{"symbol":"TEX","url":"https://intraalpha.com/companies/TEX","capturedAt":"2026-10-22T23:45:07.808Z","state":"ready","quote":{"symbol":"TEX","last_price":52.11,"prev_close":53.07,"regular_close":52.11,"change":-0.96,"change_pct":-1.8089,"regular_change":-0.96,"regular_change_pct":-1.8089,"extended_change":0,"extended_change_pct":0,"bid":50.49,"ask":52.11,"bid_size":100,"ask_size":200,"volume":1794284,"vwap":52.096269,"open":52.23,"high":53.28,"low":51.405,"close":52.11,"trade_count":22214,"last_trade_at":"2026-10-22T23:00:00.001468788Z","last_quote_at":"2026-10-22T21:48:44.565371102Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:04.349732081-04:00","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":"TEX","fetched_at":"2026-10-22T23:45:07.266515+00:00","name":"Terex Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Terex Corporation manufactures and sells aerial work platforms and materials processing machinery worldwide. The company is headquartered in Norwalk, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6065901000,"ebitda":613000000,"pe_ratio":25.39,"peg_ratio":1.099,"book_value":43.35,"dividend_per_share":0.68,"dividend_yield":0.0129,"eps":2.09,"revenue_ttm":6677000000,"gross_profit_ttm":1120000000,"profit_margin":0.0223,"operating_margin_ttm":0.0724,"return_on_assets_ttm":0.0281,"return_on_equity_ttm":0.0421,"quarterly_earnings_growth":-0.119,"quarterly_revenue_growth":0.505,"analyst_target_price":76.09,"analyst_number":3,"beta":1.473,"fifty_two_week_high":74.5,"fifty_two_week_low":41.37,"fifty_day_ma":59.07,"two_hundred_day_ma":62.09,"shares_outstanding":114300000,"forward_pe":9.81,"price_to_sales":0.908,"price_to_book":1.364,"ev_to_revenue":1.338,"ev_to_ebitda":14.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:07.266515+00:00"},"optionObservedAt":"2026-10-22T19:59:21.349Z","bars":[{"c":51.81,"h":51.81,"l":51.81,"n":2,"o":51.81,"t":"2026-10-15T11:05:00Z","v":105,"vw":51.81},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-10-15T12:30:00Z","v":173,"vw":51.83},{"c":51.25,"h":52.245,"l":51.25,"n":117,"o":51.9,"t":"2026-10-15T13:30:00Z","v":11896,"vw":51.819452},{"c":51.68,"h":51.68,"l":51.26,"n":43,"o":51.26,"t":"2026-10-15T13:35:00Z","v":3152,"vw":51.572288},{"c":51.66,"h":51.91,"l":51.58,"n":155,"o":51.595,"t":"2026-10-15T13:40:00Z","v":7572,"vw":51.654625},{"c":51.72,"h":51.72,"l":51.435,"n":115,"o":51.59,"t":"2026-10-15T13:45:00Z","v":5282,"vw":51.61133},{"c":51.55,"h":51.8,"l":51.55,"n":222,"o":51.8,"t":"2026-10-15T13:50:00Z","v":9660,"vw":51.611183},{"c":51.82,"h":51.82,"l":51.405,"n":114,"o":51.47,"t":"2026-10-15T13:55:00Z","v":8039,"vw":51.550911},{"c":51.735,"h":52.13,"l":51.64,"n":209,"o":51.82,"t":"2026-10-15T14:00:00Z","v":12965,"vw":51.925649},{"c":52.04,"h":52.16,"l":51.73,"n":239,"o":51.73,"t":"2026-10-15T14:05:00Z","v":11498,"vw":51.977241},{"c":52.08,"h":52.145,"l":51.94,"n":237,"o":52.07,"t":"2026-10-15T14:10:00Z","v":9711,"vw":52.043714},{"c":52,"h":52.06,"l":51.92,"n":137,"o":52.04,"t":"2026-10-15T14:15:00Z","v":6182,"vw":51.993524},{"c":51.67,"h":52.08,"l":51.67,"n":184,"o":52.08,"t":"2026-10-15T14:20:00Z","v":8235,"vw":51.900453},{"c":51.62,"h":51.75,"l":51.62,"n":152,"o":51.75,"t":"2026-10-15T14:25:00Z","v":4687,"vw":51.669741},{"c":51.92,"h":51.975,"l":51.55,"n":255,"o":51.645,"t":"2026-10-15T14:30:00Z","v":8148,"vw":51.756349},{"c":51.96,"h":52.05,"l":51.88,"n":474,"o":51.895,"t":"2026-10-15T14:35:00Z","v":36780,"vw":51.951384},{"c":52.2,"h":52.25,"l":51.945,"n":228,"o":51.97,"t":"2026-10-15T14:40:00Z","v":8031,"vw":52.081999},{"c":52.135,"h":52.2,"l":52.01,"n":240,"o":52.15,"t":"2026-10-15T14:45:00Z","v":7502,"vw":52.128991},{"c":52.13,"h":52.15,"l":52.08,"n":140,"o":52.145,"t":"2026-10-15T14:50:00Z","v":4227,"vw":52.105167},{"c":52.305,"h":52.305,"l":52.06,"n":256,"o":52.14,"t":"2026-10-15T14:55:00Z","v":8446,"vw":52.128579},{"c":52.43,"h":52.43,"l":52.235,"n":242,"o":52.295,"t":"2026-10-15T15:00:00Z","v":8302,"vw":52.296871},{"c":52.275,"h":52.44,"l":52.1,"n":241,"o":52.44,"t":"2026-10-15T15:05:00Z","v":5716,"vw":52.23614},{"c":52.36,"h":52.38,"l":52.23,"n":121,"o":52.23,"t":"2026-10-15T15:10:00Z","v":4649,"vw":52.301609},{"c":52.41,"h":52.47,"l":52.355,"n":147,"o":52.355,"t":"2026-10-15T15:15:00Z","v":5523,"vw":52.413268},{"c":52.35,"h":52.51,"l":52.35,"n":200,"o":52.38,"t":"2026-10-15T15:20:00Z","v":7452,"vw":52.422767},{"c":52.18,"h":52.375,"l":52.17,"n":117,"o":52.375,"t":"2026-10-15T15:25:00Z","v":4138,"vw":52.291798},{"c":52.015,"h":52.225,"l":52.005,"n":149,"o":52.225,"t":"2026-10-15T15:30:00Z","v":6101,"vw":52.069222},{"c":52.105,"h":52.155,"l":52,"n":159,"o":52.07,"t":"2026-10-15T15:35:00Z","v":6006,"vw":52.073358},{"c":52.1125,"h":52.22,"l":52.095,"n":168,"o":52.14,"t":"2026-10-15T15:40:00Z","v":4679,"vw":52.155687},{"c":52.2325,"h":52.245,"l":52.151974,"n":185,"o":52.16,"t":"2026-10-15T15:45:00Z","v":4761,"vw":52.197141},{"c":52.115,"h":52.26,"l":52.11,"n":137,"o":52.26,"t":"2026-10-15T15:50:00Z","v":5473,"vw":52.162846},{"c":52.175,"h":52.19,"l":52.06,"n":131,"o":52.09,"t":"2026-10-15T15:55:00Z","v":4975,"vw":52.153264},{"c":52.23,"h":52.31,"l":52.165,"n":204,"o":52.2,"t":"2026-10-15T16:00:00Z","v":13746,"vw":52.241731},{"c":52.015,"h":52.2,"l":51.96,"n":219,"o":52.2,"t":"2026-10-15T16:05:00Z","v":12401,"vw":52.083839},{"c":52.065,"h":52.1,"l":52.005,"n":341,"o":52.02,"t":"2026-10-15T16:10:00Z","v":23979,"vw":52.078015},{"c":52.03,"h":52.06,"l":51.96,"n":191,"o":52.06,"t":"2026-10-15T16:15:00Z","v":8488,"vw":51.995913},{"c":52.01,"h":52.08,"l":51.97,"n":177,"o":52.02,"t":"2026-10-15T16:20:00Z","v":6536,"vw":52.01732},{"c":51.98,"h":52.01,"l":51.925,"n":174,"o":52.01,"t":"2026-10-15T16:25:00Z","v":7333,"vw":51.975446},{"c":51.96,"h":52.01,"l":51.9,"n":125,"o":51.96,"t":"2026-10-15T16:30:00Z","v":5091,"vw":51.964828},{"c":51.845,"h":52.02,"l":51.83,"n":174,"o":51.95,"t":"2026-10-15T16:35:00Z","v":6766,"vw":51.943888},{"c":51.88,"h":51.88,"l":51.8,"n":179,"o":51.85,"t":"2026-10-15T16:40:00Z","v":6126,"vw":51.83526},{"c":51.835,"h":51.94,"l":51.835,"n":119,"o":51.89,"t":"2026-10-15T16:45:00Z","v":4006,"vw":51.879083},{"c":51.86,"h":51.875,"l":51.71,"n":225,"o":51.8,"t":"2026-10-15T16:50:00Z","v":7363,"vw":51.800134},{"c":51.915,"h":51.915,"l":51.84,"n":148,"o":51.85,"t":"2026-10-15T16:55:00Z","v":4126,"vw":51.886154},{"c":51.835,"h":51.95,"l":51.82,"n":196,"o":51.92,"t":"2026-10-15T17:00:00Z","v":11335,"vw":51.910053},{"c":51.91,"h":51.935,"l":51.885,"n":131,"o":51.885,"t":"2026-10-15T17:05:00Z","v":4984,"vw":51.924311},{"c":51.9275,"h":51.93,"l":51.87,"n":211,"o":51.92,"t":"2026-10-15T17:10:00Z","v":6049,"vw":51.908442},{"c":51.99,"h":51.99,"l":51.91,"n":206,"o":51.92,"t":"2026-10-15T17:15:00Z","v":7148,"vw":51.966276},{"c":51.94,"h":52.01,"l":51.9,"n":136,"o":51.985,"t":"2026-10-15T17:20:00Z","v":4649,"vw":51.954255},{"c":51.995,"h":51.995,"l":51.91,"n":211,"o":51.91,"t":"2026-10-15T17:25:00Z","v":8818,"vw":51.946135},{"c":52.21,"h":52.21,"l":52.02,"n":364,"o":52.02,"t":"2026-10-15T17:30:00Z","v":18406,"vw":52.108909},{"c":52.195,"h":52.215,"l":52.13,"n":193,"o":52.18,"t":"2026-10-15T17:35:00Z","v":7379,"vw":52.178444},{"c":52.13,"h":52.17,"l":52.04,"n":275,"o":52.17,"t":"2026-10-15T17:40:00Z","v":13672,"vw":52.112479},{"c":52.04,"h":52.17,"l":51.985,"n":193,"o":52.13,"t":"2026-10-15T17:45:00Z","v":13542,"vw":52.06962},{"c":51.94,"h":52.075,"l":51.905,"n":298,"o":51.985,"t":"2026-10-15T17:50:00Z","v":13439,"vw":52.009067},{"c":52.105,"h":52.12,"l":51.94,"n":224,"o":51.94,"t":"2026-10-15T17:55:00Z","v":7520,"vw":52.042069},{"c":52.02,"h":52.13,"l":51.99,"n":295,"o":52.065,"t":"2026-10-15T18:00:00Z","v":12954,"vw":52.054722},{"c":51.92,"h":52.045,"l":51.88,"n":252,"o":52.035,"t":"2026-10-15T18:05:00Z","v":12014,"vw":51.975891},{"c":51.89,"h":51.96,"l":51.81,"n":272,"o":51.91,"t":"2026-10-15T18:10:00Z","v":11502,"vw":51.883087},{"c":51.97,"h":51.99,"l":51.93,"n":218,"o":51.935,"t":"2026-10-15T18:15:00Z","v":9926,"vw":51.964996},{"c":51.9025,"h":52.04,"l":51.855,"n":233,"o":51.99,"t":"2026-10-15T18:20:00Z","v":11725,"vw":51.958507},{"c":51.94,"h":51.96,"l":51.89,"n":447,"o":51.9,"t":"2026-10-15T18:25:00Z","v":22620,"vw":51.925822},{"c":51.955,"h":51.99,"l":51.92,"n":368,"o":51.94,"t":"2026-10-15T18:30:00Z","v":27314,"vw":51.949047},{"c":51.92,"h":51.965,"l":51.9,"n":205,"o":51.965,"t":"2026-10-15T18:35:00Z","v":10935,"vw":51.926563},{"c":51.94,"h":52.01,"l":51.805,"n":283,"o":51.89,"t":"2026-10-15T18:40:00Z","v":13941,"vw":51.88882},{"c":51.875,"h":51.95,"l":51.865,"n":207,"o":51.95,"t":"2026-10-15T18:45:00Z","v":12569,"vw":51.905741},{"c":51.92,"h":51.955,"l":51.825,"n":416,"o":51.875,"t":"2026-10-15T18:50:00Z","v":28354,"vw":51.890609},{"c":51.965,"h":51.965,"l":51.87,"n":320,"o":51.92,"t":"2026-10-15T18:55:00Z","v":22307,"vw":51.901481},{"c":52.07,"h":52.1,"l":51.965,"n":307,"o":51.99,"t":"2026-10-15T19:00:00Z","v":14769,"vw":52.046393},{"c":52.08,"h":52.08,"l":52.01,"n":297,"o":52.07,"t":"2026-10-15T19:05:00Z","v":15058,"vw":52.047508},{"c":52.115,"h":52.13,"l":52.06,"n":257,"o":52.1,"t":"2026-10-15T19:10:00Z","v":13523,"vw":52.085135},{"c":52.175,"h":52.185,"l":52.13,"n":271,"o":52.13,"t":"2026-10-15T19:15:00Z","v":15319,"vw":52.151753},{"c":52.205,"h":52.22,"l":52.15,"n":456,"o":52.175,"t":"2026-10-15T19:20:00Z","v":36924,"vw":52.181042},{"c":52.23,"h":52.23,"l":52.18,"n":426,"o":52.19,"t":"2026-10-15T19:25:00Z","v":26296,"vw":52.20601},{"c":52.285,"h":52.32,"l":52.23,"n":377,"o":52.23,"t":"2026-10-15T19:30:00Z","v":20556,"vw":52.266047},{"c":52.305,"h":52.34,"l":52.255,"n":543,"o":52.285,"t":"2026-10-15T19:35:00Z","v":26998,"vw":52.30434},{"c":52.42,"h":52.52,"l":52.305,"n":570,"o":52.305,"t":"2026-10-15T19:40:00Z","v":28515,"vw":52.407981},{"c":52.5,"h":52.545,"l":52.42,"n":666,"o":52.42,"t":"2026-10-15T19:45:00Z","v":38098,"vw":52.492381},{"c":52.585,"h":52.6,"l":52.46,"n":793,"o":52.51,"t":"2026-10-15T19:50:00Z","v":49222,"vw":52.542884},{"c":52.65,"h":52.75,"l":52.53,"n":2661,"o":52.585,"t":"2026-10-15T19:55:00Z","v":175958,"vw":52.686297},{"c":52.65,"h":52.65,"l":52.65,"n":53,"o":52.65,"t":"2026-10-15T20:00:00Z","v":462234,"vw":52.65},{"c":52.895,"h":52.895,"l":52.64,"n":35,"o":52.64,"t":"2026-10-16T13:30:00Z","v":19564,"vw":52.651386},{"c":52.665,"h":52.67,"l":52.665,"n":10,"o":52.67,"t":"2026-10-16T13:35:00Z","v":708,"vw":52.668333},{"c":53.33,"h":53.33,"l":52.7701,"n":38,"o":53.06,"t":"2026-10-16T13:40:00Z","v":2156,"vw":53.043923},{"c":53.43,"h":53.475,"l":53.28,"n":117,"o":53.475,"t":"2026-10-16T13:45:00Z","v":15896,"vw":53.410898},{"c":53.26,"h":53.44,"l":53.26,"n":132,"o":53.44,"t":"2026-10-16T13:50:00Z","v":7593,"vw":53.337068},{"c":53.2901,"h":53.51,"l":53.22,"n":121,"o":53.26,"t":"2026-10-16T13:55:00Z","v":4743,"vw":53.339037},{"c":53.25,"h":53.405,"l":53.25,"n":130,"o":53.34,"t":"2026-10-16T14:00:00Z","v":6935,"vw":53.341316},{"c":53.21,"h":53.29,"l":53.21,"n":95,"o":53.25,"t":"2026-10-16T14:05:00Z","v":3356,"vw":53.244093},{"c":53.09,"h":53.25,"l":52.99,"n":144,"o":53.195,"t":"2026-10-16T14:10:00Z","v":4153,"vw":53.170484},{"c":52.915,"h":53.09,"l":52.8701,"n":70,"o":53.08,"t":"2026-10-16T14:15:00Z","v":3611,"vw":53.024705},{"c":53.2,"h":53.2,"l":53,"n":107,"o":53.0399,"t":"2026-10-16T14:20:00Z","v":3160,"vw":53.053671},{"c":53.12,"h":53.135,"l":52.985,"n":122,"o":53.135,"t":"2026-10-16T14:25:00Z","v":4422,"vw":53.058626},{"c":53.12,"h":53.23,"l":53.07,"n":131,"o":53.125,"t":"2026-10-16T14:30:00Z","v":4404,"vw":53.140511},{"c":53.02,"h":53.13,"l":53.02,"n":73,"o":53.12,"t":"2026-10-16T14:35:00Z","v":2180,"vw":53.082158},{"c":52.705,"h":53.11,"l":52.705,"n":87,"o":53.02,"t":"2026-10-16T14:40:00Z","v":2511,"vw":52.910336},{"c":52.93,"h":52.93,"l":52.72,"n":58,"o":52.72,"t":"2026-10-16T14:45:00Z","v":2353,"vw":52.825111},{"c":52.645,"h":52.9,"l":52.625,"n":241,"o":52.89,"t":"2026-10-16T14:50:00Z","v":12336,"vw":52.752154},{"c":52.54,"h":52.74,"l":52.535,"n":176,"o":52.7,"t":"2026-10-16T14:55:00Z","v":17753,"vw":52.666188},{"c":52.44,"h":52.54,"l":52.425,"n":108,"o":52.54,"t":"2026-10-16T15:00:00Z","v":15095,"vw":52.446976},{"c":52.195,"h":52.445,"l":52.195,"n":272,"o":52.445,"t":"2026-10-16T15:05:00Z","v":10117,"vw":52.305921},{"c":52.12,"h":52.2,"l":52.02,"n":327,"o":52.14,"t":"2026-10-16T15:10:00Z","v":32200,"vw":52.128253},{"c":52.09,"h":52.21,"l":52.01,"n":222,"o":52.095,"t":"2026-10-16T15:15:00Z","v":15389,"vw":52.096349},{"c":51.92,"h":52.1,"l":51.8,"n":294,"o":52.095,"t":"2026-10-16T15:20:00Z","v":14011,"vw":51.902692},{"c":52.01,"h":52.02,"l":51.9,"n":56,"o":51.9,"t":"2026-10-16T15:25:00Z","v":2790,"vw":51.932857},{"c":51.93,"h":52.02,"l":51.7,"n":275,"o":51.95,"t":"2026-10-16T15:30:00Z","v":31253,"vw":51.82177},{"c":51.945,"h":52,"l":51.84,"n":97,"o":51.85,"t":"2026-10-16T15:35:00Z","v":5284,"vw":51.914447},{"c":51.61,"h":52.02,"l":51.61,"n":253,"o":51.945,"t":"2026-10-16T15:40:00Z","v":16029,"vw":51.855746},{"c":51.59,"h":51.7,"l":51.415,"n":609,"o":51.6,"t":"2026-10-16T15:45:00Z","v":48126,"vw":51.596689},{"c":51.5069,"h":51.56,"l":51.49,"n":437,"o":51.53,"t":"2026-10-16T15:50:00Z","v":23830,"vw":51.504787},{"c":51.565,"h":51.65,"l":51.535,"n":157,"o":51.535,"t":"2026-10-16T15:55:00Z","v":10662,"vw":51.573018},{"c":51.655,"h":51.655,"l":51.46,"n":201,"o":51.6,"t":"2026-10-16T16:00:00Z","v":7503,"vw":51.54228},{"c":51.89,"h":51.89,"l":51.65,"n":197,"o":51.65,"t":"2026-10-16T16:05:00Z","v":18158,"vw":51.71323},{"c":51.915,"h":51.94,"l":51.79,"n":191,"o":51.885,"t":"2026-10-16T16:10:00Z","v":11518,"vw":51.878143},{"c":51.77,"h":51.87,"l":51.71,"n":135,"o":51.87,"t":"2026-10-16T16:15:00Z","v":6183,"vw":51.791847},{"c":51.81,"h":51.865,"l":51.775,"n":133,"o":51.775,"t":"2026-10-16T16:20:00Z","v":4902,"vw":51.827468},{"c":51.66,"h":51.75,"l":51.66,"n":83,"o":51.75,"t":"2026-10-16T16:25:00Z","v":2142,"vw":51.713182},{"c":51.57,"h":51.65,"l":51.57,"n":142,"o":51.6,"t":"2026-10-16T16:30:00Z","v":8646,"vw":51.59439},{"c":51.61,"h":51.635,"l":51.56,"n":105,"o":51.56,"t":"2026-10-16T16:35:00Z","v":3512,"vw":51.598469},{"c":51.645,"h":51.69,"l":51.58,"n":173,"o":51.61,"t":"2026-10-16T16:40:00Z","v":6416,"vw":51.63001},{"c":51.46,"h":51.58,"l":51.44,"n":215,"o":51.58,"t":"2026-10-16T16:45:00Z","v":6718,"vw":51.499385},{"c":51.55,"h":51.55,"l":51.42,"n":93,"o":51.44,"t":"2026-10-16T16:50:00Z","v":2817,"vw":51.498062},{"c":51.55,"h":51.55,"l":51.49,"n":76,"o":51.545,"t":"2026-10-16T16:55:00Z","v":6415,"vw":51.505803},{"c":51.32,"h":51.505,"l":51.32,"n":148,"o":51.505,"t":"2026-10-16T17:00:00Z","v":4159,"vw":51.435513},{"c":51.17,"h":51.26,"l":51.15,"n":193,"o":51.25,"t":"2026-10-16T17:05:00Z","v":8840,"vw":51.210983},{"c":51.07,"h":51.215,"l":51.07,"n":156,"o":51.2,"t":"2026-10-16T17:10:00Z","v":6412,"vw":51.147002},{"c":50.995,"h":51.11,"l":50.93,"n":221,"o":51.07,"t":"2026-10-16T17:15:00Z","v":25962,"vw":51.018874},{"c":51.04,"h":51.09,"l":50.89,"n":295,"o":50.99,"t":"2026-10-16T17:20:00Z","v":18804,"vw":50.983338},{"c":51.22,"h":51.22,"l":51.06,"n":222,"o":51.08,"t":"2026-10-16T17:25:00Z","v":27100,"vw":51.116874},{"c":51.29,"h":51.295,"l":51.08,"n":253,"o":51.22,"t":"2026-10-16T17:30:00Z","v":21102,"vw":51.176157},{"c":51.3875,"h":51.405,"l":51.24,"n":186,"o":51.3025,"t":"2026-10-16T17:35:00Z","v":14196,"vw":51.32583},{"c":51.41,"h":51.435,"l":51.225,"n":382,"o":51.32,"t":"2026-10-16T17:40:00Z","v":40606,"vw":51.298775},{"c":51.2,"h":51.43,"l":51.2,"n":134,"o":51.43,"t":"2026-10-16T17:45:00Z","v":4590,"vw":51.290134},{"c":51.12,"h":51.21,"l":51.12,"n":188,"o":51.21,"t":"2026-10-16T17:50:00Z","v":7406,"vw":51.144742},{"c":51.09,"h":51.125,"l":51.07,"n":137,"o":51.1175,"t":"2026-10-16T17:55:00Z","v":4993,"vw":51.109581},{"c":50.89,"h":51.08,"l":50.85,"n":205,"o":51.07,"t":"2026-10-16T18:00:00Z","v":10099,"vw":50.952934},{"c":50.86,"h":50.96,"l":50.825,"n":247,"o":50.89,"t":"2026-10-16T18:05:00Z","v":22518,"vw":50.873953},{"c":50.8951,"h":50.905,"l":50.81,"n":130,"o":50.85,"t":"2026-10-16T18:10:00Z","v":4990,"vw":50.861418},{"c":50.7401,"h":50.96,"l":50.7401,"n":188,"o":50.92,"t":"2026-10-16T18:15:00Z","v":11506,"vw":50.842515},{"c":50.9,"h":50.905,"l":50.76,"n":143,"o":50.76,"t":"2026-10-16T18:20:00Z","v":5770,"vw":50.826828},{"c":50.8445,"h":50.95,"l":50.78,"n":178,"o":50.95,"t":"2026-10-16T18:25:00Z","v":5791,"vw":50.822817},{"c":50.82,"h":50.97,"l":50.79,"n":178,"o":50.86,"t":"2026-10-16T18:30:00Z","v":6907,"vw":50.854467},{"c":50.93,"h":50.99,"l":50.83,"n":133,"o":50.91,"t":"2026-10-16T18:35:00Z","v":3989,"vw":50.903478},{"c":50.78,"h":50.93,"l":50.77,"n":160,"o":50.93,"t":"2026-10-16T18:40:00Z","v":5794,"vw":50.841408},{"c":50.69,"h":50.89,"l":50.66,"n":257,"o":50.835,"t":"2026-10-16T18:45:00Z","v":10874,"vw":50.749859},{"c":50.66,"h":50.73,"l":50.63,"n":132,"o":50.71,"t":"2026-10-16T18:50:00Z","v":4496,"vw":50.68037},{"c":50.745,"h":50.745,"l":50.51,"n":332,"o":50.61,"t":"2026-10-16T18:55:00Z","v":16069,"vw":50.603174},{"c":50.42,"h":50.79,"l":50.42,"n":364,"o":50.79,"t":"2026-10-16T19:00:00Z","v":22693,"vw":50.585024},{"c":50.3575,"h":50.53,"l":50.31,"n":190,"o":50.48,"t":"2026-10-16T19:05:00Z","v":8035,"vw":50.388559},{"c":50.74,"h":50.765,"l":50.365,"n":471,"o":50.365,"t":"2026-10-16T19:10:00Z","v":25875,"vw":50.538898},{"c":50.78,"h":50.78,"l":50.55,"n":428,"o":50.72,"t":"2026-10-16T19:15:00Z","v":38104,"vw":50.647442},{"c":50.835,"h":50.88,"l":50.77,"n":249,"o":50.77,"t":"2026-10-16T19:20:00Z","v":7556,"vw":50.82618},{"c":50.98,"h":50.99,"l":50.835,"n":465,"o":50.835,"t":"2026-10-16T19:25:00Z","v":21937,"vw":50.893386},{"c":50.82,"h":51.06,"l":50.79,"n":420,"o":51.06,"t":"2026-10-16T19:30:00Z","v":22073,"vw":50.880967},{"c":50.88,"h":50.89,"l":50.82,"n":343,"o":50.845,"t":"2026-10-16T19:35:00Z","v":15413,"vw":50.859179},{"c":50.88,"h":50.9,"l":50.8,"n":564,"o":50.885,"t":"2026-10-16T19:40:00Z","v":36581,"vw":50.832595},{"c":50.835,"h":50.93,"l":50.79,"n":472,"o":50.875,"t":"2026-10-16T19:45:00Z","v":23714,"vw":50.867113},{"c":50.89,"h":51.09,"l":50.84,"n":703,"o":50.86,"t":"2026-10-16T19:50:00Z","v":30880,"vw":50.991734},{"c":51.01,"h":51.04,"l":50.8,"n":2482,"o":50.91,"t":"2026-10-16T19:55:00Z","v":161852,"vw":50.929377},{"c":50.99,"h":50.99,"l":50.99,"n":48,"o":50.99,"t":"2026-10-16T20:00:00Z","v":500803,"vw":50.99},{"c":51.205,"h":51.7,"l":51.205,"n":127,"o":51.69,"t":"2026-10-19T13:30:00Z","v":32081,"vw":51.418682},{"c":50.87,"h":51.4199,"l":50.68,"n":146,"o":51.4199,"t":"2026-10-19T13:35:00Z","v":10783,"vw":50.94527},{"c":50.6965,"h":50.94,"l":50.64,"n":227,"o":50.94,"t":"2026-10-19T13:40:00Z","v":10649,"vw":50.798547},{"c":50.94,"h":51,"l":50.88,"n":196,"o":50.94,"t":"2026-10-19T13:45:00Z","v":11834,"vw":50.937128},{"c":50.67,"h":51.105,"l":50.67,"n":540,"o":50.97,"t":"2026-10-19T13:50:00Z","v":34494,"vw":50.966932},{"c":50.39,"h":50.77,"l":50.37,"n":190,"o":50.74,"t":"2026-10-19T13:55:00Z","v":9321,"vw":50.674254},{"c":50.715,"h":50.715,"l":50.395,"n":115,"o":50.55,"t":"2026-10-19T14:00:00Z","v":13340,"vw":50.556748},{"c":50.8,"h":50.8,"l":50.545,"n":50,"o":50.66,"t":"2026-10-19T14:05:00Z","v":1854,"vw":50.676111},{"c":50.82,"h":50.855,"l":50.695,"n":92,"o":50.695,"t":"2026-10-19T14:10:00Z","v":3837,"vw":50.798021},{"c":50.945,"h":51.01,"l":50.86,"n":200,"o":50.86,"t":"2026-10-19T14:15:00Z","v":11259,"vw":50.930586},{"c":50.84,"h":51.03,"l":50.8,"n":236,"o":50.95,"t":"2026-10-19T14:20:00Z","v":22114,"vw":50.940794},{"c":50.67,"h":50.77,"l":50.56,"n":550,"o":50.77,"t":"2026-10-19T14:25:00Z","v":28548,"vw":50.687019},{"c":50.45,"h":50.64,"l":50.45,"n":149,"o":50.64,"t":"2026-10-19T14:30:00Z","v":7957,"vw":50.544067},{"c":50.3875,"h":50.435,"l":50.36,"n":91,"o":50.435,"t":"2026-10-19T14:35:00Z","v":2727,"vw":50.402889},{"c":50.45,"h":50.55,"l":50.39,"n":103,"o":50.43,"t":"2026-10-19T14:40:00Z","v":12947,"vw":50.430814},{"c":50.6,"h":50.77,"l":50.5,"n":200,"o":50.5,"t":"2026-10-19T14:45:00Z","v":16460,"vw":50.617171},{"c":50.545,"h":50.68,"l":50.545,"n":93,"o":50.6,"t":"2026-10-19T14:50:00Z","v":2979,"vw":50.592813},{"c":50.61,"h":50.61,"l":50.49,"n":141,"o":50.545,"t":"2026-10-19T14:55:00Z","v":4947,"vw":50.539942},{"c":50.66,"h":50.68,"l":50.59,"n":169,"o":50.61,"t":"2026-10-19T15:00:00Z","v":6876,"vw":50.637564},{"c":50.8,"h":50.8,"l":50.7196,"n":104,"o":50.72,"t":"2026-10-19T15:05:00Z","v":5057,"vw":50.736388},{"c":50.95,"h":51.02,"l":50.87,"n":145,"o":50.87,"t":"2026-10-19T15:10:00Z","v":4728,"vw":50.945448},{"c":51.11,"h":51.11,"l":51.03,"n":73,"o":51.03,"t":"2026-10-19T15:15:00Z","v":1947,"vw":51.060796},{"c":51.16,"h":51.16,"l":51.05,"n":188,"o":51.11,"t":"2026-10-19T15:20:00Z","v":6080,"vw":51.108413},{"c":51.1,"h":51.1,"l":51.05,"n":71,"o":51.05,"t":"2026-10-19T15:25:00Z","v":1557,"vw":51.06},{"c":51.05,"h":51.11,"l":50.99,"n":113,"o":51.08,"t":"2026-10-19T15:30:00Z","v":3453,"vw":51.070204},{"c":51.09,"h":51.13,"l":51.055,"n":118,"o":51.055,"t":"2026-10-19T15:35:00Z","v":2875,"vw":51.093091},{"c":51.11,"h":51.165,"l":51.11,"n":96,"o":51.14,"t":"2026-10-19T15:40:00Z","v":4010,"vw":51.138574},{"c":51.075,"h":51.08,"l":51.06,"n":64,"o":51.08,"t":"2026-10-19T15:45:00Z","v":1210,"vw":51.069167},{"c":51.045,"h":51.08,"l":51.02,"n":147,"o":51.04,"t":"2026-10-19T15:50:00Z","v":2874,"vw":51.05125},{"c":51.015,"h":51.0665,"l":51.01,"n":168,"o":51.01,"t":"2026-10-19T15:55:00Z","v":4415,"vw":51.03956},{"c":50.875,"h":51.01,"l":50.77,"n":207,"o":51.01,"t":"2026-10-19T16:00:00Z","v":6244,"vw":50.886798},{"c":50.815,"h":50.84,"l":50.73,"n":132,"o":50.84,"t":"2026-10-19T16:05:00Z","v":7145,"vw":50.787234},{"c":50.82,"h":50.87,"l":50.75,"n":97,"o":50.7783,"t":"2026-10-19T16:10:00Z","v":9639,"vw":50.814172},{"c":50.76,"h":50.86,"l":50.74,"n":133,"o":50.86,"t":"2026-10-19T16:15:00Z","v":3856,"vw":50.805},{"c":50.755,"h":50.79,"l":50.7201,"n":108,"o":50.7201,"t":"2026-10-19T16:20:00Z","v":2095,"vw":50.755897},{"c":50.75,"h":50.815,"l":50.71,"n":161,"o":50.78,"t":"2026-10-19T16:25:00Z","v":4596,"vw":50.765388},{"c":50.725,"h":50.7314,"l":50.68,"n":144,"o":50.7,"t":"2026-10-19T16:30:00Z","v":5067,"vw":50.700666},{"c":50.75,"h":50.75,"l":50.72,"n":45,"o":50.72,"t":"2026-10-19T16:35:00Z","v":946,"vw":50.725576},{"c":50.78,"h":50.78,"l":50.72,"n":74,"o":50.73,"t":"2026-10-19T16:40:00Z","v":2004,"vw":50.750211},{"c":50.8217,"h":50.8474,"l":50.795,"n":75,"o":50.795,"t":"2026-10-19T16:45:00Z","v":2509,"vw":50.819221},{"c":50.8,"h":50.83,"l":50.8,"n":129,"o":50.83,"t":"2026-10-19T16:50:00Z","v":3470,"vw":50.808812},{"c":50.78,"h":50.835,"l":50.78,"n":101,"o":50.83,"t":"2026-10-19T16:55:00Z","v":2971,"vw":50.811252},{"c":50.7,"h":50.77,"l":50.64,"n":409,"o":50.77,"t":"2026-10-19T17:00:00Z","v":23001,"vw":50.699321},{"c":50.66,"h":50.73,"l":50.63,"n":389,"o":50.7,"t":"2026-10-19T17:05:00Z","v":20452,"vw":50.693251},{"c":50.7,"h":50.7,"l":50.665,"n":48,"o":50.665,"t":"2026-10-19T17:10:00Z","v":1465,"vw":50.682587},{"c":50.59,"h":50.69,"l":50.59,"n":239,"o":50.69,"t":"2026-10-19T17:15:00Z","v":13909,"vw":50.628795},{"c":50.7,"h":50.71,"l":50.58,"n":195,"o":50.58,"t":"2026-10-19T17:20:00Z","v":29816,"vw":50.639096},{"c":50.635,"h":50.7,"l":50.635,"n":154,"o":50.65,"t":"2026-10-19T17:25:00Z","v":4436,"vw":50.66893},{"c":50.685,"h":50.74,"l":50.63,"n":198,"o":50.63,"t":"2026-10-19T17:30:00Z","v":10042,"vw":50.686537},{"c":50.665,"h":50.685,"l":50.62,"n":188,"o":50.685,"t":"2026-10-19T17:35:00Z","v":7040,"vw":50.643622},{"c":50.72,"h":50.82,"l":50.6465,"n":177,"o":50.665,"t":"2026-10-19T17:40:00Z","v":5993,"vw":50.730817},{"c":50.69,"h":50.735,"l":50.67,"n":89,"o":50.71,"t":"2026-10-19T17:45:00Z","v":2516,"vw":50.706154},{"c":50.65,"h":50.71,"l":50.63,"n":138,"o":50.67,"t":"2026-10-19T17:50:00Z","v":3573,"vw":50.660866},{"c":50.735,"h":50.735,"l":50.67,"n":121,"o":50.68,"t":"