484,"iv":0.5571741379310345,"gamma":0.04660030172413793,"theta":-0.04974887931034483,"vega":0.04938530172413793,"rho":0.02166813468888683,"breakevenPct":4.293042739193778},{"delta":0.7,"premium":5.4586422413793105,"strike":46.08405172413793,"iv":0.587346551724138,"gamma":0.041664956896551725,"theta":-0.050223017241379314,"vega":0.04694995689655172,"rho":0.0230503791141575,"breakevenPct":3.707633733435088},{"delta":0.75,"premium":6.245280172413794,"strike":45.00646551724138,"iv":0.6175189655172414,"gamma":0.036729612068965516,"theta":-0.05069715517241379,"vega":0.044514612068965516,"rho":0.024432623539428166,"breakevenPct":3.122224727676397},{"delta":0.8,"premium":8.237106918238995,"strike":42.76729559748428,"iv":0.6998188679245284,"gamma":0.029108805031446534,"theta":-0.04869056603773585,"vega":0.038427044025157224,"rho":0.024872244501620632,"breakevenPct":2.624552345519655},{"delta":0.85,"premium":10.236208445642404,"strike":40.521114106019766,"iv":0.782433423180593,"gamma":0.021471787960467212,"theta":-0.046669002695417794,"vega":0.03231743036837377,"rho":0.02530617558375427,"breakevenPct":2.1274095606884793},{"delta":0.9,"premium":17.1560993025038,"strike":33.61622520152673,"iv":1.2630416292476385,"gamma":0.010106009646099822,"theta":-0.055873825846897304,"vega":0.024481917255046507,"rho":0.02184809741530216,"breakevenPct":2.1575945755141457}],"put":[{"delta":0.1,"premium":0.4491465445462115,"strike":40.24146544546211,"iv":0.6312673605328893,"gamma":0.019886594504579518,"theta":-0.025734637801831807,"vega":0.02434029975020816,"rho":-0.004411794554271018,"breakevenPct":19.934972030350295},{"delta":0.15,"premium":0.6573064113238967,"strike":42.32306411323897,"iv":0.575813572023314,"gamma":0.029253788509575357,"theta":-0.02948151540383014,"vega":0.03158426311407161,"rho":-0.006607303268660995,"breakevenPct":16.16547746093547},{"delta":0.2,"premium":0.865466278101582,"strike":44.40466278101582,"iv":0.5203597835137385,"gamma":0.0386209825145712,"theta":-0.03322839300582847,"vega":0.03882822647793506,"rho":-0.008802811983050971,"breakevenPct":12.395982891520646},{"delta":0.25,"premium":1.1008941605839417,"strike":45.6514598540146,"iv":0.49005062043795616,"gamma":0.04533905109489052,"theta":-0.03440423357664233,"vega":0.0428543795620438,"rho":-0.011006000498113153,"breakevenPct":10.361034822071112},{"delta":0.3,"premium":1.3472445255474452,"strike":46.56386861313869,"iv":0.46981339416058393,"gamma":0.05099598540145986,"theta":-0.03455021897810219,"vega":0.04559160583941606,"rho":-0.013212265235853556,"breakevenPct":9.020877087341567},{"delta":0.35,"premium":1.593594890510949,"strike":47.47627737226277,"iv":0.44957616788321164,"gamma":0.0566529197080292,"theta":-0.03469620437956204,"vega":0.04832883211678832,"rho":-0.01541852997359396,"breakevenPct":7.680719352612024},{"delta":0.4,"premium":1.8399452554744529,"strike":48.38868613138686,"iv":0.4293389416058394,"gamma":0.06230985401459854,"theta":-0.034842189781021896,"vega":0.051066058394160584,"rho":-0.017624794711334366,"breakevenPct":6.340561617882479},{"delta":0.45,"premium":2.086295620437957,"strike":49.30109489051095,"iv":0.4091017153284672,"gamma":0.06796678832116788,"theta":-0.03498817518248175,"vega":0.05380328467153285,"rho":-0.01983105944907477,"breakevenPct":5.000403883152933},{"delta":0