{"symbol":"BLKB","url":"https://intraalpha.com/companies/BLKB","capturedAt":"2026-10-23T08:08:03.272Z","state":"ready","quote":{"symbol":"BLKB","last_price":57.6,"prev_close":53.68,"regular_close":56.48,"change":3.92,"change_pct":7.3025,"regular_change":2.8,"regular_change_pct":5.2161,"extended_change":1.12,"extended_change_pct":1.983,"bid":24.83,"ask":88.13,"bid_size":100,"ask_size":100,"volume":624941,"vwap":56.095663,"open":54.23,"high":56.65,"low":53.97,"close":56.48,"trade_count":11189,"last_trade_at":"2026-10-22T20:19:21.504933863Z","last_quote_at":"2026-10-23T08:01:41.967507912Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T04:07:46.601545765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BLKB","fetched_at":"2026-10-23T08:08:02.886477+00:00","name":"Blackbaud Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Blackbaud, Inc. provides cloud software solutions to nonprofits, foundations, businesses, educational institutions, healthcare organizations, and other social concern entities in the United States and internationally. The company is headquartered in Charleston, South Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2436540000,"ebitda":267542000,"pe_ratio":16.77,"peg_ratio":0.454,"book_value":1.495,"dividend_per_share":null,"dividend_yield":null,"eps":3.2,"revenue_ttm":1148136000,"gross_profit_ttm":684996000,"profit_margin":0.131,"operating_margin_ttm":0.217,"return_on_assets_ttm":0.055,"return_on_equity_ttm":1.944,"quarterly_earnings_growth":0.436,"quarterly_revenue_growth":0.03,"analyst_target_price":51.5,"analyst_number":1,"beta":1.043,"fifty_two_week_high":70.71,"fifty_two_week_low":25.58,"fifty_day_ma":45.93,"two_hundred_day_ma":41.5,"shares_outstanding":45390100,"forward_pe":7.67,"price_to_sales":2.122,"price_to_book":29.02,"ev_to_revenue":2.666,"ev_to_ebitda":9.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T08:08:02.886477+00:00"},"optionObservedAt":"2026-10-22T19:59:15.141Z","bars":[{"c":51.46,"h":51.46,"l":51.45,"n":3,"o":51.45,"t":"2026-10-16T09:05:00Z","v":401,"vw":51.455},{"c":51.95,"h":51.95,"l":51.95,"n":7,"o":51.95,"t":"2026-10-16T13:10:00Z","v":190,"vw":51.95},{"c":51.64,"h":51.8,"l":51.5,"n":30,"o":51.8,"t":"2026-10-16T13:15:00Z","v":4814,"vw":51.766231},{"c":51.89,"h":51.89,"l":51.8,"n":42,"o":51.8,"t":"2026-10-16T13:20:00Z","v":1807,"vw":51.863333},{"c":52,"h":52.19,"l":51.635,"n":102,"o":52,"t":"2026-10-16T13:30:00Z","v":15991,"vw":51.973559},{"c":51.8,"h":51.99,"l":51.75,"n":72,"o":51.99,"t":"2026-10-16T13:35:00Z","v":4578,"vw":51.811457},{"c":51.625,"h":51.84,"l":51.625,"n":92,"o":51.71,"t":"2026-10-16T13:40:00Z","v":4897,"vw":51.662035},{"c":51.625,"h":51.625,"l":51.39,"n":75,"o":51.5,"t":"2026-10-16T13:45:00Z","v":2699,"vw":51.522709},{"c":51.7,"h":51.725,"l":51.7,"n":49,"o":51.7,"t":"2026-10-16T13:50:00Z","v":988,"vw":51.711006},{"c":51.755,"h":51.755,"l":51.62,"n":44,"o":51.705,"t":"2026-10-16T13:55:00Z","v":5803,"vw":51.749247},{"c":51.49,"h":51.75,"l":51.49,"n":227,"o":51.62,"t":"2026-10-16T14:00:00Z","v":14250,"vw":51.635704},{"c":51.12,"h":51.56,"l":51.12,"n":99,"o":51.495,"t":"2026-10-16T14:05:00Z","v":5601,"vw":51.315404},{"c":51.14,"h":51.14,"l":51.1,"n":62,"o":51.115,"t":"2026-10-16T14:10:00Z","v":2386,"vw":51.107733},{"c":51.21,"h":51.265,"l":51.2,"n":77,"o":51.2,"t":"2026-10-16T14:15:00Z","v":3395,"vw":51.223542},{"c":51.25,"h":51.32,"l":51.2,"n":184,"o":51.265,"t":"2026-10-16T14:20:00Z","v":4326,"vw":51.257121},{"c":51,"h":51.235,"l":51,"n":95,"o":51.235,"t":"2026-10-16T14:25:00Z","v":2957,"vw":51.113864},{"c":50.88,"h":50.99,"l":50.7,"n":170,"o":50.99,"t":"2026-10-16T14:30:00Z","v":9676,"vw":50.857502},{"c":51.105,"h":51.105,"l":50.88,"n":100,"o":50.88,"t":"2026-10-16T14:35:00Z","v":5757,"vw":51.016472},{"c":51.14,"h":51.15,"l":51.01,"n":66,"o":51.105,"t":"2026-10-16T14:40:00Z","v":2648,"vw":51.082659},{"c":51.42,"h":51.42,"l":51.18,"n":78,"o":51.18,"t":"2026-10-16T14:45:00Z","v":2648,"vw":51.276556},{"c":51.46,"h":51.46,"l":51.265,"n":62,"o":51.265,"t":"2026-10-16T14:50:00Z","v":4018,"vw":51.361844},{"c":51.78,"h":51.93,"l":51.3,"n":252,"o":51.395,"t":"2026-10-16T14:55:00Z","v":11348,"vw":51.565284},{"c":51.62,"h":51.79,"l":51.45,"n":121,"o":51.78,"t":"2026-10-16T15:00:00Z","v":3819,"vw":51.649836},{"c":51.45,"h":51.7256,"l":51.4,"n":140,"o":51.44,"t":"2026-10-16T15:05:00Z","v":9230,"vw":51.593271},{"c":51.69,"h":51.7,"l":51.445,"n":124,"o":51.445,"t":"2026-10-16T15:10:00Z","v":4399,"vw":51.562268},{"c":51.655,"h":51.66,"l":51.65,"n":39,"o":51.66,"t":"2026-10-16T15:15:00Z","v":950,"vw":51.656},{"c":51.48,"h":51.555,"l":51.41,"n":95,"o":51.555,"t":"2026-10-16T15:20:00Z","v":2519,"vw":51.474191},{"c":51.355,"h":51.48,"l":51.355,"n":107,"o":51.42,"t":"2026-10-16T15:25:00Z","v":12891,"vw":51.387222},{"c":51.295,"h":51.355,"l":51.195,"n":78,"o":51.355,"t":"2026-10-16T15:30:00Z","v":4446,"vw":51.292972},{"c":51.325,"h":51.33,"l":51.325,"n":48,"o":51.33,"t":"2026-10-16T15:35:00Z","v":1226,"vw":51.329286},{"c":51.28,"h":51.28,"l":51.28,"n":16,"o":51.28,"t":"2026-10-16T15:40:00Z","v":247,"vw":51.28},{"c":51.33,"h":51.38,"l":51.27,"n":82,"o":51.38,"t":"2026-10-16T15:45:00Z","v":3937,"vw":51.332545},{"c":51.265,"h":51.38,"l":51.265,"n":139,"o":51.315,"t":"2026-10-16T15:50:00Z","v":5750,"vw":51.330545},{"c":51.14,"h":51.26,"l":51.1,"n":164,"o":51.26,"t":"2026-10-16T15:55:00Z","v":5315,"vw":51.205989},{"c":51.12,"h":51.25,"l":51.02,"n":237,"o":51.03,"t":"2026-10-16T16:00:00Z","v":17690,"vw":51.145972},{"c":51.35,"h":51.41,"l":51.2,"n":206,"o":51.22,"t":"2026-10-16T16:05:00Z","v":8556,"vw":51.297992},{"c":51.42,"h":51.42,"l":51.15,"n":136,"o":51.34,"t":"2026-10-16T16:10:00Z","v":5146,"vw":51.29765},{"c":51.27,"h":51.55,"l":51.27,"n":167,"o":51.55,"t":"2026-10-16T16:15:00Z","v":21141,"vw":51.331896},{"c":51.29,"h":51.34,"l":51.29,"n":63,"o":51.32,"t":"2026-10-16T16:20:00Z","v":1483,"vw":51.315302},{"c":51.29,"h":51.29,"l":51.21,"n":150,"o":51.29,"t":"2026-10-16T16:25:00Z","v":11917,"vw":51.281271},{"c":51.205,"h":51.25,"l":51.205,"n":48,"o":51.25,"t":"2026-10-16T16:30:00Z","v":2034,"vw":51.228},{"c":51.15,"h":51.24,"l":51.15,"n":39,"o":51.2,"t":"2026-10-16T16:35:00Z","v":1786,"vw":51.209616},{"c":51.23,"h":51.23,"l":51.145,"n":67,"o":51.145,"t":"2026-10-16T16:40:00Z","v":2581,"vw":51.17979},{"c":51.28,"h":51.33,"l":51.28,"n":88,"o":51.31,"t":"2026-10-16T16:45:00Z","v":2071,"vw":51.308333},{"c":51.21,"h":51.24,"l":51.17,"n":91,"o":51.24,"t":"2026-10-16T16:50:00Z","v":1817,"vw":51.209462},{"c":51.31,"h":51.31,"l":51.195,"n":89,"o":51.195,"t":"2026-10-16T16:55:00Z","v":2474,"vw":51.242353},{"c":51.235,"h":51.245,"l":51.235,"n":46,"o":51.245,"t":"2026-10-16T17:00:00Z","v":1752,"vw":51.235714},{"c":51.235,"h":51.235,"l":51.235,"n":23,"o":51.235,"t":"2026-10-16T17:05:00Z","v":224,"vw":51.235},{"c":51.25,"h":51.255,"l":51.25,"n":40,"o":51.25,"t":"2026-10-16T17:10:00Z","v":1224,"vw":51.251355},{"c":51.115,"h":51.25,"l":51.115,"n":79,"o":51.25,"t":"2026-10-16T17:15:00Z","v":1756,"vw":51.1805},{"c":51.27,"h":51.29,"l":51.17,"n":176,"o":51.17,"t":"2026-10-16T17:20:00Z","v":5346,"vw":51.230476},{"c":51.23,"h":51.235,"l":51.23,"n":19,"o":51.235,"t":"2026-10-16T17:25:00Z","v":260,"vw":51.2325},{"c":51.275,"h":51.36,"l":51.27,"n":93,"o":51.34,"t":"2026-10-16T17:30:00Z","v":2566,"vw":51.325776},{"c":51.275,"h":51.305,"l":51.275,"n":28,"o":51.2875,"t":"2026-10-16T17:35:00Z","v":1217,"vw":51.282221},{"c":51.395,"h":51.44,"l":51.34,"n":98,"o":51.34,"t":"2026-10-16T17:40:00Z","v":2651,"vw":51.376297},{"c":51.38,"h":51.395,"l":51.38,"n":63,"o":51.395,"t":"2026-10-16T17:45:00Z","v":2023,"vw":51.383738},{"c":51.375,"h":51.4,"l":51.37,"n":70,"o":51.395,"t":"2026-10-16T17:50:00Z","v":2459,"vw":51.390547},{"c":51.42,"h":51.42,"l":51.34,"n":77,"o":51.385,"t":"2026-10-16T17:55:00Z","v":2353,"vw":51.366022},{"c":51.405,"h":51.41,"l":51.335,"n":140,"o":51.35,"t":"2026-10-16T18:00:00Z","v":3523,"vw":51.37},{"c":51.49,"h":51.5,"l":51.405,"n":29,"o":51.405,"t":"2026-10-16T18:05:00Z","v":2023,"vw":51.470604},{"c":51.43,"h":51.435,"l":51.43,"n":41,"o":51.4325,"t":"2026-10-16T18:10:00Z","v":563,"vw":51.4325},{"c":51.52,"h":51.52,"l":51.48,"n":77,"o":51.48,"t":"2026-10-16T18:15:00Z","v":2636,"vw":51.503583},{"c":51.4601,"h":51.56,"l":51.4601,"n":109,"o":51.54,"t":"2026-10-16T18:20:00Z","v":1663,"vw":51.534219},{"c":51.42,"h":51.49,"l":51.4,"n":119,"o":51.49,"t":"2026-10-16T18:25:00Z","v":3159,"vw":51.441679},{"c":51.39,"h":51.45,"l":51.385,"n":61,"o":51.45,"t":"2026-10-16T18:30:00Z","v":1096,"vw":51.402443},{"c":51.4,"h":51.45,"l":51.25,"n":124,"o":51.36,"t":"2026-10-16T18:35:00Z","v":3761,"vw":51.377728},{"c":51.445,"h":51.4781,"l":51.3819,"n":40,"o":51.3819,"t":"2026-10-16T18:40:00Z","v":835,"vw":51.433216},{"c":51.66,"h":51.66,"l":51.5,"n":134,"o":51.5,"t":"2026-10-16T18:45:00Z","v":2829,"vw":51.578275},{"c":51.7,"h":51.735,"l":51.66,"n":119,"o":51.66,"t":"2026-10-16T18:50:00Z","v":3741,"vw":51.704409},{"c":51.73,"h":51.74,"l":51.72,"n":61,"o":51.72,"t":"2026-10-16T18:55:00Z","v":1487,"vw":51.725941},{"c":51.579,"h":51.725,"l":51.579,"n":190,"o":51.725,"t":"2026-10-16T19:00:00Z","v":2884,"vw":51.656988},{"c":51.8,"h":51.8,"l":51.445,"n":226,"o":51.585,"t":"2026-10-16T19:05:00Z","v":8340,"vw":51.682255},{"c":51.55,"h":51.66,"l":51.55,"n":72,"o":51.66,"t":"2026-10-16T19:10:00Z","v":2211,"vw":51.646306},{"c":51.385,"h":51.62,"l":51.385,"n":207,"o":51.62,"t":"2026-10-16T19:15:00Z","v":13891,"vw":51.483468},{"c":51.72,"h":51.72,"l":51.43,"n":257,"o":51.43,"t":"2026-10-16T19:20:00Z","v":12201,"vw":51.542313},{"c":51.68,"h":51.7,"l":51.68,"n":57,"o":51.69,"t":"2026-10-16T19:25:00Z","v":943,"vw":51.692268},{"c":51.82,"h":51.82,"l":51.63,"n":147,"o":51.63,"t":"2026-10-16T19:30:00Z","v":3509,"vw":51.709448},{"c":51.77,"h":51.8,"l":51.665,"n":187,"o":51.8,"t":"2026-10-16T19:35:00Z","v":5846,"vw":51.731495},{"c":51.745,"h":51.82,"l":51.69,"n":220,"o":51.74,"t":"2026-10-16T19:40:00Z","v":6240,"vw":51.759477},{"c":51.825,"h":51.88,"l":51.735,"n":213,"o":51.735,"t":"2026-10-16T19:45:00Z","v":9390,"vw":51.803328},{"c":51.83,"h":51.99,"l":51.76,"n":346,"o":51.76,"t":"2026-10-16T19:50:00Z","v":13090,"vw":51.860164},{"c":51.68,"h":51.94,"l":51.61,"n":1189,"o":51.75,"t":"2026-10-16T19:55:00Z","v":54548,"vw":51.771835},{"c":51.65,"h":51.65,"l":51.65,"n":21,"o":51.65,"t":"2026-10-16T20:00:00Z","v":130878,"vw":51.65},{"c":51.55,"h":51.55,"l":51.55,"n":3,"o":51.55,"t":"2026-10-19T11:00:00Z","v":139,"vw":51.55},{"c":51.6,"h":51.6,"l":51.6,"n":16,"o":51.6,"t":"2026-10-19T13:00:00Z","v":552,"vw":51.6},{"c":51.925,"h":52.2,"l":50.58,"n":116,"o":50.91,"t":"2026-10-19T13:30:00Z","v":10531,"vw":51.340049},{"c":51.87,"h":51.87,"l":51.84,"n":33,"o":51.84,"t":"2026-10-19T13:35:00Z","v":3368,"vw":51.868882},{"c":51.4905,"h":51.865,"l":51.4905,"n":11,"o":51.865,"t":"2026-10-19T13:40:00Z","v":709,"vw":51.5991},{"c":51.435,"h":51.68,"l":51.435,"n":37,"o":51.68,"t":"2026-10-19T13:45:00Z","v":704,"vw":51.484898},{"c":52.03,"h":52.03,"l":51.45,"n":87,"o":51.45,"t":"2026-10-19T13:50:00Z","v":2244,"vw":51.735801},{"c":51.84,"h":52.07,"l":51.79