2026-10-19T17:55:00Z","v":2387,"vw":50.693592},{"c":50.66,"h":50.74,"l":50.66,"n":263,"o":50.74,"t":"2026-10-19T18:00:00Z","v":15184,"vw":50.699615},{"c":50.71,"h":50.77,"l":50.7,"n":201,"o":50.71,"t":"2026-10-19T18:05:00Z","v":12869,"vw":50.721716},{"c":50.695,"h":50.72,"l":50.69,"n":240,"o":50.72,"t":"2026-10-19T18:10:00Z","v":5270,"vw":50.700043},{"c":50.74,"h":50.74,"l":50.715,"n":141,"o":50.72,"t":"2026-10-19T18:15:00Z","v":3823,"vw":50.724456},{"c":50.73,"h":50.75,"l":50.73,"n":120,"o":50.745,"t":"2026-10-19T18:20:00Z","v":3389,"vw":50.737729},{"c":50.68,"h":50.735,"l":50.64,"n":265,"o":50.735,"t":"2026-10-19T18:25:00Z","v":6628,"vw":50.694588},{"c":50.695,"h":50.74,"l":50.6301,"n":205,"o":50.68,"t":"2026-10-19T18:30:00Z","v":12155,"vw":50.685991},{"c":50.64,"h":50.685,"l":50.6,"n":217,"o":50.64,"t":"2026-10-19T18:35:00Z","v":6297,"vw":50.635334},{"c":50.62,"h":50.655,"l":50.58,"n":285,"o":50.62,"t":"2026-10-19T18:40:00Z","v":8753,"vw":50.622153},{"c":50.55,"h":50.685,"l":50.53,"n":284,"o":50.62,"t":"2026-10-19T18:45:00Z","v":15875,"vw":50.615227},{"c":50.56,"h":50.58,"l":50.5315,"n":160,"o":50.565,"t":"2026-10-19T18:50:00Z","v":6631,"vw":50.559008},{"c":50.5501,"h":50.595,"l":50.54,"n":202,"o":50.565,"t":"2026-10-19T18:55:00Z","v":6013,"vw":50.563686},{"c":50.55,"h":50.64,"l":50.52,"n":232,"o":50.58,"t":"2026-10-19T19:00:00Z","v":10248,"vw":50.591196},{"c":50.555,"h":50.59,"l":50.54,"n":207,"o":50.56,"t":"2026-10-19T19:05:00Z","v":6611,"vw":50.561255},{"c":50.48,"h":50.544,"l":50.455,"n":264,"o":50.544,"t":"2026-10-19T19:10:00Z","v":8308,"vw":50.497178},{"c":50.6,"h":50.62,"l":50.49,"n":289,"o":50.49,"t":"2026-10-19T19:15:00Z","v":7584,"vw":50.55969},{"c":50.77,"h":50.77,"l":50.66,"n":251,"o":50.66,"t":"2026-10-19T19:20:00Z","v":9069,"vw":50.716648},{"c":50.72,"h":50.82,"l":50.69,"n":347,"o":50.82,"t":"2026-10-19T19:25:00Z","v":12912,"vw":50.732107},{"c":50.75,"h":50.76,"l":50.69,"n":322,"o":50.72,"t":"2026-10-19T19:30:00Z","v":13301,"vw":50.713895},{"c":50.84,"h":50.88,"l":50.765,"n":337,"o":50.765,"t":"2026-10-19T19:35:00Z","v":11049,"vw":50.829442},{"c":50.82,"h":50.865,"l":50.77,"n":369,"o":50.85,"t":"2026-10-19T19:40:00Z","v":12180,"vw":50.80571},{"c":50.74,"h":50.81,"l":50.74,"n":501,"o":50.8,"t":"2026-10-19T19:45:00Z","v":20618,"vw":50.771476},{"c":50.63,"h":50.74,"l":50.57,"n":595,"o":50.74,"t":"2026-10-19T19:50:00Z","v":23200,"vw":50.636679},{"c":50.76,"h":50.77,"l":50.595,"n":1898,"o":50.66,"t":"2026-10-19T19:55:00Z","v":88377,"vw":50.69846},{"c":50.76,"h":50.76,"l":50.76,"n":49,"o":50.76,"t":"2026-10-19T20:00:00Z","v":367750,"vw":50.76},{"c":50.8,"h":50.8,"l":50.8,"n":3,"o":50.8,"t":"2026-10-20T09:05:00Z","v":201,"vw":50.8},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-20T11:05:00Z","v":275,"vw":50.8},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-20T13:25:00Z","v":100,"vw":50.81},{"c":50.505,"h":50.52,"l":50.25,"n":66,"o":50.25,"t":"2026-10-20T13:30:00Z","v":14833,"vw":50.328909},{"c":50.52,"h":50.76,"l":50.51,"n":47,"o":50.51,"t":"2026-10-20T13:35:00Z","v":2879,"vw":50.522617},{"c":50.7,"h":50.875,"l":50.52,"n":113,"o":50.52,"t":"2026-10-20T13:40:00Z","v":6760,"vw":50.702656},{"c":50.725,"h":50.94,"l":50.645,"n":206,"o":50.69,"t":"2026-10-20T13:45:00Z","v":10201,"vw":50.780394},{"c":51.5,"h":51.5,"l":50.74,"n":185,"o":50.825,"t":"2026-10-20T13:50:00Z","v":10060,"vw":51.138023},{"c":51.68,"h":51.68,"l":51.45,"n":218,"o":51.5,"t":"2026-10-20T13:55:00Z","v":8947,"vw":51.532779},{"c":51.37,"h":51.83,"l":51.3,"n":157,"o":51.83,"t":"2026-10-20T14:00:00Z","v":7207,"vw":51.539227},{"c":51.56,"h":51.78,"l":51.35,"n":192,"o":51.38,"t":"2026-10-20T14:05:00Z","v":8652,"vw":51.605508},{"c":51.555,"h":51.595,"l":51.49,"n":182,"o":51.56,"t":"2026-10-20T14:10:00Z","v":7488,"vw":51.547788},{"c":51.91,"h":51.91,"l":51.53,"n":259,"o":51.62,"t":"2026-10-20T14:15:00Z","v":9413,"vw":51.704183},{"c":52.29,"h":52.29,"l":51.93,"n":281,"o":51.93,"t":"2026-10-20T14:20:00Z","v":13863,"vw":52.036942},{"c":52.77,"h":52.77,"l":52.255,"n":320,"o":52.255,"t":"2026-10-20T14:25:00Z","v":17054,"vw":52.622111},{"c":52.47,"h":52.84,"l":52.41,"n":406,"o":52.81,"t":"2026-10-20T14:30:00Z","v":19454,"vw":52.712683},{"c":52.445,"h":52.56,"l":52.31,"n":227,"o":52.51,"t":"2026-10-20T14:35:00Z","v":10106,"vw":52.458609},{"c":52.665,"h":52.665,"l":52.46,"n":182,"o":52.46,"t":"2026-10-20T14:40:00Z","v":6781,"vw":52.599198},{"c":52.585,"h":52.9499,"l":52.585,"n":220,"o":52.74,"t":"2026-10-20T14:45:00Z","v":8106,"vw":52.743408},{"c":52.855,"h":52.865,"l":52.61,"n":249,"o":52.63,"t":"2026-10-20T14:50:00Z","v":12822,"vw":52.701956},{"c":52.87,"h":53.055,"l":52.87,"n":239,"o":52.91,"t":"2026-10-20T14:55:00Z","v":9581,"vw":52.960279},{"c":52.83,"h":52.95,"l":52.78,"n":196,"o":52.9,"t":"2026-10-20T15:00:00Z","v":8248,"vw":52.87174},{"c":52.62,"h":52.86,"l":52.62,"n":222,"o":52.86,"t":"2026-10-20T15:05:00Z","v":12196,"vw":52.715273},{"c":52.25,"h":52.67,"l":52.18,"n":301,"o":52.66,"t":"2026-10-20T15:10:00Z","v":11820,"vw":52.415823},{"c":52.63,"h":52.64,"l":52.35,"n":307,"o":52.36,"t":"2026-10-20T15:15:00Z","v":12857,"vw":52.53255},{"c":52.66,"h":52.66,"l":52.53,"n":178,"o":52.64,"t":"2026-10-20T15:20:00Z","v":6647,"vw":52.604858},{"c":52.49,"h":52.71,"l":52.45,"n":239,"o":52.7,"t":"2026-10-20T15:25:00Z","v":11384,"vw":52.579799},{"c":52.35,"h":52.475,"l":52.35,"n":207,"o":52.42,"t":"2026-10-20T15:30:00Z","v":10614,"vw":52.417474},{"c":52.41,"h":52.465,"l":52.345,"n":224,"o":52.35,"t":"2026-10-20T15:35:00Z","v":9740,"vw":52.409091},{"c":52.6025,"h":52.65,"l":52.45,"n":234,"o":52.45,"t":"2026-10-20T15:40:00Z","v":10230,"vw":52.581852},{"c":52.51,"h":52.58,"l":52.46,"n":186,"o":52.58,"t":"2026-10-20T15:45:00Z","v":7715,"vw":52.500282},{"c":52.66,"h":52.69,"l":52.48,"n":233,"o":52.505,"t":"2026-10-20T15:50:00Z","v":9241,"vw":52.580465},{"c":52.51,"h":52.7,"l":52.48,"n":176,"o":52.7,"t":"2026-10-20T15:55:00Z","v":8232,"vw":52.589781},{"c":52.48,"h":52.5375,"l":52.42,"n":237,"o":52.5375,"t":"2026-10-20T16:00:00Z","v":13514,"vw":52.485524},{"c":52.67,"h":52.685,"l":52.505,"n":186,"o":52.51,"t":"2026-10-20T16:05:00Z","v":7652,"vw":52.601305},{"c":52.5,"h":52.68,"l":52.445,"n":351,"o":52.655,"t":"2026-10-20T16:10:00Z","v":18490,"vw":52.575569},{"c":52.305,"h":52.51,"l":52.305,"n":163,"o":52.455,"t":"2026-10-20T16:15:00Z","v":7479,"vw":52.418226},{"c":52.45,"h":52.45,"l":52.31,"n":170,"o":52.33,"t":"2026-10-20T16:20:00Z","v":7499,"vw":52.401167},{"c":52.565,"h":52.575,"l":52.405,"n":353,"o":52.45,"t":"2026-10-20T16:25:00Z","v":22293,"vw":52.489049},{"c":52.515,"h":52.58,"l":52.49,"n":386,"o":52.525,"t":"2026-10-20T16:30:00Z","v":23301,"vw":52.550795},{"c":52.57,"h":52.59,"l":52.525,"n":186,"o":52.525,"t":"2026-10-20T16:35:00Z","v":5693,"vw":52.567497},{"c":52.46,"h":52.56,"l":52.43,"n":235,"o":52.53,"t":"2026-10-20T16:40:00Z","v":10430,"vw":52.499781},{"c":52.53,"h":52.55,"l":52.42,"n":296,"o":52.47,"t":"2026-10-20T16:45:00Z","v":17459,"vw":52.514201},{"c":52.315,"h":52.53,"l":52.315,"n":265,"o":52.5,"t":"2026-10-20T16:50:00Z","v":9937,"vw":52.448796},{"c":52.32,"h":52.33,"l":52.27,"n":260,"o":52.31,"t":"2026-10-20T16:55:00Z","v":10927,"vw":52.304425},{"c":52.285,"h":52.475,"l":52.285,"n":238,"o":52.37,"t":"2026-10-20T17:00:00Z","v":32872,"vw":52.382664},{"c":52.35,"h":52.35,"l":52.28,"n":137,"o":52.3,"t":"2026-10-20T17:05:00Z","v":7166,"vw":52.329017},{"c":52.42,"h":52.42,"l":52.35,"n":184,"o":52.35,"t":"2026-10-20T17:10:00Z","v":10149,"vw":52.381846},{"c":52.43,"h":52.44,"l":52.38,"n":134,"o":52.38,"t":"2026-10-20T17:15:00Z","v":7358,"vw":52.416929},{"c":52.5,"h":52.51,"l":52.42,"n":198,"o":52.43,"t":"2026-10-20T17:20:00Z","v":9877,"vw":52.474291},{"c":52.52,"h":52.52,"l":52.45,"n":242,"o":52.495,"t":"2026-10-20T17:25:00Z","v":10252,"vw":52.490256},{"c":52.54,"h":52.6,"l":52.54,"n":166,"o":52.59,"t":"2026-10-20T17:30:00Z","v":7938,"vw":52.57005},{"c":52.65,"h":52.65,"l":52.515,"n":154,"o":52.515,"t":"2026-10-20T17:35:00Z","v":5253,"vw":52.563921},{"c":52.63,"h":52.68,"l":52.6,"n":140,"o":52.64,"t":"2026-10-20T17:40:00Z","v":7592,"vw":52.636967},{"c":52.62,"h":52.66,"l":52.6,"n":196,"o":52.63,"t":"2026-10-20T17:45:00Z","v":8108,"vw":52.624302},{"c":52.725,"h":52.73,"l":52.63,"n":214,"o":52.63,"t":"2026-10-20T17:50:00Z","v":7915,"vw":52.676904},{"c":52.71,"h":52.725,"l":52.63,"n":181,"o":52.725,"t":"2026-10-20T17:55:00Z","v":7460,"vw":52.679605},{"c":52.76,"h":52.775,"l":52.66,"n":214,"o":52.73,"t":"2026-10-20T18:00:00Z","v":9570,"vw":52.72292},{"c":52.77,"h":52.77,"l":52.71,"n":219,"o":52.75,"t":"2026-10-20T18:05:00Z","v":9378,"vw":52.727606},{"c":52.89,"h":52.9099,"l":52.76,"n":148,"o":52.76,"t":"2026-10-20T18:10:00Z","v":6354,"vw":52.857158},{"c":52.87,"h":52.91,"l":52.86,"n":183,"o":52.89,"t":"2026-10-20T18:15:00Z","v":8304,"vw":52.88493},{"c":52.78,"h":52.89,"l":52.75,"n":163,"o":52.87,"t":"2026-10-20T18:20:00Z","v":6872,"vw":52.835873},{"c":52.84,"h":52.84,"l":52.72,"n":258,"o":52.78,"t":"2026-10-20T18:25:00Z","v":12005,"vw":52.772711},{"c":52.82,"h":52.93,"l":52.82,"n":158,"o":52.86,"t":"2026-10-20T18:30:00Z","v":6256,"vw":52.886849},{"c":52.83,"h":52.85,"l":52.79,"n":209,"o":52.8,"t":"2026-10-20T18:35:00Z","v":9828,"vw":52.820756},{"c":52.78,"h":52.84,"l":52.71,"n":316,"o":52.835,"t":"2026-10-20T18:40:00Z","v":15468,"vw":52.786082},{"c":52.775,"h":52.905,"l":52.76,"n":277,"o":52.8,"t":"2026-10-20T18:45:00Z","v":9428,"vw":52.829277},{"c":52.755,"h":52.835,"l":52.69,"n":338,"o":52.79,"t":"2026-10-20T18:50:00Z","v":13174,"vw":52.788509},{"c":52.73,"h":52.78,"l":52.73,"n":257,"o":52.75,"t":"2026-10-20T18:55:00Z","v":7656,"vw":52.762521},{"c":52.69,"h":52.81,"l":52.685,"n":345,"o":52.75,"t":"2026-10-20T19:00:00Z","v":21632,"vw":52.73904},{"c":52.86,"h":52.86,"l":52.7,"n":336,"o":52.7,"t":"2026-10-20T19:05:00Z","v":18543,"vw":52.789534},{"c":52.8,"h":52.94,"l":52.78,"n":284,"o":52.87,"t":"2026-10-20T19:10:00Z","v":13139,"vw":52.839728},{"c":52.66,"h":52.81,"l":52.66,"n":371,"o":52.8,"t":"2026-10-20T19:15:00Z","v":21122,"vw":52.768453},{"c":52.65,"h":52.72,"l":52.59,"n":305,"o":52.705,"t":"2026-10-20T19:20:00Z","v":14890,"vw":52.659266},{"c":52.77,"h":52.79,"l":52.645,"n":407,"o":52.655,"t":"2026-10-20T19:25:00Z","v":18058,"vw":52.744683},{"c":52.605,"h":52.79,"l":52.605,"n":381,"o":52.79,"t":"2026-10-20T19:30:00Z","v":19793,"vw":52.72134},{"c":52.52,"h":52.6,"l":52.43,"n":382,"o":52.57,"t":"2026-10-20T19:35:00Z","v":22358,"vw":52.521181},{"c":52.645,"h":52.65,"l":52.525,"n":361,"o":52.525,"t":"2026-10-20T19:40:00Z","v":16512,"vw":52.592697},{"c":52.64,"h":52.715,"l":52.5775,"n":613,"o":52.645,"t":"2026-10-20T19:45:00Z","v":39482,"vw":52.648529},{"c":52.61,"h":52.6425,"l":52.54,"n":441,"o":52.64,"t":"2026-10-20T19:50:00Z","v":17977,"vw":52.60746},{"c":52.65,"h":52.69,"l":52.47,"n":1857,"o":52.59,"t":"2026-10-20T19:55:00Z","v":118751,"vw":52.588996},{"c":52.64,"h":52.64,"l":52.64,"n":61,"o":52.64,"t":"2026-10-20T20:00:00Z","v":380999,"vw":52.64},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-10-20T20:20:00Z","v":1792,"vw":52.64},{"c":52.36,"h":52.36,"l":52.36,"n":1,"o":52.36,"t":"2026-10-20T21:55:00Z","v":300,"vw":52.36},{"c":52.81,"h":52.81,"l":52.81,"n":2,"o":52.81,"t":"2026-10-21T08:00:00Z","v":131,"vw":52.81},{"c":53.185,"h":53.69,"l":53.175,"n":79,"o":53.3,"t":"2026-10-21T13:30:00Z","v":10052,"vw":53.480237},{"c":52.96,"h":53.3,"l":52.96,"n":78,"o":53.1675,"t":"2026-10-21T13:35:00Z","v":5469,"vw":53.174244},{"c":53,"h":53.2,"l":52.95,"n":226,"o":53.015,"t":"2026-10-21T13:40:00Z","v":10546,"vw":53.065276},{"c":53.24,"h":53.385,"l":53.06,"n":88,"o":53.065,"t":"2026-10-21T13:45:00Z","v":4505,"vw":53.258705},{"c":53.475,"h":53.51,"l":53.225,"n":56,"o":53.23,"t":"2026-10-21T13:50:00Z","v":2434,"vw":53.370932},{"c":53.355,"h":53.55,"l":53.35,"n":95,"o":53.475,"t":"2026-10-21T13:55:00Z","v":3695,"vw":53.424229},{"c":52.895,"h":53.22,"l":52.895,"n":85,"o":53.22,"t":"2026-10-21T14:00:00Z","v":5017,"vw":53.077636},{"c":52.685,"h":52.885,"l":52.685,"n":85,"o":52.81,"t":"2026-10-21T14:05:00Z","v":4927,"vw":52.744148},{"c":52.92,"h":52.93,"l":52.755,"n":214,"o":52.79,"t":"2026-10-21T14:10:00Z","v":7629,"vw":52.838568},{"c":52.73,"h":52.92,"l":52.63,"n":255,"o":52.92,"t":"2026-10-21T14:15:00Z","v":12532,"vw":52.811037},{"c":52.8,"h":52.91,"l":52.695,"n":260,"o":52.72,"t":"2026-10-21T14:20:00Z","v":9598,"vw":52.751531},{"c":52.53,"h":52.66,"l":52.53,"n":47,"o":52.66,"t":"2026-10-21T14:25:00Z","v":1920,"vw":52.631154},{"c":52.83,"h":52.83,"l":52.605,"n":210,"o":52.605,"t":"2026-10-21T14:30:00Z","v":11262,"vw":52.706598},{"c":52.89,"h":52.9,"l":52.8,"n":103,"o":52.85,"t":"2026-10-21T14:35:00Z","v":6211,"vw":52.840315},{"c":52.98,"h":53.055,"l":52.83,"n":296,"o":52.845,"t":"2026-10-21T14:40:00Z","v":24928,"vw":52.896215},{"c":53.295,"h":53.335,"l":52.98,"n":242,"o":53.03,"t":"2026-10-21T14:45:00Z","v":11784,"vw":53.196113},{"c":53.13,"h":53.295,"l":53.13,"n":140,"o":53.295,"t":"2026-10-21T14:50:00Z","v":7822,"vw":53.227253},{"c":53.08,"h":53.21,"l":53.01,"n":257,"o":53.135,"t":"2026-10-21T14:55:00Z","v":11535,"vw":53.075661},{"c":53.03,"h":53.05,"l":52.91,"n":255,"o":53.05,"t":"2026-10-21T15:00:00Z","v":10656,"vw":52.995348},{"c":53.02,"h":53.09,"l":53.02,"n":152,"o":53.04,"t":"2026-10-21T15:05:00Z","v":6629,"vw":53.056927},{"c":52.94,"h":53.06,"l":52.865,"n":374,"o":53.015,"t":"2026-10-21T15:10:00Z","v":18379,"vw":53.00079},{"c":52.985,"h":52.99,"l":52.945,"n":99,"o":52.945,"t":"2026-10-21T15:15:00Z","v":3670,"vw":52.97373},{"c":53.02,"h":53.03,"l":52.985,"n":162,"o":52.985,"t":"2026-10-21T15:20:00Z","v":8717,"vw":52.999603},{"c":53.235,"h":53.235,"l":53.015,"n":302,"o":53.04,"t":"2026-10-21T15:25:00Z","v":11897,"vw":53.137545},{"c":53.195,"h":53.215,"l":53.19,"n":70,"o":53.19,"t":"2026-10-21T15:30:00Z","v":2857,"vw":53.193823},{"c":53.31,"h":53.315,"l":53.195,"n":155,"o":53.195,"t":"2026-10-21T15:35:00Z","v":6141,"vw":53.283499},{"c":53.25,"h":53.32,"l":53.24,"n":133,"o":53.32,"t":"2026-10-21T15:40:00Z","v":6127,"vw":53.266188},{"c":53.22,"h":53.325,"l":53.215,"n":195,"o":53.225,"t":"2026-10-21T15:45:00Z","v":7524,"vw":53.270002},{"c":53.19,"h":53.26,"l":53.19,"n":114,"o":53.24,"t":"2026-10-21T15:50:00Z","v":5508,"vw":53.223984},{"c":53.27,"h":53.27,"l":53.18,"n":116,"o":53.21,"t":"2026-10-21T15:55:00Z","v":3454,"vw":53.246191},{"c":53.27,"h":53.29,"l":53.22,"n":118,"o":53.275,"t":"2026-10-21T16:00:00Z","v":5910,"vw":53.262598},{"c":53.18,"h":53.285,"l":53.155,"n":216,"o":53.285,"t":"2026-10-21T16:05:00Z","v":9559,"vw":53.242282},{"c":53.27,"h":53.29,"l":53.18,"n":156,"o":53.21,"t":"2026-10-21T16:10:00Z","v":5558,"vw":53.231818},{"c":53.24,"h":53.28,"l":53.24,"n":155,"o":53.265,"t":"2026-10-21T16:15:00Z","v":8832,"vw":53.258649},{"c":53.25,"h":53.29,"l":53.24,"n":113,"o":53.255,"t":"2026-10-21T16:20:00Z","v":4433,"vw":53.261075},{"c":53.235,"h":53.235,"l":53.215,"n":117,"o":53.23,"t":"2026-10-21T16:25:00Z","v":3543,"vw":53.223007},{"c":53.225,"h":53.25,"l":53.2,"n":125,"o":53.25,"t":"2026-10-21T16:30:00Z","v":6951,"vw":53.228405},{"c":53.63,"h":53.8,"l":53.1701,"n":483,"o":53.22,"t":"2026-10-21T16:35:00Z","v":20616,"vw":53.374712},{"c":53.415,"h":53.7,"l":53.36,"n":275,"o":53.68,"t":"2026-10-21T16:40:00Z","v":12759,"vw":53.509825},{"c":53.41,"h":53.45,"l":53.33,"n":159,"o":53.405,"t":"2026-10-21T16:45:00Z","v":7213,"vw":53.385786},{"c":53.36,"h":53.405,"l":53.315,"n":133,"o":53.405,"t":"2026-10-21T16:50:00Z","v":5840,"vw":53.363026},{"c":53.4,"h":53.44,"l":53.4,"n":65,"o":53.4,"t":"2026-10-21T16:55:00Z","v":2063,"vw":53.409728},{"c":53.4,"h":53.43,"l":53.31,"n":196,"o":53.415,"t":"2026-10-21T17:00:00Z","v":10095,"vw":53.383135},{"c":53.535,"h":53.535,"l":53.395,"n":158,"o":53.405,"t":"2026-10-21T17:05:00Z","v":6870,"vw":53.44361},{"c":53.47,"h":53.53,"l":53.44,"n":159,"o":53.5,"t":"2026-10-21T17:10:00Z","v":7119,"vw":53.474782},{"c":53.46,"h":53.48,"l":53.46,"n":66,"o":53.47,"t":"2026-10-21T17:15:00Z","v":2123,"vw":53.472993},{"c":53.465,"h":53.49,"l":53.46,"n":163,"o":53.48,"t":"2026-10-21T17:20:00Z","v":7889,"vw":53.476465},{"c":53.46,"h":53.48,"l":53.42,"n":115,"o":53.44,"t":"2026-10-21T17:25:00Z","v":5765,"vw":53.447108},{"c":53.4,"h":53.55,"l":53.4,"n":277,"o":53.46,"t":"2026-10-21T17:30:00Z","v":10825,"vw":53.483615},{"c":53.46,"h":53.49,"l":53.44,"n":111,"o":53.45,"t":"2026-10-21T17:35:00Z","v":3818,"vw":53.46373},{"c":53.49,"h":53.61,"l":53.47,"n":211,"o":53.47,"t":"2026-10-21T17:40:00Z","v":9829,"vw":53.557891},{"c":53.46,"h":53.51,"l":53.44,"n":140,"o":53.5,"t":"2026-10-21T17:45:00Z","v":7362,"vw":53.461364},{"c":53.495,"h":53.51,"l":53.46,"n":107,"o":53.46,"t":"2026-10-21T17:50:00Z","v":3789,"vw":53.488864},{"c":53.48,"h":53.54,"l":53.47,"n":169,"o":53.495,"t":"2026-10-21T17:55:00Z","v":8875,"vw":53.506807},{"c":53.485,"h":53.485,"l":53.42,"n":168,"o":53.46,"t":"2026-10-21T18:00:00Z","v":5944,"vw":53.454773},{"c":53.49,"h":53.495,"l":53.49,"n":108,"o":53.49,"t":"2026-10-21T18:05:00Z","v":2447,"vw":53.491043},{"c":53.42,"h":53.52,"l":53.42,"n":170,"o":53.49,"t":"2026-10-21T18:10:00Z","v":7251,"vw":53.480592},{"c":53.28,"h":53.45,"l":53.26,"n":192,"o":53.43,"t":"2026-10-21T18:15:00Z","v":6402,"vw":53.361232},{"c":53.23,"h":53.34,"l":53.23,"n":243,"o":53.3,"t":"2026-10-21T18:20:00Z","v":7984,"vw":53.30277},{"c":53.26,"h":53.29,"l":53.2285,"n":97,"o":53.23,"t":"2026-10-21T18:25:00Z","v":5838,"vw":53.255924},{"c":53.335,"h":53.35,"l":53.24,"n":223,"o":53.24,"t":"2026-10-21T18:30:00Z","v":8172,"vw":53.293055},{"c":53.335,"h":53.335,"l":53.31,"n":121,"o":53.335,"t":"2026-10-21T18:35:00Z","v":3157,"vw":53.331084},{"c":53.34,"h":53.395,"l":53.33,"n":209,"o":53.335,"t":"2026-10-21T18:40:00Z","v":7253,"vw":53.365},{"c":53.18,"h":53.39,"l":53.14,"n":446,"o":53.335,"t":"2026-10-21T18:45:00Z","v":18547,"vw":53.27423},{"c":53.2,"h":53.2,"l":53.09,"n":286,"o":53.15,"t":"2026-10-21T18:50:00Z","v":8936,"vw":53.136853},{"c":53,"h":53.19,"l":52.98,"n":316,"o":53.19,"t":"2026-10-21T18:55:00Z","v":12926,"vw":53.086038},{"c":52.92,"h":53,"l":52.73,"n":433,"o":53,"t":"2026-10-21T19:00:00Z","v":15751,"vw":52.873089},{"c":52.795,"h":52.91,"l":52.73,"n":264,"o":52.905,"t":"2026-10-21T19:05:00Z","v":9919,"vw":52.826695},{"c":52.82,"h":52.85,"l":52.7,"n":223,"o":52.78,"t":"2026-10-21T19:10:00Z","v":5825,"vw":52.790606},{"c":52.995,"h":53.01,"l":52.79,"n":380,"o":52.82,"t":"2026-10-21T19:15:00Z","v":33363,"vw":52.968841},{"c":53.03,"h":53.125,"l":52.95,"n":382,"o":53.03,"t":"2026-10-21T19:20:00Z","v":24963,"vw":53.039327},{"c":53.15,"h":53.18,"l":53.05,"n":399,"o":53.06,"t":"2026-10-21T19:25:00Z","v":17554,"vw":53.118531},{"c":53.2275,"h":53.2275,"l":53.1475,"n":381,"o":53.16,"t":"2026-10-21T19:30:00Z","v":14965,"vw":53.187913},{"c":53.17,"h":53.24,"l":53.17,"n":374,"o":53.23,"t":"2026-10-21T19:35:00Z","v":14222,"vw":53.204862},{"c":53.205,"h":53.22,"l":53.14,"n":435,"o":53.17,"t":"2026-10-21T19:40:00Z","v":22971,"vw":53.17562},{"c":53.17,"h":53.26,"l":53.14,"n":433,"o":53.22,"t":"2026-10-21T19:45:00Z","v":23728,"vw":53.208341},{"c":53.19,"h":53.23,"l":53.065,"n":667,"o":53.14,"t":"2026-10-21T19:50:00Z","v":31792,"vw":53.181019},{"c":53.03,"h":53.23,"l":53.03,"n":2091,"o":53.21,"t":"2026-10-21T19:55:00Z","v":152189,"vw":53.133946},{"c":53.07,"h":53.07,"l":53.07,"n":68,"o":53.07,"t":"2026-10-21T20:00:00Z","v":207732,"vw":53.07},{"c":52.205,"h":52.54,"l":52.0425,"n":121,"o":52.23,"t":"2026-10-22T13:30:00Z","v":15502,"vw":52.154414},{"c":52.1201,"h":52.49,"l":52.1201,"n":204,"o":52.205,"t":"2026-10-22T13:35:00Z","v":9448,"vw":52.309012},{"c":51.92,"h":52.15,"l":51.86,"n":171,"o":52.15,"t":"2026-10-22T13:40:00Z","v":12212,"vw":51.973138},{"c":52.6,"h":52.6,"l":51.86,"n":187,"o":51.86,"t":"2026-10-22T13:45:00Z","v":10020,"vw":52.142348},{"c":52.78,"h":52.79,"l":52.485,"n":62,"o":52.485,"t":"2026-10-22T13:50:00Z","v":2325,"vw":52.635744},{"c":52.98,"h":53.03,"l":52.78,"n":109,"o":52.79,"t":"2026-10-22T13:55:00Z","v":5661,"vw":52.944096},{"c":53.105,"h":53.28,"l":52.94,"n":366,"o":53.04,"t":"2026-10-22T14:00:00Z","v":18301,"vw":53.023754},{"c":52.62,"h":53.105,"l":52.62,"n":163,"o":53.105,"t":"2026-10-22T14:05:00Z","v":8833,"vw":52.935826},{"c":52.89,"h":52.89,"l":52.64,"n":151,"o":52.64,"t":"2026-10-22T14:10:00Z","v":7776,"vw":52.776085},{"c":52.915,"h":53,"l":52.77,"n":167,"o":52.795,"t":"2026-10-22T14:15:00Z","v":17565,"vw":52.830871},{"c":52.545,"h":52.915,"l":52.545,"n":227,"o":52.915,"t":"2026-10-22T14:20:00Z","v":13288,"vw":52.773648},{"c":52.095,"h":52.45,"l":52.095,"n":112,"o":52.45,"t":"2026-10-22T14:25:00Z","v":4572,"vw":52.316109},{"c":52.225,"h":52.31,"l":52.095,"n":230,"o":52.095,"t":"2026-10-22T14:30:00Z","v":10496,"vw":52.224923},{"c":52.11,"h":52.26,"l":52.11,"n":196,"o":52.15,"t":"2026-10-22T14:35:00Z","v":6426,"vw":52.181602},{"c":52.425,"h":52.425,"l":52.3,"n":131,"o":52.4,"t":"2026-10-22T14:40:00Z","v":5756,"vw":52.362711},{"c":52.23,"h":52.38,"l":52.23,"n":77,"o":52.37,"t":"2026-10-22T14:45:00Z","v":3418,"vw":52.324469},{"c":52.44,"h":52.51,"l":52.325,"n":118,"o":52.325,"t":"2026-10-22T14:50:00Z","v":4814,"vw":52.434965},{"c":52.47,"h":52.51,"l":52.33,"n":206,"o":52.475,"t":"2026-10-22T14:55:00Z","v":9923,"vw":52.420198},{"c":52.2,"h":52.52,"l":52.13,"n":241,"o":52.52,"t":"2026-10-22T15:00:00Z","v":15480,"vw":52.316682},{"c":52.13,"h":52.36,"l":52.13,"n":160,"o":52.32,"t":"2026-10-22T15:05:00Z","v":7457,"vw":52.271968},{"c":51.89,"h":52.17,"l":51.88,"n":214,"o":52.12,"t":"2026-10-22T15:10:00Z","v":10415,"vw":52.021156},{"c":52.28,"h":52.4,"l":51.955,"n":292,"o":51.955,"t":"2026-10-22T15:15:00Z","v":15793,"vw":52.277229},{"c":52.51,"h":52.6,"l":52.34,"n":202,"o":52.34,"t":"2026-10-22T15:20:00Z","v":9029,"vw":52.473873},{"c":52.3,"h":52.46,"l":52.25,"n":172,"o":52.45,"t":"2026-10-22T15:25:00Z","v":8900,"vw":52.329186},{"c":52.405,"h":52.47,"l":52.335,"n":181,"o":52.37,"t":"2026-10-22T15:30:00Z","v":8134,"vw":52.397208},{"c":52.415,"h":52.59,"l":52.37,"n":174,"o":52.405,"t":"2026-10-22T15:35:00Z","v":5643,"vw":52.463977},{"c":52.39,"h":52.455,"l":52.2575,"n":285,"o":52.415,"t":"2026-10-22T15:40:00Z","v":9949,"vw":52.388744},{"c":52.44,"h":52.67,"l":52.35,"n":189,"o":52.41,"t":"2026-10-22T15:45:00Z","v":10011,"vw":52.538521},{"c":52.64,"h":52.7,"l":52.495,"n":228,"o":52.495,"t":"2026-10-22T15:50:00Z","v":10944,"vw":52.599869},{"c":52.77,"h":52.84,"l":52.65,"n":234,"o":52.71,"t":"2026-10-22T15:55:00Z","v":11428,"vw":52.797494},{"c":52.73,"h":52.845,"l":52.66,"n":213,"o":52.8,"t":"2026-10-22T16:00:00Z","v":11870,"vw":52.756018},{"c":52.75,"h":52.833,"l":52.635,"n":241,"o":52.695,"t":"2026-10-22T16:05:00Z","v":15040,"vw":52.690091},{"c":52.76,"h":52.76,"l":52.7,"n":186,"o":52.73,"t":"2026-10-22T16:10:00Z","v":6619,"vw":52.726731},{"c":52.795,"h":52.815,"l":52.705,"n":204,"o":52.76,"t":"2026-10-22T16:15:00Z","v":10522,"vw":52.740779},{"c":52.77,"h":52.84,"l":52.76,"n":231,"o":52.795,"t":"2026-10-22T16:20:00Z","v":9757,"vw":52.797696},{"c":52.78,"h":52.87,"l":52.705,"n":187,"o":52.84,"t":"2026-10-22T16:25:00Z","v":10154,"vw":52.772095},{"c":52.8,"h":52.8,"l":52.73,"n":138,"o":52.76,"t":"2026-10-22T16:30:00Z","v":6151,"vw":52.761623},{"c":52.77,"h":52.865,"l":52.69,"n":246,"o":52.865,"t":"2026-10-22T16:35:00Z","v":10757,"vw":52.799418},{"c":52.64,"h":52.75,"l":52.62,"n":169,"o":52.75,"t":"2026-10-22T16:40:00Z","v":5447,"vw":52.667411},{"c":52.61,"h":52.61,"l":52.46,"n":245,"o":52.59,"t":"2026-10-22T16:45:00Z","v":10279,"vw":52.559066},{"c":52.64,"h":52.64,"l":52.455,"n":194,"o":52.6,"t":"2026-10-22T16:50:00Z","v":24564,"vw":52.542514},{"c":52.6,"h":52.68,"l":52.58,"n":192,"o":52.68,"t":"2026-10-22T16:55:00Z","v":11388,"vw":52.614996},{"c":52.43,"h":52.65,"l":52.43,"n":250,"o":52.61,"t":"2026-10-