.5,"premium":2.3610503282275714,"strike":50.14223194748359,"iv":0.3899332603938731,"gamma":0.0715945295404814,"theta":-0.03426936542669584,"vega":0.055012472647702405,"rho":-0.022047038172038888,"breakevenPct":3.860801570913448},{"delta":0.55,"premium":2.728786773644542,"strike":50.75006078288354,"iv":0.37426343301726234,"gamma":0.06857969851689764,"theta":-0.030719645027960124,"vega":0.05121962071480671,"rho":-0.024294815667145614,"breakevenPct":3.377718291269623},{"delta":0.6,"premium":3.0965232190615124,"strike":51.357889618283494,"iv":0.35859360564065157,"gamma":0.06556486749331389,"theta":-0.02716992462922441,"vega":0.047426768781911016,"rho":-0.026542593162252333,"breakevenPct":2.894635011625798},{"delta":0.65,"premium":3.464259664478483,"strike":51.965718453683444,"iv":0.34292377826404086,"gamma":0.06255003646973012,"theta":-0.02362020423048869,"vega":0.04363391684901531,"rho":-0.02879037065735906,"breakevenPct":2.411551731981973},{"delta":0.7,"premium":3.8319961098954534,"strike":52.57354728908339,"iv":0.3272539508874301,"gamma":0.05953520544614637,"theta":-0.02007048383175298,"vega":0.03984106491611962,"rho":-0.031038148152465778,"breakevenPct":1.9284684523381488},{"delta":0.75,"premium":4.1997325553124245,"strike":53.18137612448334,"iv":0.3115841235108193,"gamma":0.05652037442256261,"theta":-0.01652076343301726,"vega":0.036048212983223915,"rho":-0.033285925647572503,"breakevenPct":1.4453851726943232},{"delta":0.8,"premium":4.567469000729395,"strike":53.7892049598833,"iv":0.2959142961342086,"gamma":0.053505543398978846,"theta":-0.012971043034281541,"vega":0.032255361050328224,"rho":-0.03553370314267923,"breakevenPct":0.9623018930504985},{"delta":0.85,"premium":4.935205446146365,"strike":54.39703379528325,"iv":0.28024446875759784,"gamma":0.05049071237539509,"theta":-0.009421322635545827,"vega":0.02846250911743253,"rho":-0.03778148063778594,"breakevenPct":0.47921861340667427}]},"raw":{"call":[{"delta":0.1,"premium":0.38902545742986366,"strike":64.3766463364505,"iv":0.6478543595150819,"gamma":0.019989648591840253,"theta":-0.027341039624912945,"vega":0.024316344170330066,"rho":0.0035007192035902187,"breakevenPct":30.3132229253126},{"delta":0.15,"premium":0.49065095963127814,"strike":59.85995734972097,"iv":0.5257665177448112,"gamma":0.03507170611022163,"theta":-0.02765845791734409,"vega":0.031726583009284756,"rho":0.005304018528422622,"breakevenPct":21.429795391050803},{"delta":0.2,"premium":0.5922764618326926,"strike":55.343268362991445,"iv":0.40367867597454055,"gamma":0.050153763628603014,"theta":-0.027975876209775232,"vega":0.03913682184823944,"rho":0.0071073178532550275,"breakevenPct":12.546367856789},{"delta":0.25,"premium":0.8937996820349762,"strike":54.26550079491256,"iv":0.40663675675675676,"gamma":0.05251926868044515,"theta":-0.031011446740858505,"vega":0.04206508744038156,"rho":0.00882837993202213,"breakevenPct":10.984508001906507},{"delta":0.3,"premium":1.2117647058823529,"strike":53.470588235294116,"iv":0.41988,"gamma":0.053838823529411765,"theta":-0.034270588235294115,"vega":0.04462470588235294,"rho":0.010542677908299016,"breakevenPct":10.024855012427503},{"delta":0.35,"premium":1.5297297297297296,"strike":52.67567567567568,"iv":0.43312324324324325,"gamma":0.05515837837837838,"theta":-0.03752972972972973,"vega":0.047184324324324