,"n":69,"o":52.07,"t":"2026-10-19T13:55:00Z","v":812,"vw":51.946019},{"c":51.84,"h":51.86,"l":51.84,"n":34,"o":51.86,"t":"2026-10-19T14:00:00Z","v":1102,"vw":51.844},{"c":51.905,"h":51.905,"l":51.905,"n":14,"o":51.905,"t":"2026-10-19T14:05:00Z","v":345,"vw":51.905},{"c":52.405,"h":52.405,"l":52.13,"n":68,"o":52.13,"t":"2026-10-19T14:10:00Z","v":2903,"vw":52.343244},{"c":52.49,"h":52.5699,"l":52.49,"n":31,"o":52.5699,"t":"2026-10-19T14:15:00Z","v":3263,"vw":52.566605},{"c":52.375,"h":52.57,"l":52.375,"n":151,"o":52.48,"t":"2026-10-19T14:20:00Z","v":9246,"vw":52.515001},{"c":52.37,"h":52.37,"l":52.31,"n":82,"o":52.34,"t":"2026-10-19T14:25:00Z","v":1634,"vw":52.355294},{"c":52.37,"h":52.55,"l":52.37,"n":45,"o":52.47,"t":"2026-10-19T14:30:00Z","v":3655,"vw":52.42396},{"c":52.425,"h":52.58,"l":52.425,"n":43,"o":52.49,"t":"2026-10-19T14:35:00Z","v":1231,"vw":52.472813},{"c":52.405,"h":52.54,"l":52.405,"n":95,"o":52.54,"t":"2026-10-19T14:40:00Z","v":2148,"vw":52.44974},{"c":52.35,"h":52.43,"l":52.35,"n":20,"o":52.43,"t":"2026-10-19T14:45:00Z","v":384,"vw":52.384632},{"c":52.585,"h":52.63,"l":52.56,"n":109,"o":52.56,"t":"2026-10-19T14:50:00Z","v":5184,"vw":52.580501},{"c":52.57,"h":52.575,"l":52.49,"n":43,"o":52.49,"t":"2026-10-19T14:55:00Z","v":877,"vw":52.562143},{"c":52.585,"h":52.68,"l":52.49,"n":193,"o":52.605,"t":"2026-10-19T15:00:00Z","v":7498,"vw":52.553045},{"c":52.59,"h":52.61,"l":52.575,"n":78,"o":52.58,"t":"2026-10-19T15:05:00Z","v":2117,"vw":52.583111},{"c":52.64,"h":52.77,"l":52.56,"n":292,"o":52.58,"t":"2026-10-19T15:10:00Z","v":14454,"vw":52.670352},{"c":52.635,"h":52.635,"l":52.635,"n":13,"o":52.635,"t":"2026-10-19T15:15:00Z","v":744,"vw":52.635},{"c":52.62,"h":52.625,"l":52.55,"n":40,"o":52.55,"t":"2026-10-19T15:20:00Z","v":1089,"vw":52.608},{"c":52.65,"h":52.65,"l":52.65,"n":17,"o":52.65,"t":"2026-10-19T15:25:00Z","v":226,"vw":52.65},{"c":52.62,"h":52.64,"l":52.62,"n":27,"o":52.62,"t":"2026-10-19T15:30:00Z","v":502,"vw":52.626667},{"c":52.72,"h":52.83,"l":52.615,"n":163,"o":52.615,"t":"2026-10-19T15:35:00Z","v":7359,"vw":52.72314},{"c":52.77,"h":52.82,"l":52.71,"n":90,"o":52.745,"t":"2026-10-19T15:40:00Z","v":9370,"vw":52.754318},{"c":52.76,"h":52.77,"l":52.75,"n":66,"o":52.77,"t":"2026-10-19T15:45:00Z","v":1441,"vw":52.75324},{"c":52.84,"h":52.84,"l":52.72,"n":123,"o":52.75,"t":"2026-10-19T15:50:00Z","v":3638,"vw":52.760946},{"c":52.56,"h":52.79,"l":52.56,"n":182,"o":52.79,"t":"2026-10-19T15:55:00Z","v":9790,"vw":52.662484},{"c":52.52,"h":52.55,"l":52.47,"n":92,"o":52.55,"t":"2026-10-19T16:00:00Z","v":3451,"vw":52.517307},{"c":52.565,"h":52.58,"l":52.52,"n":58,"o":52.52,"t":"2026-10-19T16:05:00Z","v":3092,"vw":52.556255},{"c":52.63,"h":52.71,"l":52.58,"n":103,"o":52.59,"t":"2026-10-19T16:10:00Z","v":7853,"vw":52.61401},{"c":52.815,"h":52.88,"l":52.71,"n":80,"o":52.71,"t":"2026-10-19T16:15:00Z","v":3200,"vw":52.804585},{"c":52.765,"h":52.815,"l":52.73,"n":127,"o":52.815,"t":"2026-10-19T16:20:00Z","v":10524,"vw":52.768427},{"c":52.9,"h":52.92,"l":52.805,"n":90,"o":52.805,"t":"2026-10-19T16:25:00Z","v":2982,"vw":52.876013},{"c":52.875,"h":52.875,"l":52.875,"n":15,"o":52.875,"t":"2026-10-19T16:30:00Z","v":307,"vw":52.875},{"c":52.995,"h":53.015,"l":52.93,"n":151,"o":52.94,"t":"2026-10-19T16:35:00Z","v":7645,"vw":52.97724},{"c":53.01,"h":53.01,"l":53.01,"n":9,"o":53.01,"t":"2026-10-19T16:40:00Z","v":160,"vw":53.01},{"c":52.97,"h":53.05,"l":52.97,"n":47,"o":53.03,"t":"2026-10-19T16:45:00Z","v":2598,"vw":52.988858},{"c":52.925,"h":52.975,"l":52.9,"n":65,"o":52.975,"t":"2026-10-19T16:50:00Z","v":1300,"vw":52.929286},{"c":52.875,"h":52.89,"l":52.84,"n":55,"o":52.85,"t":"2026-10-19T16:55:00Z","v":1283,"vw":52.859375},{"c":52.82,"h":52.82,"l":52.82,"n":13,"o":52.82,"t":"2026-10-19T17:00:00Z","v":141,"vw":52.82},{"c":52.86,"h":52.88,"l":52.82,"n":70,"o":52.82,"t":"2026-10-19T17:05:00Z","v":1923,"vw":52.856362},{"c":52.97,"h":52.9956,"l":52.91,"n":143,"o":52.9399,"t":"2026-10-19T17:10:00Z","v":4110,"vw":52.942192},{"c":53.02,"h":53.075,"l":52.94,"n":95,"o":52.95,"t":"2026-10-19T17:15:00Z","v":4513,"vw":53.015614},{"c":53.1025,"h":53.125,"l":53.1,"n":79,"o":53.1,"t":"2026-10-19T17:20:00Z","v":4924,"vw":53.118052},{"c":53.06,"h":53.1,"l":53.06,"n":57,"o":53.1,"t":"2026-10-19T17:25:00Z","v":905,"vw":53.073333},{"c":53.005,"h":53.04,"l":53,"n":66,"o":53.04,"t":"2026-10-19T17:30:00Z","v":2305,"vw":53.016308},{"c":53.05,"h":53.06,"l":53.005,"n":46,"o":53.02,"t":"2026-10-19T17:35:00Z","v":1188,"vw":53.038415},{"c":53.08,"h":53.13,"l":53.07,"n":106,"o":53.09,"t":"2026-10-19T17:40:00Z","v":2167,"vw":53.098333},{"c":53.19,"h":53.2075,"l":53.09,"n":58,"o":53.09,"t":"2026-10-19T17:45:00Z","v":1809,"vw":53.16667},{"c":53.0926,"h":53.0926,"l":53.0926,"n":20,"o":53.0926,"t":"2026-10-19T17:50:00Z","v":743,"vw":53.0926},{"c":53.295,"h":53.32,"l":53.18,"n":149,"o":53.19,"t":"2026-10-19T17:55:00Z","v":4240,"vw":53.262},{"c":53.19,"h":53.2,"l":53.19,"n":29,"o":53.2,"t":"2026-10-19T18:00:00Z","v":1094,"vw":53.198},{"c":53.21,"h":53.215,"l":53.21,"n":17,"o":53.215,"t":"2026-10-19T18:05:00Z","v":343,"vw":53.2125},{"c":53.26,"h":53.26,"l":53.17,"n":108,"o":53.18,"t":"2026-10-19T18:10:00Z","v":2832,"vw":53.2},{"c":53.27,"h":53.27,"l":53.21,"n":92,"o":53.2499,"t":"2026-10-19T18:15:00Z","v":2180,"vw":53.251809},{"c":53.55,"h":53.55,"l":53.3,"n":199,"o":53.3,"t":"2026-10-19T18:20:00Z","v":8275,"vw":53.393376},{"c":53.44,"h":53.58,"l":53.4,"n":107,"o":53.58,"t":"2026-10-19T18:25:00Z","v":5039,"vw":53.474586},{"c":53.46,"h":53.46,"l":53.45,"n":44,"o":53.45,"t":"2026-10-19T18:30:00Z","v":923,"vw":53.455},{"c":53.47,"h":53.47,"l":53.47,"n":14,"o":53.47,"t":"2026-10-19T18:35:00Z","v":251,"vw":53.47},{"c":53.56,"h":53.56,"l":53.54,"n":49,"o":53.54,"t":"2026-10-19T18:40:00Z","v":1317,"vw":53.55},{"c":53.5264,"h":53.585,"l":53.495,"n":117,"o":53.585,"t":"2026-10-19T18:45:00Z","v":3777,"vw":53.534155},{"c":53.43,"h":53.535,"l":53.41,"n":154,"o":53.525,"t":"2026-10-19T18:50:00Z","v":3787,"vw":53.479542},{"c":53.31,"h":53.39,"l":53.31,"n":104,"o":53.38,"t":"2026-10-19T18:55:00Z","v":2337,"vw":53.362273},{"c":53.38,"h":53.38,"l":53.31,"n":98,"o":53.34,"t":"2026-10-19T19:00:00Z","v":1384,"vw":53.361667},{"c":53.15,"h":53.335,"l":53.14,"n":302,"o":53.335,"t":"2026-10-19T19:05:00Z","v":13404,"vw":53.285141},{"c":53.1425,"h":53.15,"l":53.135,"n":55,"o":53.14,"t":"2026-10-19T19:10:00Z","v":1124,"vw":53.141786},{"c":53.205,"h":53.24,"l":53.0976,"n":286,"o":53.13,"t":"2026-10-19T19:15:00Z","v":14917,"vw":53.201403},{"c":53.195,"h":53.205,"l":53.19,"n":93,"o":53.205,"t":"2026-10-19T19:20:00Z","v":3790,"vw":53.198023},{"c":53.23,"h":53.28,"l":53.21,"n":169,"o":53.22,"t":"2026-10-19T19:25:00Z","v":5939,"vw":53.232063},{"c":53.375,"h":53.43,"l":53.225,"n":227,"o":53.23,"t":"2026-10-19T19:30:00Z","v":5963,"vw":53.340948},{"c":53.405,"h":53.47,"l":53.375,"n":172,"o":53.375,"t":"2026-10-19T19:35:00Z","v":5095,"vw":53.413216},{"c":53.42,"h":53.42,"l":53.35,"n":193,"o":53.39,"t":"2026-10-19T19:40:00Z","v":5989,"vw":53.368042},{"c":53.09,"h":53.375,"l":53.07,"n":161,"o":53.375,"t":"2026-10-19T19:45:00Z","v":4748,"vw":53.254713},{"c":53.2,"h":53.25,"l":53.04,"n":329,"o":53.04,"t":"2026-10-19T19:50:00Z","v":12270,"vw":53.145405},{"c":53.28,"h":53.31,"l":52.96,"n":1378,"o":53.19,"t":"2026-10-19T19:55:00Z","v":51743,"vw":53.205689},{"c":53.24,"h":53.24,"l":53.24,"n":34,"o":53.24,"t":"2026-10-19T20:00:00Z","v":66314,"vw":53.24},{"c":54.57,"h":54.57,"l":53.95,"n":111,"o":53.95,"t":"2026-10-20T13:30:00Z","v":6152,"vw":54.087528},{"c":54.115,"h":54.285,"l":54.115,"n":16,"o":54.285,"t":"2026-10-20T13:35:00Z","v":432,"vw":54.2},{"c":54.195,"h":54.195,"l":54.195,"n":5,"o":54.195,"t":"2026-10-20T13:40:00Z","v":194,"vw":54.195},{"c":54.25,"h":54.44,"l":54.24,"n":134,"o":54.42,"t":"2026-10-20T13:45:00Z","v":6181,"vw":54.282318},{"c":54.4,"h":54.66,"l":54.305,"n":133,"o":54.48,"t":"2026-10-20T13:50:00Z","v":3260,"vw":54.455588},{"c":54.22,"h":54.5,"l":54.13,"n":132,"o":54.46,"t":"2026-10-20T13:55:00Z","v":7879,"vw":54.326517},{"c":53.98,"h":54.36,"l":53.98,"n":87,"o":54.215,"t":"2026-10-20T14:00:00Z","v":1789,"vw":54.17576},{"c":53.925,"h":53.925,"l":53.8,"n":35,"o":53.8,"t":"2026-10-20T14:05:00Z","v":741,"vw":53.866},{"c":53.4412,"h":53.925,"l":53.4412,"n":95,"o":53.92,"t":"2026-10-20T14:10:00Z","v":2620,"vw":53.738298},{"c":53.3901,"h":53.3901,"l":53.3901,"n":7,"o":53.3901,"t":"2026-10-20T14:15:00Z","v":225,"vw":53.3901},{"c":54.08,"h":54.08,"l":53.66,"n":100,"o":53.66,"t":"2026-10-20T14:20:00Z","v":2107,"vw":53.874286},{"c":53.76,"h":53.91,"l":53.76,"n":71,"o":53.91,"t":"2026-10-20T14:25:00Z","v":2235,"vw":53.877177},{"c":53.65,"h":53.67,"l":53.65,"n":22,"o":53.67,"t":"2026-10-20T14:30:00Z","v":578,"vw":53.656667},{"c":53.77,"h":53.82,"l":53.64,"n":104,"o":53.65,"t":"2026-10-20T14:35:00Z","v":6185,"vw":53.756892},{"c":53.81,"h":53.875,"l":53.77,"n":102,"o":53.85,"t":"2026-10-20T14:40:00Z","v":4058,"vw":53.857898},{"c":53.79,"h":53.9,"l":53.79,"n":74,"o":53.86,"t":"2026-10-20T14:45:00Z","v":3332,"vw":53.834155},{"c":53.99,"h":53.99,"l":53.785,"n":106,"o":53.83,"t":"2026-10-20T14:50:00Z","v":3222,"vw":53.903582},{"c":54.1,"h":54.15,"l":53.96,"n":123,"o":53.96,"t":"2026-10-20T14:55:00Z","v":4037,"vw":54.0438},{"c":54.07,"h":54.205,"l":54.07,"n":101,"o":54.15,"t":"2026-10-20T15:00:00Z","v":4906,"vw":54.125556},{"c":54.17,"h":54.21,"l":54.055,"n":53,"o":54.055,"t":"2026-10-20T15:05:00Z","v":1518,"vw":54.140936},{"c":53.995,"h":54.165,"l":53.995,"n":47,"o":54.165,"t":"2026-10-20T15:10:00Z","v":1803,"vw":54.075909},{"c":54.1,"h":54.14,"l":54.09,"n":77,"o":54.13,"t":"2026-10-20T15:15:00Z","v":2332,"vw":54.106132},{"c":54.075,"h":54.075,"l":54.075,"n":19,"o":54.075,"t":"2026-10-20T15:20:00Z","v":419,"vw":54.075},{"c":54.04,"h":54.05,"l":54.01,"n":61,"o":54.05,"t":"2026-10-20T15:25:00Z","v":906,"vw":54.041667},{"c":53.9,"h":53.99,"l":53.81,"n":113,"o":53.96,"t":"2026-10-20T15:30:00Z","v":3722,"vw":53.945051},{"c":53.765,"h":53.92,"l":53.7,"n":177,"o":53.92,"t":"2026-10-20T15:35:00Z","v":25705,"vw":53.778553},{"c":53.85,"h":53.87,"l":53.765,"n":62,"o":53.765,"t":"2026-10-20T15:40:00Z","v":2356,"vw":53.839597},{"c":53.78,"h":53.87,"l":53.76,"n":120,"o":53.8375,"t":"2026-10-20T15:45:00Z","v":4477,"vw":53.8222},{"c":53.555,"h":53.64,"l":53.43,"n":70,"o":53.64,"t":"2026-10-20T15:50:00Z","v":2823,"vw":53.51062},{"c":53.545,"h":53.545,"l":53.545,"n":12,"o":53.545,"t":"2026-10-20T15:55:00Z","v":258,"vw":53.545},{"c":53.3,"h":53.635,"l":53.14,"n":237,"o":53.54,"t":"2026-10-20T16:05:00Z","v":11028,"vw":53.345225},{"c":53.2,"h":53.52,"l":53.2,"n":259,"o":53.3,"t":"2026-10-20T16:10:00Z","v":22913,"vw":53.400408},{"c":53.4,"h":53.44,"l":53.15,"n":161,"o":53.15,"t":"2026-10-20T16:15:00Z","v":7986,"vw":53.33518},{"c":53.565,"h":53.66,"l":53.51,"n":107,"o":53.51,"t":"2026-10-20T16:20:00Z","v":3414,"vw":53.584442},{"c":53.695,"h":53.695,"l":53.59,"n":65,"o":53.65,"t":"2026-10-20T16:25:00Z","v":2500,"vw":53.666969},{"c":53.76,"h":53.78,"l":53.7,"n":91,"o":53.735,"t":"2026-10-20T16:30:00Z","v":2087,"vw":53.73583},{"c":53.