22T17:00:00Z","v":6983,"vw":52.529917},{"c":52.365,"h":52.52,"l":52.31,"n":187,"o":52.48,"t":"2026-10-22T17:05:00Z","v":6131,"vw":52.42977},{"c":52.27,"h":52.45,"l":52.23,"n":254,"o":52.37,"t":"2026-10-22T17:10:00Z","v":8964,"vw":52.347546},{"c":52.325,"h":52.4,"l":52.22,"n":287,"o":52.27,"t":"2026-10-22T17:15:00Z","v":8972,"vw":52.310237},{"c":52.25,"h":52.41,"l":52.16,"n":353,"o":52.325,"t":"2026-10-22T17:20:00Z","v":15067,"vw":52.338862},{"c":52.235,"h":52.335,"l":52.21,"n":281,"o":52.285,"t":"2026-10-22T17:25:00Z","v":15534,"vw":52.246716},{"c":52.31,"h":52.31,"l":52.17,"n":202,"o":52.21,"t":"2026-10-22T17:30:00Z","v":8316,"vw":52.227532},{"c":52.1688,"h":52.29,"l":52.12,"n":217,"o":52.29,"t":"2026-10-22T17:35:00Z","v":8124,"vw":52.183528},{"c":52.12,"h":52.15,"l":52.055,"n":359,"o":52.13,"t":"2026-10-22T17:40:00Z","v":12469,"vw":52.091877},{"c":51.97,"h":52.15,"l":51.97,"n":234,"o":52.115,"t":"2026-10-22T17:45:00Z","v":12190,"vw":52.068846},{"c":52.03,"h":52.05,"l":51.93,"n":225,"o":51.96,"t":"2026-10-22T17:50:00Z","v":10581,"vw":51.980628},{"c":52.1,"h":52.1,"l":52.04,"n":193,"o":52.05,"t":"2026-10-22T17:55:00Z","v":6178,"vw":52.059146},{"c":51.865,"h":52.08,"l":51.78,"n":269,"o":52.08,"t":"2026-10-22T18:00:00Z","v":13585,"vw":51.9306},{"c":52.025,"h":52.04,"l":51.865,"n":208,"o":51.89,"t":"2026-10-22T18:05:00Z","v":7973,"vw":51.981273},{"c":52.01,"h":52.065,"l":51.98,"n":225,"o":52.03,"t":"2026-10-22T18:10:00Z","v":10176,"vw":52.019273},{"c":51.915,"h":52.0125,"l":51.89,"n":287,"o":52.0068,"t":"2026-10-22T18:15:00Z","v":16036,"vw":51.939184},{"c":51.955,"h":52.04,"l":51.95,"n":219,"o":51.95,"t":"2026-10-22T18:20:00Z","v":18170,"vw":51.985575},{"c":51.925,"h":51.99,"l":51.88,"n":285,"o":51.94,"t":"2026-10-22T18:25:00Z","v":15477,"vw":51.936508},{"c":51.72,"h":51.96,"l":51.695,"n":297,"o":51.9512,"t":"2026-10-22T18:30:00Z","v":19047,"vw":51.794598},{"c":51.7,"h":51.76,"l":51.65,"n":252,"o":51.71,"t":"2026-10-22T18:35:00Z","v":21604,"vw":51.693556},{"c":51.71,"h":51.72,"l":51.54,"n":581,"o":51.7,"t":"2026-10-22T18:40:00Z","v":43990,"vw":51.634507},{"c":51.655,"h":51.68,"l":51.62,"n":207,"o":51.68,"t":"2026-10-22T18:45:00Z","v":9148,"vw":51.657511},{"c":51.79,"h":51.79,"l":51.62,"n":444,"o":51.67,"t":"2026-10-22T18:50:00Z","v":23318,"vw":51.694004},{"c":51.64,"h":51.89,"l":51.59,"n":382,"o":51.81,"t":"2026-10-22T18:55:00Z","v":23035,"vw":51.731648},{"c":51.58,"h":51.6,"l":51.41,"n":632,"o":51.6,"t":"2026-10-22T19:00:00Z","v":57039,"vw":51.475018},{"c":51.42,"h":51.59,"l":51.41,"n":818,"o":51.59,"t":"2026-10-22T19:05:00Z","v":83721,"vw":51.491795},{"c":51.57,"h":51.66,"l":51.405,"n":296,"o":51.405,"t":"2026-10-22T19:10:00Z","v":25072,"vw":51.54399},{"c":51.78,"h":51.78,"l":51.57,"n":274,"o":51.61,"t":"2026-10-22T19:15:00Z","v":14631,"vw":51.619649},{"c":51.815,"h":51.96,"l":51.78,"n":301,"o":51.86,"t":"2026-10-22T19:20:00Z","v":18458,"vw":51.878395},{"c":51.98,"h":52.01,"l":51.81,"n":371,"o":51.81,"t":"2026-10-22T19:25:00Z","v":20183,"vw":51.916887},{"c":51.96,"h":51.99,"l":51.87,"n":300,"o":51.96,"t":"2026-10-22T19:30:00Z","v":18353,"vw":51.947982},{"c":52.04,"h":52.04,"l":51.89,"n":395,"o":51.95,"t":"2026-10-22T19:35:00Z","v":26137,"vw":51.961863},{"c":51.94,"h":52.04,"l":51.89,"n":423,"o":52.02,"t":"2026-10-22T19:40:00Z","v":24875,"vw":51.975731},{"c":52.075,"h":52.08,"l":51.88,"n":516,"o":51.96,"t":"2026-10-22T19:45:00Z","v":29280,"vw":51.978509},{"c":52.255,"h":52.36,"l":52.095,"n":516,"o":52.095,"t":"2026-10-22T19:50:00Z","v":34519,"vw":52.280417},{"c":52.11,"h":52.35,"l":51.99,"n":2163,"o":52.255,"t":"2026-10-22T19:55:00Z","v":155702,"vw":52.122805},{"c":52.11,"h":52.11,"l":52.11,"n":30,"o":52.11,"t":"2026-10-22T20:00:00Z","v":213604,"vw":52.11}],"history":[{"c":53.93,"h":56.27,"l":53.89,"n":10669,"o":56.27,"t":"2024-10-21T04:00:00Z","v":564555,"vw":54.369218},{"c":54.02,"h":55.025,"l":53.6,"n":10945,"o":53.78,"t":"2024-10-22T04:00:00Z","v":493662,"vw":54.366743},{"c":52.89,"h":54.18,"l":52.53,"n":11700,"o":53.85,"t":"2024-10-23T04:00:00Z","v":598580,"vw":53.103089},{"c":52.95,"h":53.25,"l":52.08,"n":12173,"o":52.9,"t":"2024-10-24T04:00:00Z","v":603309,"vw":52.920576},{"c":53.77,"h":53.845,"l":52.64,"n":13310,"o":53.07,"t":"2024-10-25T04:00:00Z","v":657557,"vw":53.631956},{"c":55.46,"h":55.68,"l":54.31,"n":14979,"o":54.31,"t":"2024-10-28T04:00:00Z","v":858485,"vw":55.313303},{"c":54.26,"h":55.89,"l":54.09,"n":19707,"o":55.39,"t":"2024-10-29T04:00:00Z","v":1386528,"vw":54.794245},{"c":51.53,"h":53.05,"l":51.06,"n":25264,"o":52.25,"t":"2024-10-30T04:00:00Z","v":1865706,"vw":51.919197},{"c":51.71,"h":52.15,"l":50.31,"n":14525,"o":51.54,"t":"2024-10-31T04:00:00Z","v":912777,"vw":51.551175},{"c":51.41,"h":52.88,"l":51.26,"n":12558,"o":52.2,"t":"2024-11-01T04:00:00Z","v":592975,"vw":51.665383},{"c":51.22,"h":52.13,"l":50.735,"n":9193,"o":50.9,"t":"2024-11-04T05:00:00Z","v":509512,"vw":51.371416},{"c":52.33,"h":52.55,"l":50.25,"n":10671,"o":50.85,"t":"2024-11-05T05:00:00Z","v":721350,"vw":52.058889},{"c":58.61,"h":58.66,"l":55.84,"n":24046,"o":56.24,"t":"2024-11-06T05:00:00Z","v":1171437,"vw":57.701743},{"c":56.34,"h":58.29,"l":56.3,"n":15566,"o":58.17,"t":"2024-11-07T05:00:00Z","v":715496,"vw":56.840243},{"c":55.73,"h":56.3,"l":54.95,"n":15071,"o":55.87,"t":"2024-11-08T05:00:00Z","v":939972,"vw":55.722404},{"c":55.58,"h":56.53,"l":55.41,"n":11813,"o":56.33,"t":"2024-11-11T05:00:00Z","v":555162,"vw":55.799331},{"c":53.23,"h":55.52,"l":53.14,"n":15416,"o":55.31,"t":"2024-11-12T05:00:00Z","v":727027,"vw":53.624786},{"c":51.6,"h":53.87,"l":51.56,"n":13244,"o":53.73,"t":"2024-11-13T05:00:00Z","v":620672,"vw":52.09329},{"c":52.57,"h":53.04,"l":51.78,"n":11368,"o":52,"t":"2024-11-14T05:00:00Z","v":586460,"vw":52.398279},{"c":51.98,"h":53.3,"l":51.75,"n":9844,"o":53.24,"t":"2024-11-15T05:00:00Z","v":475332,"vw":52.121997},{"c":52.27,"h":53.04,"l":51.93,"n":13278,"o":52.16,"t":"2024-11-18T05:00:00Z","v":574095,"vw":52.365295},{"c":51.4,"h":52.09,"l":51.35,"n":11803,"o":51.35,"t":"2024-11-19T05:00:00Z","v":538102,"vw":51.599142},{"c":52.14,"h":52.18,"l":51.25,"n":10156,"o":51.64,"t":"2024-11-20T05:00:00Z","v":526689,"vw":51.897948},{"c":52.89,"h":53.38,"l":51.965,"n":11654,"o":52.75,"t":"2024-11-21T05:00:00Z","v":559678,"vw":52.925839},{"c":53.8,"h":54.14,"l":52.41,"n":8898,"o":52.78,"t":"2024-11-22T05:00:00Z","v":480584,"vw":53.699169},{"c":56.02,"h":56.64,"l":54.49,"n":14492,"o":54.5,"t":"2024-11-25T05:00:00Z","v":738977,"vw":56.029789},{"c":54.3,"h":55.395,"l":54.1,"n":13263,"o":54.94,"t":"2024-11-26T05:00:00Z","v":695861,"vw":54.415133},{"c":54.27,"h":55.57,"l":53.9,"n":9557,"o":54.53,"t":"2024-11-27T05:00:00Z","v":461645,"vw":54.326328},{"c":54.79,"h":55.53,"l":54.475,"n":6366,"o":54.91,"t":"2024-11-29T05:00:00Z","v":333683,"vw":54.984428},{"c":55.24,"h":55.69,"l":53.96,"n":12024,"o":54.5,"t":"2024-12-02T05:00:00Z","v":521650,"vw":55.146423},{"c":55.16,"h":55.91,"l":54.61,"n":11113,"o":55.34,"t":"2024-12-03T05:00:00Z","v":843341,"vw":55.255867},{"c":55.64,"h":55.82,"l":54.67,"n":9258,"o":55.13,"t":"2024-12-04T05:00:00Z","v":603034,"vw":55.393987},{"c":53.15,"h":55.88,"l":52.95,"n":9987,"o":55.88,"t":"2024-12-05T05:00:00Z","v":644168,"vw":53.401783},{"c":52.94,"h":53.94,"l":52.29,"n":11434,"o":53.94,"t":"2024-12-06T05:00:00Z","v":514873,"vw":52.899324},{"c":52.54,"h":54.61,"l":52.46,"n":11852,"o":53.66,"t":"2024-12-09T05:00:00Z","v":613241,"vw":53.005036},{"c":50.62,"h":52.3,"l":50.54,"n":13232,"o":51.86,"t":"2024-12-10T05:00:00Z","v":730151,"vw":50.956704},{"c":50.68,"h":51.58,"l":50.64,"n":11831,"o":51.14,"t":"2024-12-11T05:00:00Z","v":585992,"vw":50.905852},{"c":50.64,"h":51.13,"l":49.99,"n":11912,"o":50.23,"t":"2024-12-12T05:00:00Z","v":716480,"vw":50.6956},{"c":49.55,"h":50.98,"l":49.42,"n":12930,"o":50.31,"t":"2024-12-13T05:00:00Z","v":794540,"vw":49.752497},{"c":48.14,"h":50.27,"l":47.92,"n":18197,"o":49.82,"t":"2024-12-16T05:00:00Z","v":1046556,"vw":48.597261},{"c":47.29,"h":48.83,"l":46.9,"n":21867,"o":48.83,"t":"2024-12-17T05:00:00Z","v":1157209,"vw":47.343466},{"c":45.78,"h":48.3,"l":45.22,"n":20697,"o":47.9,"t":"2024-12-18T05:00:00Z","v":1326651,"vw":46.746041},{"c":45.2,"h":46.48,"l":44.9155,"n":15688,"o":45.98,"t":"2024-12-19T05:00:00Z","v":840572,"vw":45.40919},{"c":45.07,"h":46.125,"l":44.6,"n":17707,"o":44.7,"t":"2024-12-20T05:00:00Z","v":2665803,"vw":45.123766},{"c":45.29,"h":45.4,"l":44.4278,"n":14753,"o":44.89,"t":"2024-12-23T05:00:00Z","v":813542,"vw":45.085257},{"c":45.3,"h":45.375,"l":44.79,"n":6087,"o":45.15,"t":"2024-12-24T05:00:00Z","v":290079,"vw":45.193063},{"c":45.8,"h":45.94,"l":44.77,"n":6834,"o":44.77,"t":"2024-12-26T05:00:00Z","v":437154,"vw":45.586049},{"c":45.23,"h":46.075,"l":44.85,"n":7871,"o":45.4,"t":"2024-12-27T05:00:00Z","v":443543,"vw":45.210191},{"c":45.21,"h":45.62,"l":44.55,"n":9767,"o":44.87,"t":"2024-12-30T05:00:00Z","v":544048,"vw":45.221738},{"c":46.22,"h":46.23,"l":45.37,"n":14062,"o":45.37,"t":"2024-12-31T05:00:00Z","v":787895,"vw":45.965488},{"c":44.52,"h":46.63,"l":44.045,"n":13028,"o":46.5,"t":"2025-01-02T05:00:00Z","v":637692,"vw":44.656372},{"c":45.75,"h":45.75,"l":44.24,"n":11089,"o":44.78,"t":"2025-01-03T05:00:00Z","v":854189,"vw":45.447402},{"c":45.18,"h":46.8,"l":45.09,"n":10665,"o":46.38,"t":"2025-01-06T05:00:00Z","v":544189,"vw":45.552771},{"c":45.77,"h":45.81,"l":44.89,"n":11068,"o":45.2,"t":"2025-01-07T05:00:00Z","v":594314,"vw":45.573798},{"c":44.93,"h":45.1,"l":44.34,"n":11534,"o":44.87,"t":"2025-01-08T05:00:00Z","v":704092,"vw":44.871999},{"c":43.99,"h":44.87,"l":43.79,"n":9987,"o":44.17,"t":"2025-01-10T05:00:00Z","v":572455,"vw":44.106331},{"c":44.89,"h":44.9,"l":43.5,"n":12256,"o":43.54,"t":"2025-01-13T05:00:00Z","v":680779,"vw":44.624273},{"c":45.86,"h":45.968,"l":44.56,"n":14227,"o":45.73,"t":"2025-01-14T05:00:00Z","v":761773,"vw":45.47219},{"c":46.89,"h":47.46,"l":46.56,"n":10003,"o":47.35,"t":"2025-01-15T05:00:00Z","v":512738,"vw":46.940498},{"c":47.45,"h":47.63,"l":46.72,"n":8861,"o":47.06,"t":"2025-01-16T05:00:00Z","v":559455,"vw":47.3652},{"c":47.21,"h":48.23,"l":46.85,"n":13135,"o":48.19,"t":"2025-01-17T05:00:00Z","v":699253,"vw":47.35584},{"c":48.88,"h":48.9,"l":47.46,"n":12587,"o":48,"t":"2025-01-21T05:00:00Z","v":641719,"vw":48.654021},{"c":48.62,"h":48.975,"l":48.295,"n":8733,"o":48.85,"t":"2025-01-22T05:00:00Z","v":450990,"vw":48.60484},{"c":48.9,"h":49.36,"l":48.52,"n":10606,"o":48.52,"t":"2025-01-23T05:00:00Z","v":494897,"vw":48.874723},{"c":48.84,"h":49.37,"l":48.205,"n":9390,"o":48.66,"t":"2025-01-24T05:00:00Z","v":493966,"vw":48.847847},{"c":48.58,"h":48.91,"l":47.59,"n":14452,"o":48.64,"t":"2025-01-27T05:00:00Z","v":682670,"vw":48.446139},{"c":47.12,"h":48.34,"l":46.6,"n":12805,"o":48.34,"t":"2025-01-28T05:00:00Z","v":617876,"vw":47.153815},{"c":47.46,"h":47.86,"l":46.82,"n":12678,"o":47.05,"t":"2025-01-29T05:00:00Z","v":657174,"vw":47.464404},{"c":48.97,"h":50.25,"l":47.845,"n":18539,"o":48.01,"t":"2025-01-30T05:00:00Z","v":991945,"vw":49.435605},{"c":48.09,"h":48.82,"l":47.5,"n":15319,"o":48.78,"t":"2025-01-31T05:00:00Z","v":943081,"vw":48.082544},{"c":45.99,"h":47,"l":45,"n":19423,"o":46.74,"t":"2025-02-03T05:00:00Z","v":926444,"vw":45.996958},{"c":47.37,"h":47.57,"l":46.115,"n":12419,"o":46.18,"t":"2025-02-04T05:00:00Z","v":657856,"vw":47.204989},{"c":47.99,"h":48.11,"l":47.34,"n":21146,"o":47.52,"t":"2025-02-05T05:00:00Z","v":1491038,"vw":47.841866},{"c":46.52,"h":50,"l":45.52,"n":26024,"o":47.05,"t":"2025-02-06T05:00:00Z","v":1592709,"vw":46.636704},{"c":44.75,"h":46.72,"l":43.88,"n":27568,"o":46.6,"t":"2025-02-07T05:00:00Z","v":1878957,"vw":44.784751},{"c":44.59,"h":44.975,"l":43.23,"n":21529,"o":44.87,"t":"2025-02-10T05:00:00Z","v":1340763,"vw":44.21006},{"c":45.57,"h":45.74,"l":43.53,"n":15815,"o":44.24,"t":"2025-02-11T05:00:00Z","v":841459,"vw":45.269389},{"c":44.88,"h":45.04,"l":44.08,"n":15260,"o":44.62,"t":"2025-02-12T05:00:00Z","v":955123,"vw":44.669908},{"c":44.93,"h":45.0987,"l":44.21,"n":17037,"o":45.05,"t":"2025-02-13T05:00:00Z","v":871128,"vw":44.795909},{"c":45.52,"h":45.76,"l":45.0467,"n":10503,"o":45.5,"t":"2025-02-14T05:00:00Z","v":711603,"vw":45.458148},{"c":47.56,"h":47.82,"l":45.34,"n":16643,"o":45.75,"t":"2025-02-18T05:00:00Z","v":965738,"vw":47.283721},{"c":47.2,"h":47.64,"l":46.5,"n":11687,"o":46.5,"t":"2025-02-19T05:00:00Z","v":645930,"vw":47.161036},{"c":45.57,"h":47.4097,"l":45.295,"n":15607,"o":47.19,"t":"2025-02-20T05:00:00Z","v":733663,"vw":45.704004},{"c":43.18,"h":46.34,"l":43.01,"n":14981,"o":46.18,"t":"2025-02-21T05:00:00Z","v":877043,"vw":43.610211},{"c":41.91,"h":43.81,"l":41.87,"n":16649,"o":43.17,"t":"2025-02-24T05:00:00Z","v":998247,"vw":42.121146},{"c":42.25,"h":42.97,"l":41.68,"n":16952,"o":41.99,"t":"2025-02-25T05:00:00Z","v":839289,"vw":42.320983},{"c":42.42,"h":43.44,"l":42.22,"n":11941,"o":42.59,"t":"2025-02-26T05:00:00Z","v":647458,"vw":42.595155},{"c":41.35,"h":42.73,"l":41.24,"n":13887,"o":42,"t":"2025-02-27T05:00:00Z","v":679121,"vw":41.628888},{"c":40.7,"h":41.97,"l":40.13,"n":18131,"o":41.19,"t":"2025-02-28T05:00:00Z","v":1585362,"vw":40.627326},{"c":38.29,"h":41.33,"l":38.18,"n":21486,"o":41.07,"t":"2025-03-03T05:00:00Z","v":1319933,"vw":39.034232},{"c":37.65,"h":38.46,"l":36.15,"n":29426,"o":37.23,"t":"2025-03-04T05:00:00Z","v":2177468,"vw":37.370766},{"c":39.07,"h":39.27,"l":37.79,"n":23277,"o":38.07,"t":"2025-03-05T05:00:00Z","v":1783916,"vw":38.648533},{"c":40.4,"h":41.11,"l":38.4,"n":20897,"o":38.7,"t":"2025-03-06T05:00:00Z","v":1200982,"vw":40.36012},{"c":40.97,"h":41.23,"l":39.8741,"n":19488,"o":40.11,"t":"2025-03-07T05:00:00Z","v":940284,"vw":40.807337},{"c":40.64,"h":42.15,"l":40.12,"n":25128,"o":40.97,"t":"2025-03-10T04:00:00Z","v":1337194,"vw":40.976147},{"c":40.38,"h":40.92,"l":39,"n":19648,"o":40.49,"t":"2025-03-11T04:00:00Z","v":1225816,"vw":40.064391},{"c":39.57,"h":40.88,"l":39.145,"n":14729,"o":40.58,"t":"2025-03-12T04:00:00Z","v":912537,"vw":39.694553},{"c":39.16,"h":40.04,"l":38.41,"n":13971,"o":39.25,"t":"2025-03-13T04:00:00Z","v":752425,"vw":39.139987},{"c":40.31,"h":40.7,"l":39.44,"n":16725,"o":39.78,"t":"2025-03-14T04:00:00Z","v":864998,"vw":40.239157},{"c":39.61,"h":40.24,"l":38.68,"n":21437,"o":39.65,"t":"2025-03-17T04:00:00Z","v":1088597,"vw":39.456196},{"c":39.64,"h":39.92,"l":38.76,"n":15994,"o":39.18,"t":"2025-03-18T04:00:00Z","v":761142,"vw":39.553694},{"c":39.62,"h":39.94,"l":38.87,"n":18424,"o":39.52,"t":"2025-03-19T04:00:00Z","v":897785,"vw":39.533231},{"c":39.08,"h":39.83,"l":38.95,"n":15314,"o":38.98,"t":"2025-03-20T04:00:00Z","v":764633,"vw":39.246962},{"c":39.09,"h":39.23,"l":37.98,"n":19315,"o":38.39,"t":"2025-03-21T04:00:00Z","v":3958071,"vw":38.934429},{"c":40.88,"h":41.02,"l":39.48,"n":16256,"o":39.9,"t":"2025-03-24T04:00:00Z","v":1002224,"vw":40.659681},{"c":40.45,"h":41.32,"l":39.99,"n":16833,"o":40.85,"t":"2025-03-25T04:00:00Z","v":1082388,"vw":40.396932},{"c":40.39,"h":41.34,"l":39.97,"n":13720,"o":40.6,"t":"2025-03-26T04:00:00Z","v":673702,"vw":40.47648},{"c":40.08,"h":40.4999,"l":39.41,"n":11157,"o":40.29,"t":"2025-03-27T04:00:00Z","v":515850,"vw":40.038033},{"c":38.48,"h":39.935,"l":38.15,"n":16081,"o":39.8,"t":"2025-03-28T04:00:00Z","v":777588,"vw":38.531212},{"c":37.78,"h":37.99,"l":36.955,"n":15329,"o":37.72,"t":"2025-03-31T04:00:00Z","v":937790,"vw":37.663265},{"c":38.07,"h":38.09,"l":36.69,"n":17140,"o":37.11,"t":"2025-04-01T04:00:00Z","v":1038648,"vw":37.794238},{"c":40.01,"h":40.31,"l":37.26,"n":19906,"o":37.33,"t":"2025-04-02T04:00:00Z","v":1417956,"vw":39.563834},{"c":35.83,"h":38.37,"l":35.555,"n":29968,"o":37.99,"t":"2025-04-03T04:00:00Z","v":1668444,"vw":36.211683},{"c":34.18,"h":34.43,"l":32.17,"n":34365,"o":34.01,"t":"2025-04-04T04:00:00Z","v":1936957,"vw":33.778986},{"c":32.64,"h":35.38,"l":31.605,"n":37677,"o":32.18,"t":"2025-04-07T04:00:00Z","v":2170240,"vw":32.814196},{"c":32.21,"h":34.02,"l":31.63,"n":39653,"o":33.83,"t":"2025-04-08T04:00:00Z","v":2692951,"vw":32.540714},{"c":36.73,"h":37.41,"l":31.53,"n":28333,"o":31.72,"t":"2025-04-09T04:00:00Z","v":1541217,"vw":35.254099},{"c":34.18,"h":36.03,"l":33.25,"n":26543,"o":35.71,"t":"2025-04-10T04:00:00Z","v":1535374,"vw":34.307279},{"c":34.96,"h":35.06,"l":33.47,"n":14933,"o":34.12,"t":"2025-04-11T04:00:00Z","v":872594,"vw":34.657046},{"c":35.3,"h":35.68,"l":34.76,"n":13839,"o":35.51,"t":"2025-04-14T04:00:00Z","v":796195,"vw":35.326892},{"c":34.58,"h":35.93,"l":34.41,"n":15025,"o":35.19,"t":"2025-04-15T04:00:00Z","v":801523,"vw":34.809123},{"c":34.09,"h":34.83,"l":33.47,"n":16221,"o":34.09,"t":"2025-04-16T04:00:00Z","v":744643,"vw":33.984621},{"c":34.5,"h":35.12,"l":34.03,"n":12935,"o":34.13,"t":"2025-04-17T04:00:00Z","v":666208,"vw":34.598422},{"c":33.52,"h":34.07,"l":33.16,"n":13009,"o":33.9,"t":"2025-04-21T04:00:00Z","v":761766,"vw":33.472793},{"c":34.02,"h":34.591,"l":33.13,"n":13451,"o":33.93,"t":"2025-04-22T04:00:00Z","v":742419,"vw":33.895657},{"c":34.47,"h":36.87,"l":34.4,"n":13878,"o":35.68,"t":"2025-04-23T04:00:00Z","v":690406,"vw":34.808938},{"c":36.33,"h":36.575,"l":34.6,"n":13331,"o":34.99,"t":"2025-04-24T04:00:00Z","v":775746,"vw":36.151513},{"c":35.95,"h":36.31,"l":35.63,"n":11141,"o":36,"t":"2025-04-25T04:00:00Z","v":533310,"vw":35.906833},{"c":35.78,"h":36.55,"l":35.21,"n":12008,"o":35.96,"t":"2025-04-28T04:00:00Z","v":441314,"vw":35.764208},{"c":35.61,"h":36.065,"l":35,"n":17031,"o":35.61,"t":"2025-04-29T04:00:00Z","v":1047940,"vw":35.662602},{"c":35.2,"h":35.34,"l":34.25,"n":17380,"o":34.86,"t":"2025-04-30T04:00:00Z","v":968877,"vw":35.009525},{"c":36.4,"h":36.79,"l":34.88,"n":24273,"o":35.49,"t":"2025-05-01T04:00:00Z","v":1492670,"vw":36.327719},{"c":39.83,"h":40.37,"l":37.94,"n":27543,"o":38.11,"t":"2025-05-02T04:00:00Z","v":1854396,"vw":39.526391},{"c":40.49,"h":41.35,"l":38.8094,"n":21327,"o":39.42,"t":"2025-05-05T04:00:00Z","v":1172504,"vw":40.720731},{"c":39.51,"h":40.6652,"l":39.46,"n":21877,"o":40.18,"t":"2025-05-06T04:00:00Z","v":1171462,"vw":39.742099},{"c":38.96,"h":39.93,"l":38.52,"n":19089,"o":39.67,"t":"2025-05-07T04:00:00Z","v":1107499,"vw":39.09995},{"c":40.73,"h":41.24,"l":39.27,"n":17615,"o":39.73,"t":"2025-05-08T04:00:00Z","v":809603,"vw":40.629882},{"c":41.18,"h":41.585,"l":40.83,"n":9978,"o":40.94,"t":"2025-05-09T04:00:00Z","v":490294,"vw":41.184562},{"c":44.79,"h":45.5,"l":43.7,"n":24723,"o":43.7,"t":"2025-05-12T04:00:00Z","v":1528788,"vw":44.757603},{"c":46.85,"h":47.075,"l":45.98,"n":21679,"o":46.44,"t":"2025-05-13T04:00:00Z","v":1160748,"vw":46.742153},{"c":46.98,"h":47.44,"l":46.38,"n":18036,"o":46.65,"t":"2025-05-14T04:00:00Z","v":1008130,"vw":46.942656},{"c":46.9,"h":47.14,"l":46.4,"n":17006,"o":46.57,"t":"2025-05-15T04:00:00Z","v":1141130,"vw":46.894105},{"c":48.01,"h":48.17,"l":47.07,"n":20153,"o":47.42,"t":"2025-05-16T04:00:00Z","v":1047877,"vw":47.874932},{"c":48.33,"h":48.4625,"l":46.89,"n":17528,"o":46.97,"t":"2025-05-19T04:00:00Z","v":1023013,"vw":48.210876},{"c":48.23,"h":49.09,"l":47.905,"n":14858,"o":48.06,"t":"2025-05-20T04:00:00Z","v":967709,"vw":48.309468},{"c":45.57,"h":48.23,"l":45.51,"n":17724,"o":47.35,"t":"2025-05-21T04:00:00Z","v":1075492,"vw":46.238407},{"c":45.84,"h":46.15,"l":45.13,"n":13143,"o":45.51,"t":"2025-05-22T04:00:00Z","v":741036,"vw":45.788666},{"c":44.61,"h":45.205,"l":43.4137,"n":11359,"o":44.19,"t":"2025-05-23T04:00:00Z","v":649265,"vw":44.733764},{"c":47.22,"h":47.26,"l":45.6,"n":13283,"o":46.45,"t":"2025-05-27T04:00:00Z","v":669906,"vw":46.932018},{"c":46.12,"h":47.25,"l":46.05,"n":12203,"o":47.25,"t":"2025-05-28T04:00:00Z","v":643027,"vw":46.46033},{"c":45.94,"h":46.7,"l":45.68,"n":18325,"o":46.61,"t":"2025-05-29T04:00:00Z","v":1155059,"vw":46.036454},{"c":45.01,"h":45.665,"l":44.83,"n":13086,"o":45.43,"t":"2025-05-30T04:00:00Z","v":761361,"vw":45.15066},{"c":44.06,"h":45.08,"l":43.41,"n":16555,"o":44.78,"t":"2025-06-02T04:00:00Z","v":946929,"vw":43.908693},{"c":45.65,"h":45.9937,"l":44.075,"n":16015,"o":44.35,"t":"2025-06-03T04:00:00Z","v":973447,"vw":45.564894},{"c":45.78,"h":46.11,"l":45.465,"n":11126,"o":45.75,"t":"2025-06-04T04:00:00Z","v":566566,"vw":45.843015},{"c":45.77,"h":46.35,"l":45.16,"n":15563,"o":45.95,"t":"2025-06-05T04:00:00Z","v":865192,"vw":45.850095},{"c":46.43,"h":47.04,"l":46.12,"n":14475,"o":46.98,"t":"2025-06-06T04:00:00Z","v":630633,"vw":46.472774},{"c":47.63,"h":48.23,"l":46.61,"n":15010,"o":47.03,"t":"2025-06-09T04:00:00Z","v":778247,"vw":47.721729},{"c":47.98,"h":48.38,"l":47.21,"n":14218,"o":47.95,"t":"2025-06-10T04:00:00Z","v":652492,"vw":47.995281},{"c":48.33,"h":48.86,"l":47.97,"n":13927,"o":48.29,"t":"2025-06-11T04:00:00Z","v":766110,"vw":48.44476},{"c":47.33,"h":47.66,"l":46.8,"n":13073,"o":47.59,"t":"2025-06-12T04:00:00Z","v":683500,"vw":47.282538},{"c":46,"h":46.64,"l":45.42,"n":16533,"o":46.22,"t":"2025-06-13T04:00:00Z","v":926883,"vw":45.986009},{"c":46.9,"h":47.25,"l":46.15,"n":13392,"o":46.68,"t":"2025-06-16T04:00:00Z","v":557157,"vw":46.919148},{"c":44.88,"h":46.37,"l":44.67,"n":19602,"o":46.37,"t":"2025-06-17T04:00:00Z","v":1114003,"vw":45.271221},{"c":45.39,"h":46.3,"l":44.74,"n":15643,"o":44.84,"t":"2025-06-18T04:00:00Z","v":918281,"vw":45.630936},{"c":45.51,"h":46.09,"l":45.22,"n":16432,"o":45.84,"t":"2025-06-20T04:00:00Z","v":2105187,"vw":45.546714},{"c":44.82,"h":45.73,"l":43.86,"n":15081,"o":45.09,"t":"2025-06-23T04:00:00Z","v":986235,"vw":44.879021},{"c":46.65,"h":46.715,"l":45.1,"n":15471,"o":45.58,"t":"2025-06-24T04:00:00Z","v":778973,"vw":46.492705},{"c":46.1,"h":46.94,"l":45.83,"n":14889,"o":46.6,"t":"2025-06-25T04:00:00Z","v":799511,"vw":46.225269},{"c":47.69,"h":47.74,"l":46.01,"n":13353,"o":46.38,"t":"2025-06-26T04:00:00Z","v":723776,"vw":47.464773},{"c":47.53,"h":48.335,"l":47.09,"n":14811,"o":47.99,"t":"2025-06-27T04:00:00Z","v":1116984,"vw":47.659743},{"c":46.69,"h":47.71,"l":46.63,"n":12020,"o":47.59,"t":"2025-06-30T04:00:00Z","v":780155,"vw":46.84126},{"c":48.7,"h":49.92,"l":46.27,"n":16205,"o":46.59,"t":"2025-07-01T04:00:00Z","v":974129,"vw":48.797083},{"c":49.93,"h":50.1,"l":48.49,"n":16346,"o":48.93,"t":"2025-07-02T04:00:00Z","v":832185,"vw":49.612193},{"c":49.79,"h":50.56,"l":49.61,"n":11100,"o":50.46,"t":"2025-07-03T04:00:00Z","v":492956,"vw":49.941185},{"c":49.07,"h":49.93,"l":48.84,"n":16508,"o":49.25,"t":"2025-07-07T04:00:00Z","v":924430,"vw":49.16616},{"c":50.74,"h":51.38,"l":49.335,"n":16152,"o":49.44,"t":"2025-07-08T04:00:00Z","v":845027,"vw":50.770645},{"c":51.17,"h":51.46,"l":50.0381,"n":13183,"o":51.46,"t":"2025-07-09T04:00:00Z","v":639002,"vw":50.996174},{"c":53.4,"h":54.69,"l":51.245,"n":27405,"o":51.5,"t":"2025-07-10T04:00:00Z","v":1938575,"vw":53.901083},{"c":52.12,"h":52.75,"l":51.68,"n":15996,"o":52.61,"t":"2025-07-11T04:00:00Z","v":1075108,"vw":52.124097},{"c":50.94,"h":51.98,"l":50.77,"n":12124,"o":51.74,"t":"2025-07-14T04:00:00Z","v":662867,"vw":51.109766},{"c":49.9,"h":51.635,"l":49.77,"n":11343,"o":51.36,"t":"2025-07-15T04:00:00Z","v":615030,"vw":50.155426},{"c":49.68,"h":50.225,"l":48.5,"n":17146,"o":50.07,"t":"2025-07-16T04:00:00Z","v":733436,"vw":49.652783},{"c":50.58,"h":50.8361,"l":49.565,"n":15288,"o":49.67,"t":"2025-07-17T04:00:00Z","v":840424,"vw":50.384427},{"c":49.36,"h":50.83,"l":49.17,"n":12247,"o":50.83,"t":"2025-07-18T04:00:00Z","v":579682,"vw":49.509169},{"c":48.39,"h":50.06,"l":48.14,"n":14236,"o":50,"t":"2025-07-21T04:00:00Z","v":884143,"vw":48.659853},{"c":50.24,"h":50.56,"l":48.415,"n":13941,"o":48.61,"t":"2025-07-22T04:00:00Z","v":930243,"vw":50.011923},{"c":51.46,"h":51.95,"l":51.005,"n":13448,"o":51.19,"t":"2025-07-23T04:00:00Z","v":663999,"vw":51.46127},{"c":52,"h":52.36,"l":50.63,"n":15522,"o":51,"t":"2025-07-24T04:00:00Z","v":775877,"vw":51.967928},{"c":52.3,"h":52.43,"l":51.035,"n":12884,"o":52.08,"t":