324,"rho":0.0122569758845759,"breakevenPct":9.065202022948498},{"delta":0.4,"premium":1.8476947535771067,"strike":51.88076311605723,"iv":0.44636648648648647,"gamma":0.05647793322734499,"theta":-0.04078887122416534,"vega":0.04974394276629571,"rho":0.013971273860852788,"breakevenPct":8.105549033469494},{"delta":0.45,"premium":2.1656597774244837,"strike":51.08585055643879,"iv":0.45960972972972974,"gamma":0.057797488076311604,"theta":-0.044048012718600954,"vega":0.052303561208267096,"rho":0.01568557183712967,"breakevenPct":7.145896043990489},{"delta":0.5,"premium":2.4836248012718602,"strike":50.29093799682035,"iv":0.472852972972973,"gamma":0.059117042925278224,"theta":-0.047307154213036565,"vega":0.05486317965023847,"rho":0.017399869813406556,"breakevenPct":6.186243054511485},{"delta":0.55,"premium":3.098728448275863,"strike":49.31681034482759,"iv":0.49682931034482763,"gamma":0.05647099137931034,"theta":-0.048800603448275866,"vega":0.054255991379310343,"rho":0.0189036458383455,"breakevenPct":5.463860750711159},{"delta":0.6,"premium":3.8853663793103452,"strike":48.23922413793103,"iv":0.527001724137931,"gamma":0.05153564655172414,"theta":-0.049274741379310344,"vega":0.05182064655172414,"rho":0.020285890263616164,"breakevenPct":4.87845174495247},{"delta":0.65,"premium":4.672004310344828,"strike":47.161637931034484,"iv":0.5571741379310345,"gamma":0.04660030172413793,"theta":-0.04974887931034483,"vega":0.04938530172413793,"rho":0.02166813468888683,"breakevenPct":4.293042739193778},{"delta":0.7,"premium":5.4586422413793105,"strike":46.08405172413793,"iv":0.587346551724138,"gamma":0.041664956896551725,"theta":-0.050223017241379314,"vega":0.04694995689655172,"rho":0.0230503791141575,"breakevenPct":3.707633733435088},{"delta":0.75,"premium":6.245280172413794,"strike":45.00646551724138,"iv":0.6175189655172414,"gamma":0.036729612068965516,"theta":-0.05069715517241379,"vega":0.044514612068965516,"rho":0.024432623539428166,"breakevenPct":3.122224727676397},{"delta":0.8,"premium":8.237106918238995,"strike":42.76729559748428,"iv":0.6998188679245284,"gamma":0.029108805031446534,"theta":-0.04869056603773585,"vega":0.038427044025157224,"rho":0.024872244501620632,"breakevenPct":2.624552345519655},{"delta":0.85,"premium":10.236208445642404,"strike":40.521114106019766,"iv":0.782433423180593,"gamma":0.021471787960467212,"theta":-0.046669002695417794,"vega":0.03231743036837377,"rho":0.02530617558375427,"breakevenPct":2.1274095606884793},{"delta":0.9,"premium":17.1560993025038,"strike":33.61622520152673,"iv":1.2630416292476385,"gamma":0.010106009646099822,"theta":-0.055873825846897304,"vega":0.024481917255046507,"rho":0.02184809741530216,"breakevenPct":2.1575945755141457}],"put":[{"delta":0.1,"premium":0.4491465445462115,"strike":40.24146544546211,"iv":0.6312673605328893,"gamma":0.019886594504579518,"theta":-0.025734637801831807,"vega":0.02434029975020816,"rho":-0.004411794554271018,"breakevenPct":19.934972030350295},{"delta":0.15,"premium":0.6573064113238967,"strike":42.32306411323897,"iv":0.575813572023314,"gamma":0.029253788509575357,"theta":-0.02948151540383014,"vega":0.03158426311407161,"rho":-0.006607303268660995,"breakevenPct":16.16547746093547},{"delta":0.2,"premium":0.865466278101582,"strike":44.40466278101582,"iv":0.5203597835137385,"gamma":0.0386209825145712