65,"h":53.79,"l":53.56,"n":139,"o":53.79,"t":"2026-10-20T16:35:00Z","v":5402,"vw":53.737954},{"c":53.625,"h":53.63,"l":53.51,"n":29,"o":53.6,"t":"2026-10-20T16:40:00Z","v":1454,"vw":53.599546},{"c":53.595,"h":53.6973,"l":53.595,"n":56,"o":53.62,"t":"2026-10-20T16:45:00Z","v":3012,"vw":53.629436},{"c":53.65,"h":53.71,"l":53.585,"n":95,"o":53.595,"t":"2026-10-20T16:50:00Z","v":2971,"vw":53.668607},{"c":53.74,"h":53.79,"l":53.705,"n":43,"o":53.705,"t":"2026-10-20T16:55:00Z","v":1339,"vw":53.73875},{"c":53.755,"h":53.77,"l":53.755,"n":25,"o":53.77,"t":"2026-10-20T17:00:00Z","v":777,"vw":53.767248},{"c":53.83,"h":53.83,"l":53.8,"n":40,"o":53.8,"t":"2026-10-20T17:05:00Z","v":1545,"vw":53.803293},{"c":53.895,"h":53.9099,"l":53.84,"n":73,"o":53.84,"t":"2026-10-20T17:10:00Z","v":1959,"vw":53.862622},{"c":53.89,"h":53.895,"l":53.89,"n":17,"o":53.895,"t":"2026-10-20T17:15:00Z","v":358,"vw":53.8925},{"c":53.92,"h":53.92,"l":53.86,"n":86,"o":53.89,"t":"2026-10-20T17:20:00Z","v":2890,"vw":53.884431},{"c":53.89,"h":53.92,"l":53.89,"n":52,"o":53.91,"t":"2026-10-20T17:25:00Z","v":1312,"vw":53.90689},{"c":54.015,"h":54.015,"l":53.94,"n":138,"o":53.94,"t":"2026-10-20T17:30:00Z","v":4462,"vw":53.978999},{"c":53.95,"h":54.015,"l":53.95,"n":61,"o":54.015,"t":"2026-10-20T17:35:00Z","v":1648,"vw":53.972154},{"c":53.955,"h":53.965,"l":53.955,"n":39,"o":53.965,"t":"2026-10-20T17:40:00Z","v":897,"vw":53.960066},{"c":53.9351,"h":54.01,"l":53.9351,"n":102,"o":54,"t":"2026-10-20T17:45:00Z","v":2726,"vw":53.975011},{"c":53.705,"h":53.9,"l":53.705,"n":83,"o":53.9,"t":"2026-10-20T17:55:00Z","v":2426,"vw":53.78621},{"c":53.77,"h":53.81,"l":53.765,"n":55,"o":53.8,"t":"2026-10-20T18:00:00Z","v":1613,"vw":53.784573},{"c":53.94,"h":53.96,"l":53.775,"n":82,"o":53.775,"t":"2026-10-20T18:05:00Z","v":2491,"vw":53.869649},{"c":53.885,"h":53.97,"l":53.885,"n":28,"o":53.97,"t":"2026-10-20T18:10:00Z","v":659,"vw":53.908481},{"c":53.88,"h":53.97,"l":53.88,"n":24,"o":53.97,"t":"2026-10-20T18:15:00Z","v":436,"vw":53.938441},{"c":53.97,"h":53.97,"l":53.92,"n":51,"o":53.97,"t":"2026-10-20T18:20:00Z","v":1202,"vw":53.958142},{"c":53.86,"h":53.99,"l":53.86,"n":106,"o":53.92,"t":"2026-10-20T18:25:00Z","v":3547,"vw":53.934172},{"c":53.82,"h":53.82,"l":53.76,"n":33,"o":53.76,"t":"2026-10-20T18:30:00Z","v":771,"vw":53.806089},{"c":53.84,"h":53.89,"l":53.84,"n":49,"o":53.86,"t":"2026-10-20T18:40:00Z","v":1372,"vw":53.853159},{"c":53.82,"h":53.955,"l":53.82,"n":226,"o":53.845,"t":"2026-10-20T18:45:00Z","v":5779,"vw":53.885734},{"c":53.68,"h":53.69,"l":53.68,"n":47,"o":53.69,"t":"2026-10-20T18:50:00Z","v":1286,"vw":53.685},{"c":53.745,"h":53.75,"l":53.73,"n":56,"o":53.73,"t":"2026-10-20T18:55:00Z","v":1267,"vw":53.74375},{"c":53.75,"h":53.755,"l":53.75,"n":47,"o":53.755,"t":"2026-10-20T19:00:00Z","v":2326,"vw":53.750338},{"c":53.66,"h":53.81,"l":53.66,"n":216,"o":53.75,"t":"2026-10-20T19:05:00Z","v":9194,"vw":53.741615},{"c":53.65,"h":53.675,"l":53.6,"n":52,"o":53.64,"t":"2026-10-20T19:10:00Z","v":1682,"vw":53.653182},{"c":53.68,"h":53.685,"l":53.68,"n":57,"o":53.685,"t":"2026-10-20T19:15:00Z","v":1566,"vw":53.683571},{"c":53.575,"h":53.635,"l":53.44,"n":296,"o":53.61,"t":"2026-10-20T19:20:00Z","v":10879,"vw":53.532328},{"c":53.62,"h":53.625,"l":53.565,"n":91,"o":53.575,"t":"2026-10-20T19:25:00Z","v":2373,"vw":53.594916},{"c":53.66,"h":53.665,"l":53.52,"n":290,"o":53.62,"t":"2026-10-20T19:30:00Z","v":14354,"vw":53.598988},{"c":53.58,"h":53.679,"l":53.565,"n":134,"o":53.66,"t":"2026-10-20T19:35:00Z","v":5351,"vw":53.621135},{"c":53.59,"h":53.615,"l":53.52,"n":160,"o":53.575,"t":"2026-10-20T19:40:00Z","v":7269,"vw":53.575058},{"c":53.61,"h":53.64,"l":53.57,"n":182,"o":53.585,"t":"2026-10-20T19:45:00Z","v":6652,"vw":53.604481},{"c":53.535,"h":53.6,"l":53.535,"n":283,"o":53.58,"t":"2026-10-20T19:50:00Z","v":11060,"vw":53.569693},{"c":53.57,"h":53.67,"l":53.405,"n":1410,"o":53.47,"t":"2026-10-20T19:55:00Z","v":78170,"vw":53.529149},{"c":53.57,"h":53.57,"l":53.57,"n":37,"o":53.57,"t":"2026-10-20T20:00:00Z","v":95393,"vw":53.57},{"c":53.4,"h":53.54,"l":53.08,"n":144,"o":53.08,"t":"2026-10-21T13:30:00Z","v":16262,"vw":53.380856},{"c":53.83,"h":53.83,"l":53.525,"n":74,"o":53.525,"t":"2026-10-21T13:35:00Z","v":2832,"vw":53.655201},{"c":54.15,"h":54.5095,"l":53.685,"n":137,"o":53.86,"t":"2026-10-21T13:40:00Z","v":15445,"vw":54.359953},{"c":54.16,"h":54.4,"l":54.16,"n":178,"o":54.275,"t":"2026-10-21T13:45:00Z","v":13561,"vw":54.30776},{"c":54.47,"h":54.47,"l":54.2,"n":125,"o":54.255,"t":"2026-10-21T13:50:00Z","v":8495,"vw":54.33523},{"c":54.36,"h":54.53,"l":54.27,"n":185,"o":54.53,"t":"2026-10-21T13:55:00Z","v":14625,"vw":54.390229},{"c":53.85,"h":54.3,"l":53.82,"n":117,"o":54.29,"t":"2026-10-21T14:00:00Z","v":11837,"vw":53.951019},{"c":53.59,"h":53.95,"l":53.59,"n":157,"o":53.9,"t":"2026-10-21T14:05:00Z","v":10769,"vw":53.891732},{"c":54,"h":54,"l":53.7,"n":132,"o":53.7,"t":"2026-10-21T14:10:00Z","v":3366,"vw":53.854777},{"c":53.785,"h":53.995,"l":53.785,"n":48,"o":53.995,"t":"2026-10-21T14:15:00Z","v":1849,"vw":53.840357},{"c":53.79,"h":53.79,"l":53.735,"n":58,"o":53.735,"t":"2026-10-21T14:20:00Z","v":1196,"vw":53.743125},{"c":53.905,"h":54.04,"l":53.895,"n":38,"o":54.04,"t":"2026-10-21T14:30:00Z","v":690,"vw":53.97},{"c":54.155,"h":54.155,"l":53.91,"n":162,"o":54.03,"t":"2026-10-21T14:35:00Z","v":4970,"vw":54.000425},{"c":54.185,"h":54.31,"l":54.155,"n":45,"o":54.155,"t":"2026-10-21T14:40:00Z","v":1556,"vw":54.196111},{"c":54.18,"h":54.18,"l":54.175,"n":31,"o":54.175,"t":"2026-10-21T14:45:00Z","v":367,"vw":54.1775},{"c":54.3,"h":54.3,"l":54.17,"n":43,"o":54.17,"t":"2026-10-21T14:50:00Z","v":1607,"vw":54.261237},{"c":54.2,"h":54.23,"l":54.07,"n":108,"o":54.23,"t":"2026-10-21T14:55:00Z","v":5714,"vw":54.158029},{"c":54.27,"h":54.3,"l":54.2125,"n":20,"o":54.2125,"t":"2026-10-21T15:00:00Z","v":451,"vw":54.260833},{"c":54.08,"h":54.195,"l":54.06,"n":74,"o":54.195,"t":"2026-10-21T15:05:00Z","v":1849,"vw":54.107273},{"c":54.17,"h":54.18,"l":54.13,"n":55,"o":54.18,"t":"2026-10-21T15:15:00Z","v":1908,"vw":54.1545},{"c":54.185,"h":54.185,"l":54.17,"n":46,"o":54.17,"t":"2026-10-21T15:20:00Z","v":545,"vw":54.1775},{"c":54.31,"h":54.325,"l":54.2,"n":122,"o":54.2,"t":"2026-10-21T15:25:00Z","v":2455,"vw":54.268048},{"c":54.2,"h":54.23,"l":54.2,"n":38,"o":54.23,"t":"2026-10-21T15:30:00Z","v":1251,"vw":54.208571},{"c":54.04,"h":54.2325,"l":54.04,"n":70,"o":54.2325,"t":"2026-10-21T15:35:00Z","v":3102,"vw":54.151778},{"c":54.12,"h":54.12,"l":54.12,"n":25,"o":54.12,"t":"2026-10-21T15:40:00Z","v":493,"vw":54.12},{"c":54.04,"h":54.1542,"l":54.02,"n":50,"o":54.1542,"t":"2026-10-21T15:45:00Z","v":1623,"vw":54.072544},{"c":53.95,"h":53.98,"l":53.88,"n":77,"o":53.98,"t":"2026-10-21T15:50:00Z","v":3274,"vw":53.962904},{"c":53.83,"h":53.9,"l":53.83,"n":38,"o":53.9,"t":"2026-10-21T15:55:00Z","v":644,"vw":53.865},{"c":53.75,"h":53.825,"l":53.75,"n":52,"o":53.825,"t":"2026-10-21T16:00:00Z","v":1173,"vw":53.775833},{"c":53.66,"h":53.75,"l":53.66,"n":46,"o":53.73,"t":"2026-10-21T16:05:00Z","v":1382,"vw":53.729375},{"c":53.72,"h":53.725,"l":53.68,"n":80,"o":53.68,"t":"2026-10-21T16:10:00Z","v":2092,"vw":53.704225},{"c":53.605,"h":53.72,"l":53.605,"n":118,"o":53.68,"t":"2026-10-21T16:15:00Z","v":2721,"vw":53.67125},{"c":53.66,"h":53.66,"l":53.6,"n":41,"o":53.6,"t":"2026-10-21T16:20:00Z","v":662,"vw":53.63},{"c":53.63,"h":53.68,"l":53.63,"n":57,"o":53.66,"t":"2026-10-21T16:25:00Z","v":1660,"vw":53.652123},{"c":53.535,"h":53.63,"l":53.535,"n":106,"o":53.63,"t":"2026-10-21T16:30:00Z","v":4384,"vw":53.600032},{"c":53.46,"h":53.53,"l":53.455,"n":81,"o":53.53,"t":"2026-10-21T16:35:00Z","v":4150,"vw":53.504227},{"c":53.4,"h":53.4,"l":53.33,"n":49,"o":53.39,"t":"2026-10-21T16:40:00Z","v":1448,"vw":53.382857},{"c":53.64,"h":53.71,"l":53.395,"n":368,"o":53.395,"t":"2026-10-21T16:45:00Z","v":22051,"vw":53.596194},{"c":53.7,"h":53.7,"l":53.62,"n":96,"o":53.635,"t":"2026-10-21T16:50:00Z","v":11194,"vw":53.63628},{"c":53.595,"h":53.65,"l":53.53,"n":156,"o":53.635,"t":"2026-10-21T16:55:00Z","v":19940,"vw":53.618448},{"c":53.59,"h":53.595,"l":53.59,"n":48,"o":53.595,"t":"2026-10-21T17:00:00Z","v":1156,"vw":53.593099},{"c":53.44,"h":53.68,"l":53.44,"n":98,"o":53.59,"t":"2026-10-21T17:05:00Z","v":3587,"vw":53.54624},{"c":53.46,"h":53.53,"l":53.36,"n":122,"o":53.53,"t":"2026-10-21T17:10:00Z","v":5532,"vw":53.450064},{"c":53.5,"h":53.59,"l":53.45,"n":63,"o":53.45,"t":"2026-10-21T17:15:00Z","v":2493,"vw":53.554306},{"c":53.6,"h":53.6,"l":53.6,"n":16,"o":53.6,"t":"2026-10-21T17:20:00Z","v":248,"vw":53.6},{"c":53.565,"h":53.6,"l":53.54,"n":154,"o":53.59,"t":"2026-10-21T17:25:00Z","v":12337,"vw":53.564483},{"c":53.64,"h":53.64,"l":53.565,"n":84,"o":53.565,"t":"2026-10-21T17:30:00Z","v":3688,"vw":53.581691},{"c":53.59,"h":53.595,"l":53.58,"n":25,"o":53.59,"t":"2026-10-21T17:35:00Z","v":893,"vw":53.59},{"c":53.575,"h":53.595,"l":53.54,"n":78,"o":53.595,"t":"2026-10-21T17:40:00Z","v":1544,"vw":53.585291},{"c":53.535,"h":53.58,"l":53.47,"n":103,"o":53.58,"t":"2026-10-21T17:45:00Z","v":7353,"vw":53.535902},{"c":53.525,"h":53.53,"l":53.5039,"n":34,"o":53.53,"t":"2026-10-21T17:50:00Z","v":1798,"vw":53.510643},{"c":53.555,"h":53.61,"l":53.55,"n":128,"o":53.58,"t":"2026-10-21T17:55:00Z","v":3561,"vw":53.580771},{"c":53.556,"h":53.5725,"l":53.556,"n":15,"o":53.565,"t":"2026-10-21T18:00:00Z","v":754,"vw":53.564139},{"c":53.57,"h":53.62,"l":53.57,"n":42,"o":53.62,"t":"2026-10-21T18:05:00Z","v":1289,"vw":53.599787},{"c":53.575,"h":53.71,"l":53.57,"n":173,"o":53.63,"t":"2026-10-21T18:10:00Z","v":6519,"vw":53.609137},{"c":53.55,"h":53.61,"l":53.54,"n":172,"o":53.575,"t":"2026-10-21T18:15:00Z","v":11752,"vw":53.584217},{"c":53.73,"h":53.74,"l":53.6,"n":96,"o":53.6,"t":"2026-10-21T18:25:00Z","v":3551,"vw":53.676026},{"c":53.77,"h":53.77,"l":53.77,"n":10,"o":53.77,"t":"2026-10-21T18:30:00Z","v":126,"vw":53.77},{"c":53.77,"h":53.78,"l":53.77,"n":37,"o":53.78,"t":"2026-10-21T18:35:00Z","v":1125,"vw":53.771259},{"c":53.82,"h":53.85,"l":53.72,"n":100,"o":53.77,"t":"2026-10-21T18:40:00Z","v":5026,"vw":53.806733},{"c":53.73,"h":53.83,"l":53.73,"n":70,"o":53.775,"t":"2026-10-21T18:45:00Z","v":4059,"vw":53.775771},{"c":53.795,"h":53.82,"l":53.77,"n":77,"o":53.77,"t":"2026-10-21T18:50:00Z","v":2082,"vw":53.784293},{"c":53.74,"h":53.82,"l":53.74,"n":129,"o":53.82,"t":"2026-10-21T18:55:00Z","v":5113,"vw":53.774568},{"c":53.61,"h":53.73,"l":53.6,"n":178,"o":53.68,"t":"2026-10-21T19:00:00Z","v":12095,"vw":53.662478},{"c":53.66,"h":53.66,"l":53.53,"n":218,"o":53.605,"t":"2026-10-21T19:05:00Z","v":7990,"vw":53.620057},{"c":53.545,"h":53.62,"l":53.545,"n":114,"o":53.58,"t":"2026-10-21T19:10:00Z","v":3213,"vw":53.572308},{"c":53.555,"h":53.6,"l":53.555,"n":57,"o":53.6,"t":"2026-10-21T19:15:00Z","v":1359,"vw":53.566356},{"c":53.59,"h":53.62,"l":53.59,"n":102,"o":53.61,"t":"2026-10-21T19:20:00Z","v":2852,"vw":53.604745},{"c":53.6,"h":53.625,"l":53.6,"n":101,"o":53.62,"t":"2026-10-21T19:25:00Z","v":2197,"vw":53.619318},{"c":53.75,"h":53.81,"l":53.65,"n":229,"o":53.65,"t":"2026-10-21T19:30:00Z","v":9800,"vw":53.738108},{"c":53.8,"h":53.805,"l":53.77,"n":113,"o":53.77,"t":"2026-10-21T19:35:00Z","v":2274,"vw":53.797727},{"c":53.555,"h":53.84,"l":53.555,"n":204,"o":53.8,"t":"2026-10-21T19:40:00Z","v":7814,"vw":53.690263},{"c":53.67,"h":53.76,"l":53.585,"n":198,"o":53.62,"t":"2026-10-21T19:45:00Z","v":10157,"vw":53.662724},{"c":54.02,"h":54.1075,"l":53.72,"n":440,"o":53.77,"t":"2026-10-21T19:50:00Z","v":18243,"vw":53.89531},{"c":53.69,"h":53.97,"l":53.64,"n":1065,"o":53.88,"t":"2026-10-21T19:55:00Z","v":49023,"vw":53.817564},{"c":53.68,"h":53.68,"l":53.68,"n":21,"o":53.68,"t":"2026-10-21T20:00:00Z","v":93174,"vw":53.68},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-21T20:35:00Z","v":300,"vw":53.68},{"c":54.45,"h":54.68,"l":53.97,"n":70,"o":54.23,"t":"2026-10-22T13:30:00Z","v":7300,"vw":54.27901},{"c":54.56,"h":54.69,"l":54.24,"n":86,"o":54.45,"t":"2026-10-22T13:35:00Z","v":3086,"vw":54.481403},{"c":54.9,"h":54.9,"l":54.69,"n":19,"o":54.69,"t":"2026-10-22T13:40:00Z","v":559,"vw":54.795},{"c":54.69,"h":54.9,"l":54.63,"n":28,"o":54.775,"t":"2026-10-22T13:45:00Z","v":2965,"vw":54.785136},{"c":55,"h":55.07,"l":54.67,"n":131,"o":54.93,"t":"2026-10-22T13:50:00Z","v":14046,"vw":54.971203},{"c":55,"h":55.18,"l":54.84,"n":87,"o":55.18,"t":"2026-10-22T13:55:00Z","v":3002,"vw":54.970221},{"c":54.975,"h":55.01,"l":54.91,"n":123,"o":55.005,"t":"2026-10-22T14:00:00Z","v":4837,"vw":54.982217},{"c":54.94,"h":54.97,"l":54.8,"n":75,"o":54.97,"t":"2026-10-22T14:05:00Z","v":3557,"vw":54.906484},{"c":55.05,"h":55.2699,"l":54.98,"n":101,"o":54.98,"t":"2026-10-22T14:10:00Z","v":4320,"vw":55.131532},{"c":55.065,"h":55.065,"l":54.95,"n":33,"o":55.05,"t":"2026-10-22T14:15:00Z","v":374,"vw":55.021667},{"c":54.88,"h":55.06,"l":54.88,"n":70,"o":55.06,"t":"2026-10-22T14:20:00Z","v":2456,"vw":54.949117},{"c":55,"h":55,"l":54.81,"n":49,"o":54.91,"t":"2026-10-22T14:25:00Z","v":2043,"vw":54.868741},{"c":54.99,"h":55.02,"l":54.99,"n":67,"o":55,"t":"2026-10-22T14:30:00Z","v":1719,"vw":55.007657},{"c":54.98,"h":55.05,"l":54.97,"n":84,"o":54.99,"t":"2026-10-22T14:35:00Z","v":2799,"vw":54.990012},{"c":55.12,"h":55.19,"l":55.02,"n":54,"o":55.025,"t":"2026-10-22T14:40:00Z","v":2139,"vw":55.088214},{"c":55.4,"h":55.445,"l":55.17,"n":119,"o":55.19,"t":"2026-10-22T14:45:00Z","v":28075,"vw":55.338307},{"c":55.495,"h":55.5,"l":55.31,"n":195,"o":55.43,"t":"2026-10-22T14:50:00Z","v":12758,"vw":55.39764},{"c":55.8,"h":55.805,"l":55.57,"n":98,"o":55.57,"t":"2026-10-22T14:55:00Z","v":3533,"vw":55.665016},{"c":55.775,"h":55.82,"l":55.66,"n":129,"o":55.81,"t":"2026-10-22T15:00:00Z","v":6847,"vw":55.749396},{"c":55.69,"h":55.81,"l":55.69,"n":44,"o":55.81,"t":"2026-10-22T15:05:00Z","v":1246,"vw":55.73891},{"c":55.455,"h":55.64,"l":55.37,"n":123,"o":55.64,"t":"2026-10-22T15:10:00Z","v":6697,"vw":55.504685},{"c":55.26,"h":55.41,"l":55.26,"n":55,"o":55.33,"t":"2026-10-22T15:15:00Z","v":1511,"vw":55.316667},{"c":55.57,"h":55.57,"l":55.365,"n":116,"o":55.395,"t":"2026-10-22T15:20:00Z","v":6376,"vw":55.38342},{"c":55.8401,"h":55.85,"l":55.57,"n":77,"o":55.57,"t":"2026-10-22T15:25:00Z","v":2947,"vw":55.741731},{"c":55.79,"h":55.905,"l":55.74,"n":113,"o":55.905,"t":"2026-10-22T15:30:00Z","v":5377,"vw":55.832594},{"c":55.875,"h":55.9973,"l":55.86,"n":135,"o":55.94,"t":"2026-10-22T15:35:00Z","v":6967,"vw":55.909768},{"c":55.94,"h":55.9953,"l":55.87,"n":29,"o":55.92,"t":"2026-10-22T15:40:00Z","v":1368,"vw":55.952619},{"c":55.795,"h":55.94,"l":55.79,"n":77,"o":55.94,"t":"2026-10-22T15:45:00Z","v":3726,"vw":55.853174},{"c":55.73,"h":55.84,"l":55.73,"n":80,"o":55.795,"t":"2026-10-22T15:50:00Z","v":3722,"vw":55.785358},{"c":55.835,"h":55.835,"l":55.76,"n":103,"o":55.76,"t":"2026-10-22T15:55:00Z","v":3013,"vw":55.773844},{"c":55.81,"h":55.8869,"l":55.81,"n":44,"o":55.86,"t":"2026-10-22T16:00:00Z","v":1370,"vw":55.84552},{"c":55.94,"h":55.94,"l":55.67,"n":121,"o":55.8,"t":"2026-10-22T16:05:00Z","v":5503,"vw":55.726826},{"c":55.735,"h":56.03,"l":55.735,"n":101,"o":56.03,"t":"2026-10-22T16:10:00Z","v":5327,"vw":55.897541},{"c":55.905,"h":55.905,"l":55.76,"n":62,"o":55.77,"t":"2026-10-22T16:15:00Z","v":2542,"vw":55.802486},{"c":56.034,"h":56.16,"l":55.8975,"n":185,"o":55.8975,"t":"2026-10-22T16:20:00Z","v":9807,"vw":56.05632},{"c":56.06,"h":56.16,"l":55.915,"n":221,"o":56.05,"t":"2026-10-22T16:25:00Z","v":8201,"vw":56.028597},{"c":56.21,"h":56.21,"l":56.03,"n":65,"o":56.03,"t":"2026-10-22T16:30:00Z","v":3017,"vw":56.134672},{"c":56.15,"h":56.2,"l":56.055,"n":73,"o":56.19,"t":"2026-10-22T16:35:00Z","v":3071,"vw":56.105682},{"c":56.195,"h":56.33,"l":55.94,"n":136,"o":55.94,"t":"2026-10-22T16:40:00Z","v":7312,"vw":56.155711},{"c":56.13,"h":56.2,"l":56.01,"n":104,"o":56.2,"t":"2026-10-22T16:45:00Z","v":4579,"vw":56.088132},{"c":56.15,"h":56.2,"l":56.01,"n":93,"o":56.12,"t":"2026-10-22T16:50:00Z","v":2224,"vw":56.134167},{"c":56.34,"h":56.34,"l":56.135,"n":83,"o":56.135,"t":"2026-10-22T16:55:00Z","v":2848,"vw":56.272143},{"c":56.11,"h":56.3,"l":56.02,"n":159,"o":56.3,"t":"2026-10-22T17:00:00Z","v":5867,"vw":56.213011},{"c":56.185,"h":56.24,"l":56.08,"n":115,"o":56.105,"t":"2026-10-22T17:05:00Z","v":4900,"vw":56.128798},{"c":56.115,"h":56.19,"l":56.06,"n":92,"o":56.185,"t":"2026-10-22T17:10:00Z","v":4600,"vw":56.106039},{"c":56.1701,"h":56.18,"l":56.1,"n":102,"o":56.12,"t":"2026-10-22T17:15:00Z","v":3305,"vw":56.136074},{"c":56.34,"h":56.34,"l":56.155,"n":185,"o":56.155,"t":"2026-10-22T17:20:00Z","v":6483,"vw":56.232507},{"c":56.17,"h":56.45,"l":56.105,"n":175,"o":56.36,"t":"2026-10-22T17:25:00Z","v":8510,"vw":56.303253},{"c":56.365,"h":56.365,"l":56.22,"n":114,"o":56.22,"t":"2026-10-22T17:30:00Z","v":2633,"vw":56.289474},{"c":56.41,"h":56.41,"l":56.335,"n":118,"o":56.37,"t":"2026-10-22T17:35:00Z","v":3372,"vw":56.389318},{"c":56.41,"h":56.42,"l":56.34,"n":85,"o":56.41,"t":"2026-10-22T17:40:00Z","v":3107,"vw":56.37553},{"c":56.36,"h":56.39,"l":56.31,"n":136,"o":56.345,"t":"2026-10-22T17:45:00Z","v":4491,"vw":56.339365},{"c":56.46,"h":56.495,"l":56.36,"n":110,"o":56.41,"t":"2026-10-22T17:50:00Z","v":3813,"vw":56.408558},{"c":56.415,"h":56.48,"l":56.4,"n":172,"o":56.48,"t":"2026-10-22T17:55:00Z","v":7077,"vw":56.434636},{"c":56.33,"h":56.415,"l":56.25,"n":171,"o":56.4075,"t":"2026-10-22T18:00:00Z","v":4711,"vw":56.313302},{"c":56.315,"h":56.35,"l":56.23,"n":139,"o":56.305,"t":"2026-10-22T18:05:00Z","v":5968,"vw":56.303073},{"c":56.335,"h":56.37,"l":56.31,"n":109,"o":56.32,"t":"2026-10-22T18:10:00Z","v":8048,"vw":56.326069},{"c":56.48,"h":56.495,"l":56.31,"n":197,"o":56.335,"t":"2026-10-22T18:15:00Z","v":7766,"vw":56.427936},{"c":56.36,"h":56.475,"l":56.33,"n":141,"o":56.475,"t":"2026-10-22T18:20:00Z","v":5602,"vw":56.375608},{"c":56.265,"h":56.35,"l":56.265,"n":138,"o":56.35,"t":"2026-10-22T18:25:00Z","v":4567,"vw":56.311298},{"c":56.215,"h":56.265,"l":56.18,"n":138,"o":56.265,"t":"2026-10-22T18:30:00Z","v":3995,"vw":56.224821},{"c":56.16,"h":56.235,"l":56.14,"n":123,"o":56.205,"t":"2026-10-22T18:35:00Z","v":3379,"vw":56.180276},{"c":56.315,"h":56.315,"l":56.17,"n":114,"o":56.175,"t":"2026-10-22T18:40:00Z","v":2007,"vw":56.216875},{"c":56.24,"h":56.32,"l":56.205,"n":115,"o":56.32,"t":"2026-10-22T18:45:00Z","v":3609,"vw":56.261406},{"c":56.225,"h":56.26,"l":56.17,"n":166,"o":56.23,"t":"2026-10-22T18:50:00Z","v":5285,"vw":56.197083},{"c":56.395,"h":56.395,"l":56.255,"n":109,"o":56.255,"t":"2026-10-22T18:55:00Z","v":3608,"vw":56.310119},{"c":56.29,"h":56.395,"l":56.29,"n":129,"o":56.395,"t":"2026-10-22T19:00:00Z","v":4378,"vw":56.313304},{"c":56.33,"h":56.355,"l":56.29,"n":152,"o":56.295,"t":"2026-10-22T19:05:00Z","v":5990,"vw":56.310164},{"c":56.285,"h":56.36,"l":56.285,"n":131,"o":56.35,"t":"2026-10-22T19:10:00Z","v":4566,"vw":56.332152},{"c":56.43,"h":56.43,"l":56.285,"n":131,"o":56.285,"t":"2026-10-22T19:15:00Z","v":3752,"vw":56.3698},{"c":56.47,"h":56.51,"l":56.43,"n":164,"o":56.44,"t":"2026-10-22T19:20:00Z","v":5053,"vw":56.47175},{"c":56.315,"h":56.48,"l":56.315,"n":175,"o":56.48,"t":"2026-10-22T19:25:00Z","v":4930,"vw":56.392165},{"c":56.35,"h":56.35,"l":56.305,"n":173,"o":56.31,"t":"2026-10-22T19:30:00Z","v":4565,"vw":56.324962},{"c":56.24,"h":56.325,"l":56.17,"n":195,"o":56.325,"t":"2026-10-22T19:35:00Z","v":6716,"vw":56.280298},{"c":56.34,"h":56.34,"l":56.21,"n":180,"o":56.23,"t":"2026-10-22T19:40:00Z","v":6453,"vw":56.278329},{"c":56.645,"h":56.65,"l":56.34,"n":305,"o":56.34,"t":"2026-10-22T19:45:00Z","v":10687,"vw":56.44217},{"c":56.28,"h":56.49,"l":56.28,"n":377,"o":56.48,"t":"2026-10-22T19:50:00Z","v":12335,"vw":56.392042},{"c":56.55,"h":56.619,"l":56.22,"n":1319,"o":56.3,"t":"2026-10-22T19:55:00Z","v":73554,"vw":56.505533},{"c":56.48,"h":56.48,"l":56.48,"n":30,"o":56.48,"t":"2026-10-22T20:00:00Z","v":153601,"vw":56.48},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-22T20:15:00Z","v":150,"vw":57.6}],"history":[{"c":85.95,"h":86.1975,"l":85.46,"n":3225,"o":85.68,"t":"2024-10-21T04:00:00Z","v":112507,"vw":85.891581},{"c":87.19,"h":87.26,"l":85.74,"n":4351,"o":86.03,"t":"2024-10-22T04:00:00Z","v":122054,"vw":86.755825},{"c":86.06,"h":87.31,"l":86,"n":4656,"o":86.9,"t":"2024-10-23T04:00:00Z","v":131985,"vw":86.392156},{"c":85.93,"h":86.58,"l":85.605,"n":3096,"o":86.06,"t":"2024-10-24T04:00:00Z","v":98693,"vw":86.12538},{"c":85.54,"h":87.08,"l":85.51,"n":3524,"o":86.28,"t":"2024-10-25T04:00:00Z","v":114160,"vw":85.823491},{"c":86.21,"h":87.67,"l":85.96,"n":4842,"o":85.96,"t":"2024-10-28T04:00:00Z","v":184420,"vw":86.459303},{"c":87.48,"h":87.51,"l":85.34,"n":5536,"o":86.09,"t":"2024-10-29T04:00:00Z","v":218996,"vw":86.93926},{"c":74.29,"h":78.015,"l":74.29,"n":8583,"o":75.42,"t":"2024-10-30T04:00:00Z","v":436102,"vw":75.244968},{"c":75.51,"h":76.295,"l":73.11,"n":8097,"o":73.11,"t":"2024-10-31T04:00:00Z","v":282769,"vw":75.470731},{"c":77.72,"h":78.05,"l":74.8325,"n":9435,"o":75.65,"t":"2024-11-01T04:00:00Z","v":386738,"vw":76.950655},{"c":76.69,"h":79.27,"l":76.3,"n":7696,"o":77.42,"t":"2024-11-04T05:00:00Z","v":224035,"vw":77.539008},{"c":77.765,"h":78.17,"l":76.05,"n":7405,"o":76.8,"t":"2024-11-05T05:00:00Z","v":218145,"vw":77.5516},{"c":83.46,"h":84.91,"l":82.01,"n":13011,"o":82.14,"t":"2024-11-06T05:00:00Z","v":466388,"vw":83.243524},{"c":83.48,"h":84.1,"l":82.28,"n":8401,"o":83.23,"t":"2024-11-07T05:00:00Z","v":310338,"vw":83.197219},{"c":83.98,"h":85.16,"l":82.92,"n":6493,"o":83.98,"t":"2024-11-08T05:00:00Z","v":221599,"vw":84.105485},{"c":86.63,"h":86.91,"l":84.22,"n":8213,"o":84.34,"t":"2024-11-11T05:00:00Z","v":249684,"vw":86.211693},{"c":85.75,"h":87.08,"l":85.33,"n":7779,"o":86.61,"t":"2024-11-12T05:00:00Z","v":303490,"vw":85.978273},{"c":86.6,"h":87.12,"l":84.595,"n":6868,"o":86.41,"t":"2024-11-13T05:00:00Z","v":300686,"vw":86.410228},{"c":84,"h":86.41,"l":83.575,"n":7095,"o":86.41,"t":"2024-11-14T05:00:00Z","v":275150,"vw":84.398783},{"c":81,"h":84.29,"l":79.26,"n":6774,"o":84.29,"t":"2024-11-15T05:00:00Z","v":248718,"vw":80.877251},{"c":82.34,"h":82.94,"l":80.145,"n":7365,"o":80.76,"t":"2024-11-18T05:00:00Z","v":270491,"vw":81.896844},{"c":83.5,"h":83.625,"