"2025-07-25T04:00:00Z","v":593605,"vw":52.040836},{"c":51.62,"h":52.5,"l":51.45,"n":15334,"o":52.43,"t":"2025-07-28T04:00:00Z","v":659765,"vw":51.750106},{"c":50.34,"h":51.95,"l":49.81,"n":11640,"o":51.95,"t":"2025-07-29T04:00:00Z","v":612550,"vw":50.31852},{"c":49.79,"h":50.92,"l":49.525,"n":24566,"o":50.46,"t":"2025-07-30T04:00:00Z","v":1265528,"vw":49.997406},{"c":50.86,"h":52,"l":48.27,"n":27857,"o":51.05,"t":"2025-07-31T04:00:00Z","v":1585298,"vw":50.513546},{"c":48.96,"h":50.18,"l":48.35,"n":29141,"o":50.02,"t":"2025-08-01T04:00:00Z","v":1479762,"vw":48.967534},{"c":49.47,"h":49.65,"l":48.73,"n":16771,"o":49.06,"t":"2025-08-04T04:00:00Z","v":887208,"vw":49.382579},{"c":49.52,"h":50.02,"l":48.295,"n":17475,"o":49.7,"t":"2025-08-05T04:00:00Z","v":706526,"vw":49.364331},{"c":48.58,"h":49.59,"l":48.38,"n":14061,"o":49.43,"t":"2025-08-06T04:00:00Z","v":691558,"vw":48.666217},{"c":48.48,"h":49.3,"l":47.47,"n":15466,"o":49.3,"t":"2025-08-07T04:00:00Z","v":648048,"vw":48.146906},{"c":48.59,"h":49.45,"l":47.835,"n":17004,"o":48.54,"t":"2025-08-08T04:00:00Z","v":787242,"vw":48.639309},{"c":48.5,"h":48.835,"l":47.86,"n":13100,"o":48.6,"t":"2025-08-11T04:00:00Z","v":512091,"vw":48.403677},{"c":50.63,"h":51.05,"l":48.6747,"n":12843,"o":49.55,"t":"2025-08-12T04:00:00Z","v":560520,"vw":50.562004},{"c":52.56,"h":52.62,"l":50.835,"n":14873,"o":50.86,"t":"2025-08-13T04:00:00Z","v":571577,"vw":52.112935},{"c":51.78,"h":52.04,"l":50.86,"n":14617,"o":51.33,"t":"2025-08-14T04:00:00Z","v":802243,"vw":51.650836},{"c":50.26,"h":52.01,"l":50.18,"n":13971,"o":52.01,"t":"2025-08-15T04:00:00Z","v":611386,"vw":50.630243},{"c":50.49,"h":50.58,"l":50.04,"n":10406,"o":50.47,"t":"2025-08-18T04:00:00Z","v":443541,"vw":50.408656},{"c":50.86,"h":51.73,"l":50.52,"n":9772,"o":50.75,"t":"2025-08-19T04:00:00Z","v":405630,"vw":51.033542},{"c":49.7,"h":50.86,"l":49.26,"n":12256,"o":50.86,"t":"2025-08-20T04:00:00Z","v":638035,"vw":49.678821},{"c":48.36,"h":49.56,"l":48.255,"n":14134,"o":49.31,"t":"2025-08-21T04:00:00Z","v":682766,"vw":48.608245},{"c":51.58,"h":51.84,"l":48.73,"n":16492,"o":48.93,"t":"2025-08-22T04:00:00Z","v":755985,"vw":51.203543},{"c":51.14,"h":51.39,"l":50.675,"n":13072,"o":51.39,"t":"2025-08-25T04:00:00Z","v":657985,"vw":50.991147},{"c":51.77,"h":52.17,"l":50.835,"n":15148,"o":51.18,"t":"2025-08-26T04:00:00Z","v":698774,"vw":51.613173},{"c":52.59,"h":52.72,"l":51.24,"n":11071,"o":51.59,"t":"2025-08-27T04:00:00Z","v":506350,"vw":52.372283},{"c":52.13,"h":53.19,"l":51.655,"n":11447,"o":53.01,"t":"2025-08-28T04:00:00Z","v":570068,"vw":52.13505},{"c":49.94,"h":51.46,"l":49.38,"n":26394,"o":51.4,"t":"2025-08-29T04:00:00Z","v":1579251,"vw":50.188474},{"c":49.9,"h":50.21,"l":48.69,"n":15838,"o":48.98,"t":"2025-09-02T04:00:00Z","v":767484,"vw":49.768391},{"c":49.27,"h":50.015,"l":48.77,"n":12476,"o":49.58,"t":"2025-09-03T04:00:00Z","v":497722,"vw":49.203497},{"c":51.62,"h":51.64,"l":49.365,"n":16677,"o":49.55,"t":"2025-09-04T04:00:00Z","v":694818,"vw":51.099967},{"c":52.97,"h":53.23,"l":51.57,"n":18891,"o":51.81,"t":"2025-09-05T04:00:00Z","v":1036990,"vw":52.640815},{"c":52.69,"h":52.83,"l":51.57,"n":13941,"o":52.83,"t":"2025-09-08T04:00:00Z","v":721882,"vw":52.326748},{"c":51.2,"h":52.675,"l":50.95,"n":17833,"o":52.56,"t":"2025-09-09T04:00:00Z","v":1100278,"vw":51.494508},{"c":52.55,"h":52.645,"l":51.5,"n":13233,"o":51.5,"t":"2025-09-10T04:00:00Z","v":557983,"vw":52.311198},{"c":53.2,"h":53.77,"l":52.66,"n":12890,"o":52.95,"t":"2025-09-11T04:00:00Z","v":660091,"vw":53.2848},{"c":52.73,"h":53.39,"l":52.41,"n":11372,"o":52.82,"t":"2025-09-12T04:00:00Z","v":580545,"vw":52.871117},{"c":53.52,"h":53.93,"l":52.68,"n":14153,"o":53.06,"t":"2025-09-15T04:00:00Z","v":576412,"vw":53.487898},{"c":52.94,"h":53.95,"l":52.1,"n":14982,"o":53.72,"t":"2025-09-16T04:00:00Z","v":705122,"vw":52.762645},{"c":52.6,"h":54.89,"l":52.28,"n":18017,"o":53.23,"t":"2025-09-17T04:00:00Z","v":1099072,"vw":53.197479},{"c":53.37,"h":53.89,"l":52.02,"n":15929,"o":52.91,"t":"2025-09-18T04:00:00Z","v":823091,"vw":53.294601},{"c":51.97,"h":53.67,"l":51.84,"n":13117,"o":53.53,"t":"2025-09-19T04:00:00Z","v":1502569,"vw":52.179541},{"c":51.98,"h":52.17,"l":50.99,"n":11201,"o":51.79,"t":"2025-09-22T04:00:00Z","v":509332,"vw":51.937649},{"c":51.83,"h":53.89,"l":51.73,"n":11558,"o":52.46,"t":"2025-09-23T04:00:00Z","v":464043,"vw":52.307502},{"c":51.78,"h":52.265,"l":51.38,"n":16221,"o":51.91,"t":"2025-09-24T04:00:00Z","v":729795,"vw":51.766335},{"c":50.63,"h":51.3638,"l":50.235,"n":11912,"o":51.24,"t":"2025-09-25T04:00:00Z","v":510220,"vw":50.629679},{"c":51.81,"h":51.87,"l":50.62,"n":10948,"o":50.68,"t":"2025-09-26T04:00:00Z","v":500346,"vw":51.549153},{"c":51.21,"h":52,"l":50.8,"n":12392,"o":52,"t":"2025-09-29T04:00:00Z","v":471882,"vw":51.210791},{"c":51.3,"h":51.5,"l":50.39,"n":11307,"o":51.15,"t":"2025-09-30T04:00:00Z","v":459718,"vw":51.099012},{"c":51.72,"h":52.105,"l":50.83,"n":13096,"o":50.84,"t":"2025-10-01T04:00:00Z","v":482196,"vw":51.634755},{"c":52.29,"h":52.73,"l":51.35,"n":13083,"o":51.89,"t":"2025-10-02T04:00:00Z","v":489782,"vw":52.140877},{"c":52.63,"h":53.18,"l":52.29,"n":14889,"o":52.55,"t":"2025-10-03T04:00:00Z","v":605674,"vw":52.729023},{"c":53.57,"h":53.93,"l":52.24,"n":14117,"o":52.91,"t":"2025-10-06T04:00:00Z","v":496020,"vw":53.535821},{"c":52.67,"h":54.29,"l":52.4,"n":14262,"o":53.65,"t":"2025-10-07T04:00:00Z","v":442379,"vw":52.852285},{"c":54.2,"h":54.45,"l":52.14,"n":16866,"o":52.92,"t":"2025-10-08T04:00:00Z","v":672274,"vw":53.999644},{"c":54.15,"h":55.39,"l":53.895,"n":26591,"o":54.41,"t":"2025-10-09T04:00:00Z","v":1453945,"vw":54.656849},{"c":50.48,"h":54.67,"l":50.37,"n":17788,"o":54.33,"t":"2025-10-10T04:00:00Z","v":771437,"vw":51.227431},{"c":52.44,"h":52.76,"l":51.5,"n":12799,"o":51.5,"t":"2025-10-13T04:00:00Z","v":556562,"vw":52.374893},{"c":54.17,"h":54.64,"l":51.855,"n":11528,"o":52.44,"t":"2025-10-14T04:00:00Z","v":468840,"vw":53.804876},{"c":54.46,"h":55.5,"l":53.97,"n":13355,"o":54.74,"t":"2025-10-15T04:00:00Z","v":605442,"vw":54.555437},{"c":54.42,"h":54.75,"l":53.46,"n":12555,"o":54.58,"t":"2025-10-16T04:00:00Z","v":611905,"vw":54.244559},{"c":53.01,"h":54.59,"l":52.39,"n":13005,"o":53.9,"t":"2025-10-17T04:00:00Z","v":670444,"vw":53.155166},{"c":55.11,"h":55.38,"l":53.15,"n":10528,"o":53.63,"t":"2025-10-20T04:00:00Z","v":498979,"vw":54.978309},{"c":54.99,"h":56.26,"l":54.6401,"n":16194,"o":54.79,"t":"2025-10-21T04:00:00Z","v":794565,"vw":55.170827},{"c":52.86,"h":54.99,"l":52.74,"n":12217,"o":54.7,"t":"2025-10-22T04:00:00Z","v":423121,"vw":53.216337},{"c":56.82,"h":56.985,"l":53.39,"n":21665,"o":53.42,"t":"2025-10-23T04:00:00Z","v":1213363,"vw":56.134033},{"c":56.39,"h":57.5,"l":56.095,"n":16272,"o":57.43,"t":"2025-10-24T04:00:00Z","v":873498,"vw":56.554257},{"c":58.48,"h":58.66,"l":57.49,"n":20808,"o":57.8,"t":"2025-10-27T04:00:00Z","v":1267042,"vw":58.184608},{"c":57.08,"h":58.57,"l":56.845,"n":19306,"o":58.26,"t":"2025-10-28T04:00:00Z","v":916389,"vw":57.430464},{"c":55.98,"h":58.245,"l":55.49,"n":30116,"o":57.24,"t":"2025-10-29T04:00:00Z","v":1760960,"vw":56.776622},{"c":47.19,"h":54.89,"l":45.03,"n":96608,"o":52.27,"t":"2025-10-30T04:00:00Z","v":6745465,"vw":48.733714},{"c":46.02,"h":47.37,"l":44.91,"n":51673,"o":47.31,"t":"2025-10-31T04:00:00Z","v":2411950,"vw":46.025753},{"c":46.07,"h":46.28,"l":43.81,"n":38134,"o":45.56,"t":"2025-11-03T05:00:00Z","v":1809020,"vw":45.734694},{"c":46.97,"h":47.51,"l":45.19,"n":37568,"o":45.99,"t":"2025-11-04T05:00:00Z","v":1971994,"vw":46.946593},{"c":46.95,"h":47.865,"l":46.15,"n":28716,"o":47.4,"t":"2025-11-05T05:00:00Z","v":1369532,"vw":47.157702},{"c":46.24,"h":47.63,"l":46.06,"n":24867,"o":46.85,"t":"2025-11-06T05:00:00Z","v":1200362,"vw":46.44461},{"c":46,"h":46.31,"l":44.7606,"n":29031,"o":45.29,"t":"2025-11-07T05:00:00Z","v":1060579,"vw":45.814161},{"c":45.56,"h":46.74,"l":44.99,"n":25922,"o":46.65,"t":"2025-11-10T05:00:00Z","v":1203609,"vw":45.549312},{"c":44.7,"h":45.83,"l":44.496,"n":19091,"o":45.83,"t":"2025-11-11T05:00:00Z","v":1097208,"vw":44.976693},{"c":45.82,"h":46.575,"l":44.87,"n":29496,"o":45.09,"t":"2025-11-12T05:00:00Z","v":1676690,"vw":45.953855},{"c":45.66,"h":46.31,"l":45.18,"n":20637,"o":45.51,"t":"2025-11-13T05:00:00Z","v":1063361,"vw":45.684165},{"c":45.75,"h":46.59,"l":44.72,"n":22628,"o":44.93,"t":"2025-11-14T05:00:00Z","v":1368749,"vw":45.707245},{"c":44.01,"h":46.11,"l":43.64,"n":19546,"o":45.42,"t":"2025-11-17T05:00:00Z","v":890687,"vw":44.497136},{"c":44.14,"h":44.5699,"l":43.56,"n":23734,"o":43.57,"t":"2025-11-18T05:00:00Z","v":1071151,"vw":44.212971},{"c":43.42,"h":44.75,"l":43.26,"n":14662,"o":44.35,"t":"2025-11-19T05:00:00Z","v":602968,"vw":43.606432},{"c":41.78,"h":44.71,"l":41.7,"n":29818,"o":44.38,"t":"2025-11-20T05:00:00Z","v":1218387,"vw":42.326884},{"c":43.29,"h":43.98,"l":41.7153,"n":38929,"o":42.08,"t":"2025-11-21T05:00:00Z","v":1727459,"vw":43.151357},{"c":45.1,"h":45.325,"l":43.27,"n":23742,"o":43.63,"t":"2025-11-24T05:00:00Z","v":1069086,"vw":45.014334},{"c":45.84,"h":46.1,"l":44.75,"n":18167,"o":45.22,"t":"2025-11-25T05:00:00Z","v":772904,"vw":45.768871},{"c":45.77,"h":46.2,"l":45.22,"n":14159,"o":45.46,"t":"2025-11-26T05:00:00Z","v":582113,"vw":45.768431},{"c":46.21,"h":46.635,"l":45.8075,"n":8618,"o":46.08,"t":"2025-11-28T05:00:00Z","v":336947,"vw":46.292703},{"c":45.55,"h":46.57,"l":45.46,"n":15905,"o":45.5,"t":"2025-12-01T05:00:00Z","v":615343,"vw":45.861327},{"c":46.5,"h":46.87,"l":45.44,"n":16374,"o":45.91,"t":"2025-12-02T05:00:00Z","v":681216,"vw":46.427657},{"c":49.68,"h":50.19,"l":46.43,"n":33686,"o":46.88,"t":"2025-12-03T05:00:00Z","v":2029115,"vw":49.530176},{"c":50.28,"h":50.83,"l":49.025,"n":34085,"o":49.65,"t":"2025-12-04T05:00:00Z","v":1538371,"vw":50.213694},{"c":49.83,"h":50.9,"l":49.6,"n":25543,"o":50.38,"t":"2025-12-05T05:00:00Z","v":1407615,"vw":50.021434},{"c":49.32,"h":50.41,"l":49.14,"n":19865,"o":50,"t":"2025-12-08T05:00:00Z","v":1093559,"vw":49.559615},{"c":48.91,"h":50.15,"l":48.63,"n":17227,"o":48.94,"t":"2025-12-09T05:00:00Z","v":957436,"vw":49.212943},{"c":52.06,"h":52.14,"l":49.09,"n":34570,"o":50.475,"t":"2025-12-10T05:00:00Z","v":2283955,"vw":50.951612},{"c":52.53,"h":52.925,"l":51.715,"n":27569,"o":52.07,"t":"2025-12-11T05:00:00Z","v":1726085,"vw":52.259832},{"c":51.51,"h":52.99,"l":51.2,"n":18538,"o":52.87,"t":"2025-12-12T05:00:00Z","v":1021766,"vw":51.737731},{"c":52.25,"h":52.71,"l":51.3201,"n":25167,"o":52.38,"t":"2025-12-15T05:00:00Z","v":1311358,"vw":52.203091},{"c":53.05,"h":54.23,"l":51.91,"n":25077,"o":52.28,"t":"2025-12-16T05:00:00Z","v":1321789,"vw":53.258437},{"c":52.28,"h":53.66,"l":52.06,"n":19042,"o":52.71,"t":"2025-12-17T05:00:00Z","v":1005823,"vw":52.458265},{"c":53.34,"h":53.81,"l":52.765,"n":23464,"o":53.15,"t":"2025-12-18T05:00:00Z","v":1496656,"vw":53.389446},{"c":53.95,"h":54.225,"l":53.31,"n":19300,"o":53.31,"t":"2025-12-19T05:00:00Z","v":2153389,"vw":53.912567},{"c":54.69,"h":55.2,"l":54.1,"n":19436,"o":54.41,"t":"2025-12-22T05:00:00Z","v":1592432,"vw":54.715368},{"c":54.87,"h":55.22,"l":54.36,"n":15126,"o":54.45,"t":"2025-12-23T05:00:00Z","v":773791,"vw":54.873604},{"c":54.63,"h":54.85,"l":54.14,"n":7027,"o":54.7,"t":"2025-12-24T05:00:00Z","v":317873,"vw":54.557764},{"c":55.18,"h":55.21,"l":54.305,"n":10383,"o":54.75,"t":"2025-12-26T05:00:00Z","v":433990,"vw":54.903289},{"c":54.07,"h":55.36,"l":53.56,"n":12086,"o":55.14,"t":"2025-12-29T05:00:00Z","v":577814,"vw":54.110883},{"c":53.79,"h":54.15,"l":53.66,"n":12727,"o":54.06,"t":"2025-12-30T05:00:00Z","v":671429,"vw":53.906002},{"c":53.38,"h":53.94,"l":53.205,"n":14576,"o":53.63,"t":"2025-12-31T05:00:00Z","v":788029,"vw":53.411445},{"c":55.03,"h":55.7,"l":53.215,"n":19243,"o":53.56,"t":"2026-01-02T05:00:00Z","v":976769,"vw":54.900837},{"c":56.44,"h":57.2605,"l":54.945,"n":19803,"o":55.16,"t":"2026-01-05T05:00:00Z","v":930292,"vw":56.452965},{"c":58.7,"h":58.89,"l":55.71,"n":23527,"o":56.04,"t":"2026-01-06T05:00:00Z","v":1452863,"vw":58.23857},{"c":57.61,"h":58.989,"l":57.59,"n":21385,"o":58.67,"t":"2026-01-07T05:00:00Z","v":1196659,"vw":57.876176},{"c":58.66,"h":59.21,"l":56.82,"n":27617,"o":56.86,"t":"2026-01-08T05:00:00Z","v":1637882,"vw":58.592219},{"c":59.7,"h":59.8,"l":57.73,"n":23933,"o":59.24,"t":"2026-01-09T05:00:00Z","v":1712094,"vw":59.375057},{"c":60.94,"h":61,"l":58.9,"n":27289,"o":59.21,"t":"2026-01-12T05:00:00Z","v":1375049,"vw":60.552338},{"c":60.65,"h":62.23,"l":60.47,"n":24333,"o":61.39,"t":"2026-01-13T05:00:00Z","v":1863399,"vw":61.160647},{"c":60.71,"h":61.47,"l":59.26,"n":20019,"o":60.73,"t":"2026-01-14T05:00:00Z","v":1050682,"vw":60.414998},{"c":61.11,"h":62.1259,"l":60.56,"n":20536,"o":61.32,"t":"2026-01-15T05:00:00Z","v":1147522,"vw":61.308208},{"c":60.39,"h":61.6,"l":59.98,"n":19389,"o":61.32,"t":"2026-01-16T05:00:00Z","v":1033573,"vw":60.479513},{"c":58.99,"h":59.56,"l":58.23,"n":16389,"o":58.56,"t":"2026-01-20T05:00:00Z","v":819367,"vw":59.05025},{"c":60.49,"h":60.9,"l":58.98,"n":21162,"o":59.85,"t":"2026-01-21T05:00:00Z","v":1260385,"vw":60.150678},{"c":61.58,"h":62.505,"l":61.18,"n":19058,"o":61.71,"t":"2026-01-22T05:00:00Z","v":1037506,"vw":61.704825},{"c":59.59,"h":61.43,"l":59.16,"n":18724,"o":61.34,"t":"2026-01-23T05:00:00Z","v":1591844,"vw":59.577097},{"c":59.63,"h":60.44,"l":58.655,"n":18920,"o":60.44,"t":"2026-01-26T05:00:00Z","v":938521,"vw":59.661365},{"c":60.47,"h":60.7816,"l":58.96,"n":20255,"o":59.55,"t":"2026-01-27T05:00:00Z","v":1226722,"vw":60.364246},{"c":58.77,"h":60.655,"l":58.45,"n":23552,"o":60.51,"t":"2026-01-28T05:00:00Z","v":1232979,"vw":58.900822},{"c":57.68,"h":59.49,"l":57.071,"n":31967,"o":58.86,"t":"2026-01-29T05:00:00Z","v":1823403,"vw":57.746631},{"c":57,"h":57.98,"l":55.87,"n":60680,"o":56.71,"t":"2026-01-30T05:00:00Z","v":4009727,"vw":57.09459},{"c":58.99,"h":60.39,"l":56.42,"n":65838,"o":56.47,"t":"2026-02-02T05:00:00Z","v":10414940,"vw":59.058374},{"c":63.17,"h":63.23,"l":59.495,"n":45765,"o":59.5,"t":"2026-02-03T05:00:00Z","v":2962598,"vw":62.046937},{"c":64.25,"h":66.18,"l":62.74,"n":43843,"o":64.28,"t":"2026-02-04T05:00:00Z","v":3006887,"vw":64.413564},{"c":61.26,"h":63.245,"l":60.51,"n":49151,"o":63.15,"t":"2026-02-05T05:00:00Z","v":4061201,"vw":61.643322},{"c":62.74,"h":63.83,"l":61.85,"n":39712,"o":62.39,"t":"2026-02-06T05:00:00Z","v":3271018,"vw":63.119126},{"c":61.54,"h":63.39,"l":61.48,"n":33719,"o":62.31,"t":"2026-02-09T05:00:00Z","v":2230606,"vw":61.825519},{"c":59.26,"h":62.15,"l":59.12,"n":44266,"o":61.41,"t":"2026-02-10T05:00:00Z","v":3735139,"vw":60.385701},{"c":69.08,"h":69.65,"l":63.78,"n":63506,"o":63.78,"t":"2026-02-11T05:00:00Z","v":4806236,"vw":68.156082},{"c":65.61,"h":71.5,"l":65.6,"n":43982,"o":69.5,"t":"2026-02-12T05:00:00Z","v":3602298,"vw":67.235956},{"c":69.23,"h":69.36,"l":63.0617,"n":38888,"o":64.63,"t":"2026-02-13T05:00:00Z","v":3389074,"vw":68.389594},{"c":69.51,"h":69.81,"l":66.895,"n":40114,"o":69.33,"t":"2026-02-17T05:00:00Z","v":2902697,"vw":68.984388},{"c":69.06,"h":70.89,"l":68.27,"n":34645,"o":69.99,"t":"2026-02-18T05:00:00Z","v":2742125,"vw":69.20298},{"c":68.96,"h":69.7,"l":68.34,"n":28198,"o":68.69,"t":"2026-02-19T05:00:00Z","v":1935187,"vw":69.079977},{"c":68.17,"h":70,"l":67.63,"n":22642,"o":68.82,"t":"2026-02-20T05:00:00Z","v":1637529,"vw":68.511968},{"c":67.65,"h":68.32,"l":65.86,"n":23142,"o":67.69,"t":"2026-02-23T05:00:00Z","v":1730752,"vw":67.202777},{"c":68.85,"h":69.19,"l":67.49,"n":19745,"o":67.77,"t":"2026-02-24T05:00:00Z","v":1365896,"vw":68.606763},{"c":68.19,"h":69.45,"l":67.22,"n":18594,"o":69.4,"t":"2026-02-25T05:00:00Z","v":1255333,"vw":68.365245},{"c":68.16,"h":69.43,"l":66.78,"n":22460,"o":68.44,"t":"2026-02-26T05:00:00Z","v":1294719,"vw":68.096771},{"c":68.79,"h":68.87,"l":66.02,"n":23281,"o":67.01,"t":"2026-02-27T05:00:00Z","v":1941768,"vw":68.222482},{"c":69.45,"h":69.65,"l":66.34,"n":25135,"o":67.28,"t":"2026-03-02T05:00:00Z","v":1660916,"vw":68.827788},{"c":66.54,"h":67.48,"l":64.42,"n":24889,"o":66.47,"t":"2026-03-03T05:00:00Z","v":1649921,"vw":66.527804},{"c":67.14,"h":68.54,"l":66.17,"n":23936,"o":67.23,"t":"2026-03-04T05:00:00Z","v":1580160,"vw":67.601157},{"c":65.66,"h":68.32,"l":65.05,"n":41322,"o":66.24,"t":"2026-03-05T05:00:00Z","v":2815090,"vw":66.388942},{"c":62.05,"h":64.165,"l":61.24,"n":25315,"o":63.67,"t":"2026-03-06T05:00:00Z","v":1674763,"vw":62.528155},{"c":61.53,"h":62.44,"l":58.45,"n":28259,"o":62.27,"t":"2026-03-09T04:00:00Z","v":1689096,"vw":60.523994},{"c":63.82,"h":64.97,"l":60.88,"n":31777,"o":61.66,"t":"2026-03-10T04:00:00Z","v":1976712,"vw":63.90423},{"c":62.55,"h":64.25,"l":62.25,"n":24910,"o":63.66,"t":"2026-03-11T04:00:00Z","v":1560326,"vw":62.862968},{"c":60.05,"h":61.28,"l":59.68,"n":22982,"o":60.77,"t":"2026-03-12T04:00:00Z","v":1316610,"vw":60.223755},{"c":59.41,"h":61.61,"l":58.74,"n":20592,"o":60.65,"t":"2026-03-13T04:00:00Z","v":1210521,"vw":59.584764},{"c":59.38,"h":60.66,"l":58.83,"n":17986,"o":60.16,"t":"2026-03-16T04:00:00Z","v":983946,"vw":59.479482},{"c":59.56,"h":61,"l":59.22,"n":16622,"o":59.99,"t":"2026-03-17T04:00:00Z","v":983982,"vw":59.724773},{"c":58.73,"h":59.8,"l":57.805,"n":18114,"o":58.72,"t":"2026-03-18T04:00:00Z","v":1628053,"vw":58.863997},{"c":57.9,"h":59.25,"l":56.63,"n":20944,"o":57.46,"t":"2026-03-19T04:00:00Z","v":1268869,"vw":57.99482},{"c":57.18,"h":58.57,"l":56.33,"n":24360,"o":58.57,"t":"2026-03-20T04:00:00Z","v":2752376,"vw":57.273302},{"c":59.52,"h":61.285,"l":57.28,"n":22541,"o":57.28,"t":"2026-03-23T04:00:00Z","v":1290477,"vw":59.870624},{"c":60.62,"h":61.24,"l":58.28,"n":15334,"o":58.6,"t":"2026-03-24T04:00:00Z","v":781264,"vw":60.500643},{"c":60.9,"h":61.97,"l":60.65,"n":23824,"o":61.62,"t":"2026-03-25T04:00:00Z","v":1578873,"vw":61.026891},{"c":58.57,"h":60.86,"l":58.42,"n":24131,"o":60.03,"t":"2026-03-26T04:00:00Z","v":1204734,"vw":59.138463},{"c":56.44,"h":58.432,"l":56.16,"n":20704,"o":58.08,"t":"2026-03-27T04:00:00Z","v":1201551,"vw":56.665681},{"c":54.87,"h":57.49,"l":54.29,"n":23611,"o":56.82,"t":"2026-03-30T04:00:00Z","v":1358016,"vw":54.954338},{"c":59.1,"h":59.52,"l":56.42,"n":21328,"o":56.61,"t":"2026-03-31T04:00:00Z","v":1517032,"vw":58.593549},{"c":60.28,"h":61.17,"l":59.62,"n":19471,"o":60.39,"t":"2026-04-01T04:00:00Z","v":1144810,"vw":60.465864},{"c":58.52,"h":60.19,"l":57.16,"n":19269,"o":58,"t":"2026-04-02T04:00:00Z","v":903766,"vw":58.280042},{"c":59.7,"h":59.74,"l":55.31,"n":16912,"o":59.14,"t":"2026-04-06T04:00:00Z","v":1041161,"vw":59.146744},{"c":59.62,"h":59.73,"l":58.28,"n":18914,"o":59.17,"t":"2026-04-07T04:00:00Z","v":1246773,"vw":59.298993},{"c":63.17,"h":64.58,"l":62.79,"n":21556,"o":63.79,"t":"2026-04-08T04:00:00Z","v":1022059,"vw":63.320879},{"c":64.39,"h":64.95,"l":62.73,"n":19410,"o":62.81,"t":"2026-04-09T04:00:00Z","v":962519,"vw":64.204171},{"c":63.18,"h":64.85,"l":62.96,"n":18609,"o":64.39,"t":"2026-04-10T04:00:00Z","v":836088,"vw":63.34052},{"c":63.32,"h":63.91,"l":61.95,"n":16998,"o":62.69,"t":"2026-04-13T04:00:00Z","v":752437,"vw":63.141274},{"c":63.73,"h":64.715,"l":62.695,"n":13169,"o":63.71,"t":"2026-04-14T04:00:00Z","v":739094,"vw":63.850766},{"c":58.66,"h":63.39,"l":58.16,"n":30403,"o":62.35,"t":"2026-04-15T04:00:00Z","v":1872507,"vw":59.494264},{"c":57.94,"h":60.35,"l":57.52,"n":30276,"o":58.52,"t":"2026-04-16T04:00:00Z","v":2010675,"vw":58.468366},{"c":60.82,"h":61.74,"l":59.04,"n":23813,"o":59.04,"t":"2026-04-17T04:00:00Z","v":1418067,"vw":60.769701},{"c":62.09,"h":62.7,"l":60.45,"n":18492,"o":60.45,"t":"2026-04-20T04:00:00Z","v":947584,"vw":62.110639},{"c":60.9,"h":63.62,"l":60.49,"n":16386,"o":62.47,"t":"2026-04-21T04:00:00Z","v":917944,"vw":61.733943},{"c":61.06,"h":62.06,"l":60.575,"n":15664,"o":61.36,"t":"2026-04-22T04:00:00Z","v":751331,"vw":61.094511},{"c":62.81,"h":63.9075,"l":61.5,"n":14894,"o":61.5,"t":"2026-04-23T04:00:00Z","v":697617,"vw":62.789861},{"c":62.59,"h":63.3,"l":61.74,"n":13510,"o":62.63,"t":"2026-04-24T04:00:00Z","v":601091,"vw":62.52667},{"c":62.67,"h":64.23,"l":61.525,"n":17713,"o":63.53,"t":"2026-04-27T04:00:00Z","v":1009862,"vw":62.474269},{"c":61.89,"h":62.58,"l":61.09,"n":21115,"o":62.12,"t":"2026-04-28T04:00:00Z","v":831552,"vw":61.905159},{"c":60.7,"h":62.42,"l":60.5,"n":18662,"o":61.75,"t":"2026-04-29T04:00:00Z","v":1028052,"vw":60.960782},{"c":62.2,"h":65.16,"l":61.41,"n":41020,"o":61.74,"t":"2026-04-30T04:00:00Z","v":2760945,"vw":63.040104},{"c":61.87,"h":64.89,"l":58.73,"n":35230,"o":59,"t":"2026-05-01T04:00:00Z","v":2127885,"vw":61.905732},{"c":59.02,"h":62.09,"l":58.47,"n":29275,"o":61.53,"t":"2026-05-04T04:00:00Z","v":1623514,"vw":59.215114},{"c":60.91,"h":62.096,"l":59.15,"n":22321,"o":59.71,"t":"2026-05-05T04:00:00Z","v":1153367,"vw":61.147516},{"c":64.24,"h":64.69,"l":62.43,"n":23528,"o":62.49,"t":"2026-05-06T04:00:00Z","v":1486370,"vw":63.953099},{"c":62.82,"h":65.63,"l":62.19,"n":21002,"o":64.33,"t":"2026-05-07T04:00:00Z","v":1409094,"vw":63.188396},{"c":63.6,"h":64.47,"l":62.28,"n":20565,"o":63.29,"t":"2026-05-08T04:00:00Z","v":1268272,"vw":63.308534},{"c":64.13,"h":66.33,"l":63.35,"n":27710,"o":64.76,"t":"2026-05-11T04:00:00Z","v":1572907,"vw":64.752214},{"c":63.92,"h":64.63,"l":62.11,"n":20702,"o":63.75,"t":"2026-05-12T04:00:00Z","v":1062827,"vw":63.776672},{"c":62.64,"h":64.59,"l":61.92,"n":20856,"o":64.59,"t":"2026-05-13T04:00:00Z","v":770078,"vw":62.697109},{"c":63.9,"h":64.09,"l":62.45,"n":17062,"o":63.54,"t":"2026-05-14T04:00:00Z","v":801093,"vw":63.618401},{"c":60.13,"h":62.865,"l":59.435,"n":19697,"o":62.44,"t":"2026-05-15T04:00:00Z","v":1073692,"vw":60.192786},{"c":57.95,"h":60.475,"l":57.86,"n":21168,"o":60.2,"t":"2026-05-18T04:00:00Z","v":1021907,"vw":58.595692},{"c":55.39,"h":57.15,"l":54.17,"n":25242,"o":56.97,"t":"2026-05-19T04:00:00Z","v":1334844,"vw":55.648073},{"c":57.61,"h":57.915,"l":55.2647,"n":23894,"o":56.17,"t":"2026-05-20T04:00:00Z","v":1271761,"vw":57.321699},{"c":57.3,"h":58.45,"l":55.5,"n":22927,"o":56.6,"t":"2026-05-21T04:00:00Z","v":1309396,"vw":57.012247},{"c":57.76,"h":58.915,"l":56.75,"n":15402,"o":58.16,"t":"2026-05-22T04:00:00Z","v":961758,"vw":57.763327},{"c":59.27,"h":59.48,"l":58.19,"n":18527,"o":58.63,"t":"2026-05-26T04:00:00Z","v":1670611,"vw":59.051713},{"c":59.07,"h":60.315,"l":58.74,"n":16951,"o":59.86,"t":"2026-05-27T04:00:00Z","v":1048205,"vw":59.234366},{"c":59.17,"h":59.79,"l":57.55,"n":18177,"o":58.18,"t":"2026-05-28T04:00:00Z","v":1070295,"vw":59.213122},{"c":58.18,"h":59.79,"l":57.91,"n":13894,"o":58.85,"t":"2026-05-29T04:00:00Z","v":1012147,"vw":58.363568},{"c":58.22,"h":58.34,"l":55.55,"n":19520,"o":56.81,"t":"2026-06-01T04:00:00Z","v":988439,"vw":57.382965},{"c":61.32,"h":61.99,"l":59.21,"n":15751,"o":59.24,"t":"2026-06-02T04:00:00Z","v":879602,"vw":60.868755},{"c":62.67,"h":63.16,"l":60.595,"n":18570,"o":61.06,"t":"2026-06-03T04:00:00Z","v":1000454,"vw":62.459461},{"c":62.67,"h":63.56,"l":62.41,"n":17065,"o":63.08,"t":"2026-06-04T04:00:00Z","v":905001,"vw":62.818453},{"c":60.42,"h":62.34,"l":59.64,"n":19353,"o":61.9,"t":"2026-06-05T04:00:00Z","v":1026224,"vw":60.953329},{"c":62.7,"h":63.06,"l":60.75,"n":22937,"o":61.27,"t":"2026-06-08T04:00:00Z","v":1264727,"vw":62.409706},{"c":63.67,"h":65.95,"l":62.21,"n":29780,"o":63.75,"t":"2026-06-09T04:00:00Z","v":1496932,"vw":63.796858},{"c":59.51,"h":63.67,"l":59.47,"n":22065,"o":63.67,"t":"2026-06-10T04:00:00Z","v":935531,"vw":60.35403},{"c":62.78,"h":63.3,"l":60.295,"n":22199,"o":60.85,"t":"2026-06-11T04:00:00Z","v":1224854,"vw":62.197762},{"c":63.8,"h":64.73,"l":62.63,"n":16256,"o":63.73,"t":"2026-06-12T04:00:00Z","v":858749,"vw":63.913056},{"c":65.29,"h":67,"l":65.055,"n":19149,"o":66.05,"t":"2026-06-15T04:00:00Z","v":1166853,"vw":65.597403},{"c":64.96,"h":66.84,"l":64.59,"n":19550,"o":65.94,"