,"theta":-0.03322839300582847,"vega":0.03882822647793506,"rho":-0.008802811983050971,"breakevenPct":12.395982891520646},{"delta":0.25,"premium":1.1008941605839417,"strike":45.6514598540146,"iv":0.49005062043795616,"gamma":0.04533905109489052,"theta":-0.03440423357664233,"vega":0.0428543795620438,"rho":-0.011006000498113153,"breakevenPct":10.361034822071112},{"delta":0.3,"premium":1.3472445255474452,"strike":46.56386861313869,"iv":0.46981339416058393,"gamma":0.05099598540145986,"theta":-0.03455021897810219,"vega":0.04559160583941606,"rho":-0.013212265235853556,"breakevenPct":9.020877087341567},{"delta":0.35,"premium":1.593594890510949,"strike":47.47627737226277,"iv":0.44957616788321164,"gamma":0.0566529197080292,"theta":-0.03469620437956204,"vega":0.04832883211678832,"rho":-0.01541852997359396,"breakevenPct":7.680719352612024},{"delta":0.4,"premium":1.8399452554744529,"strike":48.38868613138686,"iv":0.4293389416058394,"gamma":0.06230985401459854,"theta":-0.034842189781021896,"vega":0.051066058394160584,"rho":-0.017624794711334366,"breakevenPct":6.340561617882479},{"delta":0.45,"premium":2.086295620437957,"strike":49.30109489051095,"iv":0.4091017153284672,"gamma":0.06796678832116788,"theta":-0.03498817518248175,"vega":0.05380328467153285,"rho":-0.01983105944907477,"breakevenPct":5.000403883152933},{"delta":0.5,"premium":2.3610503282275714,"strike":50.14223194748359,"iv":0.3899332603938731,"gamma":0.0715945295404814,"theta":-0.03426936542669584,"vega":0.055012472647702405,"rho":-0.022047038172038888,"breakevenPct":3.860801570913448},{"delta":0.55,"premium":2.728786773644542,"strike":50.75006078288354,"iv":0.37426343301726234,"gamma":0.06857969851689764,"theta":-0.030719645027960124,"vega":0.05121962071480671,"rho":-0.024294815667145614,"breakevenPct":3.377718291269623},{"delta":0.6,"premium":3.0965232190615124,"strike":51.357889618283494,"iv":0.35859360564065157,"gamma":0.06556486749331389,"theta":-0.02716992462922441,"vega":0.047426768781911016,"rho":-0.026542593162252333,"breakevenPct":2.894635011625798},{"delta":0.65,"premium":3.464259664478483,"strike":51.965718453683444,"iv":0.34292377826404086,"gamma":0.06255003646973012,"theta":-0.02362020423048869,"vega":0.04363391684901531,"rho":-0.02879037065735906,"breakevenPct":2.411551731981973},{"delta":0.7,"premium":3.8319961098954534,"strike":52.57354728908339,"iv":0.3272539508874301,"gamma":0.05953520544614637,"theta":-0.02007048383175298,"vega":0.03984106491611962,"rho":-0.031038148152465778,"breakevenPct":1.9284684523381488},{"delta":0.75,"premium":4.1997325553124245,"strike":53.18137612448334,"iv":0.3115841235108193,"gamma":0.05652037442256261,"theta":-0.01652076343301726,"vega":0.036048212983223915,"rho":-0.033285925647572503,"breakevenPct":1.4453851726943232},{"delta":0.8,"premium":4.567469000729395,"strike":53.7892049598833,"iv":0.2959142961342086,"gamma":0.053505543398978846,"theta":-0.012971043034281541,"vega":0.032255361050328224,"rho":-0.03553370314267923,"breakevenPct":0.9623018930504985},{"delta":0.85,"premium":4.935205446146365,"strike":54.39703379528325,"iv":0.28024446875759784,"gamma":0.05049071237539509,"theta":-0.009421322635545827,"vega":0.02846250911743253,"rho":-0.03778148063778594,"breakevenPct":0.47921861340667427}]}},"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"}}