l":81.72,"n":7887,"o":81.72,"t":"2024-11-19T05:00:00Z","v":243597,"vw":83.226925},{"c":83.02,"h":83.405,"l":82.22,"n":6424,"o":83.4,"t":"2024-11-20T05:00:00Z","v":200392,"vw":82.848299},{"c":85.37,"h":86.01,"l":82.485,"n":6871,"o":83.02,"t":"2024-11-21T05:00:00Z","v":261287,"vw":85.022731},{"c":86.98,"h":87.11,"l":85.14,"n":7650,"o":85.23,"t":"2024-11-22T05:00:00Z","v":268003,"vw":86.32193},{"c":87.47,"h":88.95,"l":87.24,"n":8912,"o":87.37,"t":"2024-11-25T05:00:00Z","v":354879,"vw":87.762408},{"c":86.41,"h":87.62,"l":86.07,"n":8654,"o":87.2,"t":"2024-11-26T05:00:00Z","v":225099,"vw":87.078018},{"c":84.23,"h":86.77,"l":84.01,"n":4922,"o":86.77,"t":"2024-11-27T05:00:00Z","v":133882,"vw":84.652672},{"c":83.94,"h":84.835,"l":83.52,"n":2730,"o":84.81,"t":"2024-11-29T05:00:00Z","v":95978,"vw":84.110593},{"c":83.23,"h":84.57,"l":83.09,"n":6950,"o":84.57,"t":"2024-12-02T05:00:00Z","v":168247,"vw":83.57683},{"c":82.67,"h":83.56,"l":81.77,"n":7807,"o":83.01,"t":"2024-12-03T05:00:00Z","v":270974,"vw":82.719799},{"c":82.89,"h":84.04,"l":82.78,"n":7153,"o":83.23,"t":"2024-12-04T05:00:00Z","v":258998,"vw":83.242202},{"c":80.8,"h":83.2,"l":80.71,"n":7061,"o":83.04,"t":"2024-12-05T05:00:00Z","v":189320,"vw":81.35101},{"c":79.93,"h":81.73,"l":79.81,"n":6212,"o":81.53,"t":"2024-12-06T05:00:00Z","v":209833,"vw":80.531925},{"c":78.13,"h":80.5,"l":78.1,"n":7384,"o":80.14,"t":"2024-12-09T05:00:00Z","v":191615,"vw":78.654921},{"c":80.23,"h":80.43,"l":77.1175,"n":6154,"o":78.04,"t":"2024-12-10T05:00:00Z","v":154919,"vw":79.430454},{"c":81.15,"h":81.97,"l":80.22,"n":6583,"o":80.66,"t":"2024-12-11T05:00:00Z","v":147308,"vw":81.16281},{"c":80.26,"h":81.63,"l":80.08,"n":5568,"o":80.96,"t":"2024-12-12T05:00:00Z","v":148097,"vw":80.607916},{"c":78.46,"h":79.91,"l":78.31,"n":4792,"o":79.3,"t":"2024-12-13T05:00:00Z","v":145304,"vw":78.587281},{"c":78.38,"h":80.5,"l":78.03,"n":9093,"o":78.57,"t":"2024-12-16T05:00:00Z","v":389400,"vw":78.482386},{"c":77.68,"h":78.18,"l":76.8601,"n":8153,"o":78.18,"t":"2024-12-17T05:00:00Z","v":290195,"vw":77.572289},{"c":75.6,"h":78.84,"l":75.0425,"n":6965,"o":78.09,"t":"2024-12-18T05:00:00Z","v":267611,"vw":75.983648},{"c":76.19,"h":77.455,"l":75.9093,"n":6406,"o":76.42,"t":"2024-12-19T05:00:00Z","v":159599,"vw":76.312153},{"c":76.31,"h":76.945,"l":75.6,"n":6913,"o":75.6,"t":"2024-12-20T05:00:00Z","v":667881,"vw":76.193706},{"c":75.71,"h":76.2,"l":75.06,"n":5924,"o":75.9,"t":"2024-12-23T05:00:00Z","v":160251,"vw":75.744261},{"c":76.12,"h":76.17,"l":75.55,"n":2113,"o":76,"t":"2024-12-24T05:00:00Z","v":49025,"vw":75.974738},{"c":76.28,"h":76.575,"l":75.42,"n":2989,"o":75.93,"t":"2024-12-26T05:00:00Z","v":72826,"vw":76.197513},{"c":74.93,"h":76.29,"l":74.58,"n":4261,"o":75.94,"t":"2024-12-27T05:00:00Z","v":99573,"vw":75.032913},{"c":73.8,"h":74.83,"l":73.62,"n":3943,"o":74.57,"t":"2024-12-30T05:00:00Z","v":65756,"vw":74.004491},{"c":73.92,"h":74.273,"l":73.3401,"n":3754,"o":74.21,"t":"2024-12-31T05:00:00Z","v":156310,"vw":73.875113},{"c":73.72,"h":74.9,"l":73.02,"n":4758,"o":74.9,"t":"2025-01-02T05:00:00Z","v":126433,"vw":73.671209},{"c":74.41,"h":74.685,"l":73.4,"n":3645,"o":74.16,"t":"2025-01-03T05:00:00Z","v":161902,"vw":74.026122},{"c":75.21,"h":75.29,"l":73.95,"n":5450,"o":74.44,"t":"2025-01-06T05:00:00Z","v":196080,"vw":74.841191},{"c":75.18,"h":75.445,"l":74.4,"n":5266,"o":75.41,"t":"2025-01-07T05:00:00Z","v":170294,"vw":75.010617},{"c":75.42,"h":75.47,"l":74.1005,"n":4214,"o":75.11,"t":"2025-01-08T05:00:00Z","v":119139,"vw":75.246492},{"c":74.61,"h":74.93,"l":73.735,"n":4733,"o":74.08,"t":"2025-01-10T05:00:00Z","v":136758,"vw":74.485335},{"c":74.87,"h":75.03,"l":73.7775,"n":4973,"o":73.87,"t":"2025-01-13T05:00:00Z","v":122099,"vw":74.763956},{"c":75.1,"h":75.66,"l":74.6,"n":5615,"o":74.73,"t":"2025-01-14T05:00:00Z","v":160640,"vw":75.112425},{"c":76.5,"h":77.05,"l":75.76,"n":4489,"o":76.35,"t":"2025-01-15T05:00:00Z","v":116605,"vw":76.5035},{"c":77.4,"h":77.67,"l":75.97,"n":4789,"o":76.7,"t":"2025-01-16T05:00:00Z","v":143086,"vw":77.210282},{"c":78.07,"h":78.37,"l":77.345,"n":4445,"o":78.37,"t":"2025-01-17T05:00:00Z","v":117755,"vw":78.013988},{"c":78.36,"h":79.255,"l":78.105,"n":5520,"o":78.33,"t":"2025-01-21T05:00:00Z","v":123062,"vw":78.450222},{"c":77.23,"h":78.36,"l":77.0701,"n":5422,"o":78.09,"t":"2025-01-22T05:00:00Z","v":325659,"vw":77.859226},{"c":76.25,"h":77.1,"l":76.03,"n":5025,"o":76.79,"t":"2025-01-23T05:00:00Z","v":159089,"vw":76.388155},{"c":76.26,"h":76.43,"l":75.74,"n":4704,"o":75.83,"t":"2025-01-24T05:00:00Z","v":130877,"vw":76.175578},{"c":78.09,"h":78.77,"l":76,"n":5525,"o":76,"t":"2025-01-27T05:00:00Z","v":138666,"vw":78.197691},{"c":77.44,"h":78.99,"l":77.365,"n":8892,"o":77.84,"t":"2025-01-28T05:00:00Z","v":213672,"vw":78.016036},{"c":76.77,"h":77.35,"l":76.235,"n":5380,"o":77.35,"t":"2025-01-29T05:00:00Z","v":120796,"vw":76.834343},{"c":76.84,"h":78.32,"l":76.73,"n":4752,"o":77.47,"t":"2025-01-30T05:00:00Z","v":84277,"vw":77.187409},{"c":77.15,"h":77.86,"l":76.77,"n":6681,"o":76.77,"t":"2025-01-31T05:00:00Z","v":251587,"vw":77.175593},{"c":76.48,"h":76.66,"l":75.09,"n":8693,"o":75.97,"t":"2025-02-03T05:00:00Z","v":276789,"vw":76.24136},{"c":78.77,"h":78.945,"l":76.48,"n":6801,"o":76.48,"t":"2025-02-04T05:00:00Z","v":164432,"vw":78.506652},{"c":78.83,"h":80,"l":78.47,"n":5168,"o":79.09,"t":"2025-02-05T05:00:00Z","v":239203,"vw":79.26513},{"c":78.71,"h":79.075,"l":78.01,"n":4039,"o":79.02,"t":"2025-02-06T05:00:00Z","v":140210,"vw":78.679312},{"c":78.06,"h":79.63,"l":77.91,"n":4300,"o":78.86,"t":"2025-02-07T05:00:00Z","v":129377,"vw":78.320112},{"c":79.76,"h":79.96,"l":78.055,"n":5226,"o":78.18,"t":"2025-02-10T05:00:00Z","v":140790,"vw":79.316989},{"c":79.6,"h":80.11,"l":77.9378,"n":4859,"o":79.42,"t":"2025-02-11T05:00:00Z","v":144965,"vw":79.674147},{"c":79.08,"h":79.83,"l":78.13,"n":5043,"o":78.86,"t":"2025-02-12T05:00:00Z","v":133389,"vw":79.087915},{"c":80.79,"h":80.914,"l":77.5,"n":4702,"o":79.7,"t":"2025-02-13T05:00:00Z","v":152427,"vw":80.355275},{"c":79.88,"h":81.3899,"l":79.71,"n":5624,"o":81,"t":"2025-02-14T05:00:00Z","v":128899,"vw":80.116488},{"c":70.96,"h":75.835,"l":69.7,"n":10949,"o":75.61,"t":"2025-02-18T05:00:00Z","v":427471,"vw":71.636629},{"c":68.52,"h":70.555,"l":68.12,"n":9917,"o":70.25,"t":"2025-02-19T05:00:00Z","v":341545,"vw":68.675795},{"c":66.22,"h":68.65,"l":66.07,"n":11445,"o":68.5,"t":"2025-02-20T05:00:00Z","v":352014,"vw":67.182062},{"c":68.24,"h":68.35,"l":66.24,"n":8603,"o":66.73,"t":"2025-02-21T05:00:00Z","v":320736,"vw":67.813321},{"c":68.9,"h":69.18,"l":67.56,"n":10867,"o":68.34,"t":"2025-02-24T05:00:00Z","v":338641,"vw":68.768331},{"c":66.86,"h":69.07,"l":66.83,"n":10663,"o":68.27,"t":"2025-02-25T05:00:00Z","v":382982,"vw":67.623108},{"c":65.9,"h":67.09,"l":65.7625,"n":9510,"o":66.15,"t":"2025-02-26T05:00:00Z","v":300767,"vw":66.270629},{"c":65.13,"h":67.185,"l":64.94,"n":11657,"o":65.75,"t":"2025-02-27T05:00:00Z","v":368606,"vw":65.663491},{"c":66.1,"h":66.32,"l":65.13,"n":8851,"o":65.55,"t":"2025-02-28T05:00:00Z","v":388540,"vw":65.853236},{"c":65.31,"h":66.755,"l":65.24,"n":11571,"o":66.07,"t":"2025-03-03T05:00:00Z","v":448300,"vw":65.887884},{"c":64.05,"h":65.215,"l":63.865,"n":12926,"o":64.85,"t":"2025-03-04T05:00:00Z","v":443124,"vw":64.391105},{"c":65.01,"h":65.08,"l":63.69,"n":8340,"o":64.1,"t":"2025-03-05T05:00:00Z","v":269490,"vw":64.600125},{"c":64.65,"h":65.835,"l":64.19,"n":10766,"o":64.65,"t":"2025-03-06T05:00:00Z","v":400273,"vw":64.985257},{"c":65.73,"h":65.8,"l":64.22,"n":10151,"o":64.51,"t":"2025-03-07T05:00:00Z","v":305404,"vw":65.350098},{"c":66.58,"h":67.45,"l":65.04,"n":14956,"o":65.04,"t":"2025-03-10T04:00:00Z","v":517665,"vw":66.688397},{"c":67.03,"h":69.5216,"l":66.45,"n":13043,"o":66.76,"t":"2025-03-11T04:00:00Z","v":512436,"vw":67.577134},{"c":64.7,"h":68,"l":64.43,"n":14606,"o":68,"t":"2025-03-12T04:00:00Z","v":516698,"vw":65.35571},{"c":63.3,"h":64.84,"l":63.14,"n":14769,"o":64.68,"t":"2025-03-13T04:00:00Z","v":500581,"vw":63.811129},{"c":63.45,"h":64.25,"l":62.99,"n":13862,"o":63.54,"t":"2025-03-14T04:00:00Z","v":422841,"vw":63.548203},{"c":64.51,"h":64.9,"l":63.38,"n":11661,"o":63.4,"t":"2025-03-17T04:00:00Z","v":453806,"vw":64.451435},{"c":63.89,"h":64.98,"l":63.63,"n":11408,"o":64.29,"t":"2025-03-18T04:00:00Z","v":442047,"vw":64.006602},{"c":64.63,"h":64.825,"l":63.98,"n":11620,"o":64.33,"t":"2025-03-19T04:00:00Z","v":465847,"vw":64.505763},{"c":63.93,"h":65.13,"l":63.82,"n":10077,"o":64.26,"t":"2025-03-20T04:00:00Z","v":443797,"vw":64.310826},{"c":63.13,"h":64.38,"l":62.76,"n":11351,"o":63.14,"t":"2025-03-21T04:00:00Z","v":1238589,"vw":63.207656},{"c":61.9,"h":63.99,"l":61.23,"n":13031,"o":63.99,"t":"2025-03-24T04:00:00Z","v":519224,"vw":61.974568},{"c":62.13,"h":62.96,"l":61.74,"n":12499,"o":62.2,"t":"2025-03-25T04:00:00Z","v":465845,"vw":62.281136},{"c":62.31,"h":62.82,"l":61.66,"n":6888,"o":62.14,"t":"2025-03-26T04:00:00Z","v":218464,"vw":62.224378},{"c":62.32,"h":62.79,"l":61.55,"n":8336,"o":62.21,"t":"2025-03-27T04:00:00Z","v":294020,"vw":62.281396},{"c":62.11,"h":62.47,"l":61.39,"n":9504,"o":62.47,"t":"2025-03-28T04:00:00Z","v":262524,"vw":61.899665},{"c":62.05,"h":62.63,"l":61.1968,"n":7685,"o":61.9,"t":"2025-03-31T04:00:00Z","v":413205,"vw":62.11264},{"c":63.48,"h":63.63,"l":61.98,"n":8323,"o":62.05,"t":"2025-04-01T04:00:00Z","v":315795,"vw":63.13711},{"c":63.82,"h":63.88,"l":62.14,"n":8922,"o":62.95,"t":"2025-04-02T04:00:00Z","v":338712,"vw":63.166778},{"c":63.65,"h":64.155,"l":61.9892,"n":9902,"o":62.49,"t":"2025-04-03T04:00:00Z","v":295044,"vw":63.448953},{"c":62.2,"h":62.77,"l":61.165,"n":14712,"o":62.49,"t":"2025-04-04T04:00:00Z","v":423854,"vw":62.118469},{"c":60.6,"h":62.91,"l":59.7,"n":12493,"o":59.78,"t":"2025-04-07T04:00:00Z","v":396466,"vw":60.652542},{"c":59.04,"h":62.7,"l":58.52,"n":10630,"o":61.05,"t":"2025-04-08T04:00:00Z","v":331602,"vw":59.605372},{"c":62.04,"h":62.205,"l":58.05,"n":11594,"o":58.96,"t":"2025-04-09T04:00:00Z","v":475688,"vw":60.938598},{"c":60.2,"h":61.3025,"l":59.04,"n":11711,"o":60.95,"t":"2025-04-10T04:00:00Z","v":409810,"vw":60.087118},{"c":61.13,"h":61.33,"l":59.21,"n":8901,"o":60.28,"t":"2025-04-11T04:00:00Z","v":250195,"vw":60.632315},{"c":61.22,"h":62.135,"l":60.36,"n":12017,"o":62.04,"t":"2025-04-14T04:00:00Z","v":472612,"vw":60.992813},{"c":61.55,"h":62.58,"l":61.31,"n":8202,"o":61.45,"t":"2025-04-15T04:00:00Z","v":267824,"vw":61.662714},{"c":61.38,"h":61.55,"l":60.65,"n":8201,"o":61.49,"t":"2025-04-16T04:00:00Z","v":250735,"vw":61.245749},{"c":62.02,"h":62.155,"l":60.4,"n":6723,"o":61.35,"t":"2025-04-17T04:00:00Z","v":244876,"vw":61.771955},{"c":60.75,"h":61.53,"l":60.185,"n":7971,"o":61.53,"t":"2025-04-21T04:00:00Z","v":234654,"vw":60.697516},{"c":61.43,"h":61.89,"l":60.125,"n":7883,"o":61.26,"t":"2025-04-22T04:00:00Z","v":226486,"vw":61.226255},{"c":62.15,"h":63.2,"l":61.85,"n":6897,"o":61.85,"t":"2025-04-23T04:00:00Z","v":250317,"vw":62.256079},{"c":63.43,"h":63.5,"l":62.07,"n":7389,"o":62.45,"t":"2025-04-24T04:00:00Z","v":229175,"vw":63.192031},{"c":63.77,"h":63.81,"l":62.