t":"2026-06-16T04:00:00Z","v":1235769,"vw":65.198542},{"c":64.18,"h":67.16,"l":63.82,"n":24008,"o":65.39,"t":"2026-06-17T04:00:00Z","v":1216692,"vw":65.105439},{"c":66.82,"h":67.74,"l":65.36,"n":20577,"o":65.36,"t":"2026-06-18T04:00:00Z","v":1765354,"vw":66.702354},{"c":68.94,"h":69.905,"l":66.075,"n":27161,"o":66.39,"t":"2026-06-22T04:00:00Z","v":1760395,"vw":68.982763},{"c":67.94,"h":70.47,"l":66.24,"n":31775,"o":66.81,"t":"2026-06-23T04:00:00Z","v":2162710,"vw":68.672614},{"c":70.1,"h":70.7,"l":68,"n":29755,"o":68.21,"t":"2026-06-24T04:00:00Z","v":1917135,"vw":70.000315},{"c":74.58,"h":74.69,"l":71.38,"n":31004,"o":71.38,"t":"2026-06-25T04:00:00Z","v":1778673,"vw":73.82496},{"c":71.81,"h":74.33,"l":71.3,"n":34633,"o":73,"t":"2026-06-26T04:00:00Z","v":4965429,"vw":72.225985},{"c":73.57,"h":73.57,"l":70.0001,"n":30445,"o":70.72,"t":"2026-06-29T04:00:00Z","v":1830652,"vw":72.599061},{"c":72.39,"h":74.29,"l":72.02,"n":26780,"o":73.96,"t":"2026-06-30T04:00:00Z","v":1728587,"vw":72.665473},{"c":68.7,"h":72.22,"l":68.69,"n":24621,"o":71.17,"t":"2026-07-01T04:00:00Z","v":1244104,"vw":69.581793},{"c":68.16,"h":70.355,"l":66.57,"n":24998,"o":69.94,"t":"2026-07-02T04:00:00Z","v":1321060,"vw":67.828529},{"c":69.58,"h":70.07,"l":67.7901,"n":19227,"o":68.88,"t":"2026-07-06T04:00:00Z","v":939888,"vw":69.451461},{"c":66.61,"h":69.13,"l":65.55,"n":22387,"o":68.87,"t":"2026-07-07T04:00:00Z","v":1236465,"vw":66.350736},{"c":64.27,"h":66.28,"l":63.52,"n":22893,"o":65.67,"t":"2026-07-08T04:00:00Z","v":1444865,"vw":64.479312},{"c":64.63,"h":66.38,"l":64.585,"n":21612,"o":65.86,"t":"2026-07-09T04:00:00Z","v":1278514,"vw":65.165901},{"c":67.47,"h":68.35,"l":64.71,"n":22586,"o":64.95,"t":"2026-07-10T04:00:00Z","v":978143,"vw":67.553074},{"c":65.61,"h":68.79,"l":65.46,"n":17237,"o":67.74,"t":"2026-07-13T04:00:00Z","v":912639,"vw":66.014493},{"c":65.21,"h":68.11,"l":64.435,"n":17519,"o":67.64,"t":"2026-07-14T04:00:00Z","v":888845,"vw":65.223513},{"c":65.52,"h":65.94,"l":63.49,"n":14551,"o":65.75,"t":"2026-07-15T04:00:00Z","v":790294,"vw":65.043457},{"c":65.76,"h":66.85,"l":64.42,"n":20899,"o":64.42,"t":"2026-07-16T04:00:00Z","v":888547,"vw":65.782457},{"c":65.39,"h":66.17,"l":63.45,"n":25728,"o":63.93,"t":"2026-07-17T04:00:00Z","v":1630378,"vw":65.23925},{"c":62.92,"h":66.47,"l":62.87,"n":20407,"o":66,"t":"2026-07-20T04:00:00Z","v":1174688,"vw":63.473149},{"c":64.77,"h":66.01,"l":62.85,"n":20188,"o":64.2,"t":"2026-07-21T04:00:00Z","v":1496774,"vw":64.801659},{"c":67.07,"h":67.61,"l":64.8,"n":20179,"o":64.8,"t":"2026-07-22T04:00:00Z","v":1092333,"vw":66.906401},{"c":68.52,"h":69.36,"l":66.975,"n":24308,"o":67.07,"t":"2026-07-23T04:00:00Z","v":1870724,"vw":68.706946},{"c":69.83,"h":70.31,"l":67.78,"n":19441,"o":69.05,"t":"2026-07-24T04:00:00Z","v":1210043,"vw":69.605754},{"c":69.06,"h":71.5,"l":67.81,"n":22251,"o":70.25,"t":"2026-07-27T04:00:00Z","v":1255563,"vw":68.841465},{"c":68.65,"h":69.61,"l":67.564,"n":21628,"o":68.54,"t":"2026-07-28T04:00:00Z","v":1129449,"vw":68.500714},{"c":64.56,"h":67.86,"l":63.6,"n":42110,"o":66.75,"t":"2026-07-29T04:00:00Z","v":2800677,"vw":65.407285},{"c":62.22,"h":65.53,"l":60.44,"n":30455,"o":65.325,"t":"2026-07-30T04:00:00Z","v":2191487,"vw":62.424421},{"c":62.84,"h":64.8688,"l":62,"n":34918,"o":62.5,"t":"2026-07-31T04:00:00Z","v":3137865,"vw":63.152191},{"c":64.41,"h":64.89,"l":63.37,"n":22237,"o":63.38,"t":"2026-08-03T04:00:00Z","v":1312050,"vw":64.347236},{"c":66.08,"h":67.2,"l":64.82,"n":21563,"o":66.51,"t":"2026-08-04T04:00:00Z","v":1147539,"vw":66.111283},{"c":66.05,"h":67.195,"l":65.83,"n":21234,"o":66.72,"t":"2026-08-05T04:00:00Z","v":1442274,"vw":66.32348},{"c":65.35,"h":66.69,"l":65.09,"n":24617,"o":66.07,"t":"2026-08-06T04:00:00Z","v":1448630,"vw":65.602948},{"c":67.73,"h":68.1,"l":65.87,"n":16449,"o":65.87,"t":"2026-08-07T04:00:00Z","v":1102153,"vw":67.555223},{"c":66.34,"h":68.94,"l":66.04,"n":16025,"o":68.24,"t":"2026-08-10T04:00:00Z","v":691297,"vw":66.518843},{"c":67.73,"h":68.7999,"l":66.53,"n":12907,"o":66.53,"t":"2026-08-11T04:00:00Z","v":787900,"vw":67.783895},{"c":68.2,"h":68.7325,"l":66.48,"n":12469,"o":68.65,"t":"2026-08-12T04:00:00Z","v":736936,"vw":67.922103},{"c":66.2,"h":68.85,"l":66.015,"n":18188,"o":68.11,"t":"2026-08-13T04:00:00Z","v":1107243,"vw":66.599179},{"c":67.92,"h":68.31,"l":66.23,"n":17348,"o":66.57,"t":"2026-08-14T04:00:00Z","v":977105,"vw":67.9424},{"c":67.34,"h":68.04,"l":66.6,"n":17865,"o":67.93,"t":"2026-08-17T04:00:00Z","v":947342,"vw":67.508301},{"c":64.43,"h":67.175,"l":64.385,"n":17322,"o":66.72,"t":"2026-08-18T04:00:00Z","v":984659,"vw":64.95712},{"c":64.6,"h":66.75,"l":63.77,"n":18142,"o":65.4,"t":"2026-08-19T04:00:00Z","v":777989,"vw":64.620893},{"c":64.2,"h":65.7254,"l":63.75,"n":17891,"o":63.88,"t":"2026-08-20T04:00:00Z","v":645096,"vw":64.434687},{"c":66.48,"h":67.23,"l":64.48,"n":18737,"o":65.18,"t":"2026-08-21T04:00:00Z","v":1049238,"vw":66.365369},{"c":65.88,"h":67.35,"l":65.07,"n":16444,"o":66.73,"t":"2026-08-24T04:00:00Z","v":793295,"vw":65.7703},{"c":65.22,"h":67.09,"l":65,"n":14040,"o":67.09,"t":"2026-08-25T04:00:00Z","v":844314,"vw":65.319064},{"c":65.36,"h":66.54,"l":64.39,"n":16968,"o":64.73,"t":"2026-08-26T04:00:00Z","v":962822,"vw":65.28976},{"c":64.54,"h":65.21,"l":63.76,"n":13170,"o":65.21,"t":"2026-08-27T04:00:00Z","v":773607,"vw":64.562911},{"c":63.73,"h":64.94,"l":62.79,"n":15866,"o":64.94,"t":"2026-08-28T04:00:00Z","v":836221,"vw":63.601572},{"c":63.51,"h":64.745,"l":62.9513,"n":13426,"o":63.81,"t":"2026-08-31T04:00:00Z","v":959519,"vw":63.451933},{"c":59.29,"h":63.51,"l":59.1,"n":22392,"o":62.44,"t":"2026-09-01T04:00:00Z","v":1570216,"vw":59.886909},{"c":61.81,"h":62.45,"l":59.505,"n":20089,"o":59.67,"t":"2026-09-02T04:00:00Z","v":1086782,"vw":61.856684},{"c":62.76,"h":63.285,"l":60.45,"n":17769,"o":62.91,"t":"2026-09-03T04:00:00Z","v":1051239,"vw":62.566093},{"c":63.23,"h":64.15,"l":61.51,"n":14298,"o":62.2,"t":"2026-09-04T04:00:00Z","v":642558,"vw":63.189163},{"c":62.91,"h":64.32,"l":62.745,"n":16844,"o":63.31,"t":"2026-09-08T04:00:00Z","v":1002763,"vw":63.153344},{"c":61.9,"h":63.74,"l":61.34,"n":15518,"o":62.92,"t":"2026-09-09T04:00:00Z","v":772584,"vw":61.939253},{"c":59.64,"h":61.31,"l":59.5,"n":17007,"o":61.31,"t":"2026-09-10T04:00:00Z","v":1140337,"vw":59.832724},{"c":60.82,"h":61.82,"l":60.46,"n":15154,"o":60.56,"t":"2026-09-11T04:00:00Z","v":776025,"vw":60.963085},{"c":58.68,"h":59.665,"l":58.19,"n":17183,"o":59.06,"t":"2026-09-14T04:00:00Z","v":918920,"vw":58.697201},{"c":58.36,"h":59.31,"l":58.04,"n":16537,"o":59.03,"t":"2026-09-15T04:00:00Z","v":1094711,"vw":58.439675},{"c":58.82,"h":60.005,"l":57.97,"n":19816,"o":58.69,"t":"2026-09-16T04:00:00Z","v":928982,"vw":59.08833},{"c":57.88,"h":61.035,"l":57.84,"n":19114,"o":60.55,"t":"2026-09-17T04:00:00Z","v":1097353,"vw":58.36484},{"c":59.04,"h":59.07,"l":57.84,"n":13836,"o":58.21,"t":"2026-09-18T04:00:00Z","v":1415739,"vw":58.726421},{"c":58.92,"h":59.93,"l":58.86,"n":15074,"o":59.93,"t":"2026-09-21T04:00:00Z","v":751376,"vw":59.284392},{"c":58.79,"h":60.83,"l":58.78,"n":15288,"o":59.54,"t":"2026-09-22T04:00:00Z","v":1030087,"vw":59.220763},{"c":58.21,"h":59.02,"l":57.12,"n":16896,"o":58.32,"t":"2026-09-23T04:00:00Z","v":989435,"vw":58.41109},{"c":56.62,"h":57.625,"l":55.64,"n":22156,"o":57.61,"t":"2026-09-24T04:00:00Z","v":1357396,"vw":56.479891},{"c":57.33,"h":57.73,"l":56.57,"n":16172,"o":56.89,"t":"2026-09-25T04:00:00Z","v":838602,"vw":57.261802},{"c":55.5,"h":57.005,"l":54.71,"n":19690,"o":56.74,"t":"2026-09-28T04:00:00Z","v":1307739,"vw":55.558162},{"c":53.37,"h":56.08,"l":53.1,"n":28754,"o":55.91,"t":"2026-09-29T04:00:00Z","v":2156165,"vw":53.836439},{"c":52.6,"h":54.05,"l":52.515,"n":31964,"o":53.57,"t":"2026-09-30T04:00:00Z","v":2604124,"vw":52.8722},{"c":54.94,"h":55.01,"l":51.22,"n":27594,"o":52.39,"t":"2026-10-01T04:00:00Z","v":1922090,"vw":54.289575},{"c":56.71,"h":57.095,"l":55.815,"n":23473,"o":56.01,"t":"2026-10-02T04:00:00Z","v":1620933,"vw":56.657133},{"c":56.9,"h":58.065,"l":54.97,"n":20607,"o":56.39,"t":"2026-10-05T04:00:00Z","v":1649604,"vw":57.106517},{"c":56.77,"h":58.41,"l":56.67,"n":19723,"o":57.45,"t":"2026-10-06T04:00:00Z","v":1537532,"vw":57.166125},{"c":54.13,"h":55.79,"l":53.28,"n":20832,"o":55.69,"t":"2026-10-07T04:00:00Z","v":1603454,"vw":54.116154},{"c":52.35,"h":53.8,"l":51.541,"n":25962,"o":53.16,"t":"2026-10-08T04:00:00Z","v":1648441,"vw":52.395457},{"c":50.67,"h":52.5,"l":50.37,"n":26817,"o":52.43,"t":"2026-10-09T04:00:00Z","v":1672630,"vw":50.846307},{"c":51.32,"h":52,"l":50.06,"n":26880,"o":50.2,"t":"2026-10-12T04:00:00Z","v":2358774,"vw":51.242543},{"c":53.19,"h":53.3,"l":50.93,"n":25245,"o":51.4,"t":"2026-10-13T04:00:00Z","v":1815775,"vw":52.620519},{"c":52.21,"h":52.933,"l":51.44,"n":24417,"o":52.45,"t":"2026-10-14T04:00:00Z","v":1229098,"vw":52.180658},{"c":52.65,"h":52.75,"l":51.25,"n":22053,"o":51.9,"t":"2026-10-15T04:00:00Z","v":1691808,"vw":52.292382},{"c":50.99,"h":53.51,"l":50.31,"n":19357,"o":52.64,"t":"2026-10-16T04:00:00Z","v":1645115,"vw":51.311017},{"c":50.76,"h":51.7,"l":50.36,"n":18062,"o":51.69,"t":"2026-10-19T04:00:00Z","v":1169109,"vw":50.765631},{"c":52.64,"h":53.055,"l":50.25,"n":20810,"o":50.25,"t":"2026-10-20T04:00:00Z","v":1471218,"vw":52.517741},{"c":53.07,"h":53.8,"l":52.53,"n":18362,"o":53.3,"t":"2026-10-21T04:00:00Z","v":1095943,"vw":53.140494},{"c":52.11,"h":53.28,"l":51.405,"n":22214,"o":52.23,"t":"2026-10-22T04:00:00Z","v":1794284,"vw":52.096269}],"volatilityBars":[{"c":59.27,"h":59.93,"l":59.27,"n":224,"o":59.93,"t":"2026-09-21T13:30:00Z","v":15929,"vw":59.606679},{"c":59.49,"h":59.735,"l":59.34,"n":334,"o":59.52,"t":"2026-09-21T13:45:00Z","v":15703,"vw":59.574302},{"c":59.39,"h":59.5,"l":59.085,"n":293,"o":59.5,"t":"2026-09-21T14:00:00Z","v":12134,"vw":59.350095},{"c":59.5698,"h":59.62,"l":59.31,"n":265,"o":59.385,"t":"2026-09-21T14:15:00Z","v":9933,"vw":59.412207},{"c":59.68,"h":59.72,"l":59.51,"n":266,"o":59.54,"t":"2026-09-21T14:30:00Z","v":10723,"vw":59.584343},{"c":59.38,"h":59.66,"l":59.38,"n":301,"o":59.63,"t":"2026-09-21T14:45:00Z","v":12254,"vw":59.567148},{"c":59.63,"h":59.63,"l":59.37,"n":335,"o":59.45,"t":"2026-09-21T15:00:00Z","v":11434,"vw":59.49797},{"c":59.66,"h":59.84,"l":59.62,"n":489,"o":59.67,"t":"2026-09-21T15:15:00Z","v":15571,"vw":59.708652},{"c":59.665,"h":59.83,"l":59.665,"n":353,"o":59.725,"t":"2026-09-21T15:30:00Z","v":8996,"vw":59.756015},{"c":59.595,"h":59.7346,"l":59.54,"n":407,"o":59.68,"t":"2026-09-21T15:45:00Z","v":10874,"vw":59.645606},{"c":59.63,"h":59.69,"l":59.53,"n":799,"o":59.6,"t":"2026-09-21T16:00:00Z","v":38629,"vw":59.626098},{"c":59.45,"h":59.67,"l":59.45,"n":354,"o":59.63,"t":"2026-09-21T16:15:00Z","v":9507,"vw":59.554547},{"c":59.58,"h":59.71,"l":59.5,"n":356,"o":59.5,"t":"2026-09-21T16:30:00Z","v":8604,"vw":59.630909},{"c":59.74,"h":59.76,"l":59.59,"n":219,"o":59.595,"t":"2026-09-21T16:45:00Z","v":5909,"vw":59.687192},{"c":59.84,"h":59.84,"l":59.68,"n":257,"o":59.735,"t":"2026-09-21T17:00:00Z","v":11772,"vw":59.74052},{"c":59.57,"h":59.86,"l":59.44,"n":497,"o":59.84,"t":"2026-09-21T17:15:00Z","v":37977,"vw":59.600327},{"c":59.54,"h":59.605,"l":59.49,"n":395,"o":59.605,"t":"2026-09-21T17:30:00Z","v":11636,"vw":59.540265},{"c":59.595,"h":59.63,"l":59.52,"n":321,"o":59.56,"t":"2026-09-21T17:45:00Z","v":7771,"vw":59.583327},{"c":59.6,"h":59.73,"l":59.55,"n":473,"o":59.63,"t":"2026-09-21T18:00:00Z","v":11796,"vw":59.656585},{"c":59.75,"h":59.88,"l":59.58,"n":406,"o":59.6,"t":"2026-09-21T18:15:00Z","v":13384,"vw":59.704395},{"c":59.72,"h":59.8675,"l":59.72,"n":575,"o":59.77,"t":"2026-09-21T18:30:00Z","v":16542,"vw":59.801385},{"c":59.8075,"h":59.84,"l":59.7301,"n":589,"o":59.76,"t":"2026-09-21T18:45:00Z","v":15564,"vw":59.794771},{"c":59.58,"h":59.87,"l":59.56,"n":675,"o":59.815,"t":"2026-09-21T19:00:00Z","v":22974,"vw":59.740648},{"c":59.4644,"h":59.6099,"l":59.45,"n":737,"o":59.585,"t":"2026-09-21T19:15:00Z","v":22468,"vw":59.538905},{"c":59.505,"h":59.53,"l":59.42,"n":1091,"o":59.46,"t":"2026-09-21T19:30:00Z","v":36273,"vw":59.476002},{"c":58.87,"h":59.5,"l":58.86,"n":2641,"o":59.49,"t":"2026-09-21T19:45:00Z","v":129466,"vw":59.081877},{"c":58.92,"h":58.92,"l":58.91,"n":53,"o":58.91,"t":"2026-09-21T20:00:00Z","v":213310,"vw":58.919967},{"c":59.45,"h":59.61,"l":59.18,"n":77,"o":59.54,"t":"2026-09-22T13:30:00Z","v":12587,"vw":59.465756},{"c":59.9,"h":60.09,"l":59.06,"n":341,"o":59.41,"t":"2026-09-22T13:45:00Z","v":16531,"vw":59.713038},{"c":60.73,"h":60.83,"l":59.94,"n":522,"o":60.005,"t":"2026-09-22T14:00:00Z","v":31319,"vw":60.254166},{"c":60.14,"h":60.67,"l":60.11,"n":774,"o":60.65,"t":"2026-09-22T14:15:00Z","v":58397,"vw":60.486725},{"c":59.87,"h":60.38,"l":59.82,"n":347,"o":60.18,"t":"2026-09-22T14:30:00Z","v":18887,"vw":60.033416},{"c":59.52,"h":59.845,"l":59.52,"n":316,"o":59.845,"t":"2026-09-22T14:45:00Z","v":14781,"vw":59.652272},{"c":59.63,"h":59.73,"l":59.43,"n":373,"o":59.52,"t":"2026-09-22T15:00:00Z","v":13069,"vw":59.535865},{"c":59.43,"h":59.76,"l":59.42,"n":294,"o":59.72,"t":"2026-09-22T15:15:00Z","v":14356,"vw":59.552917},{"c":59.43,"h":59.5,"l":59.27,"n":386,"o":59.35,"t":"2026-09-22T15:30:00Z","v":12288,"vw":59.404639},{"c":59.985,"h":59.985,"l":59.505,"n":278,"o":59.51,"t":"2026-09-22T15:45:00Z","v":9040,"vw":59.749881},{"c":59.83,"h":60.06,"l":59.82,"n":444,"o":59.985,"t":"2026-09-22T16:00:00Z","v":15755,"vw":59.951776},{"c":59.54,"h":59.895,"l":59.54,"n":405,"o":59.84,"t":"2026-09-22T16:15:00Z","v":12165,"vw":59.731976},{"c":59.595,"h":59.7,"l":59.54,"n":408,"o":59.6,"t":"2026-09-22T16:30:00Z","v":23254,"vw":59.63926},{"c":59.85,"h":60.035,"l":59.61,"n":550,"o":59.61,"t":"2026-09-22T16:45:00Z","v":31693,"vw":59.792199},{"c":59.43,"h":59.885,"l":59.39,"n":304,"o":59.885,"t":"2026-09-22T17:00:00Z","v":27862,"vw":59.6934},{"c":59.33,"h":59.51,"l":59.33,"n":276,"o":59.38,"t":"2026-09-22T17:15:00Z","v":8165,"vw":59.446091},{"c":59.14,"h":59.46,"l":58.92,"n":489,"o":59.44,"t":"2026-09-22T17:30:00Z","v":19034,"vw":59.284151},{"c":59.61,"h":59.7,"l":59.16,"n":553,"o":59.16,"t":"2026-09-22T17:45:00Z","v":21628,"vw":59.458561},{"c":59.475,"h":59.825,"l":59.475,"n":404,"o":59.61,"t":"2026-09-22T18:00:00Z","v":13048,"vw":59.659685},{"c":59.41,"h":59.58,"l":59.38,"n":455,"o":59.555,"t":"2026-09-22T18:15:00Z","v":13149,"vw":59.487267},{"c":58.867,"h":59.44,"l":58.86,"n":452,"o":59.43,"t":"2026-09-22T18:30:00Z","v":16661,"vw":59.198977},{"c":59.05,"h":59.08,"l":58.81,"n":619,"o":58.91,"t":"2026-09-22T18:45:00Z","v":24826,"vw":58.930534},{"c":59.06,"h":59.18,"l":58.89,"n":704,"o":59.05,"t":"2026-09-22T19:00:00Z","v":32932,"vw":59.009226},{"c":58.88,"h":59.12,"l":58.88,"n":825,"o":59.0635,"t":"2026-09-22T19:15:00Z","v":42119,"vw":59.001233},{"c":58.91,"h":59.035,"l":58.81,"n":983,"o":58.89,"t":"2026-09-22T19:30:00Z","v":43497,"vw":58.942115},{"c":58.78,"h":59.12,"l":58.78,"n":2901,"o":58.91,"t":"2026-09-22T19:45:00Z","v":160345,"vw":58.882598},{"c":58.79,"h":58.79,"l":58.79,"n":56,"o":58.79,"t":"2026-09-22T20:00:00Z","v":311497,"vw":58.79},{"c":57.71,"h":58.62,"l":57.57,"n":653,"o":58.32,"t":"2026-09-23T13:30:00Z","v":19399,"vw":58.050485},{"c":58.305,"h":58.305,"l":57.12,"n":360,"o":57.69,"t":"2026-09-23T13:45:00Z","v":10689,"vw":57.760857},{"c":58.885,"h":58.885,"l":58.22,"n":581,"o":58.31,"t":"2026-09-23T14:00:00Z","v":28881,"vw":58.573709},{"c":58.105,"h":58.95,"l":58.02,"n":870,"o":58.78,"t":"2026-09-23T14:15:00Z","v":56277,"vw":58.760056},{"c":58.185,"h":58.44,"l":58.14,"n":470,"o":58.18,"t":"2026-09-23T14:30:00Z","v":18378,"vw":58.25906},{"c":58.51,"h":58.515,"l":58.07,"n":384,"o":58.185,"t":"2026-09-23T14:45:00Z","v":14827,"vw":58.295828},{"c":58.76,"h":58.76,"l":58.3,"n":362,"o":58.45,"t":"2026-09-23T15:00:00Z","v":14078,"vw":58.49125},{"c":58.78,"h":59.02,"l":58.65,"n":325,"o":58.73,"t":"2026-09-23T15:15:00Z","v":13210,"vw":58.845524},{"c":58.93,"h":58.935,"l":58.665,"n":367,"o":58.71,"t":"2026-09-23T15:30:00Z","v":10844,"vw":58.745627},{"c":58.7,"h":58.965,"l":58.7,"n":387,"o":58.96,"t":"2026-09-23T15:45:00Z","v":13542,"vw":58.782132},{"c":58.72,"h":58.81,"l":58.62,"n":337,"o":58.74,"t":"2026-09-23T16:00:00Z","v":19103,"vw":58.696359},{"c":58.81,"h":58.81,"l":58.71,"n":348,"o":58.73,"t":"2026-09-23T16:15:00Z","v":15152,"vw":58.752649},{"c":58.85,"h":58.98,"l":58.77,"n":420,"o":58.815,"t":"2026-09-23T16:30:00Z","v":12386,"vw":58.826428},{"c":58.78,"h":58.82,"l":58.72,"n":281,"o":58.82,"t":"2026-09-23T16:45:00Z","v":8074,"vw":58.780891},{"c":58.76,"h":58.83,"l":58.585,"n":432,"o":58.79,"t":"2026-09-23T17:00:00Z","v":20578,"vw":58.738404},{"c":58.69,"h":58.88,"l":58.69,"n":360,"o":58.765,"t":"2026-09-23T17:15:00Z","v":10532,"vw":58.763547},{"c":58.71,"h":58.75,"l":58.48,"n":612,"o":58.745,"t":"2026-09-23T17:30:00Z","v":35473,"vw":58.594467},{"c":58.83,"h":58.865,"l":58.68,"n":390,"o":58.74,"t":"2026-09-23T17:45:00Z","v":10720,"vw":58.745803},{"c":58.71,"h":58.83,"l":58.61,"n":405,"o":58.83,"t":"2026-09-23T18:00:00Z","v":20396,"vw":58.702046},{"c":58.685,"h":58.75,"l":58.68,"n":425,"o":58.74,"t":"2026-09-23T18:15:00Z","v":12708,"vw":58.711163},{"c":58.495,"h":58.75,"l":58.49,"n":1102,"o":58.685,"t":"2026-09-23T18:30:00Z","v":98612,"vw":58.568709},{"c":58.39,"h":58.495,"l":58.15,"n":733,"o":58.495,"t":"2026-09-23T18:45:00Z","v":22459,"vw":58.331101},{"c":58.27,"h":58.4,"l":58.23,"n":621,"o":58.395,"t":"2026-09-23T19:00:00Z","v":18474,"vw":58.318044},{"c":58.29,"h":58.32,"l":58.17,"n":858,"o":58.31,"t":"2026-09-23T19:15:00Z","v":28100,"vw":58.257314},{"c":58.32,"h":58.445,"l":58.28,"n":927,"o":58.3,"t":"2026-09-23T19:30:00Z","v":34164,"vw":58.380133},{"c":58.21,"h":58.45,"l":58.17,"n":3009,"o":58.32,"t":"2026-09-23T19:45:00Z","v":166636,"vw":58.290349},{"c":58.21,"h":58.24,"l":58.21,"n":65,"o":58.24,"t":"2026-09-23T20:00:00Z","v":245307,"vw":58.210013},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-09-24T11:45:00Z","v":100,"vw":58},{"c":56.615,"h":57.625,"l":56.43,"n":374,"o":57.61,"t":"2026-09-24T13:30:00Z","v":17051,"vw":57.198689},{"c":56.89,"h":57.04,"l":56.34,"n":549,"o":56.495,"t":"2026-09-24T13:45:00Z","v":39294,"vw":56.79525},{"c":56.64,"h":57.01,"l":56.6,"n":432,"o":56.86,"t":"2026-09-24T14:00:00Z","v":19634,"vw":56.803686},{"c":56.43,"h":56.64,"l":56.29,"n":484,"o":56.58,"t":"2026-09-24T14:15:00Z","v":17799,"vw":56.500115},{"c":56.17,"h":56.56,"l":56.05,"n":852,"o":56.37,"t":"2026-09-24T14:30:00Z","v":75516,"vw":56.149148},{"c":56.105,"h":56.35,"l":56.07,"n":453,"o":56.245,"t":"2026-09-24T14:45:00Z","v":19515,"vw":56.220988},{"c":55.8,"h":56.17,"l":55.79,"n":517,"o":56.15,"t":"2026-09-24T15:00:00Z","v":23158,"vw":56.02418},{"c":55.72,"h":56.09,"l":55.72,"n":461,"o":55.78,"t":"2026-09-24T15:15:00Z","v":14606,"vw":55.86428},{"c":56.0577,"h":56.1069,"l":55.765,"n":450,"o":55.765,"t":"2026-09-24T15:30:00Z","v":19936,"vw":55.912569},{"c":55.87,"h":56.11,"l":55.845,"n":466,"o":56.11,"t":"2026-09-24T15:45:00Z","v":19956,"vw":55.982791},{"c":55.88,"h":55.91,"l":55.64,"n":885,"o":55.85,"t":"2026-09-24T16:00:00Z","v":40617,"vw":55.802006},{"c":56.41,"h":56.77,"l":55.89,"n":884,"o":55.91,"t":"2026-09-24T16:15:00Z","v":45476,"vw":56.317298},{"c":56.895,"h":56.99,"l":56.28,"n":994,"o":56.36,"t":"2026-09-24T16:30:00Z","v":39267,"vw":56.782207},{"c":56.595,"h":56.865,"l":56.575,"n":378,"o":56.865,"t":"2026-09-24T16:45:00Z","v":14305,"vw":56.683737},{"c":56.45,"h":56.82,"l":56.36,"n":641,"o":56.54,"t":"2026-09-24T17:00:00Z","v":50038,"vw":56.611592},{"c":56.185,"h":56.43,"l":56.105,"n":515,"o":56.42,"t":"2026-09-24T17:15:00Z","v":20227,"vw":56.324202},{"c":56.07,"h":56.27,"l":56.07,"n":550,"o":56.23,"t":"2026-09-24T17:30:00Z","v":16597,"vw":56.150694},{"c":56.21,"h":56.2266,"l":56.07,"n":433,"o":56.07,"t":"2026-09-24T17:45:00Z","v":13313,"vw":56.158998},{"c":56.06,"h":56.33,"l":55.88,"n":716,"o":56.28,"t":"2026-09-24T18:00:00Z","v":27443,"vw":56.110293},{"c":56.405,"h":56.465,"l":56.05,"n":692,"o":56.14,"t":"2026-09-24T18:15:00Z","v":26126,"vw":56.284264},{"c":56.21,"h":56.505,"l":56.175,"n":870,"o":56.435,"t":"2026-09-24T18:30:00Z","v":34229,"vw":56.33476},{"c":56.05,"h":56.24,"l":55.9,"n":921,"o":56.24,"t":"2026-09-24T18:45:00Z","v":29603,"vw":56.057344},{"c":56.02,"h":56.04,"l":55.88,"n":988,"o":56.03,"t":"2026-09-24T19:00:00Z","v":29144,"vw":55.980731},{"c":56.32,"h":56.33,"l":55.94,"n":1224,"o":56.05,"t":"2026-09-24T19:15:00Z","v":48151,"vw":56.112025},{"c":56.52,"h":56.56,"l":56.32,"n":1429,"o":56.33,"t":"2026-09-24T19:30:00Z","v":64056,"vw":56.424265},{"c":56.61,"h":56.99,"l":56.5,"n":4082,"o":56.535,"t":"2026-09-24T19:45:00Z","v":258548,"vw":56.689228},{"c":56.62,"h":56.62,"l":56.62,"n":57,"o":56.62,"t":"2026-09-24T20:00:00Z","v":317180,"vw":56.62},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-09-24T20:30:00Z","v":100,"vw":56.64},{"c":57.24,"h":57.51,"l":56.745,"n":166,"o":56.89,"t":"2026-09-25T13:30:00Z","v":12152,"vw":57.04426},{"c":57.175,"h":57.24,"l":56.735,"n":343,"o":57.1,"t":"2026-09-25T13:45:00Z","v":19543,"vw":57.05701},{"c":57.1,"h":57.215,"l":56.58,"n":349,"o":57.215,"t":"2026-09-25T14:00:00Z","v":15389,"vw":56.883739},{"c":57.045,"h":57.23,"l":56.79,"n":318,"o":56.96,"t":"2026-09-25T14:15:00Z","v":17157,"vw":56.956898},{"c":56.995,"h":57.045,"l":56.82,"n":350,"o":57.045,"t":"2026-09-25T14:30:00Z","v":12527,"vw":56.940712},{"c":56.82,"h":57.06,"l":56.68,"n":466,"o":57.04,"t":"2026-09-25T14:45:00Z","v":24210,"vw":56.892461},{"c":56.75,"h":56.95,"l":56.57,"n":438,"o":56.835,"t":"2026-09-25T15:00:00Z","v":16013,"vw":56.792588},{"c":56.825,"h":56.93,"l":56.71,"n":380,"o":56.745,"t":"2026-09-25T15:15:00Z","v":15103,"vw":56.818652},{"c":56.73,"h":56.97,"l":56.73,"n":370,"o":56.82,"t":"2026-09-25T15:30:00Z","v":15033,"vw":56.82591},{"c":57.04,"h":57.135,"l":56.62,"n":558,"o":56.69,"t":"2026-09-25T15:45:00Z","v":20243,"vw":56.813067},{"c":57.565,"h":57.67,"l":57.105,"n":515,"o":57.105,"t":"2026-09-25T16:00:00Z","v":20322,"vw":57.486748},{"c":57.68,"h":57.73,"l":57.36,"n":641,"o":57.56,"t":"2026-09-25T16:15:00Z","v":21190,"vw":57.545329},{"c":57.57,"h":57.73,"l":57.47,"n":433,"o":57.65,"t":"2026-09-25T16:30:00Z","v":15484,"vw":57.606893},{"c":57.34,"h":57.555,"l":57.335,"n":329,"o":57.53,"t":"2026-09-25T16:45:00Z","v":10766,"vw":57.47237},{"c":57.38,"h":57.495,"l":57.28,"n":536,"o":57.34,"t":"2026-09-25T17:00:00Z","v":17100,"vw":57.392361},{"c":57.275,"h":57.375,"l":57.23,"n":447,"o":57.375,"t":"2026-09-25T17:15:00Z","v":16049,"vw":57.299317},{"c":57.19,"h":57.27,"l":57,"n":530,"o":57.27,"t":"2026-09-25T17:30:00Z","v":20135,"vw":57.182282},{"c":57.26,"h":57.28,"l":57.17,"n":430,"o":57.19,"t":"2026-09-25T17:45:00Z","v":13543,"vw":57.223972},{"c":57.19,"h":57.255,"l":57.1,"n":493,"o":57.255,"t":"2026-09-25T18:00:00Z","v":17012,"vw":57.177565},{"c":57.04,"h":57.2,"l":57.04,"n":397,"o":57.19,"t":"2026-09-25T18:15:00Z","v":12818,"vw":57.145511},{"c":57.14,"h":57.2,"l":57.03,"n":527,"o":57.08,"t":"2026-09-25T18:30:00Z","v":19024,"vw":57.12447},{"c":57.035,"h":57.195,"l":56.96,"n":554,"o":57.14,"t":"2026-09-25T18:45:00Z","v":16534,"vw":57.071581},{"c":57.195,"h":57.22,"l":56.95,"n":610,"o":57.035,"t":"2026-09-25T19:00:00Z","v":20712,"vw":57.07787},{"c":57.2,"h":57.23,"l":57.11,"n":640,"o":57.19,"t":"2026-09-25T19:15:00Z","v":20352,"vw":57.166876},{"c":57.41,"h":57.42,"l":57.16,"n":1063,"o":57.22,"t":"2026-09-25T19:30:00Z","v":42962,"vw":57.284932},{"c":57.32,"h":57.65,"l":57.32,"n":2828,"o":57.46,"t":"2026-09-25T19:45:00Z","v":155616,"vw":57.486538},{"c":57.33,"h":57.33,"l":57.33,"n":38,"o":57.33,"t":"2026-09-25T20:00:00Z","v":212846,"vw":57.33},{"c":56.68,"h":56.75,"l":56.68,"n":3,"o":56.75,"t":"2026-09-28T08:30:00Z","v":272,"vw":56.718987},{"c":56.2922,"h":57.005,"l":56.2