7,"n":7158,"o":63.11,"t":"2025-04-25T04:00:00Z","v":235766,"vw":63.297686},{"c":63.85,"h":64.76,"l":63.16,"n":10670,"o":63.54,"t":"2025-04-28T04:00:00Z","v":234436,"vw":63.743183},{"c":64.06,"h":64.415,"l":63.545,"n":9182,"o":63.62,"t":"2025-04-29T04:00:00Z","v":293335,"vw":64.042382},{"c":60.54,"h":65.54,"l":60.44,"n":13261,"o":64.93,"t":"2025-04-30T04:00:00Z","v":551663,"vw":61.601708},{"c":61.09,"h":62.04,"l":60.25,"n":15273,"o":60.57,"t":"2025-05-01T04:00:00Z","v":700572,"vw":61.02893},{"c":61.4,"h":61.82,"l":60.64,"n":10462,"o":61.42,"t":"2025-05-02T04:00:00Z","v":386244,"vw":61.193962},{"c":62.54,"h":63.5,"l":61.23,"n":11403,"o":61.23,"t":"2025-05-05T04:00:00Z","v":515129,"vw":62.753333},{"c":62.21,"h":62.99,"l":61.635,"n":7277,"o":62.11,"t":"2025-05-06T04:00:00Z","v":281405,"vw":62.28352},{"c":62.84,"h":63.15,"l":62.26,"n":7176,"o":62.58,"t":"2025-05-07T04:00:00Z","v":258270,"vw":62.690371},{"c":64.15,"h":64.23,"l":62.825,"n":7431,"o":63.47,"t":"2025-05-08T04:00:00Z","v":242624,"vw":63.803575},{"c":63.38,"h":64.6567,"l":63.13,"n":8107,"o":64.2,"t":"2025-05-09T04:00:00Z","v":269339,"vw":63.508404},{"c":64.55,"h":65.22,"l":63.97,"n":6547,"o":64.66,"t":"2025-05-12T04:00:00Z","v":269905,"vw":64.470522},{"c":63.66,"h":64.89,"l":63.6,"n":6007,"o":64.71,"t":"2025-05-13T04:00:00Z","v":229298,"vw":63.923281},{"c":63.16,"h":63.35,"l":62.705,"n":5980,"o":63.35,"t":"2025-05-14T04:00:00Z","v":211675,"vw":63.117239},{"c":63.82,"h":63.955,"l":62.83,"n":5454,"o":63.2,"t":"2025-05-15T04:00:00Z","v":192272,"vw":63.724962},{"c":64.465,"h":64.58,"l":63.5184,"n":7442,"o":63.84,"t":"2025-05-16T04:00:00Z","v":252001,"vw":64.203136},{"c":63.85,"h":64.355,"l":63.505,"n":5170,"o":63.7,"t":"2025-05-19T04:00:00Z","v":176024,"vw":63.892697},{"c":63.76,"h":63.84,"l":62.9701,"n":5651,"o":63.61,"t":"2025-05-20T04:00:00Z","v":210344,"vw":63.641959},{"c":62.12,"h":63.43,"l":62.07,"n":8121,"o":63.12,"t":"2025-05-21T04:00:00Z","v":224936,"vw":62.309383},{"c":61.68,"h":62.4,"l":61.485,"n":6602,"o":62.18,"t":"2025-05-22T04:00:00Z","v":152473,"vw":61.792237},{"c":61.115,"h":61.35,"l":60.65,"n":5946,"o":60.85,"t":"2025-05-23T04:00:00Z","v":137842,"vw":61.116714},{"c":62.21,"h":62.26,"l":61.4,"n":6346,"o":61.78,"t":"2025-05-27T04:00:00Z","v":227164,"vw":62.071812},{"c":61.42,"h":62.435,"l":61.415,"n":7227,"o":62.14,"t":"2025-05-28T04:00:00Z","v":279151,"vw":61.67658},{"c":61.53,"h":61.61,"l":60.75,"n":6819,"o":61.46,"t":"2025-05-29T04:00:00Z","v":170675,"vw":61.391982},{"c":62.23,"h":62.45,"l":61.17,"n":6103,"o":61.47,"t":"2025-05-30T04:00:00Z","v":433882,"vw":62.15754},{"c":62.23,"h":62.41,"l":61.39,"n":7712,"o":61.94,"t":"2025-06-02T04:00:00Z","v":263969,"vw":62.044033},{"c":63.96,"h":64.03,"l":61.775,"n":6552,"o":62.14,"t":"2025-06-03T04:00:00Z","v":196903,"vw":63.645054},{"c":63.33,"h":64.39,"l":63.31,"n":5382,"o":64.28,"t":"2025-06-04T04:00:00Z","v":174972,"vw":63.564751},{"c":63.45,"h":63.575,"l":62.79,"n":6204,"o":63.25,"t":"2025-06-05T04:00:00Z","v":191592,"vw":63.301233},{"c":63.82,"h":64.39,"l":63.4,"n":5162,"o":63.93,"t":"2025-06-06T04:00:00Z","v":173914,"vw":63.803171},{"c":62.69,"h":63.96,"l":62.48,"n":8223,"o":63.9,"t":"2025-06-09T04:00:00Z","v":235342,"vw":62.846541},{"c":63.32,"h":63.535,"l":62.615,"n":5661,"o":62.95,"t":"2025-06-10T04:00:00Z","v":198179,"vw":63.163161},{"c":61.94,"h":63.37,"l":61.705,"n":8885,"o":63.32,"t":"2025-06-11T04:00:00Z","v":219242,"vw":62.258004},{"c":61.29,"h":62.49,"l":61.1,"n":7763,"o":61.96,"t":"2025-06-12T04:00:00Z","v":246949,"vw":61.395287},{"c":60.6,"h":61.235,"l":60.205,"n":8552,"o":60.63,"t":"2025-06-13T04:00:00Z","v":229799,"vw":60.665637},{"c":62.14,"h":62.5,"l":60.415,"n":12438,"o":60.97,"t":"2025-06-16T04:00:00Z","v":304012,"vw":61.676903},{"c":60.84,"h":61.79,"l":60.75,"n":9194,"o":61.58,"t":"2025-06-17T04:00:00Z","v":422241,"vw":60.980187},{"c":60.03,"h":61.34,"l":59.85,"n":8423,"o":60.8,"t":"2025-06-18T04:00:00Z","v":536294,"vw":60.119828},{"c":61.5,"h":61.62,"l":59.935,"n":10978,"o":60.19,"t":"2025-06-20T04:00:00Z","v":710144,"vw":61.176561},{"c":64.55,"h":64.835,"l":61.59,"n":10587,"o":61.59,"t":"2025-06-23T04:00:00Z","v":474732,"vw":64.252552},{"c":64.42,"h":66.6599,"l":63.6312,"n":8146,"o":64.75,"t":"2025-06-24T04:00:00Z","v":441471,"vw":64.416861},{"c":64.02,"h":65.3173,"l":63.885,"n":8360,"o":64.45,"t":"2025-06-25T04:00:00Z","v":284477,"vw":64.221032},{"c":64.25,"h":64.9299,"l":63.65,"n":6741,"o":64.39,"t":"2025-06-26T04:00:00Z","v":166105,"vw":64.306037},{"c":64.07,"h":64.42,"l":63.26,"n":6060,"o":64.3,"t":"2025-06-27T04:00:00Z","v":503416,"vw":63.989743},{"c":64.21,"h":64.65,"l":63.47,"n":7380,"o":64.38,"t":"2025-06-30T04:00:00Z","v":199258,"vw":64.160065},{"c":65.72,"h":66.705,"l":63.4,"n":9176,"o":63.86,"t":"2025-07-01T04:00:00Z","v":332328,"vw":65.696971},{"c":64.94,"h":65.92,"l":64.72,"n":5867,"o":65.47,"t":"2025-07-02T04:00:00Z","v":261471,"vw":65.067888},{"c":65.75,"h":65.75,"l":64.96,"n":4351,"o":64.96,"t":"2025-07-03T04:00:00Z","v":155784,"vw":65.522925},{"c":65.26,"h":65.7292,"l":64.625,"n":6606,"o":65.32,"t":"2025-07-07T04:00:00Z","v":188200,"vw":65.166933},{"c":66,"h":66.98,"l":62.7101,"n":7087,"o":65.25,"t":"2025-07-08T04:00:00Z","v":244023,"vw":66.093957},{"c":66.16,"h":66.245,"l":64.93,"n":5709,"o":66,"t":"2025-07-09T04:00:00Z","v":151872,"vw":65.906532},{"c":65.83,"h":66.15,"l":65.11,"n":6037,"o":65.81,"t":"2025-07-10T04:00:00Z","v":202976,"vw":65.798405},{"c":63.63,"h":65.36,"l":63.45,"n":6292,"o":65.36,"t":"2025-07-11T04:00:00Z","v":175498,"vw":63.984501},{"c":63.8,"h":64.49,"l":63.36,"n":7850,"o":63.41,"t":"2025-07-14T04:00:00Z","v":276441,"vw":63.903466},{"c":62.57,"h":64.3,"l":62.21,"n":7985,"o":63.77,"t":"2025-07-15T04:00:00Z","v":289225,"vw":62.604853},{"c":63.54,"h":64.225,"l":62.75,"n":7068,"o":62.75,"t":"2025-07-16T04:00:00Z","v":218147,"vw":63.517823},{"c":63.96,"h":64.5,"l":63.32,"n":9247,"o":63.55,"t":"2025-07-17T04:00:00Z","v":230771,"vw":63.947943},{"c":64.08,"h":64.94,"l":63.7,"n":6198,"o":64.49,"t":"2025-07-18T04:00:00Z","v":188412,"vw":64.114755},{"c":64.18,"h":64.68,"l":63.98,"n":7285,"o":64,"t":"2025-07-21T04:00:00Z","v":220121,"vw":64.173976},{"c":65.03,"h":65.26,"l":64.345,"n":6822,"o":64.53,"t":"2025-07-22T04:00:00Z","v":205566,"vw":65.008793},{"c":65.83,"h":66.01,"l":64.04,"n":7127,"o":65.04,"t":"2025-07-23T04:00:00Z","v":157421,"vw":65.590579},{"c":65.25,"h":65.89,"l":64.845,"n":7336,"o":65.53,"t":"2025-07-24T04:00:00Z","v":188498,"vw":65.216146},{"c":65.4,"h":65.695,"l":65.06,"n":5736,"o":65.4,"t":"2025-07-25T04:00:00Z","v":168022,"vw":65.388731},{"c":64.06,"h":65.57,"l":63.945,"n":8109,"o":65.34,"t":"2025-07-28T04:00:00Z","v":312567,"vw":64.753999},{"c":64.5,"h":64.82,"l":63.72,"n":9930,"o":64.53,"t":"2025-07-29T04:00:00Z","v":312315,"vw":64.37951},{"c":71.61,"h":74.88,"l":70.22,"n":20371,"o":71,"t":"2025-07-30T04:00:00Z","v":721984,"vw":72.349641},{"c":67.42,"h":70.94,"l":67.33,"n":22450,"o":70.55,"t":"2025-07-31T04:00:00Z","v":837578,"vw":68.557044},{"c":65.28,"h":67.46,"l":65.21,"n":15260,"o":67.35,"t":"2025-08-01T04:00:00Z","v":465430,"vw":65.745002},{"c":64.78,"h":65.895,"l":63.76,"n":12712,"o":65.47,"t":"2025-08-04T04:00:00Z","v":432553,"vw":64.624098},{"c":63.12,"h":65.09,"l":62.78,"n":12349,"o":65.09,"t":"2025-08-05T04:00:00Z","v":537044,"vw":63.175905},{"c":65.22,"h":65.5,"l":63.225,"n":12320,"o":63.27,"t":"2025-08-06T04:00:00Z","v":610677,"vw":64.868581},{"c":63.87,"h":66,"l":63.04,"n":10662,"o":65.68,"t":"2025-08-07T04:00:00Z","v":411424,"vw":63.912208},{"c":64.09,"h":65.03,"l":63.645,"n":13400,"o":64.06,"t":"2025-08-08T04:00:00Z","v":463670,"vw":64.104894},{"c":61.35,"h":64.31,"l":61.02,"n":10481,"o":63.92,"t":"2025-08-11T04:00:00Z","v":258598,"vw":62.063027},{"c":61.38,"h":61.79,"l":59.86,"n":12596,"o":61.52,"t":"2025-08-12T04:00:00Z","v":423801,"vw":61.07255},{"c":63.18,"h":63.37,"l":61.565,"n":8881,"o":61.61,"t":"2025-08-13T04:00:00Z","v":311296,"vw":62.883326},{"c":62.54,"h":63.17,"l":61.75,"n":8691,"o":62.73,"t":"2025-08-14T04:00:00Z","v":310981,"vw":62.427715},{"c":63.28,"h":63.62,"l":62.74,"n":7825,"o":62.77,"t":"2025-08-15T04:00:00Z","v":330341,"vw":63.145632},{"c":64.31,"h":64.35,"l":62.53,"n":10299,"o":63.35,"t":"2025-08-18T04:00:00Z","v":469070,"vw":63.594783},{"c":64.47,"h":65.42,"l":63.79,"n":6798,"o":64.6,"t":"2025-08-19T04:00:00Z","v":244953,"vw":64.415785},{"c":64.56,"h":64.78,"l":63.7712,"n":8573,"o":64.23,"t":"2025-08-20T04:00:00Z","v":236809,"vw":64.475218},{"c":65.11,"h":65.255,"l":64.14,"n":5039,"o":64.3,"t":"2025-08-21T04:00:00Z","v":180042,"vw":64.890862},{"c":66.46,"h":66.92,"l":64.98,"n":9749,"o":65.47,"t":"2025-08-22T04:00:00Z","v":288766,"vw":66.362653},{"c":65.22,"h":66.38,"l":65.071,"n":5683,"o":66.36,"t":"2025-08-25T04:00:00Z","v":163295,"vw":65.399012},{"c":65.16,"h":66,"l":64.89,"n":7644,"o":65.06,"t":"2025-08-26T04:00:00Z","v":355439,"vw":65.206717},{"c":66.55,"h":66.75,"l":65.31,"n":9065,"o":65.35,"t":"2025-08-27T04:00:00Z","v":271130,"vw":66.340239},{"c":66.16,"h":67,"l":65.72,"n":6978,"o":66.56,"t":"2025-08-28T04:00:00Z","v":197351,"vw":66.220279},{"c":66.71,"h":67.465,"l":66.19,"n":7145,"o":66.35,"t":"2025-08-29T04:00:00Z","v":208370,"vw":66.719173},{"c":65.79,"h":67.79,"l":65.71,"n":7371,"o":65.94,"t":"2025-09-02T04:00:00Z","v":206368,"vw":65.942346},{"c":66.56,"h":66.62,"l":64.9,"n":9700,"o":65.43,"t":"2025-09-03T04:00:00Z","v":252797,"vw":66.280507},{"c":66.35,"h":66.46,"l":65.64,"n":7453,"o":66.24,"t":"2025-09-04T04:00:00Z","v":236423,"vw":66.284143},{"c":66.6,"h":67.71,"l":65.735,"n":8324,"o":66.46,"t":"2025-09-05T04:00:00Z","v":260373,"vw":66.673901},{"c":67.87,"h":67.98,"l":66.03,"n":8566,"o":66.79,"t":"2025-09-08T04:00:00Z","v":299821,"vw":67.677593},{"c":68.56,"h":68.74,"l":67.13,"n":8859,"o":68,"t":"2025-09-09T04:00:00Z","v":269470,"vw":68.287603},{"c":68.58,"h":68.76,"l":66.5,"n":11134,"o":68.36,"t":"2025-09-10T04:00:00Z","v":330184,"vw":68.081312},{"c":70.17,"h":70.19,"l":68.44,"n":11777,"o":68.93,"t":"2025-09-11T04:00:00Z","v":423532,"vw":69.465968},{"c":69.6,"h":70.34,"l":69.26,"n":7035,"o":70.25,"t":"2025-09-12T04:00:00Z","v":261981,"vw":69.61835},{"c":69.63,"h":70.13,"l":69.45,"n":8302,"o":69.88,"t":"2025-09-15T04:00:00Z","v":303791,"vw":69.682388},{"c":68.22,"h":69.85,"l":68.06,"n":7592,"o":69.66,"t":"2025-09-16T04:00:00Z","v":235533,"vw":68.321879},{"c":69.13,"h":70.025,"l":68.47,"n":10420,"o":68.47,"t":"2025-09-17T04:00:00Z","v":579271,"vw":69.156413},{"c":68.31,"h":69.73,"l":67.82,"n":8661,"o":69.36,"t":"2025-09-18T04:00:00Z","v":439605,"vw":68.37394},{"c":66.51,"h":69.05,"l":65.96,"n":9546,"o":68.01,"t":"2025-09-19T04:00:00Z","v":1073145,"vw":66.663991},{"c":66.72,"h":67.1576,"l":65.95,"n":7234,"o":66.25,"t":"2025-09-22T04:00:00Z","v":436639,"vw":66.713956},{"c":66.02,"h":67.24,"l":65.75,"n":7105,"o":66.8,"t":"2025-09-23T04:00:00Z","v":428043,"vw":66.074336},{"c":64.9,"h":67.1,"l":64.89,"n":6574,"o":66.16,"t":"2025-09-24T04:00:00Z","v":230647,"vw":65.249729},{"c":63.52,"h":65.14,"l":63.44,"n":8418,"o":64.8,"t":"2025-09-25T04:00:00Z","v":255944,"vw":63.916636},{"c":64.17,"h":64.17,