922,"n":232,"o":56.74,"t":"2026-09-28T13:30:00Z","v":12974,"vw":56.645571},{"c":56.5,"h":56.89,"l":56.3,"n":392,"o":56.475,"t":"2026-09-28T13:45:00Z","v":19310,"vw":56.620025},{"c":56.45,"h":56.74,"l":56.28,"n":462,"o":56.61,"t":"2026-09-28T14:00:00Z","v":22296,"vw":56.587357},{"c":56.56,"h":56.7,"l":56.5,"n":570,"o":56.58,"t":"2026-09-28T14:15:00Z","v":29687,"vw":56.610182},{"c":56.31,"h":56.66,"l":56.28,"n":438,"o":56.61,"t":"2026-09-28T14:30:00Z","v":17369,"vw":56.455983},{"c":55.74,"h":56.31,"l":55.74,"n":609,"o":56.31,"t":"2026-09-28T14:45:00Z","v":29099,"vw":56.12906},{"c":55.1961,"h":55.8097,"l":55.1961,"n":613,"o":55.745,"t":"2026-09-28T15:00:00Z","v":23892,"vw":55.482149},{"c":55.135,"h":55.245,"l":54.98,"n":922,"o":55.19,"t":"2026-09-28T15:15:00Z","v":34587,"vw":55.122169},{"c":55.07,"h":55.34,"l":55.0283,"n":647,"o":55.135,"t":"2026-09-28T15:30:00Z","v":38268,"vw":55.18388},{"c":54.91,"h":55.1,"l":54.71,"n":901,"o":55.02,"t":"2026-09-28T15:45:00Z","v":52325,"vw":54.940275},{"c":55.05,"h":55.165,"l":54.93,"n":616,"o":54.99,"t":"2026-09-28T16:00:00Z","v":29526,"vw":55.04574},{"c":55.8,"h":56.025,"l":55.06,"n":818,"o":55.105,"t":"2026-09-28T16:15:00Z","v":40478,"vw":55.471374},{"c":55.345,"h":55.83,"l":55.22,"n":559,"o":55.83,"t":"2026-09-28T16:30:00Z","v":19058,"vw":55.488376},{"c":55.24,"h":55.5,"l":55,"n":487,"o":55.39,"t":"2026-09-28T16:45:00Z","v":15422,"vw":55.255534},{"c":55.6,"h":55.85,"l":55.12,"n":686,"o":55.26,"t":"2026-09-28T17:00:00Z","v":24832,"vw":55.375861},{"c":55.365,"h":55.62,"l":55.33,"n":605,"o":55.534,"t":"2026-09-28T17:15:00Z","v":20381,"vw":55.412663},{"c":55.56,"h":55.56,"l":55.255,"n":589,"o":55.41,"t":"2026-09-28T17:30:00Z","v":269711,"vw":55.436715},{"c":55.685,"h":55.73,"l":55.53,"n":560,"o":55.56,"t":"2026-09-28T17:45:00Z","v":16695,"vw":55.649517},{"c":55.7825,"h":55.7825,"l":55.52,"n":674,"o":55.66,"t":"2026-09-28T18:00:00Z","v":23464,"vw":55.620765},{"c":55.795,"h":55.82,"l":55.69,"n":444,"o":55.82,"t":"2026-09-28T18:15:00Z","v":15468,"vw":55.763315},{"c":55.86,"h":55.93,"l":55.71,"n":599,"o":55.76,"t":"2026-09-28T18:30:00Z","v":17573,"vw":55.827033},{"c":55.555,"h":55.86,"l":55.55,"n":726,"o":55.8,"t":"2026-09-28T18:45:00Z","v":25574,"vw":55.754519},{"c":55.31,"h":55.55,"l":55.24,"n":889,"o":55.55,"t":"2026-09-28T19:00:00Z","v":36842,"vw":55.381158},{"c":55.5,"h":55.535,"l":55.22,"n":972,"o":55.31,"t":"2026-09-28T19:15:00Z","v":44424,"vw":55.381883},{"c":55.55,"h":55.63,"l":55.5,"n":1125,"o":55.5,"t":"2026-09-28T19:30:00Z","v":44458,"vw":55.572203},{"c":55.485,"h":55.635,"l":55.275,"n":3080,"o":55.54,"t":"2026-09-28T19:45:00Z","v":160313,"vw":55.463918},{"c":55.5,"h":55.5,"l":55.5,"n":54,"o":55.5,"t":"2026-09-28T20:00:00Z","v":218337,"vw":55.5},{"c":55.64,"h":56.08,"l":54.91,"n":547,"o":55.91,"t":"2026-09-29T13:30:00Z","v":60861,"vw":55.509319},{"c":55.2365,"h":55.86,"l":55.2365,"n":333,"o":55.825,"t":"2026-09-29T13:45:00Z","v":30141,"vw":55.754416},{"c":55.45,"h":55.54,"l":55.08,"n":288,"o":55.28,"t":"2026-09-29T14:00:00Z","v":20862,"vw":55.334652},{"c":55.43,"h":55.43,"l":55.1,"n":386,"o":55.42,"t":"2026-09-29T14:15:00Z","v":25907,"vw":55.242049},{"c":55.6,"h":55.62,"l":55.39,"n":395,"o":55.52,"t":"2026-09-29T14:30:00Z","v":16415,"vw":55.513373},{"c":55.55,"h":55.63,"l":55.45,"n":308,"o":55.53,"t":"2026-09-29T14:45:00Z","v":11576,"vw":55.538715},{"c":55.03,"h":55.53,"l":55.0201,"n":354,"o":55.53,"t":"2026-09-29T15:00:00Z","v":13116,"vw":55.239234},{"c":54.635,"h":55.16,"l":54.62,"n":440,"o":55.0225,"t":"2026-09-29T15:15:00Z","v":16242,"vw":54.905623},{"c":54.92,"h":54.92,"l":54.62,"n":485,"o":54.68,"t":"2026-09-29T15:30:00Z","v":15233,"vw":54.780853},{"c":54.88,"h":55.1,"l":54.8,"n":349,"o":54.97,"t":"2026-09-29T15:45:00Z","v":12979,"vw":54.969135},{"c":55.02,"h":55.02,"l":54.76,"n":309,"o":54.85,"t":"2026-09-29T16:00:00Z","v":12042,"vw":54.908396},{"c":54.88,"h":55.02,"l":54.81,"n":395,"o":55.02,"t":"2026-09-29T16:15:00Z","v":19037,"vw":54.891116},{"c":54.645,"h":54.92,"l":54.645,"n":553,"o":54.88,"t":"2026-09-29T16:30:00Z","v":29088,"vw":54.794735},{"c":54.175,"h":54.62,"l":54.14,"n":1095,"o":54.62,"t":"2026-09-29T16:45:00Z","v":72670,"vw":54.289695},{"c":54.3,"h":54.35,"l":54.13,"n":712,"o":54.15,"t":"2026-09-29T17:00:00Z","v":48891,"vw":54.214619},{"c":54.18,"h":54.34,"l":54.12,"n":973,"o":54.31,"t":"2026-09-29T17:15:00Z","v":70918,"vw":54.241206},{"c":54.18,"h":54.34,"l":54.17,"n":1462,"o":54.2,"t":"2026-09-29T17:30:00Z","v":107227,"vw":54.246132},{"c":53.41,"h":54.28,"l":53.1,"n":2258,"o":54.18,"t":"2026-09-29T17:45:00Z","v":147678,"vw":53.780051},{"c":53.435,"h":53.86,"l":53.36,"n":1368,"o":53.46,"t":"2026-09-29T18:00:00Z","v":98647,"vw":53.598407},{"c":53.855,"h":53.935,"l":53.42,"n":1205,"o":53.435,"t":"2026-09-29T18:15:00Z","v":58137,"vw":53.662239},{"c":53.885,"h":54.225,"l":53.855,"n":1656,"o":53.855,"t":"2026-09-29T18:30:00Z","v":108582,"vw":54.032546},{"c":53.71,"h":53.92,"l":53.54,"n":1565,"o":53.87,"t":"2026-09-29T18:45:00Z","v":83670,"vw":53.69272},{"c":53.61,"h":53.78,"l":53.5,"n":1188,"o":53.67,"t":"2026-09-29T19:00:00Z","v":59941,"vw":53.659522},{"c":53.48,"h":53.625,"l":53.18,"n":1800,"o":53.625,"t":"2026-09-29T19:15:00Z","v":93958,"vw":53.357016},{"c":53.275,"h":53.49,"l":53.24,"n":1884,"o":53.46,"t":"2026-09-29T19:30:00Z","v":102353,"vw":53.33706},{"c":53.38,"h":53.5375,"l":53.24,"n":5730,"o":53.2875,"t":"2026-09-29T19:45:00Z","v":415381,"vw":53.376681},{"c":53.37,"h":53.37,"l":53.37,"n":38,"o":53.37,"t":"2026-09-29T20:00:00Z","v":355461,"vw":53.37},{"c":53.37,"h":53.37,"l":53.37,"n":1,"o":53.37,"t":"2026-09-29T20:30:00Z","v":18414,"vw":53.37},{"c":53.37,"h":53.37,"l":53.37,"n":2,"o":53.37,"t":"2026-09-29T20:45:00Z","v":290,"vw":53.37},{"c":53.318,"h":53.59,"l":52.89,"n":852,"o":53.57,"t":"2026-09-30T13:30:00Z","v":88998,"vw":53.341289},{"c":53.735,"h":53.74,"l":53.14,"n":931,"o":53.265,"t":"2026-09-30T13:45:00Z","v":72360,"vw":53.392602},{"c":53.95,"h":53.99,"l":53.39,"n":883,"o":53.738,"t":"2026-09-30T14:00:00Z","v":42485,"vw":53.714956},{"c":53.56,"h":54.05,"l":53.5475,"n":921,"o":53.99,"t":"2026-09-30T14:15:00Z","v":59061,"vw":53.790766},{"c":53.48,"h":53.62,"l":53.435,"n":845,"o":53.53,"t":"2026-09-30T14:30:00Z","v":38505,"vw":53.522695},{"c":53.5,"h":53.64,"l":53.29,"n":801,"o":53.475,"t":"2026-09-30T14:45:00Z","v":34811,"vw":53.47677},{"c":53.48,"h":53.63,"l":53.435,"n":1034,"o":53.47,"t":"2026-09-30T15:00:00Z","v":48100,"vw":53.532038},{"c":53.135,"h":53.6,"l":53.08,"n":862,"o":53.5,"t":"2026-09-30T15:15:00Z","v":42489,"vw":53.35287},{"c":52.76,"h":53.24,"l":52.75,"n":1080,"o":53.1301,"t":"2026-09-30T15:30:00Z","v":59947,"vw":52.954031},{"c":52.92,"h":52.955,"l":52.675,"n":938,"o":52.765,"t":"2026-09-30T15:45:00Z","v":65815,"vw":52.834728},{"c":52.94,"h":53.06,"l":52.85,"n":1368,"o":52.925,"t":"2026-09-30T16:00:00Z","v":126904,"vw":52.950307},{"c":53.08,"h":53.1,"l":52.9,"n":1202,"o":52.935,"t":"2026-09-30T16:15:00Z","v":98118,"vw":52.981118},{"c":53.06,"h":53.16,"l":52.97,"n":1278,"o":53.065,"t":"2026-09-30T16:30:00Z","v":97511,"vw":53.071115},{"c":52.785,"h":53.0599,"l":52.78,"n":882,"o":53.05,"t":"2026-09-30T16:45:00Z","v":53027,"vw":52.922997},{"c":52.865,"h":52.91,"l":52.74,"n":996,"o":52.77,"t":"2026-09-30T17:00:00Z","v":61945,"vw":52.830597},{"c":52.71,"h":52.865,"l":52.64,"n":1013,"o":52.865,"t":"2026-09-30T17:15:00Z","v":59867,"vw":52.739468},{"c":52.89,"h":52.93,"l":52.71,"n":1017,"o":52.725,"t":"2026-09-30T17:30:00Z","v":47544,"vw":52.832542},{"c":52.875,"h":52.93,"l":52.77,"n":809,"o":52.86,"t":"2026-09-30T17:45:00Z","v":38109,"vw":52.843134},{"c":53.025,"h":53.075,"l":52.87,"n":818,"o":52.89,"t":"2026-09-30T18:00:00Z","v":36746,"vw":52.960852},{"c":53.065,"h":53.065,"l":52.96,"n":804,"o":53,"t":"2026-09-30T18:15:00Z","v":37673,"vw":52.992939},{"c":52.78,"h":53.11,"l":52.74,"n":1014,"o":53.08,"t":"2026-09-30T18:30:00Z","v":55237,"vw":52.94934},{"c":52.77,"h":52.815,"l":52.54,"n":1115,"o":52.79,"t":"2026-09-30T18:45:00Z","v":56340,"vw":52.690422},{"c":52.765,"h":52.85,"l":52.52,"n":1541,"o":52.8,"t":"2026-09-30T19:00:00Z","v":154966,"vw":52.646175},{"c":52.9,"h":52.93,"l":52.76,"n":1567,"o":52.765,"t":"2026-09-30T19:15:00Z","v":76199,"vw":52.847873},{"c":52.84,"h":53,"l":52.82,"n":1693,"o":52.895,"t":"2026-09-30T19:30:00Z","v":111497,"vw":52.918788},{"c":52.62,"h":52.85,"l":52.515,"n":5273,"o":52.845,"t":"2026-09-30T19:45:00Z","v":404134,"vw":52.625523},{"c":52.6,"h":52.6,"l":52.6,"n":67,"o":52.6,"t":"2026-09-30T20:00:00Z","v":514569,"vw":52.6},{"c":52.8,"h":53.12,"l":52.8,"n":8,"o":53.12,"t":"2026-10-01T08:00:00Z","v":847,"vw":52.898748},{"c":51.69,"h":52.83,"l":51.69,"n":353,"o":52.39,"t":"2026-10-01T13:30:00Z","v":23286,"vw":52.347573},{"c":51.6,"h":52.28,"l":51.6,"n":347,"o":51.72,"t":"2026-10-01T13:45:00Z","v":18432,"vw":51.945806},{"c":51.57,"h":51.72,"l":51.22,"n":610,"o":51.6,"t":"2026-10-01T14:00:00Z","v":30689,"vw":51.492502},{"c":51.32,"h":51.86,"l":51.265,"n":761,"o":51.65,"t":"2026-10-01T14:15:00Z","v":45070,"vw":51.525114},{"c":51.86,"h":51.87,"l":51.271,"n":735,"o":51.375,"t":"2026-10-01T14:30:00Z","v":29713,"vw":51.562824},{"c":51.985,"h":52.06,"l":51.67,"n":577,"o":51.89,"t":"2026-10-01T14:45:00Z","v":22742,"vw":51.85138},{"c":51.8,"h":51.94,"l":51.65,"n":601,"o":51.9,"t":"2026-10-01T15:00:00Z","v":30818,"vw":51.774368},{"c":52.115,"h":52.2,"l":51.78,"n":562,"o":51.84,"t":"2026-10-01T15:15:00Z","v":19210,"vw":52.025931},{"c":52.655,"h":52.81,"l":52.06,"n":855,"o":52.145,"t":"2026-10-01T15:30:00Z","v":40985,"vw":52.438111},{"c":53.15,"h":53.15,"l":52.59,"n":564,"o":52.67,"t":"2026-10-01T15:45:00Z","v":23360,"vw":52.895359},{"c":53.02,"h":53.28,"l":53.02,"n":568,"o":53.2,"t":"2026-10-01T16:00:00Z","v":23629,"vw":53.15181},{"c":53.45,"h":53.51,"l":53.02,"n":576,"o":53.075,"t":"2026-10-01T16:15:00Z","v":30998,"vw":53.24262},{"c":53.685,"h":53.82,"l":53.47,"n":778,"o":53.47,"t":"2026-10-01T16:30:00Z","v":37768,"vw":53.694777},{"c":53.8,"h":53.835,"l":53.54,"n":804,"o":53.645,"t":"2026-10-01T16:45:00Z","v":46645,"vw":53.664885},{"c":53.86,"h":53.96,"l":53.67,"n":435,"o":53.75,"t":"2026-10-01T17:00:00Z","v":31132,"vw":53.721777},{"c":54.0305,"h":54.16,"l":53.7,"n":526,"o":53.795,"t":"2026-10-01T17:15:00Z","v":16490,"vw":54.011644},{"c":54.13,"h":54.4,"l":54.01,"n":942,"o":54.02,"t":"2026-10-01T17:30:00Z","v":33424,"vw":54.166188},{"c":53.885,"h":54.29,"l":53.855,"n":1030,"o":54.09,"t":"2026-10-01T17:45:00Z","v":34907,"vw":54.069521},{"c":54.36,"h":54.5,"l":53.8,"n":1565,"o":53.91,"t":"2026-10-01T18:00:00Z","v":92983,"vw":54.224671},{"c":54.315,"h":54.58,"l":54.28,"n":1010,"o":54.37,"t":"2026-10-01T18:15:00Z","v":41856,"vw":54.372879},{"c":54.8275,"h":54.8451,"l":54.33,"n":1519,"o":54.345,"t":"2026-10-01T18:30:00Z","v":78461,"vw":54.69796},{"c":54.875,"h":54.91,"l":54.61,"n":1575,"o":54.86,"t":"2026-10-01T18:45:00Z","v":96004,"vw":54.781831},{"c":54.695,"h":54.92,"l":54.65,"n":1226,"o":54.89,"t":"2026-10-01T19:00:00Z","v":65433,"vw":54.750177},{"c":54.955,"h":55.01,"l":54.67,"n":1565,"o":54.695,"t":"2026-10-01T19:15:00Z","v":87363,"vw":54.85617},{"c":54.745,"h":54.945,"l":54.65,"n":2016,"o":54.94,"t":"2026-10-01T19:30:00Z","v":118086,"vw":54.78282},{"c":54.98,"h":54.99,"l":54.64,"n":4890,"o":54.69,"t":"2026-10-01T19:45:00Z","v":371438,"vw":54.868987},{"c":54.78,"h":54.94,"l":54.78,"n":55,"o":54.94,"t":"2026-10-01T20:00:00Z","v":409165,"vw":54.939657},{"c":55.65,"h":55.65,"l":55.65,"n":8,"o":55.65,"t":"2026-10-02T13:15:00Z","v":183,"vw":55.65},{"c":56.37,"h":56.67,"l":55.9675,"n":637,"o":56.01,"t":"2026-10-02T13:30:00Z","v":56854,"vw":56.288897},{"c":56.25,"h":56.81,"l":56.14,"n":669,"o":56.51,"t":"2026-10-02T13:45:00Z","v":48147,"vw":56.410566},{"c":56.175,"h":56.37,"l":55.98,"n":882,"o":56.16,"t":"2026-10-02T14:00:00Z","v":52992,"vw":56.235649},{"c":56.135,"h":56.29,"l":56.02,"n":636,"o":56.1,"t":"2026-10-02T14:15:00Z","v":29871,"vw":56.161159},{"c":56.325,"h":56.38,"l":55.89,"n":650,"o":56.12,"t":"2026-10-02T14:30:00Z","v":36556,"vw":56.100995},{"c":56.495,"h":56.59,"l":56.265,"n":627,"o":56.3562,"t":"2026-10-02T14:45:00Z","v":32707,"vw":56.422373},{"c":56.02,"h":56.53,"l":55.89,"n":856,"o":56.52,"t":"2026-10-02T15:00:00Z","v":42909,"vw":56.150957},{"c":56.175,"h":56.2,"l":55.815,"n":932,"o":56.04,"t":"2026-10-02T15:15:00Z","v":35069,"vw":55.995951},{"c":56.495,"h":56.54,"l":56.115,"n":866,"o":56.18,"t":"2026-10-02T15:30:00Z","v":39923,"vw":56.330716},{"c":56.82,"h":56.84,"l":56.515,"n":642,"o":56.515,"t":"2026-10-02T15:45:00Z","v":27363,"vw":56.69201},{"c":56.56,"h":56.84,"l":56.329,"n":689,"o":56.84,"t":"2026-10-02T16:00:00Z","v":30691,"vw":56.483213},{"c":56.78,"h":56.78,"l":56.505,"n":847,"o":56.505,"t":"2026-10-02T16:15:00Z","v":38847,"vw":56.677204},{"c":56.68,"h":56.795,"l":56.555,"n":617,"o":56.78,"t":"2026-10-02T16:30:00Z","v":23341,"vw":56.689924},{"c":56.81,"h":56.93,"l":56.69,"n":612,"o":56.69,"t":"2026-10-02T16:45:00Z","v":20670,"vw":56.815364},{"c":56.9,"h":56.94,"l":56.72,"n":722,"o":56.8,"t":"2026-10-02T17:00:00Z","v":28421,"vw":56.839188},{"c":56.73,"h":56.95,"l":56.66,"n":585,"o":56.895,"t":"2026-10-02T17:15:00Z","v":23463,"vw":56.785641},{"c":56.9,"h":56.995,"l":56.75,"n":683,"o":56.75,"t":"2026-10-02T17:30:00Z","v":25015,"vw":56.890411},{"c":56.9,"h":57.02,"l":56.86,"n":795,"o":56.95,"t":"2026-10-02T17:45:00Z","v":24840,"vw":56.93102},{"c":56.91,"h":56.93,"l":56.75,"n":647,"o":56.89,"t":"2026-10-02T18:00:00Z","v":27051,"vw":56.862245},{"c":56.645,"h":56.91,"l":56.645,"n":809,"o":56.91,"t":"2026-10-02T18:15:00Z","v":38752,"vw":56.746694},{"c":56.82,"h":56.82,"l":56.59,"n":824,"o":56.63,"t":"2026-10-02T18:30:00Z","v":41451,"vw":56.693767},{"c":56.995,"h":57.03,"l":56.79,"n":893,"o":56.805,"t":"2026-10-02T18:45:00Z","v":38985,"vw":56.901965},{"c":57.03,"h":57.045,"l":56.86,"n":844,"o":56.99,"t":"2026-10-02T19:00:00Z","v":40775,"vw":56.971854},{"c":56.995,"h":57.0825,"l":56.94,"n":1277,"o":57.01,"t":"2026-10-02T19:15:00Z","v":58193,"vw":57.011331},{"c":56.96,"h":57.095,"l":56.94,"n":1240,"o":57,"t":"2026-10-02T19:30:00Z","v":76759,"vw":57.0106},{"c":56.73,"h":57.035,"l":56.685,"n":3716,"o":56.95,"t":"2026-10-02T19:45:00Z","v":266605,"vw":56.825374},{"c":56.71,"h":56.71,"l":56.71,"n":59,"o":56.71,"t":"2026-10-02T20:00:00Z","v":409117,"vw":56.71},{"c":56.71,"h":56.71,"l":56.71,"n":3,"o":56.71,"t":"2026-10-05T12:00:00Z","v":159,"vw":56.71},{"c":55.415,"h":57.1,"l":55.415,"n":319,"o":56.39,"t":"2026-10-05T13:30:00Z","v":23169,"vw":56.287774},{"c":55.605,"h":55.605,"l":54.97,"n":344,"o":55.27,"t":"2026-10-05T13:45:00Z","v":13015,"vw":55.349708},{"c":56.41,"h":56.48,"l":55.56,"n":460,"o":55.57,"t":"2026-10-05T14:00:00Z","v":23263,"vw":56.087792},{"c":56.65,"h":56.97,"l":56.5,"n":508,"o":56.5,"t":"2026-10-05T14:15:00Z","v":25294,"vw":56.687594},{"c":56.49,"h":56.645,"l":56.11,"n":651,"o":56.6375,"t":"2026-10-05T14:30:00Z","v":34760,"vw":56.30253},{"c":56.65,"h":56.65,"l":56.41,"n":583,"o":56.485,"t":"2026-10-05T14:45:00Z","v":20968,"vw":56.556753},{"c":57.04,"h":57.19,"l":56.5,"n":1039,"o":56.65,"t":"2026-10-05T15:00:00Z","v":58654,"vw":56.81641},{"c":56.96,"h":57.22,"l":56.905,"n":716,"o":57.07,"t":"2026-10-05T15:15:00Z","v":31138,"vw":57.11807},{"c":57.085,"h":57.16,"l":56.895,"n":490,"o":57.07,"t":"2026-10-05T15:30:00Z","v":14529,"vw":57.038128},{"c":57.51,"h":57.535,"l":56.995,"n":736,"o":57.05,"t":"2026-10-05T15:45:00Z","v":32637,"vw":57.306638},{"c":57.56,"h":57.665,"l":57.365,"n":710,"o":57.5,"t":"2026-10-05T16:00:00Z","v":31954,"vw":57.540819},{"c":57.715,"h":57.805,"l":57.48,"n":841,"o":57.5,"t":"2026-10-05T16:15:00Z","v":52093,"vw":57.626823},{"c":57.92,"h":57.92,"l":57.715,"n":564,"o":57.715,"t":"2026-10-05T16:30:00Z","v":27045,"vw":57.776663},{"c":57.855,"h":57.92,"l":57.685,"n":645,"o":57.89,"t":"2026-10-05T16:45:00Z","v":35395,"vw":57.770762},{"c":57.71,"h":57.95,"l":57.57,"n":565,"o":57.85,"t":"2026-10-05T17:00:00Z","v":25382,"vw":57.80564},{"c":57.66,"h":57.765,"l":57.6,"n":470,"o":57.765,"t":"2026-10-05T17:15:00Z","v":20160,"vw":57.679032},{"c":57.8,"h":57.825,"l":57.565,"n":781,"o":57.66,"t":"2026-10-05T17:30:00Z","v":42571,"vw":57.714668},{"c":58.045,"h":58.065,"l":57.76,"n":508,"o":57.81,"t":"2026-10-05T17:45:00Z","v":19135,"vw":57.903416},{"c":57.915,"h":58.04,"l":57.74,"n":519,"o":58.03,"t":"2026-10-05T18:00:00Z","v":19251,"vw":57.886168},{"c":57.7678,"h":57.905,"l":57.75,"n":447,"o":57.905,"t":"2026-10-05T18:15:00Z","v":18376,"vw":57.814537},{"c":57.67,"h":57.82,"l":57.6575,"n":551,"o":57.75,"t":"2026-10-05T18:30:00Z","v":22158,"vw":57.741692},{"c":57.7,"h":57.7,"l":57.56,"n":607,"o":57.66,"t":"2026-10-05T18:45:00Z","v":28702,"vw":57.60686},{"c":57.8,"h":57.815,"l":57.69,"n":501,"o":57.725,"t":"2026-10-05T19:00:00Z","v":19119,"vw":57.755535},{"c":57.66,"h":57.88,"l":57.63,"n":827,"o":57.79,"t":"2026-10-05T19:15:00Z","v":64497,"vw":57.738035},{"c":57.47,"h":57.655,"l":57.4,"n":1138,"o":57.655,"t":"2026-10-05T19:30:00Z","v":46216,"vw":57.521298},{"c":56.92,"h":57.55,"l":56.785,"n":4282,"o":57.465,"t":"2026-10-05T19:45:00Z","v":268412,"vw":56.959162},{"c":56.9,"h":56.93,"l":56.9,"n":64,"o":56.93,"t":"2026-10-05T20:00:00Z","v":426031,"vw":56.900025},{"c":57.37,"h":57.695,"l":57.1278,"n":605,"o":57.45,"t":"2026-10-06T13:30:00Z","v":45256,"vw":57.403068},{"c":58.13,"h":58.13,"l":57.37,"n":452,"o":57.37,"t":"2026-10-06T13:45:00Z","v":29082,"vw":57.93089},{"c":57.995,"h":58.41,"l":57.83,"n":613,"o":58.27,"t":"2026-10-06T14:00:00Z","v":45649,"vw":58.197701},{"c":57.515,"h":58.005,"l":57.5,"n":543,"o":57.995,"t":"2026-10-06T14:15:00Z","v":40670,"vw":57.706554},{"c":57.53,"h":57.81,"l":57.52,"n":588,"o":57.54,"t":"2026-10-06T14:30:00Z","v":25661,"vw":57.66729},{"c":57.61,"h":57.7,"l":57.48,"n":375,"o":57.53,"t":"2026-10-06T14:45:00Z","v":29182,"vw":57.58124},{"c":57.82,"h":57.85,"l":57.58,"n":495,"o":57.61,"t":"2026-10-06T15:00:00Z","v":28448,"vw":57.725184},{"c":57.83,"h":57.95,"l":57.78,"n":511,"o":57.85,"t":"2026-10-06T15:15:00Z","v":25374,"vw":57.854819},{"c":57.75,"h":57.83,"l":57.61,"n":545,"o":57.83,"t":"2026-10-06T15:30:00Z","v":26722,"vw":57.722072},{"c":57.565,"h":57.75,"l":57.55,"n":302,"o":57.75,"t":"2026-10-06T15:45:00Z","v":14588,"vw":57.647841},{"c":57.505,"h":57.64,"l":57.485,"n":367,"o":57.565,"t":"2026-10-06T16:00:00Z","v":18340,"vw":57.571882},{"c":57.535,"h":57.58,"l":57.48,"n":363,"o":57.54,"t":"2026-10-06T16:15:00Z","v":13597,"vw":57.539545},{"c":57.455,"h":57.54,"l":57.41,"n":388,"o":57.53,"t":"2026-10-06T16:30:00Z","v":18382,"vw":57.496174},{"c":57.61,"h":57.61,"l":57.41,"n":465,"o":57.48,"t":"2026-10-06T16:45:00Z","v":14344,"vw":57.495837},{"c":57.58,"h":57.67,"l":57.53,"n":515,"o":57.61,"t":"2026-10-06T17:00:00Z","v":25939,"vw":57.580446},{"c":57.625,"h":57.625,"l":57.51,"n":467,"o":57.59,"t":"2026-10-06T17:15:00Z","v":29931,"vw":57.557137},{"c":57.73,"h":57.88,"l":57.56,"n":726,"o":57.625,"t":"2026-10-06T17:30:00Z","v":44538,"vw":57.713694},{"c":57.71,"h":57.73,"l":57.62,"n":452,"o":57.715,"t":"2026-10-06T17:45:00Z","v":19469,"vw":57.662471},{"c":57.58,"h":57.72,"l":57.535,"n":567,"o":57.71,"t":"2026-10-06T18:00:00Z","v":20213,"vw":57.608768},{"c":57.375,"h":57.59,"l":57.375,"n":547,"o":57.59,"t":"2026-10-06T18:15:00Z","v":18785,"vw":57.496266},{"c":56.915,"h":57.4,"l":56.915,"n":1100,"o":57.38,"t":"2026-10-06T18:30:00Z","v":165763,"vw":57.197321},{"c":56.815,"h":56.96,"l":56.8,"n":875,"o":56.925,"t":"2026-10-06T18:45:00Z","v":57456,"vw":56.904046},{"c":56.895,"h":56.9,"l":56.78,"n":730,"o":56.815,"t":"2026-10-06T19:00:00Z","v":32700,"vw":56.843909},{"c":56.78,"h":56.905,"l":56.775,"n":896,"o":56.895,"t":"2026-10-06T19:15:00Z","v":44178,"vw":56.866161},{"c":56.73,"h":56.845,"l":56.71,"n":1199,"o":56.7952,"t":"2026-10-06T19:30:00Z","v":55029,"vw":56.779638},{"c":56.77,"h":56.93,"l":56.67,"n":3718,"o":56.725,"t":"2026-10-06T19:45:00Z","v":228317,"vw":56.800828},{"c":56.77,"h":56.81,"l":56.77,"n":49,"o":56.81,"t":"2026-10-06T20:00:00Z","v":392517,"vw":56.770015},{"c":55.38,"h":55.79,"l":55.33,"n":133,"o":55.69,"t":"2026-10-07T13:30:00Z","v":9568,"vw":55.619678},{"c":54.9625,"h":55.575,"l":54.89,"n":736,"o":55.57,"t":"2026-10-07T13:45:00Z","v":55799,"vw":55.260714},{"c":54.435,"h":54.92,"l":54.295,"n":819,"o":54.9,"t":"2026-10-07T14:00:00Z","v":43821,"vw":54.667102},{"c":54.32,"h":54.53,"l":54.24,"n":1088,"o":54.44,"t":"2026-10-07T14:15:00Z","v":57316,"vw":54.389364},{"c":53.98,"h":54.38,"l":53.92,"n":844,"o":54.32,"t":"2026-10-07T14:30:00Z","v":45790,"vw":54.207866},{"c":53.655,"h":53.97,"l":53.52,"n":589,"o":53.93,"t":"2026-10-07T14:45:00Z","v":31082,"vw":53.726006},{"c":53.79,"h":53.95,"l":53.52,"n":729,"o":53.665,"t":"2026-10-07T15:00:00Z","v":37802,"vw":53.674079},{"c":53.42,"h":53.74,"l":53.3032,"n":688,"o":53.74,"t":"2026-10-07T15:15:00Z","v":57674,"vw":53.567741},{"c":53.36,"h":53.48,"l":53.28,"n":524,"o":53.41,"t":"2026-10-07T15:30:00Z","v":25226,"vw":53.35358},{"c":53.735,"h":53.8,"l":53.32,"n":1137,"o":53.335,"t":"2026-10-07T15:45:00Z","v":97253,"vw":53.48844},{"c":53.77,"h":53.87,"l":53.595,"n":818,"o":53.735,"t":"2026-10-07T16:00:00Z","v":41551,"vw":53.754252},{"c":53.885,"h":53.885,"l":53.64,"n":748,"o":53.79,"t":"2026-10-07T16:15:00Z","v":47764,"vw":53.771125},{"c":53.985,"h":53.99,"l":53.825,"n":807,"o":53.91,"t":"2026-10-07T16:30:00Z","v":45082,"vw":53.900792},{"c":54.01,"h":54.17,"l":53.955,"n":507,"o":54.025,"t":"2026-10-07T16:45:00Z","v":24918,"vw":54.012759},{"c":54.27,"h":54.28,"l":54.01,"n":563,"o":54.03,"t":"2026-10-07T17:00:00Z","v":26418,"vw":54.146867},{"c":54.2725,"h":54.3,"l":54.2,"n":391,"o":54.24,"t":"2026-10-07T17:15:00Z","v":17645,"vw":54.238028},{"c":54.265,"h":54.41,"l":54.22,"n":404,"o":54.255,"t":"2026-10-07T17:30:00Z","v":18841,"vw":54.283607},{"c":54.31,"h":54.3579,"l":54.265,"n":444,"o":54.265,"t":"2026-10-07T17:45:00Z","v":21888,"vw":54.3128},{"c":54.29,"h":54.4699,"l":54.16,"n":571,"o":54.31,"t":"2026-10-07T18:00:00Z","v":29032,"vw":54.289415},{"c":54.405,"h":54.455,"l":54.21,"n":782,"o":54.32,"t":"2026-10-07T18:15:00Z","v":49580,"vw":54.331195},{"c":54.39,"h":54.48,"l":54.295,"n":600,"o":54.405,"t":"2026-10-07T18:30:00Z","v":25890,"vw":54.372113},{"c":54.255,"h":54.4,"l":54.23,"n":521,"o":54.39,"t":"2026-10-07T18:45:00Z","v":25876,"vw":54.313158},{"c":54.15,"h":54.3,"l":54.05,"n":579,"o":54.26,"t":"2026-10-07T19:00:00Z","v":27306,"vw":54.118917},{"c":54.28,"h":54.295,"l":54.06,"n":762,"o":54.1,"t":"2026-10-07T19:15:00Z","v":33861,"vw":54.224172},{"c":54.235,"h":54.425,"l":54.16,"n":1081,"o":54.31,"t":"2026-10-07T19:30:00Z","v":58734,"vw":54.288488},{"c":54.14,"h":54.3,"l":54.03,"n":3663,"o":54.235,"t":"2026-10-07T19:45:00Z","v":214739,"vw":54.146025},{"c":54.13,"h":54.13,"l":54.13,"n":40,"o":54.13,"t":"2026-10-07T20:00:00Z","v":428433,"vw":54.13},{"c":53.3703,"h":53.49,"l":53.3703,"n":4,"o":53.49,"t":"2026-10-08T10:15:00Z","v":369,"vw":53.43015},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-08T11:00:00Z","v":100,"vw":53.55},{"c":52.535,"h":53.8,"l":52.07,"n":663,"o":53.16,"t":"2026-10-08T13:30:00Z","v":41112,"vw":52.829581},{"c":52.67,"h":53,"l":52.405,"n":758,"o":52.46,"t":"2026-10-08T13:45:00Z","v":47432,"vw":52.716994},{"c":52.915,"h":53.01,"l":52.705,"n":845,"o":52.73,"t":"2026-10-08T14:00:00Z","v":59377,"vw":52.890205},{"c":53.04,"h":53.28,"l":52.9,"n":750,"o":52.915,"t":"2026-10-08T14:15:00Z","v":49859,"vw":53.117226},{"c":52.81,"h":53.13,"l":52.6392,"n":499,"o":53,"t":"2026-10-08T14:30:00Z","v":21739,"vw":52.999008},{"c":52.675,"h":52.825,"l":52.55,"n":652,"o":52.825,"t":"2026-10-08T14:45:00Z","v":38443,"vw":52.692064},{"c":52.14,"h":52.65,"l":52.14,"n":648,"o":52.65,"t":"2026-10-08T15:00:00Z","v":22569,"vw":52.353665},{"c":52.25,"h":52.26,"l":52.09,"n