"l":63.37,"n":11474,"o":63.48,"t":"2025-09-26T04:00:00Z","v":425855,"vw":63.910394},{"c":63.19,"h":64.4384,"l":62.37,"n":10220,"o":64.37,"t":"2025-09-29T04:00:00Z","v":368614,"vw":63.17571},{"c":64.31,"h":64.43,"l":63.03,"n":8896,"o":63.19,"t":"2025-09-30T04:00:00Z","v":336772,"vw":63.973968},{"c":64.56,"h":64.895,"l":63.685,"n":9373,"o":64.04,"t":"2025-10-01T04:00:00Z","v":349601,"vw":64.414826},{"c":63.11,"h":64.76,"l":62.98,"n":8313,"o":64.36,"t":"2025-10-02T04:00:00Z","v":187404,"vw":63.327627},{"c":63.04,"h":63.695,"l":62.8696,"n":6181,"o":63.18,"t":"2025-10-03T04:00:00Z","v":202489,"vw":63.115399},{"c":63.23,"h":63.34,"l":61.99,"n":7211,"o":63.34,"t":"2025-10-06T04:00:00Z","v":221753,"vw":62.920082},{"c":62.75,"h":64.4699,"l":62.5043,"n":7788,"o":63.42,"t":"2025-10-07T04:00:00Z","v":214918,"vw":62.795662},{"c":63.05,"h":63.105,"l":61.31,"n":6378,"o":62.5,"t":"2025-10-08T04:00:00Z","v":198017,"vw":62.622516},{"c":62.65,"h":62.89,"l":61.939,"n":6859,"o":62.89,"t":"2025-10-09T04:00:00Z","v":396361,"vw":62.544207},{"c":63.39,"h":64.15,"l":62.32,"n":10014,"o":62.95,"t":"2025-10-10T04:00:00Z","v":264883,"vw":63.520239},{"c":63.62,"h":64.525,"l":62.6,"n":7588,"o":63.5,"t":"2025-10-13T04:00:00Z","v":239517,"vw":63.46972},{"c":63.81,"h":64.1,"l":62.67,"n":7745,"o":63.13,"t":"2025-10-14T04:00:00Z","v":259896,"vw":63.558687},{"c":63.44,"h":65.03,"l":62.95,"n":7424,"o":63.99,"t":"2025-10-15T04:00:00Z","v":221329,"vw":63.679423},{"c":62.44,"h":64,"l":62.04,"n":7388,"o":63.23,"t":"2025-10-16T04:00:00Z","v":211012,"vw":62.788376},{"c":63.04,"h":63.645,"l":62.19,"n":6956,"o":62.44,"t":"2025-10-17T04:00:00Z","v":194700,"vw":62.991219},{"c":64.36,"h":64.54,"l":63.17,"n":6844,"o":63.24,"t":"2025-10-20T04:00:00Z","v":178350,"vw":64.074468},{"c":65.24,"h":65.62,"l":64.12,"n":6291,"o":64.27,"t":"2025-10-21T04:00:00Z","v":134224,"vw":65.220204},{"c":64.48,"h":66.11,"l":64.39,"n":7305,"o":65.19,"t":"2025-10-22T04:00:00Z","v":235552,"vw":64.956822},{"c":64.71,"h":64.71,"l":63.79,"n":6247,"o":64.31,"t":"2025-10-23T04:00:00Z","v":139072,"vw":64.507784},{"c":65.18,"h":65.62,"l":64.325,"n":6338,"o":64.98,"t":"2025-10-24T04:00:00Z","v":167493,"vw":65.240025},{"c":64.46,"h":65.46,"l":64.28,"n":6091,"o":65.25,"t":"2025-10-27T04:00:00Z","v":156784,"vw":64.653972},{"c":64.15,"h":64.69,"l":63.78,"n":8128,"o":64.5,"t":"2025-10-28T04:00:00Z","v":278146,"vw":64.159718},{"c":67.95,"h":70.71,"l":66.25,"n":12961,"o":67.34,"t":"2025-10-29T04:00:00Z","v":573035,"vw":68.736443},{"c":65.92,"h":68.5,"l":65.82,"n":13087,"o":67.51,"t":"2025-10-30T04:00:00Z","v":447415,"vw":66.705067},{"c":64.04,"h":65.525,"l":62.695,"n":9836,"o":65.29,"t":"2025-10-31T04:00:00Z","v":399865,"vw":64.180957},{"c":63.88,"h":64.275,"l":62.67,"n":8317,"o":64.25,"t":"2025-11-03T05:00:00Z","v":404870,"vw":63.79254},{"c":62.06,"h":63.81,"l":61.9,"n":9012,"o":63.81,"t":"2025-11-04T05:00:00Z","v":296974,"vw":62.328987},{"c":59.58,"h":63.35,"l":58.7519,"n":10652,"o":62.18,"t":"2025-11-05T05:00:00Z","v":510345,"vw":60.058665},{"c":57,"h":59.71,"l":56.84,"n":14470,"o":59.71,"t":"2025-11-06T05:00:00Z","v":880943,"vw":57.19566},{"c":57.36,"h":57.57,"l":56.22,"n":10094,"o":56.95,"t":"2025-11-07T05:00:00Z","v":396406,"vw":56.962682},{"c":58.75,"h":59.135,"l":57.425,"n":7813,"o":57.72,"t":"2025-11-10T05:00:00Z","v":274489,"vw":58.559308},{"c":58.78,"h":59.59,"l":58.02,"n":7693,"o":58.75,"t":"2025-11-11T05:00:00Z","v":311440,"vw":58.970184},{"c":59.6,"h":60.17,"l":58.0601,"n":11217,"o":58.68,"t":"2025-11-12T05:00:00Z","v":582850,"vw":59.45442},{"c":60.28,"h":61.41,"l":59.05,"n":10393,"o":59.54,"t":"2025-11-13T05:00:00Z","v":374889,"vw":60.617371},{"c":61.28,"h":61.45,"l":59.49,"n":8492,"o":60.22,"t":"2025-11-14T05:00:00Z","v":324267,"vw":60.712845},{"c":57.78,"h":61.38,"l":57.75,"n":9143,"o":60.94,"t":"2025-11-17T05:00:00Z","v":289654,"vw":59.004225},{"c":57.82,"h":58.485,"l":56.685,"n":8660,"o":57.71,"t":"2025-11-18T05:00:00Z","v":398630,"vw":57.652796},{"c":57.29,"h":57.635,"l":56.765,"n":7677,"o":57.5,"t":"2025-11-19T05:00:00Z","v":287131,"vw":57.270443},{"c":56.16,"h":58,"l":56.09,"n":8705,"o":57.97,"t":"2025-11-20T05:00:00Z","v":291536,"vw":56.787798},{"c":56.49,"h":57.52,"l":55.83,"n":9689,"o":56.77,"t":"2025-11-21T05:00:00Z","v":420391,"vw":56.710479},{"c":54.88,"h":56.525,"l":54.56,"n":9171,"o":56.28,"t":"2025-11-24T05:00:00Z","v":487257,"vw":55.125194},{"c":56.41,"h":56.62,"l":54.84,"n":7586,"o":54.97,"t":"2025-11-25T05:00:00Z","v":356453,"vw":56.217074},{"c":56.86,"h":57.08,"l":55.835,"n":7752,"o":56.17,"t":"2025-11-26T05:00:00Z","v":280608,"vw":56.666048},{"c":56.38,"h":57.39,"l":56.1,"n":4496,"o":56.94,"t":"2025-11-28T05:00:00Z","v":228516,"vw":56.563746},{"c":57.39,"h":57.725,"l":55.875,"n":8309,"o":56.27,"t":"2025-12-01T05:00:00Z","v":341700,"vw":57.354335},{"c":60.33,"h":60.87,"l":58.745,"n":10566,"o":59.16,"t":"2025-12-02T05:00:00Z","v":435945,"vw":59.966252},{"c":61.69,"h":62.29,"l":59.87,"n":10135,"o":60.06,"t":"2025-12-03T05:00:00Z","v":439955,"vw":61.669631},{"c":62.97,"h":63.3,"l":61.58,"n":9024,"o":61.69,"t":"2025-12-04T05:00:00Z","v":386589,"vw":62.814889},{"c":63.69,"h":64.79,"l":62.73,"n":8560,"o":62.97,"t":"2025-12-05T05:00:00Z","v":311701,"vw":63.784127},{"c":61.09,"h":64,"l":60.805,"n":10529,"o":63.54,"t":"2025-12-08T05:00:00Z","v":466851,"vw":61.53632},{"c":61.36,"h":62.3,"l":60.74,"n":8470,"o":61.18,"t":"2025-12-09T05:00:00Z","v":358448,"vw":61.352786},{"c":62.33,"h":62.605,"l":60.62,"n":9742,"o":61.16,"t":"2025-12-10T05:00:00Z","v":416253,"vw":62.008409},{"c":62.37,"h":63.38,"l":62.0125,"n":8815,"o":62.33,"t":"2025-12-11T05:00:00Z","v":323917,"vw":62.526944},{"c":62.9,"h":63.59,"l":61.5001,"n":7212,"o":62.63,"t":"2025-12-12T05:00:00Z","v":293710,"vw":62.93279},{"c":61.74,"h":62.9,"l":60.995,"n":8462,"o":62.9,"t":"2025-12-15T05:00:00Z","v":352749,"vw":61.694215},{"c":62.87,"h":62.93,"l":60.2,"n":8810,"o":61.82,"t":"2025-12-16T05:00:00Z","v":325095,"vw":62.681456},{"c":63.5,"h":64.84,"l":62.54,"n":7527,"o":62.77,"t":"2025-12-17T05:00:00Z","v":274981,"vw":63.512097},{"c":64.02,"h":64.48,"l":63.06,"n":8203,"o":63.79,"t":"2025-12-18T05:00:00Z","v":282582,"vw":63.927261},{"c":63.63,"h":64.4,"l":63.4501,"n":7719,"o":63.76,"t":"2025-12-19T05:00:00Z","v":828929,"vw":63.660246},{"c":63.47,"h":64.345,"l":62.72,"n":6663,"o":63.25,"t":"2025-12-22T05:00:00Z","v":265748,"vw":63.657895},{"c":63.41,"h":63.6042,"l":62.5736,"n":5706,"o":63.23,"t":"2025-12-23T05:00:00Z","v":204034,"vw":63.211603},{"c":63.36,"h":63.945,"l":63.23,"n":3634,"o":63.35,"t":"2025-12-24T05:00:00Z","v":148932,"vw":63.577675},{"c":64.21,"h":64.305,"l":63.09,"n":5677,"o":63.31,"t":"2025-12-26T05:00:00Z","v":170339,"vw":63.949125},{"c":64.3,"h":64.64,"l":63.81,"n":6172,"o":64,"t":"2025-12-29T05:00:00Z","v":232078,"vw":64.324578},{"c":63.52,"h":64.4646,"l":63.36,"n":5906,"o":64.07,"t":"2025-12-30T05:00:00Z","v":190700,"vw":63.7215},{"c":63.32,"h":63.63,"l":62.71,"n":5917,"o":63.63,"t":"2025-12-31T05:00:00Z","v":205957,"vw":63.282845},{"c":59.52,"h":63.54,"l":59.34,"n":10359,"o":63.21,"t":"2026-01-02T05:00:00Z","v":377302,"vw":60.41945},{"c":61.06,"h":61.83,"l":58.3,"n":9236,"o":59.48,"t":"2026-01-05T05:00:00Z","v":363141,"vw":61.174539},{"c":60.31,"h":61.31,"l":59.835,"n":8851,"o":60.66,"t":"2026-01-06T05:00:00Z","v":334962,"vw":60.443805},{"c":61.66,"h":61.75,"l":60.3401,"n":7457,"o":60.64,"t":"2026-01-07T05:00:00Z","v":320776,"vw":61.414226},{"c":61.84,"h":62.5,"l":61.13,"n":7940,"o":61.6,"t":"2026-01-08T05:00:00Z","v":340159,"vw":61.921982},{"c":62.21,"h":62.49,"l":60.76,"n":6397,"o":61.77,"t":"2026-01-09T05:00:00Z","v":216390,"vw":62.031836},{"c":61.91,"h":62.865,"l":61.57,"n":7414,"o":61.78,"t":"2026-01-12T05:00:00Z","v":263992,"vw":61.974351},{"c":60.78,"h":63,"l":60.395,"n":6623,"o":62.14,"t":"2026-01-13T05:00:00Z","v":217474,"vw":60.86748},{"c":59.38,"h":61.1,"l":59.155,"n":6859,"o":60.53,"t":"2026-01-14T05:00:00Z","v":259062,"vw":59.768291},{"c":56.93,"h":59.865,"l":56.795,"n":8682,"o":59.39,"t":"2026-01-15T05:00:00Z","v":409926,"vw":57.442558},{"c":55.48,"h":57.2,"l":54.83,"n":9464,"o":56.79,"t":"2026-01-16T05:00:00Z","v":391301,"vw":55.505078},{"c":53.88,"h":55.38,"l":53.8,"n":8152,"o":54.61,"t":"2026-01-20T05:00:00Z","v":294577,"vw":54.35465},{"c":55.21,"h":55.42,"l":53.66,"n":10490,"o":54.2,"t":"2026-01-21T05:00:00Z","v":410582,"vw":54.813506},{"c":56,"h":57.05,"l":55.06,"n":8168,"o":55.45,"t":"2026-01-22T05:00:00Z","v":527125,"vw":56.105622},{"c":56.34,"h":56.8697,"l":55.6,"n":6285,"o":55.73,"t":"2026-01-23T05:00:00Z","v":326261,"vw":56.15406},{"c":56.82,"h":57.59,"l":56.18,"n":6265,"o":56.18,"t":"2026-01-26T05:00:00Z","v":235687,"vw":56.818948},{"c":54.73,"h":56.565,"l":53.745,"n":7806,"o":56.55,"t":"2026-01-27T05:00:00Z","v":351928,"vw":54.535585},{"c":54.87,"h":55.735,"l":54.68,"n":6698,"o":54.68,"t":"2026-01-28T05:00:00Z","v":246586,"vw":55.059868},{"c":53.31,"h":54.63,"l":52.21,"n":8682,"o":54.63,"t":"2026-01-29T05:00:00Z","v":359185,"vw":53.066077},{"c":53.7,"h":54.27,"l":52.39,"n":8275,"o":53.3,"t":"2026-01-30T05:00:00Z","v":350011,"vw":53.516535},{"c":52.36,"h":55.53,"l":52,"n":18227,"o":53.94,"t":"2026-02-02T05:00:00Z","v":731080,"vw":52.926481},{"c":48.55,"h":52.16,"l":47.89,"n":15878,"o":51.9,"t":"2026-02-03T05:00:00Z","v":652327,"vw":48.781366},{"c":47.85,"h":49.655,"l":46.71,"n":12043,"o":48.05,"t":"2026-02-04T05:00:00Z","v":555014,"vw":48.195021},{"c":46.29,"h":48.75,"l":46.0201,"n":12917,"o":48.15,"t":"2026-02-05T05:00:00Z","v":466989,"vw":46.731399},{"c":47.48,"h":48,"l":45.81,"n":10817,"o":46.91,"t":"2026-02-06T05:00:00Z","v":551621,"vw":47.172826},{"c":48.25,"h":48.72,"l":46.03,"n":18762,"o":47.02,"t":"2026-02-09T05:00:00Z","v":808837,"vw":48.115462},{"c":47.68,"h":53.25,"l":45.71,"n":18929,"o":51.5,"t":"2026-02-10T05:00:00Z","v":1152836,"vw":48.176674},{"c":50.37,"h":50.43,"l":46.34,"n":16453,"o":47.19,"t":"2026-02-11T05:00:00Z","v":897076,"vw":49.039773},{"c":47.71,"h":50.37,"l":47.33,"n":14283,"o":49.81,"t":"2026-02-12T05:00:00Z","v":611580,"vw":48.351082},{"c":49.08,"h":50.28,"l":48.09,"n":11484,"o":48.09,"t":"2026-02-13T05:00:00Z","v":512411,"vw":49.300633},{"c":47.34,"h":49.91,"l":46.77,"n":13306,"o":48.89,"t":"2026-02-17T05:00:00Z","v":658376,"vw":47.606656},{"c":49.51,"h":50.32,"l":46.68,"n":17671,"o":47.36,"t":"2026-02-18T05:00:00Z","v":794419,"vw":49.450334},{"c":49.32,"h":49.75,"l":48,"n":13738,"o":49.2,"t":"2026-02-19T05:00:00Z","v":510375,"vw":49.190037},{"c":49.13,"h":50.1815,"l":48.5,"n":17891,"o":49.08,"t":"2026-02-20T05:00:00Z","v":894514,"vw":49.33893},{"c":46.27,"h":48.68,"l":45.95,"n":12045,"o":48.66,"t":"2026-02-23T05:00:00Z","v":545312,"vw":46.502376},{"c":47.21,"h":48.28,"l":46.025,"n":12191,"o":46.14,"t":"2026-02-24T05:00:00Z","v":571591,"vw":47.273447},{"c":47.84,"h":48.01,"l":46.48,"n":9159,"o":47.21,"t":"2026-02-25T05:00:00Z","v":424521,"vw":47.699493},{"c":48.83,"h":49.49,"l":47.71,"n":12543,"o":48.08,"t":"2026-02-26T05:00:00Z","v":634833,"vw":48.60761},{"c":48.54,"h":48.89,"l":47.39,"n":10873,"o":47.88,"t":"2026-02-27T05:00:00Z","v":574145,"vw":48.41809},{"c":48