":640,"o":52.09,"t":"2026-10-08T15:15:00Z","v":22160,"vw":52.184245},{"c":52.015,"h":52.245,"l":51.92,"n":804,"o":52.23,"t":"2026-10-08T15:30:00Z","v":28724,"vw":52.068633},{"c":52.09,"h":52.1,"l":51.94,"n":923,"o":52.07,"t":"2026-10-08T15:45:00Z","v":57816,"vw":52.019039},{"c":52.04,"h":52.345,"l":52.04,"n":538,"o":52.09,"t":"2026-10-08T16:00:00Z","v":22594,"vw":52.209321},{"c":52.08,"h":52.785,"l":52.06,"n":1252,"o":52.1,"t":"2026-10-08T16:15:00Z","v":63643,"vw":52.290908},{"c":52.3,"h":52.3986,"l":52.11,"n":632,"o":52.11,"t":"2026-10-08T16:30:00Z","v":24079,"vw":52.255241},{"c":52.005,"h":52.31,"l":51.76,"n":880,"o":52.31,"t":"2026-10-08T16:45:00Z","v":40257,"vw":51.940131},{"c":52.125,"h":52.22,"l":51.541,"n":790,"o":51.985,"t":"2026-10-08T17:00:00Z","v":32295,"vw":51.88014},{"c":52.3,"h":52.33,"l":51.89,"n":841,"o":52.13,"t":"2026-10-08T17:15:00Z","v":36088,"vw":52.157353},{"c":52.51,"h":52.56,"l":52.27,"n":790,"o":52.34,"t":"2026-10-08T17:30:00Z","v":34157,"vw":52.429219},{"c":52.4724,"h":52.61,"l":52.415,"n":813,"o":52.54,"t":"2026-10-08T17:45:00Z","v":33300,"vw":52.510052},{"c":52.4,"h":52.53,"l":52.285,"n":1000,"o":52.47,"t":"2026-10-08T18:00:00Z","v":50971,"vw":52.417126},{"c":52.285,"h":52.43,"l":52.225,"n":840,"o":52.42,"t":"2026-10-08T18:15:00Z","v":36698,"vw":52.343133},{"c":52.2,"h":52.33,"l":52.105,"n":808,"o":52.31,"t":"2026-10-08T18:30:00Z","v":32218,"vw":52.250642},{"c":52.055,"h":52.185,"l":52.0301,"n":977,"o":52.185,"t":"2026-10-08T18:45:00Z","v":37630,"vw":52.112694},{"c":52.15,"h":52.17,"l":51.89,"n":1035,"o":52.055,"t":"2026-10-08T19:00:00Z","v":45115,"vw":52.037803},{"c":52.38,"h":52.58,"l":52.08,"n":1315,"o":52.15,"t":"2026-10-08T19:15:00Z","v":85492,"vw":52.378217},{"c":52.375,"h":52.49,"l":52.305,"n":1602,"o":52.4,"t":"2026-10-08T19:30:00Z","v":97676,"vw":52.420654},{"c":52.32,"h":52.46,"l":52.295,"n":3873,"o":52.38,"t":"2026-10-08T19:45:00Z","v":282251,"vw":52.360214},{"c":52.35,"h":52.35,"l":52.35,"n":61,"o":52.35,"t":"2026-10-08T20:00:00Z","v":239856,"vw":52.35},{"c":51.455,"h":52.5,"l":51.455,"n":474,"o":52.43,"t":"2026-10-09T13:30:00Z","v":23066,"vw":52.155304},{"c":52.16,"h":52.16,"l":51.31,"n":391,"o":51.43,"t":"2026-10-09T13:45:00Z","v":19104,"vw":51.505596},{"c":51.79,"h":52.25,"l":51.615,"n":171,"o":52.25,"t":"2026-10-09T14:00:00Z","v":10274,"vw":51.837303},{"c":51.6,"h":51.8625,"l":51.6,"n":327,"o":51.7925,"t":"2026-10-09T14:15:00Z","v":16170,"vw":51.789895},{"c":51.44,"h":51.67,"l":51.41,"n":767,"o":51.62,"t":"2026-10-09T14:30:00Z","v":42333,"vw":51.520202},{"c":51.44,"h":51.6193,"l":51.36,"n":1136,"o":51.4675,"t":"2026-10-09T14:45:00Z","v":78342,"vw":51.499954},{"c":51.43,"h":51.6,"l":51.415,"n":1134,"o":51.46,"t":"2026-10-09T15:00:00Z","v":49347,"vw":51.491097},{"c":51.46,"h":51.55,"l":51.38,"n":714,"o":51.43,"t":"2026-10-09T15:15:00Z","v":28721,"vw":51.480082},{"c":51.28,"h":51.49,"l":51.28,"n":621,"o":51.46,"t":"2026-10-09T15:30:00Z","v":19106,"vw":51.375551},{"c":51.205,"h":51.3,"l":51.185,"n":585,"o":51.26,"t":"2026-10-09T15:45:00Z","v":21268,"vw":51.240618},{"c":50.82,"h":51.205,"l":50.8039,"n":968,"o":51.205,"t":"2026-10-09T16:00:00Z","v":45496,"vw":50.978212},{"c":50.77,"h":50.985,"l":50.75,"n":795,"o":50.83,"t":"2026-10-09T16:15:00Z","v":32296,"vw":50.878619},{"c":50.81,"h":50.875,"l":50.73,"n":571,"o":50.77,"t":"2026-10-09T16:30:00Z","v":20979,"vw":50.79405},{"c":50.67,"h":50.88,"l":50.67,"n":763,"o":50.81,"t":"2026-10-09T16:45:00Z","v":29615,"vw":50.792146},{"c":50.96,"h":51,"l":50.69,"n":642,"o":50.69,"t":"2026-10-09T17:00:00Z","v":30876,"vw":50.916568},{"c":50.88,"h":51.14,"l":50.81,"n":728,"o":50.955,"t":"2026-10-09T17:15:00Z","v":31489,"vw":50.949152},{"c":50.63,"h":50.94,"l":50.54,"n":983,"o":50.89,"t":"2026-10-09T17:30:00Z","v":44918,"vw":50.742876},{"c":50.8,"h":50.83,"l":50.6,"n":899,"o":50.62,"t":"2026-10-09T17:45:00Z","v":50428,"vw":50.689495},{"c":50.78,"h":50.81,"l":50.65,"n":815,"o":50.795,"t":"2026-10-09T18:00:00Z","v":31925,"vw":50.757319},{"c":50.7,"h":50.77,"l":50.67,"n":828,"o":50.77,"t":"2026-10-09T18:15:00Z","v":26678,"vw":50.720846},{"c":50.745,"h":50.81,"l":50.65,"n":918,"o":50.715,"t":"2026-10-09T18:30:00Z","v":31234,"vw":50.722422},{"c":50.83,"h":50.91,"l":50.745,"n":840,"o":50.755,"t":"2026-10-09T18:45:00Z","v":28560,"vw":50.828622},{"c":50.865,"h":50.88,"l":50.74,"n":929,"o":50.83,"t":"2026-10-09T19:00:00Z","v":35195,"vw":50.825393},{"c":50.8,"h":50.92,"l":50.74,"n":1359,"o":50.855,"t":"2026-10-09T19:15:00Z","v":63333,"vw":50.824708},{"c":50.5,"h":50.78,"l":50.37,"n":2223,"o":50.78,"t":"2026-10-09T19:30:00Z","v":128686,"vw":50.627737},{"c":50.64,"h":50.7,"l":50.385,"n":5679,"o":50.49,"t":"2026-10-09T19:45:00Z","v":430700,"vw":50.581047},{"c":50.67,"h":50.67,"l":50.63,"n":52,"o":50.64,"t":"2026-10-09T20:00:00Z","v":296703,"vw":50.669941},{"c":51.14,"h":51.24,"l":50.06,"n":407,"o":50.2,"t":"2026-10-12T13:30:00Z","v":26095,"vw":50.5139},{"c":51.39,"h":51.48,"l":51.13,"n":562,"o":51.14,"t":"2026-10-12T13:45:00Z","v":28178,"vw":51.280395},{"c":51.86,"h":52,"l":51.28,"n":1096,"o":51.32,"t":"2026-10-12T14:00:00Z","v":47854,"vw":51.50579},{"c":51.49,"h":51.86,"l":51.3,"n":946,"o":51.79,"t":"2026-10-12T14:15:00Z","v":48187,"vw":51.473992},{"c":51.65,"h":51.69,"l":51.35,"n":1302,"o":51.4,"t":"2026-10-12T14:30:00Z","v":61252,"vw":51.528368},{"c":51.34,"h":51.71,"l":51.32,"n":919,"o":51.59,"t":"2026-10-12T14:45:00Z","v":48392,"vw":51.509346},{"c":51.19,"h":51.345,"l":51.075,"n":949,"o":51.28,"t":"2026-10-12T15:00:00Z","v":47404,"vw":51.1923},{"c":51.425,"h":51.425,"l":51.19,"n":805,"o":51.19,"t":"2026-10-12T15:15:00Z","v":70377,"vw":51.296972},{"c":51.455,"h":51.49,"l":51.39,"n":753,"o":51.41,"t":"2026-10-12T15:30:00Z","v":39098,"vw":51.441325},{"c":51.26,"h":51.46,"l":51.205,"n":708,"o":51.455,"t":"2026-10-12T15:45:00Z","v":31909,"vw":51.326669},{"c":51.22,"h":51.38,"l":51.22,"n":711,"o":51.305,"t":"2026-10-12T16:00:00Z","v":34323,"vw":51.320052},{"c":51.16,"h":51.335,"l":51.12,"n":748,"o":51.215,"t":"2026-10-12T16:15:00Z","v":34723,"vw":51.222078},{"c":51.075,"h":51.24,"l":51.02,"n":601,"o":51.18,"t":"2026-10-12T16:30:00Z","v":28738,"vw":51.113579},{"c":51.2,"h":51.35,"l":50.9,"n":1480,"o":51.075,"t":"2026-10-12T16:45:00Z","v":115409,"vw":51.09858},{"c":51.255,"h":51.36,"l":51.18,"n":815,"o":51.21,"t":"2026-10-12T17:00:00Z","v":60595,"vw":51.290336},{"c":51.245,"h":51.33,"l":51.05,"n":1199,"o":51.26,"t":"2026-10-12T17:15:00Z","v":172278,"vw":51.112626},{"c":51.17,"h":51.3675,"l":51.17,"n":713,"o":51.245,"t":"2026-10-12T17:30:00Z","v":42672,"vw":51.276506},{"c":51.05,"h":51.215,"l":50.91,"n":905,"o":51.19,"t":"2026-10-12T17:45:00Z","v":54507,"vw":51.072947},{"c":51.055,"h":51.27,"l":51.02,"n":725,"o":51.065,"t":"2026-10-12T18:00:00Z","v":43579,"vw":51.081451},{"c":51.255,"h":51.33,"l":51,"n":814,"o":51.03,"t":"2026-10-12T18:15:00Z","v":52635,"vw":51.206108},{"c":51.34,"h":51.5389,"l":51.255,"n":897,"o":51.255,"t":"2026-10-12T18:30:00Z","v":54244,"vw":51.373026},{"c":51.285,"h":51.33,"l":51.07,"n":893,"o":51.31,"t":"2026-10-12T18:45:00Z","v":57142,"vw":51.201331},{"c":51.335,"h":51.4,"l":51.24,"n":769,"o":51.285,"t":"2026-10-12T19:00:00Z","v":45499,"vw":51.330594},{"c":51.08,"h":51.325,"l":51.08,"n":1082,"o":51.32,"t":"2026-10-12T19:15:00Z","v":67172,"vw":51.19211},{"c":51.06,"h":51.1,"l":50.85,"n":1425,"o":51.095,"t":"2026-10-12T19:30:00Z","v":107242,"vw":50.976386},{"c":51.33,"h":51.38,"l":51.035,"n":4395,"o":51.05,"t":"2026-10-12T19:45:00Z","v":340353,"vw":51.258478},{"c":51.32,"h":51.32,"l":51.31,"n":48,"o":51.31,"t":"2026-10-12T20:00:00Z","v":563684,"vw":51.319994},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-12T20:15:00Z","v":23556,"vw":51.32},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-13T11:00:00Z","v":100,"vw":51.46},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-13T13:00:00Z","v":421,"vw":50.8},{"c":51.48,"h":51.66,"l":51.34,"n":398,"o":51.4,"t":"2026-10-13T13:30:00Z","v":22613,"vw":51.436905},{"c":51.15,"h":51.675,"l":51.15,"n":537,"o":51.55,"t":"2026-10-13T13:45:00Z","v":28355,"vw":51.395332},{"c":51.14,"h":51.225,"l":50.93,"n":622,"o":51.16,"t":"2026-10-13T14:00:00Z","v":42546,"vw":51.050202},{"c":51.31,"h":51.35,"l":51.17,"n":651,"o":51.29,"t":"2026-10-13T14:15:00Z","v":27124,"vw":51.261144},{"c":51.545,"h":51.58,"l":51.03,"n":633,"o":51.31,"t":"2026-10-13T14:30:00Z","v":27787,"vw":51.331344},{"c":51.48,"h":51.585,"l":51.43,"n":741,"o":51.585,"t":"2026-10-13T14:45:00Z","v":33421,"vw":51.49725},{"c":51.58,"h":51.63,"l":51.38,"n":552,"o":51.44,"t":"2026-10-13T15:00:00Z","v":21382,"vw":51.509385},{"c":51.59,"h":51.68,"l":51.52,"n":587,"o":51.575,"t":"2026-10-13T15:15:00Z","v":24683,"vw":51.596556},{"c":51.865,"h":51.93,"l":51.47,"n":757,"o":51.61,"t":"2026-10-13T15:30:00Z","v":83058,"vw":51.528229},{"c":52.03,"h":52.03,"l":51.71,"n":800,"o":51.85,"t":"2026-10-13T15:45:00Z","v":32116,"vw":51.84022},{"c":52.1,"h":52.1,"l":51.91,"n":732,"o":52,"t":"2026-10-13T16:00:00Z","v":31657,"vw":52.018847},{"c":52.25,"h":52.29,"l":52.075,"n":648,"o":52.1,"t":"2026-10-13T16:15:00Z","v":22751,"vw":52.185659},{"c":52.345,"h":52.39,"l":52.13,"n":641,"o":52.255,"t":"2026-10-13T16:30:00Z","v":53047,"vw":52.235062},{"c":52.52,"h":52.59,"l":52.285,"n":726,"o":52.37,"t":"2026-10-13T16:45:00Z","v":33501,"vw":52.45408},{"c":52.47,"h":52.58,"l":52.415,"n":767,"o":52.53,"t":"2026-10-13T17:00:00Z","v":44209,"vw":52.490955},{"c":52.35,"h":52.46,"l":52.205,"n":615,"o":52.455,"t":"2026-10-13T17:15:00Z","v":30851,"vw":52.316448},{"c":52.42,"h":52.46,"l":52.29,"n":712,"o":52.32,"t":"2026-10-13T17:30:00Z","v":45471,"vw":52.376865},{"c":52.085,"h":52.445,"l":52.05,"n":538,"o":52.445,"t":"2026-10-13T17:45:00Z","v":22687,"vw":52.242886},{"c":52.69,"h":52.93,"l":52.09,"n":955,"o":52.12,"t":"2026-10-13T18:00:00Z","v":59702,"vw":52.526191},{"c":52.735,"h":52.86,"l":52.615,"n":711,"o":52.725,"t":"2026-10-13T18:15:00Z","v":36607,"vw":52.723438},{"c":52.775,"h":52.92,"l":52.69,"n":834,"o":52.77,"t":"2026-10-13T18:30:00Z","v":42458,"vw":52.773001},{"c":52.76,"h":52.89,"l":52.62,"n":828,"o":52.83,"t":"2026-10-13T18:45:00Z","v":55174,"vw":52.688282},{"c":52.815,"h":52.84,"l":52.615,"n":904,"o":52.755,"t":"2026-10-13T19:00:00Z","v":48918,"vw":52.703399},{"c":53.02,"h":53.02,"l":52.775,"n":1229,"o":52.85,"t":"2026-10-13T19:15:00Z","v":51890,"vw":52.908089},{"c":53.15,"h":53.3,"l":53.02,"n":2391,"o":53.03,"t":"2026-10-13T19:30:00Z","v":118117,"vw":53.128464},{"c":53.2,"h":53.26,"l":53,"n":5516,"o":53.16,"t":"2026-10-13T19:45:00Z","v":383304,"vw":53.147833},{"c":53.19,"h":53.19,"l":53.19,"n":55,"o":53.19,"t":"2026-10-13T20:00:00Z","v":305703,"vw":53.19},{"c":53.19,"h":53.19,"l":53.19,"n":1,"o":53.19,"t":"2026-10-13T20:15:00Z","v":35369,"vw":53.19},{"c":52.54,"h":52.91,"l":52.4,"n":482,"o":52.45,"t":"2026-10-14T13:30:00Z","v":30957,"vw":52.48887},{"c":52.47,"h":52.805,"l":52.2601,"n":454,"o":52.66,"t":"2026-10-14T13:45:00Z","v":19465,"vw":52.555069},{"c":52.375,"h":52.53,"l":52.15,"n":1209,"o":52.34,"t":"2026-10-14T14:00:00Z","v":47534,"vw":52.3453},{"c":52.7,"h":52.83,"l":52.46,"n":692,"o":52.46,"t":"2026-10-14T14:15:00Z","v":21845,"vw":52.687075},{"c":52.875,"h":52.933,"l":52.39,"n":799,"o":52.73,"t":"2026-10-14T14:30:00Z","v":31912,"vw":52.720972},{"c":52.575,"h":52.83,"l":52.5,"n":570,"o":52.83,"t":"2026-10-14T14:45:00Z","v":14967,"vw":52.624294},{"c":52.41,"h":52.59,"l":52.31,"n":833,"o":52.545,"t":"2026-10-14T15:00:00Z","v":29437,"vw":52.491389},{"c":52.49,"h":52.545,"l":52.3,"n":1160,"o":52.41,"t":"2026-10-14T15:15:00Z","v":58174,"vw":52.392318},{"c":52.3,"h":52.6,"l":52.245,"n":677,"o":52.5,"t":"2026-10-14T15:30:00Z","v":20541,"vw":52.433738},{"c":52.44,"h":52.46,"l":52.27,"n":917,"o":52.31,"t":"2026-10-14T15:45:00Z","v":27870,"vw":52.372248},{"c":51.84,"h":52.49,"l":51.84,"n":712,"o":52.46,"t":"2026-10-14T16:00:00Z","v":21976,"vw":52.129448},{"c":51.88,"h":51.91,"l":51.69,"n":771,"o":51.79,"t":"2026-10-14T16:15:00Z","v":34482,"vw":51.861639},{"c":51.95,"h":52.015,"l":51.895,"n":1246,"o":51.9,"t":"2026-10-14T16:30:00Z","v":40826,"vw":51.926894},{"c":52.125,"h":52.135,"l":51.88,"n":694,"o":51.96,"t":"2026-10-14T16:45:00Z","v":20082,"vw":51.982262},{"c":52.02,"h":52.1599,"l":52.005,"n":546,"o":52.115,"t":"2026-10-14T17:00:00Z","v":16541,"vw":52.065818},{"c":51.86,"h":52,"l":51.805,"n":599,"o":51.985,"t":"2026-10-14T17:15:00Z","v":21063,"vw":51.9291},{"c":51.69,"h":51.9133,"l":51.635,"n":712,"o":51.87,"t":"2026-10-14T17:30:00Z","v":22099,"vw":51.774004},{"c":51.51,"h":51.7,"l":51.475,"n":475,"o":51.69,"t":"2026-10-14T17:45:00Z","v":17534,"vw":51.603402},{"c":51.66,"h":51.69,"l":51.44,"n":730,"o":51.505,"t":"2026-10-14T18:00:00Z","v":21318,"vw":51.53236},{"c":51.755,"h":51.755,"l":51.61,"n":722,"o":51.65,"t":"2026-10-14T18:15:00Z","v":21013,"vw":51.670668},{"c":51.74,"h":51.755,"l":51.63,"n":878,"o":51.755,"t":"2026-10-14T18:30:00Z","v":27447,"vw":51.687382},{"c":51.835,"h":51.86,"l":51.64,"n":893,"o":51.7,"t":"2026-10-14T18:45:00Z","v":35808,"vw":51.725027},{"c":52,"h":52.03,"l":51.745,"n":1022,"o":51.855,"t":"2026-10-14T19:00:00Z","v":41480,"vw":51.882237},{"c":52.06,"h":52.27,"l":51.91,"n":1009,"o":51.95,"t":"2026-10-14T19:15:00Z","v":43350,"vw":52.101829},{"c":52.305,"h":52.3787,"l":52.08,"n":1372,"o":52.09,"t":"2026-10-14T19:30:00Z","v":56868,"vw":52.269995},{"c":52.21,"h":52.31,"l":52.03,"n":3690,"o":52.28,"t":"2026-10-14T19:45:00Z","v":210984,"vw":52.151197},{"c":52.21,"h":52.21,"l":52.21,"n":46,"o":52.21,"t":"2026-10-14T20:00:00Z","v":265941,"vw":52.21},{"c":51.81,"h":51.81,"l":51.81,"n":2,"o":51.81,"t":"2026-10-15T11:00:00Z","v":105,"vw":51.81},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-10-15T12:30:00Z","v":173,"vw":51.83},{"c":51.66,"h":52.245,"l":51.25,"n":315,"o":51.9,"t":"2026-10-15T13:30:00Z","v":22620,"vw":51.737819},{"c":51.82,"h":51.82,"l":51.405,"n":451,"o":51.59,"t":"2026-10-15T13:45:00Z","v":22981,"vw":51.585586},{"c":52.08,"h":52.16,"l":51.64,"n":685,"o":51.82,"t":"2026-10-15T14:00:00Z","v":34174,"vw":51.973256},{"c":51.62,"h":52.08,"l":51.62,"n":473,"o":52.04,"t":"2026-10-15T14:15:00Z","v":19104,"vw":51.88446},{"c":52.2,"h":52.25,"l":51.55,"n":957,"o":51.645,"t":"2026-10-15T14:30:00Z","v":52959,"vw":51.944658},{"c":52.305,"h":52.305,"l":52.01,"n":636,"o":52.15,"t":"2026-10-15T14:45:00Z","v":20175,"vw":52.123917},{"c":52.36,"h":52.44,"l":52.1,"n":604,"o":52.295,"t":"2026-10-15T15:00:00Z","v":18667,"vw":52.283169},{"c":52.18,"h":52.51,"l":52.17,"n":464,"o":52.355,"t":"2026-10-15T15:15:00Z","v":17113,"vw":52.389387},{"c":52.1125,"h":52.225,"l":52,"n":476,"o":52.225,"t":"2026-10-15T15:30:00Z","v":16786,"vw":52.091861},{"c":52.175,"h":52.26,"l":52.06,"n":453,"o":52.16,"t":"2026-10-15T15:45:00Z","v":15209,"vw":52.169176},{"c":52.065,"h":52.31,"l":51.96,"n":764,"o":52.2,"t":"2026-10-15T16:00:00Z","v":50126,"vw":52.125639},{"c":51.98,"h":52.08,"l":51.925,"n":542,"o":52.06,"t":"2026-10-15T16:15:00Z","v":22357,"vw":51.994432},{"c":51.88,"h":52.02,"l":51.8,"n":478,"o":51.96,"t":"2026-10-15T16:30:00Z","v":17983,"vw":51.913021},{"c":51.915,"h":51.94,"l":51.71,"n":492,"o":51.89,"t":"2026-10-15T16:45:00Z","v":15495,"vw":51.845554},{"c":51.9275,"h":51.95,"l":51.82,"n":538,"o":51.92,"t":"2026-10-15T17:00:00Z","v":22368,"vw":51.912918},{"c":51.995,"h":52.01,"l":51.9,"n":553,"o":51.92,"t":"2026-10-15T17:15:00Z","v":20615,"vw":51.955269},{"c":52.13,"h":52.215,"l":52.02,"n":832,"o":52.02,"t":"2026-10-15T17:30:00Z","v":39457,"vw":52.121961},{"c":52.105,"h":52.17,"l":51.905,"n":715,"o":52.13,"t":"2026-10-15T17:45:00Z","v":34501,"vw":52.042198},{"c":51.89,"h":52.13,"l":51.81,"n":819,"o":52.065,"t":"2026-10-15T18:00:00Z","v":36470,"vw":51.971359},{"c":51.94,"h":52.04,"l":51.855,"n":898,"o":51.935,"t":"2026-10-15T18:15:00Z","v":44271,"vw":51.943339},{"c":51.94,"h":52.01,"l":51.805,"n":856,"o":51.94,"t":"2026-10-15T18:30:00Z","v":52190,"vw":51.929252},{"c":51.965,"h":51.965,"l":51.825,"n":943,"o":51.95,"t":"2026-10-15T18:45:00Z","v":63230,"vw":51.897377},{"c":52.115,"h":52.13,"l":51.965,"n":861,"o":51.99,"t":"2026-10-15T19:00:00Z","v":43350,"vw":52.057926},{"c":52.23,"h":52.23,"l":52.13,"n":1153,"o":52.13,"t":"2026-10-15T19:15:00Z","v":78539,"vw":52.184583},{"c":52.42,"h":52.52,"l":52.23,"n":1490,"o":52.23,"t":"2026-10-15T19:30:00Z","v":76069,"vw":52.332176},{"c":52.65,"h":52.75,"l":52.42,"n":4120,"o":52.42,"t":"2026-10-15T19:45:00Z","v":263278,"vw":52.632066},{"c":52.65,"h":52.65,"l":52.65,"n":53,"o":52.65,"t":"2026-10-15T20:00:00Z","v":462234,"vw":52.65},{"c":53.33,"h":53.33,"l":52.64,"n":83,"o":52.64,"t":"2026-10-16T13:30:00Z","v":22428,"vw":52.684259},{"c":53.2901,"h":53.51,"l":53.22,"n":370,"o":53.475,"t":"2026-10-16T13:45:00Z","v":28232,"vw":53.384796},{"c":53.09,"h":53.405,"l":52.99,"n":369,"o":53.34,"t":"2026-10-16T14:00:00Z","v":14444,"vw":53.279298},{"c":53.12,"h":53.2,"l":52.8701,"n":299,"o":53.08,"t":"2026-10-16T14:15:00Z","v":11193,"vw":53.043411},{"c":52.705,"h":53.23,"l":52.705,"n":291,"o":53.125,"t":"2026-10-16T14:30:00Z","v":9095,"vw":53.080108},{"c":52.54,"h":52.93,"l":52.535,"n":475,"o":52.72,"t":"2026-10-16T14:45:00Z","v":32442,"vw":52.705986},{"c":52.12,"h":52.54,"l":52.02,"n":707,"o":52.54,"t":"2026-10-16T15:00:00Z","v":57412,"vw":52.245454},{"c":52.01,"h":52.21,"l":51.8,"n":572,"o":52.095,"t":"2026-10-16T15:15:00Z","v":32190,"vw":52.003602},{"c":51.61,"h":52.02,"l":51.61,"n":625,"o":51.95,"t":"2026-10-16T15:30:00Z","v":52566,"vw":51.840007},{"c":51.565,"h":51.7,"l":51.415,"n":1203,"o":51.6,"t":"2026-10-16T15:45:00Z","v":82618,"vw":51.572055},{"c":51.915,"h":51.94,"l":51.46,"n":589,"o":51.6,"t":"2026-10-16T16:00:00Z","v":37179,"vw":51.740815},{"c":51.66,"h":51.87,"l":51.66,"n":351,"o":51.87,"t":"2026-10-16T16:15:00Z","v":13227,"vw":51.793119},{"c":51.645,"h":51.69,"l":51.56,"n":420,"o":51.6,"t":"2026-10-16T16:30:00Z","v":18574,"vw":51.606252},{"c":51.55,"h":51.58,"l":51.42,"n":384,"o":51.58,"t":"2026-10-16T16:45:00Z","v":15950,"vw":51.502778},{"c":51.07,"h":51.505,"l":51.07,"n":497,"o":51.505,"t":"2026-10-16T17:00:00Z","v":19411,"vw":51.229452},{"c":51.22,"h":51.22,"l":50.89,"n":738,"o":51.07,"t":"2026-10-16T17:15:00Z","v":71866,"vw":51.048126},{"c":51.41,"h":51.435,"l":51.08,"n":821,"o":51.22,"t":"2026-10-16T17:30:00Z","v":75904,"vw":51.270385},{"c":51.09,"h":51.43,"l":51.07,"n":459,"o":51.43,"t":"2026-10-16T17:45:00Z","v":16989,"vw":51.165901},{"c":50.8951,"h":51.08,"l":50.81,"n":582,"o":51.07,"t":"2026-10-16T18:00:00Z","v":37607,"vw":50.893322},{"c":50.8445,"h":50.96,"l":50.7401,"n":509,"o":50.92,"t":"2026-10-16T18:15:00Z","v":23067,"vw":50.834305},{"c":50.78,"h":50.99,"l":50.77,"n":471,"o":50.86,"t":"2026-10-16T18:30:00Z","v":16690,"vw":50.862977},{"c":50.745,"h":50.89,"l":50.51,"n":721,"o":50.835,"t":"2026-10-16T18:45:00Z","v":31439,"vw":50.662688},{"c":50.74,"h":50.79,"l":50.31,"n":1025,"o":50.79,"t":"2026-10-16T19:00:00Z","v":56603,"vw":50.540901},{"c":50.98,"h":50.99,"l":50.55,"n":1142,"o":50.72,"t":"2026-10-16T19:15:00Z","v":67597,"vw":50.735325},{"c":50.88,"h":51.06,"l":50.79,"n":1327,"o":51.06,"t":"2026-10-16T19:30:00Z","v":74067,"vw":50.848891},{"c":51.01,"h":51.09,"l":50.79,"n":3657,"o":50.875,"t":"2026-10-16T19:45:00Z","v":216446,"vw":50.930249},{"c":50.99,"h":50.99,"l":50.99,"n":48,"o":50.99,"t":"2026-10-16T20:00:00Z","v":500803,"vw":50.99},{"c":50.6965,"h":51.7,"l":50.64,"n":500,"o":51.69,"t":"2026-10-19T13:30:00Z","v":53513,"vw":51.229695},{"c":50.39,"h":51.105,"l":50.37,"n":926,"o":50.94,"t":"2026-10-19T13:45:00Z","v":55649,"vw":50.913393},{"c":50.82,"h":50.855,"l":50.395,"n":257,"o":50.55,"t":"2026-10-19T14:00:00Z","v":19031,"vw":50.606213},{"c":50.67,"h":51.03,"l":50.56,"n":986,"o":50.86,"t":"2026-10-19T14:15:00Z","v":61921,"vw":50.826918},{"c":50.45,"h":50.64,"l":50.36,"n":343,"o":50.64,"t":"2026-10-19T14:30:00Z","v":23631,"vw":50.462365},{"c":50.61,"h":50.77,"l":50.49,"n":434,"o":50.5,"t":"2026-10-19T14:45:00Z","v":24386,"vw":50.601664},{"c":50.95,"h":51.02,"l":50.59,"n":418,"o":50.61,"t":"2026-10-19T15:00:00Z","v":16661,"vw":50.753751},{"c":51.1,"h":51.16,"l":51.03,"n":332,"o":51.03,"t":"2026-10-19T15:15:00Z","v":9584,"vw":51.097131},{"c":51.11,"h":51.165,"l":50.99,"n":327,"o":51.08,"t":"2026-10-19T15:30:00Z","v":10338,"vw":51.108078},{"c":51.015,"h":51.08,"l":51.01,"n":379,"o":51.08,"t":"2026-10-19T15:45:00Z","v":8499,"vw":51.0475},{"c":50.82,"h":51.01,"l":50.73,"n":436,"o":51.01,"t":"2026-10-19T16:00:00Z","v":23028,"vw":50.818516},{"c":50.75,"h":50.86,"l":50.71,"n":402,"o":50.86,"t":"2026-10-19T16:15:00Z","v":10547,"vw":50.776972},{"c":50.78,"h":50.78,"l":50.68,"n":263,"o":50.7,"t":"2026-10-19T16:30:00Z","v":8017,"vw":50.712815},{"c":50.78,"h":50.8474,"l":50.78,"n":305,"o":50.795,"t":"2026-10-19T16:45:00Z","v":8950,"vw":50.812838},{"c":50.7,"h":50.77,"l":50.63,"n":846,"o":50.77,"t":"2026-10-19T17:00:00Z","v":44918,"vw":50.696256},{"c":50.635,"h":50.71,"l":50.58,"n":588,"o":50.69,"t":"2026-10-19T17:15:00Z","v":48161,"vw":50.638393},{"c":50.72,"h":50.82,"l":50.62,"n":563,"o":50.63,"t":"2026-10-19T17:30:00Z","v":23075,"vw":50.681906},{"c":50.735,"h":50.735,"l":50.63,"n":348,"o":50.71,"t":"2026-10-19T17:45:00Z","v":8476,"vw":50.684444},{"c":50.695,"h":50.77,"l":50.66,"n":704,"o":50.74,"t":"2026-10-19T18:00:00Z","v":33323,"vw":50.709071},{"c":50.68,"h":50.75,"l":50.64,"n":526,"o":50.72,"t":"2026-10-19T18:15:00Z","v":13840,"vw":50.715336},{"c":50.62,"h":50.74,"l":50.58,"n":707,"o":50.68,"t":"2026-10-19T18:30:00Z","v":27205,"vw":50.658238},{"c":50.5501,"h":50.685,"l":50.53,"n":646,"o":50.62,"t":"2026-10-19T18:45:00Z","v":28519,"vw":50.593834},{"c":50.48,"h":50.64,"l":50.455,"n":703,"o":50.58,"t":"2026-10-19T19:00:00Z","v":25167,"vw":50.554327},{"c":50.72,"h":50.82,"l":50.49,"n":887,"o":50.49,"t":"2026-10-19T19:15:00Z","v":29565,"vw":50.69768},{"c":50.82,"h":50.88,"l":50.69,"n":1028,"o":50.72,"t":"2026-10-19T19:30:00Z","v":36530,"vw":50.775201},{"c":50.76,"h":50.81,"l":50.57,"n":2994,"o":50.8,"t":"2026-10-19T19:45:00Z","v":132195,"vw":50.699708},{"c":50.76,"h":50.76,"l":50.76,"n":49,"o":50.76,"t":"2026-10-19T20:00:00Z","v":367750,"vw":50.76},{"c":50.8,"h":50.8,"l":50.8,"n":3,"o":50.8,"t":"2026-10-20T09:00:00Z","v":201,"vw":50.8},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-10-20T11:00:00Z","v":275,"vw":50.8},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-20T13:15:00Z","v":100,"vw":50.81},{"c":50.7,"h":50.875,"l":50.25,"n":226,"o":50.25,"t":"2026-10-20T13:30:00Z","v":24472,"vw":50.441002},{"c":51.68,"h":51.68,"l":50.645,"n":609,"o":50.69,"t":"2026-10-20T13:45:00Z","v":29208,"vw":51.127942},{"c":51.555,"h":51.83,"l":51.3,"n":531,"o":51.83,"t":"2026-10-20T14:00:00Z","v":23347,"vw":51.566391},{"c":52.77,"h":52.77,"l":51.53,"n":860,"o":51.62,"t":"2026-10-20T14:15:00Z","v":40330,"vw":52.238467},{"c":52.665,"h":52.84,"l":52.31,"n":815,"o":52.81,"t":"2026-10-20T14:30:00Z","v":36341,"vw":52.626814},{"c":52.87,"h":53.055,"l":52.585,"n":708,"o":52.74,"t":"2026-10-20T14:45:00Z","v":30509,"vw":52.783308},{"c":52.25,"h":52.95,"l":52.18,"n":719,"o":52.9,"t":"2026-10-20T15:00:00Z","v":32264,"vw":52.652183},{"c":52.49,"h":52.71,"l":52.35,"n":724,"o":52.36,"t":"2026-10-20T15:15:00Z","v":30888,"vw":52.564248},{"c":52.6025,"h":52.65,"l":52.345,"n":665,"o":52.42,"t":"2026-10-20T15:30:00Z","v":30584,"vw":52.471052},{"c":52.51,"h":52.7,"l":52.46,"n":595,"o":52.58,"t":"2026-10-20T15:45:00Z","v":25188,"vw":52.556171},{"c":52.5,"h":52.685,"l":52.42,"n":774,"o":52.5375,"t":"2026-10-20T16:00:00Z","v":39656,"vw":52.547563},{"c":52.565,"h":52.575,"l":52.305,"n":686,"o":52.455,"t":"2026-10-20T16:15:00Z","v":37271,"vw":52.460866},{"c":52.46,"h":52.59,"l":52.43,"n":807,"o":52.525,"t":"2026-10-20T16:30:00Z","v":39424,"vw":52.539694},{"c":52.32,"h":52.55,"l":52.27,"n":821,"o":52.47,"t":"2026-10-20T16:45:00Z","v":38323,"vw":52.446732},{"c":52.42,"h":52.475,"l":52.28,"n":559,"o":52.37,"t":"2026-10-20T17:00:00Z","v":50187,"vw":52.378026},{"c":52.52,"h":52.52,"l":52.38,"n":574,"o":52.38,"t":"2026-10-20T17:15:00Z","v":27487,"vw":52.464107},{"c":52.63,"h":52.68,"l":52.515,"n":460,"o":52.59,"t":"2026-10-20T17:30:00Z","v":20783,"vw":52.596127},{"c":52.71,"h":52.73,"l":52.6,"n":591,"o":52.63,"t":"2026-10-20T17:45:00Z","v":23483,"vw":52.658988},{"c":52.89,"h":52.9099,"l":52.66,"n":581,"o":52.73,"t":"2026-10-20T18:00:00Z","v":25302,"vw":52.749029},{"c":52.84,"h":52.91,"l":52.72,"n":604,"o":52.89,"t":"2026-10-20T18:15:00Z","v":27181,"vw":52.825322},{"c":52.78,"h":52.93,"l":52.71,"n":683,"o":52.86,"t":"2026-10-20T18:30:00Z","v":31552,"vw":52.812455},{"c":52.73,"h":52.905,"l":52.69,"n":872,"o":52.8,"t":"2026-10-20T18:45:00Z","v":30258,"vw":52.793364},{"c":52.8,"h":52.94,"l":52.685,"n":965,"o":52.75,"t":"2026-10-20T19:00:00Z","v":53314,"vw":52.779901},{"c":52.77,"h":52.81,"l":52.59,"n":1083,"o":52.8,"t":"2026-10-20T19:15:00Z","v":54070,"vw":52.73211},{"c":52.645,"h":52.79,"l":52.43,"n":1124,"o":52.79,"t":"2026-10-20T19:30:00Z","v":58663,"vw":52.608577},{"c":52.65,"h":52.715,"l":52.47,"n":2911,"o":52.645,"t":"2026-10-20T19:45:00Z","v":176210,"vw":52.606981},{"c":52.64,"h":52.64,"l":52.64,"n":61,"o":52.64,"t":"2026-10-20T20:00:00Z","v":380999,"vw":52.64},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-10-20T20:15:00Z","v":1792,"vw":52.64},{"c":52.36,"h":52.36,"l":52.36,"n":1,"o":52.36,"t":"2026-10-20T21:45:00Z","v":300,"vw":52.36},{"c":52.81,"h":52.81,"l":52.81,"n":2,"o":52.81,"t":"2026-10-21T08:00:00Z","v":131,"vw":52.81},{"c":53,"h":53.69,"l":52.95,"n":383,"o":53.3,"t":"2026-10-21T13:30:00Z","v":26067,"vw":53.277265},{"c":53.355,"h":53.55,"l":53.06,"n":239,"o":53.065,"t":"2026-10-21T13:45:00Z","v":10634,"vw":53.334366},{"c":52.92,"h":53.22,"l":52.685,"n":384,"o":53.22,"t":"2026-10-21T14:00:00Z","v":17573,"vw":52.885628},{"c":52.53,"h":52.92,"l":52.53,"n":562,"o":52.92,"t":"2026-10-21T14:15:00Z","v":24050,"vw":52.777152},{"c":52.98,"h":53.055,"l":52.605,"n":609,"o":52.605,"t":"2026-10-21T14:30:00Z","v":42401,"vw":52.84379},{"c":53.08,"h":53.335,"l":52.98,"n":639,"o":53.03,"t":"2026-10-21T14:45:00Z","v":31141,"vw":53.160024},{"c":52.94,"h":53.09,"l":52.865,"n":781,"o":53.05,"t":"2026-10-21T15:00:00Z","v":35664,"vw":53.009637},{"c":53.235,"h":53.235,"l":52.945,"n":563,"o":52.945,"t":"2026-10-21T15:15:00Z","v":24284,"vw":53.059217},{"c":53.25,"h":53.32,"l":53.19,"n":358,"o":53.19,"t":"2026-10-21T15:30:00Z","v":15125,"vw":53.261225},{"c":53.27,"h":53.325,"l":53.18,"n":425,"o":53.225,"t":"2026-10-21T15:45:00Z","v":16486,"vw":53.248291},{"c":53.27,"h":53.29,"l":53.155,"n":490,"o":53.275,"t":"2026-10-21T16:00:00Z","v":21027,"vw":53.246222},{"c":53.235,"h":53.29,"l":53.215,"n":385,"o":53.265,"t":"2026-10-21T16:15:00Z","v":16808,"vw":53.253236},{"c":53.415,"h":53.8,"l":53.1701,"n":883,"o":53.25,"t":"2026-10-21T16:30:00Z","v":40326,"vw":53.38628},{"c":53.4,"h":53.45,"l":53.315,"n":357,"o":53.405,"t":"2026-10-21T16:45:00Z","v":15116,"vw":53.379575},{"c":53.47,"h":53.535,"l":53.31,"n":513,"o":53.415,"t":"2026-10-21T17:00:00Z","v":24084,"vw":53.426637},{"c":53.46,"h":53.49,"l":53.42,"n":344,"o":53.47,"t":"2026-10-21T17:15:00Z","v":15777,"vw":53.465475},{"c":53.49,"h":53.61,"l":53.4,"n":599,"o":53.46,"t":"2026-10-21T17:30:00Z","v":24472,"vw":53.51156},{"c":53.48,"h":53.54,"l":53.44,"n":416,"o":53.5,"t":"2026-10-21T17:45:00Z","v":20026,"vw":53.485755},{"c":53.42,"h":53.52,"l":53.42,"n":446,"o":53.46,"t":"2026-10-21T18:00:00Z","v":15642,"vw":53.47288},{"c":53.26,"h":53.45,"l":53.2285,"n":532,"o":53.43,"t":"2026-10-21T18:15:00Z","v":20224,"vw":53.306558},{"c":53.34,"h":53.395,"l":53.24,"n":553,"o":53.24,"t":"2026-10-21T18:30:00Z","v":18582,"vw":53.328689},{"c":53,"h":53.39,"l":52.98,"n":1048,"o":53.335,"t":"2026-10-21T18:45:00Z","v":40409,"vw":53.187131},{"c":52.82,"h":53,"l":52.7,"n":920,"o":53,"t":"2026-10-21T19:00:00Z","v":31495,"vw":52.846311},{"c":53.15,"h":53.18,"l":52.79,"n":1161,"o":52.82,"t":"2026-10-21T19:15:00Z","v":75880,"vw":53.021497},{"c":53.205,"h":53.24,"l":53.14,"n":1190,"o":53.16,"t":"2026-10-21T19:30:00Z","v":52158,"vw":53.186037},{"c":53.03,"h":53.26,"l":53.03,"n":3191,"o":53.22,"t":"2026-10-21T19:45:00Z","v":207709,"vw":53.147447},{"c":53.07,"h":53.07,"l":53.07,"n":68,"o":53.07,"t":"2026-10-21T20:00:00Z","v":207732,"vw":53.07},{"c":51.92,"h":52.54,"l":51.86,"n":496,"o":52.23,"t":"2026-10-22T13:30:00Z","v":37162,"vw":52.12379},{"c":52.98,"h":53.03,"l":51.86,"n":358,"o":51.86,"t":"2026-10-22T13:45:00Z","v":18006,"vw":52.459634},{"c":52.89,"h":53.28,"l":52.62,"n":680,"o":53.04,"t":"2026-10-22T14:00:00Z","v":34910,"vw":52.942419},{"c":52.095,"h":53,"l":52.095,"n":506,"o":52.795,"t":"2026-10-22T14:15:00Z","v":35425,"vw":52.749379},{"c":52.425,"h":52.425,"l":52.095,"n":557,"o":52.095,"t":"2026-10-22T14:30:00Z","v":22678,"vw":52.247492},{"c":52.47,"h":52.51,"l":52.23,"n":401,"o":52.37,"t":"2026-10-22T14:45:00Z","v":18155,"vw":52.403779},{"c":51.89,"h":52.52,"l":51.88,"n":615,"o":52.52,"t":"2026-10-22T15:00:00Z","v":33352,"vw":52.221042},{"c":52.3,"h":52.6,"l":51.955,"n":666,"o":51.955,"t":"2026-10-22T15:15:00Z","v":33722,"vw":52.337578},{"c":52.39,"h":52.59,"l":52.2575,"n":640,"o":52.37,"t":"2026-10-22T15:30:00Z","v":23726,"vw":52.41026},{"c":52.77,"h":52.84,"l":52.35,"n":651,"o":52.41,"t":"2026-10-22T15:45:00Z","v":32383,"vw":52.646892},{"c":52.76,"h":52.845,"l":52.635,"n":640,"o":52.8,"t":"2026-10-22T16:00:00Z","v":33529,"vw":52.719052},{"c":52.78,"h":52.87,"l":52.705,"n":622,"o":52.76,"t":"2026-10-22T16:15:00Z","v":30433,"vw":52.768677},{"c":52.64,"h":52.865,"l":52.62,"n":553,"o":52.76,"t":"2026-10-22T16:30:00Z","v":22355,"vw":52.75856},{"c":52.6,"h":52.68,"l":52.455,"n":631,"o":52.59,"t":"2026-10-22T16:45:00Z","v":46231,"vw":52.560199},{"c":52.27,"h":52.65,"l":52.23,"n":691,"o":52.61,"t":"2026-10-22T17:00:00Z","v":22078,"vw":52.415867},{"c":52.235,"h":52.41,"l":52.16,"n":921,"o":52.27,"t":"2026-10-22T17:15:00Z","v":39573,"vw":52.29446},{"c":52.12,"h":52.31,"l":52.055,"n":778,"o":52.21,"t":"2026-10-22T17:30:00Z","v":28909,"vw":52.158615},{"c":52.1,"h":52.15,"l":51.93,"n":652,"o":52.115,"t":"2026-10-22T17:45:00Z","v":28949,"vw":52.036154},{"c":52.01,"h":52.08,"l":51.78,"n":702,"o":52.08,"t":"2026-10-22T18:00:00Z","v":31734,"vw":51.971496},{"c":51.925,"h":52.04,"l":51.88,"n":791,"o":52.0068,"t":"2026-10-22T18:15:00Z","v":49683,"vw":51.956732},{"c":51.71,"h":51.96,"l":51.54,"n":1130,"o":51.9512,"t":"2026-10-22T18:30:00Z","v":84641,"vw":51.682692},{"c":51.64,"h":51.89,"l":51.59,"n":1033,"o":51.68,"t":"2026-10-22T18:45:00Z","v":55501,"vw":51.705482},{"c":51.57,"h":51.66,"l":51.405,"n":1746,"o":51.6,"t":"2026-10-22T19:00:00Z","v":165832,"vw":51.493484},{"c":51.98,"h":52.01,"l":51.57,"n":946,"o":51.61,"t":"2026-10-22T19:15:00Z","v":53272,"vw":51.827029},{"c":51.94,"h":52.04,"l":51.87,"n":1118,"o":51.96,"t":"2026-10-22T19:30:00Z","v":69365,"vw":51.964389},{"c":52.11,"h":52.36,"l":51.88,"n":3195,"o":51.96,"t":"2026-10-22T19:45:00Z","v":219501,"vw":52.126248},{"c":52.11,"h":52.11,"l":52.11,"n":30,"o":52.11,"t":"2026-10-22T20:00:00Z","v":213604,"vw":52.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5363183798139917,"strike":72.87727932713305,"iv":0.8398994252733756,"gamma":0.014739950314700209,"theta":-0.03826253557774037,"vega":0.025714322587968973,"rho":0.003595212164262408,"breakevenPct":40.881976025613206},{"delta":0.15,"premium":0.6688386123694463,"strike":66.73936651566643,"iv":0.6951107466223833,"gamma":0.025756132211146143,"theta":-0.03891829988975334,"vega":0.03365359604489376,"rho":0.005479722472975558,"breakevenPct":29.357522794158292},{"delta":0.2,"premium":0.8084092980856884,"strike":59.72652689152233,"iv":0.5142855970829535,"gamma":0.036457885141294444,"theta":-0.037125159525979945,"vega":0.040551686417502286,"rho":0.007361183041728453,"breakevenPct":16.16759967301482},{"delta":0.25,"premium":1.1559480401093893,"strike":58.587055606198724,"iv":0.5283922515952598,"gamma":0.038782406563354604,"theta":-0.04222999088422972,"vega":0.044517046490428445,"rho":0.009139654965488415,"breakevenPct":14.647867292857637},{"delta":0.3,"premium":1.5034867821330904,"strike":57.447584320875116,"iv":0.5424989061075661,"gamma":0.041106927985414765,"theta":-0.047334822242479486,"vega":0.048482406563354605,"rho":0.010918126889248378,"breakevenPct":13.128134912700451},{"delta":0.35,"premium":1.8510255241567912,"strike":56.30811303555151,"iv":0.5566055606198723,"gamma":0.04343144940747493,"theta":-0.05243965360072926,"vega":0.05244776663628077,"rho":0.012696598813008341,"breakevenPct":11.608402532543266},{"delta":0.4,"premium":2.1985642661804925,"strike":55.16864175022789,"iv":0.5707122151321786,"gamma":0.0457559708295351,"theta":-0.057544484958979035,"vega":0.05641312670920694,"rho":0.014475070736768306,"breakevenPct":10.088670152386081},{"delta":0.45,"premium":2.6508554319931568,"strike":54.08896492728828,"iv":0.5699575705731394,"gamma":0.046027117194183065,"theta":-0.05784448246364414,"vega":0.05661736526946108,"rho":0.016185239105825047,"breakevenPct":8.884706120286774},{"delta":0.5,"premium":3.121343028229256,"strike":53.0196749358426,"iv":0.5666213857998289,"gamma":0.04594157399486741,"theta":-0.0573098374679213,"vega":0.05616826347305389,"rho":0.017883542538149305,"breakevenPct":7.735593866958085},{"delta":0.55,"premium":3.5918306244653557,"strike":51.950384944396916,"iv":0.5632852010265184,"gamma":0.045856030795551755,"theta":-0.05677519247219846,"vega":0.05571916167664671,"rho":0.019581845970473567,"breakevenPct":6.5864816136293936},{"delta":0.6,"premium":4.062318220701455,"strike":50.881094952951244,"iv":0.5599490162532079,"gamma":0.0457704875962361,"theta":-0.056240547476475625,"vega":0.05527005988023952,"rho":0.02128014940279782,"breakevenPct":5.437369360300706},{"delta":0.65,"premium":4.623468300479489,"strike":49.76558337773042,"iv":0.5599567394778903,"gamma":0.04487485348961107,"theta":-0.05521864677677144,"vega":0.05407485348961107,"rho":0.022911713812142395,"breakevenPct":4.373539969698546},{"delta":0.7,"premium":5.609083644112946,"strike":48.43367075119872,"iv":0.5756200319659031,"gamma":0.0401865210442195,"theta":-0.051915503462972835,"vega":0.0493865210442195,"rho":0.024230818250263884,"breakevenPct":3.708989436406966},{"delta":0.75,"premium":6.594698987746405,"strike":47.10175812466702,"iv":0.5912833244539158,"gamma":0.03549818859882792,"theta":-0.048612360149174215,"vega":0.04469818859882792,"rho":0.02554992268838538,"breakevenPct":3.044438903115384},{"delta":0.8,"premium":7.5803143313798635,"strike":45.76984549813532,"iv":0.6069466169419286,"gamma":0.03080985615343633,"theta":-0.045309216835375594,"vega":0.04000985615343633,"rho":0.026869027126506875,"breakevenPct":2.379888369823802},{"delta":0.85,"premium":8.976891891891892,"strike":44.049549549549546,"iv":0.62233,"gamma":0.025134594594594592,"theta":-0.039617207207207204,"vega":0.03353621621621621,"rho":0.027866854441133116,"breakevenPct":1.7586671299970078},{"delta":0.9,"premium":10.936351351351354,"strike":41.79729729729729,"iv":0.63733,"gamma":0.01810756756756756,"theta":-0.030653243243243235,"vega":0.024617297297297287,"rho":0.028424638681398565,"breakevenPct":1.1967926475698492}],"put":[{"delta":0.1,"premium":0.5473471223021584,"strike":41.01618705035971,"iv":0.7094372302158274,"gamma":0.016464028776978418,"theta":-0.029781834532374103,"vega":0.025039568345323743,"rho":-0.004659122981313005,"breakevenPct":22.33958946832171},{"delta":0.15,"premium":0.8733363309352518,"strike":43.264388489208635,"iv":0.6896080935251798,"gamma":0.022579136690647483,"theta":-0.03836996402877698,"vega":0.03331294964028777,"rho":-0.007023273642240032,"breakevenPct":18.650830630832118},{"delta":0.2,"premium":1.1853813559322035,"strike":45.34503631961259,"iv":0.6638937046004842,"gamma":0.028756053268765135,"theta":-0.045144915254237285,"vega":0.04072820823244552,"rho":-0.009378227591190865,"breakevenPct":15.256850962041089},{"delta":0.25,"premium":1.4502118644067796,"strike":46.85835351089588,"iv":0.6182520581113802,"gamma":0.03514225181598063,"theta":-0.04578050847457627,"vega":0.04523789346246974,"rho":-0.011702041796081942,"breakevenPct":12.860983215334667},{"delta":0.3,"premium":1.715042372881356,"strike":48.37167070217917,"iv":0.572610411622276,"gamma":0.04152845036319612,"theta":-0.04641610169491526,"vega":0.049747578692493945,"rho":-0.01402585600097302,"breakevenPct":10.465115468628245},{"delta":0.35,"premium":1.979872881355932,"strike":49.884987893462466,"iv":0.5269687651331719,"gamma":0.04791464891041162,"theta":-0.04705169491525424,"vega":0.05425726392251816,"rho":-0.016349670205864097,"breakevenPct":8.069247721921824},{"delta":0.4,"premium":2.5088105726872247,"strike":50.92511013215859,"iv":0.5254982378854626,"gamma":0.0485295154185022,"theta":-0.04732202643171807,"vega":0.05497004405286344,"rho":-0.018844330268108216,"breakevenPct":7.088275648682851},{"delta":0.45,"premium":3.0594713656387666,"strike":51.92631157388867,"iv":0.5276608329995995,"gamma":0.04866968362034441,"theta":-0.04756231477773328,"vega":0.05537052462955547,"rho":-0.021353042587017732,"breakevenPct":6.223680275858952},{"delta":0.5,"premium":3.610132158590308,"strike":52.92751301561874,"iv":0.5298234281137365,"gamma":0.04880985182218662,"theta":-0.047802603123748504,"vega":0.0557710052062475,"rho":-0.02386175490592725,"breakevenPct":5.359084903035052},{"delta":0.55,"premium":4.1607929515418505,"strike":53.92871445734882,"iv":0.5319860232278735,"gamma":0.04895002002402883,"theta":-0.04804289146976372,"vega":0.056171485782939526,"rho":-0.02637046722483677,"breakevenPct":4.494489530211151},{"delta":0.6,"premium":4.711453744493392,"strike":54.92991589907889,"iv":0.5341486183420104,"gamma":0.049090188225871044,"theta":-0.04828317981577894,"vega":0.056571966359631555,"rho":-0.028879179543746282,"breakevenPct":3.6298941573872527},{"delta":0.65,"premium":5.549081920903955,"strike":56.094632768361585,"iv":0.5276008474576271,"gamma":0.046232062146892655,"theta":-0.043965254237288136,"vega":0.052768785310734465,"rho":-0.03159470518348712,"breakevenPct":3.0022052437965305},{"delta":0.7,"premium":6.40830979284369,"strike":57.27165725047081,"iv":0.5203974576271186,"gamma":0.04314825800376648,"theta":-0.0393042372881356,"vega":0.048649199623352166,"rho":-0.034325797417269016,"breakevenPct":2.39234799918035},{"delta":0.75,"premium":7.267537664783427,"strike":58.44868173258004,"iv":0.5131940677966101,"gamma":0.040064453860640295,"theta":-0.03464322033898305,"vega":0.04452961393596987,"rho":-0.037056889651050924,"breakevenPct":1.7824907545641686},{"delta":0.8,"premium":8.126765536723166,"strike":59.62570621468927,"iv":0.5059906779661018,"gamma":0.036980649717514115,"theta":-0.029982203389830504,"vega":0.04041002824858757,"rho":-0.03978798188483283,"breakevenPct":1.1726335099479868},{"delta":0.85,"premium":10.481428571428571,"strike":62.214285714285715,"iv":0.5391285714285714,"gamma":0.029578571428571426,"theta":-0.025134285714285717,"vega":0.03378571428571429,"rho":-0.04367347275407101,"breakevenPct":0.7237437289250748},{"delta":0.9,"premium":19.44378698224851,"strike":71.30177514792898,"iv":0.7661153846153842,"gamma":0.017046745562130185,"theta":-0.026319526627218922,"vega":0.02575562130177515,"rho":-0.05276554362849564,"breakevenPct":0.4836151109566839}]},"raw":{"call":[{"delta":0.1,"premium":0.5363183798139917,"strike":72.87727932713305,"iv":0.8398994252733756,"gamma":0.014739950314700209,"theta":-0.03826253557774037,"vega":0.025714322587968973,"rho":0.003595212164262408,"breakevenPct":40.881976025613206},{"delta":0.15,"premium":0.6688386123694463,"strike":66.73936651566643,"iv":0.6951107466223833,"gamma":0.025756132211146143,"theta":-0.03891829988975334,"vega":0.03365359604489376,"rho":0.005479722472975558,"breakevenPct":29.357522794158292},{"delta":0.2,"premium":0.8084092980856884,"strike":59.72652689152233,"iv":0.5142855970829535,"gamma":0.036457885141294444,"theta":-0.037125159525979945,"vega":0.040551686417502286,"rho":0.007361183041728453,"breakevenPct":16.16759967301482},{"delta":0.25,"premium":1.1559480401093893,"strike":58.587055606198724,"iv":0.5283922515952598,"gamma":0.038782406563354604,"theta":-0.04222999088422972,"vega":0.044517046490428445,"rho":0.009139654965488415,"breakevenPct":14.647867292857637},{"delta":0.3,"premium":1.5034867821330904,"strike":57.447584320875116,"iv":0.5424989061075661,"gamma":0.041106927985414765,"theta":-0.047334822242479486,"vega":0.048482406563354605,"rho":0.010918126889248378,"breakevenPct":13.128134912700451},{"delta":0.35,"premium":1.8510255241567912,"strike":56.30811303555151,"iv":0.5566055606198723,"gamma":0.04343144940747493,"theta":-0.05243965360072926,"vega":0.05244776663628077,"rho":0.012696598813008341,"breakevenPct":11.608402532543266},{"delta":0.4,"premium":2.1985642661804925,"strike":55.16864175022789,"iv":0.5707122151321786,"gamma":0.0457559708295351,"theta":-0.057544484958979035,"vega":0.05641312670920694,"rho":0.014475070736768306,"breakevenPct":10.088670152386081},{"delta":0.45,"premium":2.6508554319931568,"strike":54.08896492728828,"iv":0.5699575705731394,"gamma":0.046027117194183065,"theta":-0.05784448246364414,"vega":0.05661736526946108,"rho":0.016185239105825047,"breakevenPct":8.884706120286774},{"delta":0.5,"premium":3.121343028229256,"strike":53.0196749358426,"iv":0.5666213857998289,"gamma":0.04594157399486741,"theta":-0.0573098374679213,"vega":0.05616826347305389,"rho":0.017883542538149305,"breakevenPct":7.735593866958085},{"delta":0.55,"premium":3.5918306244653557,"strike":51.950384944396916,"iv":0.5632852010265184,"gamma":0.045856030795551755,"theta":-0.05677519247219846,"vega":0.05571916167664671,"rho":0.019581845970473567,"breakevenPct":6.5864816136293936},{"delta":0.6,"premium":4.062318220701455,"strike":50.881094952951244,"iv":0.5599490162532079,"gamma":0.0457704875962361,"theta":-0.056240547476475625,"vega":0.05527005988023952,"rho":0.02128014940279782,"breakevenPct":5.437369360300706},{"delta":0.65,"premium":4.623468300479489,"strike":49.76558337773042,"iv":0.5599567394778903,"gamma":0.04487485348961107,"theta":-0.05521864677677144,"vega":0.05407485348961107,"rho":0.022911713812142395,"breakevenPct":4.373539969698546},{"delta":0.7,"premium":5.609083644112946,"strike":48.43367075119872,"iv":0.5756200319659031,"gamma":0.0401865210442195,"theta":-0.051915503462972835,"vega":0.0493865210442195,"rho":0.024230818250263884,"breakevenPct":3.708989436406966},{"delta":0.75,"premium":6.594698987746405,"strike":47.10175812466702,"iv":0.5912833244539158,"gamma":0.03549818859882792,"theta":-0.048612360149174215,"vega":0.04469818859882792,"rho":0.02554992268838538,"breakevenPct":3.044438903115384},{"delta":0.8,"premium":7.5803143313798635,"strike":45.76984549813532,"iv":0.6069466169419286,"gamma":0.03080985615343633,"theta":-0.045309216835375594,"vega":0.04000985615343633,"rho":0.026869027126506875,"breakevenPct":2.379888369823802},{"delta":0.85,"premium":8.976891891891892,"strike":44.049549549549546,"iv":0.62233,"gamma":0.025134594594594592,"theta":-0.039617207207207204,"vega":0.03353621621621621,"rho":0.027866854441133116,"breakevenPct":1.7586671299970078},{"delta":0.9,"premium":10.936351351351354,"strike":41.79729729729729,"iv":0.63733,"gamma":0.01810756756756756,"theta":-0.030653243243243235,"vega":0.024617297297297287,"rho":0.028424638681398565,"breakevenPct":1.1967926475698492}],"put":[{"delta":0.1,"premium":0.5473471223021584,"strike":41.01618705035971,"iv":0.7094372302158274,"gamma":0.016464028776978418,"theta":-0.029781834532374103,"vega":0.025039568345323743,"rho":-0.004659122981313005,"breakevenPct":22.33958946832171},{"delta":0.15,"premium":0.8733363309352518,"strike":43.264388489208635,"iv":0.6896080935251798,"gamma":0.022579136690647483,"theta":-0.03836996402877698,"vega":0.03331294964028777,"rho":-0.007023273642240032,"breakevenPct":18.650830630832118},{"delta":0.2,"premium":1.1853813559322035,"strike":45.34503631961259,"iv":0.6638937046004842,"gamma":0.028756053268765135,"theta":-0.045144915254237285,"vega":0.04072820823244552,"rho":-0.009378227591190865,"breakevenPct":15.256850962041089},{"delta":0.25,"premium":1.4502118644067796,"strike":46.85835351089588,"iv":0.6182520581113802,"gamma":0.03514225181598063,"theta":-0.04578050847457627,"vega":0.04523789346246974,"rho":-0.011702041796081942,"breakevenPct":12.860983215334667},{"delta":0.3,"premium":1.715042372881356,"strike":48.37167070217917,"iv":0.572610411622276,"gamma":0.04152845036319612,"theta":-0.04641610169491526,"vega":0.049747578692493945,"rho":-0.01402585600097302,"breakevenPct":10.465115468628245},{"delta":0.35,"premium":1.979872881355932,"strike":49.884987893462466,"iv":0.5269687651331719,"gamma":0.04791464891041162,"theta":-0.04705169491525424,"vega":0.05425726392251816,"rho":-0.016349670205864097,"breakevenPct":8.069247721921824},{"delta":0.4,"premium":2.5088105726872247,"strike":50.92511013215859,"iv":0.5254982378854626,"gamma":0.0485295154185022,"theta":-0.04732202643171807,"vega":0.05497004405286344,"rho":-0.018844330268108216,"breakevenPct":7.088275648682851},{"delta":0.45,"premium":3.0594713656387666,"strike":51.92631157388867,"iv":0.5276608329995995,"gamma":0.04866968362034441,"theta":-0.04756231477773328,"vega":0.05537052462955547,"rho":-0.021353042587017732,"breakevenPct":6.223680275858952},{"delta":0.5,"premium":3.610132158590308,"strike":52.92751301561874,"iv":0.5298234281137365,"gamma":0.04880985182218662,"theta":-0.047802603123748504,"vega":0.0557710052062475,"rho":-0.02386175490592725,"breakevenPct":5.359084903035052},{"delta":0.55,"premium":4.1607929515418505,"strike":53.92871445734882,"iv":0.5319860232278735,"gamma":0.04895002002402883,"theta":-0.04804289146976372,"vega":0.056171485782939526,"rho":-0.02637046722483677,"breakevenPct":4.494489530211151},{"delta":0.6,"premium":4.711453744493392,"strike":54.92991589907889,"iv":0.5341486183420104,"gamma":0.049090188225871044,"theta":-0.04828317981577894,"vega":0.056571966359631555,"rho":-0.028879179543746282,"breakevenPct":3.6298941573872527},{"delta":0.65,"premium":5.549081920903955,"strike":56.094632768361585,"iv":0.5276008474576271,"gamma":0.046232062146892655,"theta":-0.043965254237288136,"vega":0.052768785310734465,"rho":-0.03159470518348712,"breakevenPct":3.0022052437965305},{"delta":0.7,"premium":6.40830979284369,"strike":57.27165725047081,"iv":0.5203974576271186,"gamma":0.04314825800376648,"theta":-0.0393042372881356,"vega":0.048649199623352166,"rho":-0.034325797417269016,"breakevenPct":2.39234799918035},{"delta":0.75,"premium":7.267537664783427,"strike":58.44868173258004,"iv":0.5131940677966101,"gamma":0.040064453860640295,"theta":-0.03464322033898305,"vega":0.04452961393596987,"rho":-0.037056889651050924,"breakevenPct":1.7824907545641686},{"delta":0.8,"premium":8.126765536723166,"strike":59.62570621468927,"iv":0.5059906779661018,"gamma":0.036980649717514115,"theta":-0.029982203389830504,"vega":0.04041002824858757,"rho":-0.03978798188483283,"breakevenPct":1.1726335099479868},{"delta":0.85,"premium":10.481428571428571,"strike":62.214285714285715,"iv":0.5391285714285714,"gamma":0.029578571428571426,"theta":-0.025134285714285717,"vega":0.03378571428571429,"rho":-0.04367347275407101,"breakevenPct":0.7237437289250748},{"delta":0.9,"premium":19.44378698224851,"strike":71.30177514792898,"iv":0.7661153846153842,"gamma":0.017046745562130185,"theta":-0.026319526627218922,"vega":0.02575562130177515,"rho":-0.05276554362849564,"breakevenPct":0.4836151109566839}]}},"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"}}