.96,"h":49.71,"l":47.78,"n":13643,"o":47.78,"t":"2026-03-02T05:00:00Z","v":714376,"vw":49.14278},{"c":50.35,"h":50.76,"l":47.95,"n":11226,"o":48.46,"t":"2026-03-03T05:00:00Z","v":524199,"vw":49.93587},{"c":49.765,"h":50.59,"l":49.0901,"n":11494,"o":50.2,"t":"2026-03-04T05:00:00Z","v":357576,"vw":49.910524},{"c":49.3,"h":50.57,"l":49.05,"n":13122,"o":49.165,"t":"2026-03-05T05:00:00Z","v":464342,"vw":49.552872},{"c":48.16,"h":49.32,"l":47.57,"n":13462,"o":49.19,"t":"2026-03-06T05:00:00Z","v":515509,"vw":48.062881},{"c":47.16,"h":47.955,"l":46.22,"n":11468,"o":47.7,"t":"2026-03-09T04:00:00Z","v":477032,"vw":46.990675},{"c":45.36,"h":46.95,"l":44.54,"n":13210,"o":46.95,"t":"2026-03-10T04:00:00Z","v":443604,"vw":45.388731},{"c":45.01,"h":46.26,"l":44.73,"n":11058,"o":45.39,"t":"2026-03-11T04:00:00Z","v":645978,"vw":45.221835},{"c":44.66,"h":46.04,"l":44.47,"n":9821,"o":44.7,"t":"2026-03-12T04:00:00Z","v":445424,"vw":45.022296},{"c":44.03,"h":45.725,"l":43.3,"n":8306,"o":44.79,"t":"2026-03-13T04:00:00Z","v":323329,"vw":43.997794},{"c":43.5,"h":44.55,"l":43.155,"n":9164,"o":44.35,"t":"2026-03-16T04:00:00Z","v":410638,"vw":43.549505},{"c":43.94,"h":44.96,"l":43.5,"n":8060,"o":43.5,"t":"2026-03-17T04:00:00Z","v":405673,"vw":43.918379},{"c":44.08,"h":44.6,"l":43.335,"n":8704,"o":43.64,"t":"2026-03-18T04:00:00Z","v":479572,"vw":44.060591},{"c":44.29,"h":45.42,"l":43.785,"n":11524,"o":44.06,"t":"2026-03-19T04:00:00Z","v":503830,"vw":44.306409},{"c":44.14,"h":44.4,"l":43.27,"n":9196,"o":44.1,"t":"2026-03-20T04:00:00Z","v":913539,"vw":44.11608},{"c":43.52,"h":45.3,"l":42.81,"n":10897,"o":45,"t":"2026-03-23T04:00:00Z","v":551225,"vw":43.768383},{"c":40.83,"h":42.965,"l":40.165,"n":12071,"o":42.96,"t":"2026-03-24T04:00:00Z","v":687255,"vw":40.857131},{"c":39.355,"h":41.685,"l":38.77,"n":14224,"o":41.59,"t":"2026-03-25T04:00:00Z","v":772711,"vw":39.555205},{"c":39.34,"h":40.04,"l":38.9,"n":16083,"o":39.08,"t":"2026-03-26T04:00:00Z","v":848072,"vw":39.305049},{"c":37.7,"h":38.945,"l":37.434,"n":13383,"o":38.91,"t":"2026-03-27T04:00:00Z","v":621966,"vw":37.829996},{"c":37.88,"h":38.6,"l":37.63,"n":15203,"o":37.9,"t":"2026-03-30T04:00:00Z","v":615571,"vw":37.924626},{"c":38.61,"h":39.12,"l":37.75,"n":11619,"o":38.33,"t":"2026-03-31T04:00:00Z","v":636372,"vw":38.56731},{"c":37.55,"h":39,"l":37.33,"n":12033,"o":38.85,"t":"2026-04-01T04:00:00Z","v":498512,"vw":37.714727},{"c":38.03,"h":38.18,"l":36.105,"n":15043,"o":37.29,"t":"2026-04-02T04:00:00Z","v":609059,"vw":37.750298},{"c":38.87,"h":38.94,"l":37.26,"n":9563,"o":37.83,"t":"2026-04-06T04:00:00Z","v":609335,"vw":38.593839},{"c":38.73,"h":39.87,"l":38.1,"n":9405,"o":38.72,"t":"2026-04-07T04:00:00Z","v":455838,"vw":38.983547},{"c":37.29,"h":40.6,"l":37.02,"n":11887,"o":39.71,"t":"2026-04-08T04:00:00Z","v":548813,"vw":37.759077},{"c":36.16,"h":36.875,"l":35.595,"n":15308,"o":36.795,"t":"2026-04-09T04:00:00Z","v":598631,"vw":36.17496},{"c":34.27,"h":36.155,"l":34.07,"n":14195,"o":35.98,"t":"2026-04-10T04:00:00Z","v":582612,"vw":34.425054},{"c":36.16,"h":36.22,"l":33.95,"n":15589,"o":34.3,"t":"2026-04-13T04:00:00Z","v":787713,"vw":35.720957},{"c":35.88,"h":37.08,"l":35.56,"n":11063,"o":36.46,"t":"2026-04-14T04:00:00Z","v":542477,"vw":36.13814},{"c":37.96,"h":38.66,"l":36,"n":13251,"o":36.36,"t":"2026-04-15T04:00:00Z","v":629955,"vw":37.796066},{"c":38.51,"h":39.05,"l":37.87,"n":10609,"o":38.63,"t":"2026-04-16T04:00:00Z","v":443473,"vw":38.488244},{"c":38.76,"h":39.59,"l":38.48,"n":9476,"o":39.48,"t":"2026-04-17T04:00:00Z","v":388876,"vw":38.838286},{"c":39.08,"h":39.605,"l":38.5,"n":10620,"o":38.63,"t":"2026-04-20T04:00:00Z","v":494308,"vw":39.195478},{"c":38.62,"h":40,"l":38.395,"n":9721,"o":39.2,"t":"2026-04-21T04:00:00Z","v":455797,"vw":38.85608},{"c":39.25,"h":40.04,"l":37.98,"n":13470,"o":38.83,"t":"2026-04-22T04:00:00Z","v":572912,"vw":39.249282},{"c":36.19,"h":39.31,"l":35.35,"n":13190,"o":39.31,"t":"2026-04-23T04:00:00Z","v":580150,"vw":36.068712},{"c":37.49,"h":37.58,"l":35.85,"n":11633,"o":36.19,"t":"2026-04-24T04:00:00Z","v":527071,"vw":37.199741},{"c":37.19,"h":37.745,"l":36.48,"n":15327,"o":37.49,"t":"2026-04-27T04:00:00Z","v":588164,"vw":37.24031},{"c":37.51,"h":38.47,"l":36.96,"n":16015,"o":36.96,"t":"2026-04-28T04:00:00Z","v":634614,"vw":37.590383},{"c":39.04,"h":40.15,"l":36.79,"n":18710,"o":38,"t":"2026-04-29T04:00:00Z","v":956076,"vw":39.055725},{"c":37.17,"h":39.59,"l":36.31,"n":16683,"o":39.57,"t":"2026-04-30T04:00:00Z","v":883001,"vw":37.414303},{"c":37.54,"h":39.72,"l":37.01,"n":13851,"o":37.895,"t":"2026-05-01T04:00:00Z","v":577611,"vw":37.549339},{"c":37.59,"h":39.19,"l":37.04,"n":12745,"o":37.54,"t":"2026-05-04T04:00:00Z","v":497598,"vw":37.735027},{"c":36.75,"h":37.74,"l":36.47,"n":12329,"o":37.48,"t":"2026-05-05T04:00:00Z","v":564021,"vw":36.800833},{"c":35.32,"h":36.38,"l":34.5,"n":15427,"o":36.32,"t":"2026-05-06T04:00:00Z","v":748519,"vw":35.23136},{"c":37.81,"h":38.175,"l":36.06,"n":16654,"o":36.06,"t":"2026-05-07T04:00:00Z","v":800046,"vw":37.692684},{"c":37.5,"h":38.07,"l":35.97,"n":12669,"o":37.29,"t":"2026-05-08T04:00:00Z","v":518193,"vw":37.551514},{"c":34.36,"h":37.265,"l":33.98,"n":14040,"o":36.99,"t":"2026-05-11T04:00:00Z","v":695938,"vw":34.61486},{"c":32.48,"h":34.85,"l":32.2,"n":15324,"o":34.78,"t":"2026-05-12T04:00:00Z","v":646172,"vw":32.834495},{"c":31.34,"h":32,"l":30.97,"n":15221,"o":32,"t":"2026-05-13T04:00:00Z","v":558026,"vw":31.334754},{"c":31.21,"h":31.75,"l":30.85,"n":12241,"o":31.55,"t":"2026-05-14T04:00:00Z","v":631869,"vw":31.341353},{"c":30.85,"h":32.33,"l":30.69,"n":12184,"o":31.7,"t":"2026-05-15T04:00:00Z","v":685685,"vw":31.147087},{"c":32,"h":32.48,"l":30.6,"n":18351,"o":30.8,"t":"2026-05-18T04:00:00Z","v":1077599,"vw":31.985491},{"c":31.44,"h":33.08,"l":31.06,"n":16301,"o":32.76,"t":"2026-05-19T04:00:00Z","v":715727,"vw":31.646565},{"c":31.06,"h":31.47,"l":29.7101,"n":14037,"o":30.76,"t":"2026-05-20T04:00:00Z","v":598450,"vw":31.051969},{"c":29.62,"h":30.68,"l":29.33,"n":11954,"o":30.53,"t":"2026-05-21T04:00:00Z","v":595949,"vw":29.719595},{"c":29.57,"h":30.74,"l":29.42,"n":12095,"o":29.7,"t":"2026-05-22T04:00:00Z","v":584092,"vw":29.796392},{"c":29.69,"h":29.9,"l":28.88,"n":12454,"o":29.21,"t":"2026-05-26T04:00:00Z","v":587102,"vw":29.591088},{"c":30.04,"h":30.6099,"l":29.4,"n":14052,"o":29.68,"t":"2026-05-27T04:00:00Z","v":638191,"vw":29.913991},{"c":30.4,"h":31,"l":29.82,"n":11900,"o":30.535,"t":"2026-05-28T04:00:00Z","v":640916,"vw":30.38981},{"c":30.69,"h":31.36,"l":30.29,"n":17116,"o":30.62,"t":"2026-05-29T04:00:00Z","v":1408906,"vw":30.742758},{"c":32.74,"h":32.93,"l":30.945,"n":19276,"o":31.31,"t":"2026-06-01T04:00:00Z","v":931681,"vw":32.176756},{"c":30.41,"h":32.23,"l":29.205,"n":16304,"o":32.23,"t":"2026-06-02T04:00:00Z","v":769977,"vw":30.131171},{"c":28.11,"h":29.84,"l":27.6,"n":15825,"o":29.84,"t":"2026-06-03T04:00:00Z","v":773887,"vw":28.140804},{"c":28.37,"h":29.66,"l":28.33,"n":15879,"o":29.33,"t":"2026-06-04T04:00:00Z","v":755762,"vw":28.73544},{"c":28.31,"h":29.22,"l":27.54,"n":11868,"o":28.56,"t":"2026-06-05T04:00:00Z","v":566586,"vw":28.220568},{"c":27.66,"h":28.395,"l":27.25,"n":15695,"o":28.395,"t":"2026-06-08T04:00:00Z","v":747455,"vw":27.573446},{"c":27.86,"h":27.98,"l":26.66,"n":15205,"o":27.24,"t":"2026-06-09T04:00:00Z","v":867669,"vw":27.551808},{"c":28.34,"h":28.82,"l":27.19,"n":13188,"o":27.44,"t":"2026-06-10T04:00:00Z","v":606279,"vw":28.321662},{"c":27.36,"h":27.95,"l":26.84,"n":14475,"o":27.81,"t":"2026-06-11T04:00:00Z","v":673959,"vw":27.494034},{"c":27.9,"h":28.075,"l":26.5859,"n":12287,"o":27.215,"t":"2026-06-12T04:00:00Z","v":596740,"vw":27.77418},{"c":27.61,"h":28.5,"l":27.18,"n":10524,"o":28.01,"t":"2026-06-15T04:00:00Z","v":512192,"vw":27.597163},{"c":28.01,"h":28.52,"l":27.34,"n":10291,"o":27.34,"t":"2026-06-16T04:00:00Z","v":514777,"vw":27.921873},{"c":26.77,"h":28.3,"l":26.52,"n":15059,"o":27.48,"t":"2026-06-17T04:00:00Z","v":768218,"vw":27.257911},{"c":27.04,"h":27.39,"l":26.14,"n":19503,"o":26.57,"t":"2026-06-18T04:00:00Z","v":6877966,"vw":27.029691},{"c":26.54,"h":26.915,"l":25.58,"n":20508,"o":26.38,"t":"2026-06-22T04:00:00Z","v":1277334,"vw":26.328126},{"c":26.97,"h":27.84,"l":26.5693,"n":15437,"o":27.07,"t":"2026-06-23T04:00:00Z","v":656338,"vw":27.155494},{"c":27.61,"h":28.38,"l":26.44,"n":12265,"o":26.82,"t":"2026-06-24T04:00:00Z","v":696872,"vw":27.729929},{"c":26.58,"h":28.16,"l":26.54,"n":13382,"o":27.18,"t":"2026-06-25T04:00:00Z","v":615321,"vw":26.930504},{"c":29.23,"h":29.45,"l":26.57,"n":12083,"o":26.57,"t":"2026-06-26T04:00:00Z","v":1492074,"vw":28.925882},{"c":29.37,"h":29.93,"l":28.67,"n":14084,"o":29.76,"t":"2026-06-29T04:00:00Z","v":790959,"vw":29.228362},{"c":29.62,"h":29.82,"l":28.7001,"n":11867,"o":28.97,"t":"2026-06-30T04:00:00Z","v":788372,"vw":29.475496},{"c":30.1,"h":31.27,"l":30.05,"n":13393,"o":30.05,"t":"2026-07-01T04:00:00Z","v":700894,"vw":30.545578},{"c":30.09,"h":31.3,"l":30.02,"n":12180,"o":30.13,"t":"2026-07-02T04:00:00Z","v":706269,"vw":30.418797},{"c":29.27,"h":29.82,"l":28.775,"n":11028,"o":29.5,"t":"2026-07-06T04:00:00Z","v":534157,"vw":29.308884},{"c":30.14,"h":30.92,"l":30.0201,"n":10928,"o":30.15,"t":"2026-07-07T04:00:00Z","v":520836,"vw":30.349729},{"c":28.63,"h":30.23,"l":28.56,"n":13009,"o":29.82,"t":"2026-07-08T04:00:00Z","v":610938,"vw":28.911098},{"c":29.24,"h":29.265,"l":27.1,"n":11352,"o":27.51,"t":"2026-07-09T04:00:00Z","v":638110,"vw":28.666889},{"c":29.59,"h":30.11,"l":28.8,"n":10570,"o":29.29,"t":"2026-07-10T04:00:00Z","v":482107,"vw":29.427764},{"c":31.03,"h":31.49,"l":30.2,"n":9713,"o":30.31,"t":"2026-07-13T04:00:00Z","v":454726,"vw":31.021348},{"c":29.9,"h":30.22,"l":29.45,"n":10134,"o":30.035,"t":"2026-07-14T04:00:00Z","v":499176,"vw":29.911007},{"c":31.55,"h":32.0399,"l":30.33,"n":10833,"o":30.33,"t":"2026-07-15T04:00:00Z","v":532681,"vw":31.445},{"c":33.03,"h":33.97,"l":31.61,"n":15056,"o":32.22,"t":"2026-07-16T04:00:00Z","v":738513,"vw":33.073182},{"c":32.4,"h":33.77,"l":31.76,"n":15347,"o":32.66,"t":"2026-07-17T04:00:00Z","v":836543,"vw":32.42753},{"c":32.68,"h":32.895,"l":31.2,"n":11658,"o":32.07,"t":"2026-07-20T04:00:00Z","v":567082,"vw":32.512374},{"c":31.53,"h":32.77,"l":31.0901,"n":10893,"o":31.47,"t":"2026-07-21T04:00:00Z","v":525156,"vw":31.535238},{"c":30.92,"h":31.7,"l":30.19,"n":13208,"o":31.58,"t":"2026-07-22T04:00:00Z","v":664835,"vw":30.763365},{"c":31.25,"h":32.17,"l":30.87,"n":13840,"o":30.97,"t":"2026-07-23T04:00:00Z","v":678306,"vw":31.252071},{"c":32.71,"h":33.25,"l":31.275,"n":11774,"o":31.75,"t":"2026-07-24T04:00:00Z","v":630652,"vw":32.762116},{"c":34.55,"h":35.5899,"l":33.03,"n":15070,"o":33.03,"t":"2026-07-27T04:00:00Z","v":786722,"vw":34.731808},{"c":35.93,"h":36.53,"l":34.87,"n":20495,"o":35,"t":"2026-07-28T04:00:00Z","v":1216924,"vw":35.97011},{"c":42.18,"h":44.34,"l":36.61,"n":29865,"o":36.97,"t":"2026-07-29T04:00:00Z","v":1783853,"vw":42.532234},{"c":40.08,"h":42.7575,"l":39.2,"n":20360,"o":42.11,"t":"2026-07-30T04:00:00Z","v":1113555,"vw":40.368415},{"c":42.8,"h":43.13,"l":38.74,"n":16189,"o":39.27,"t":"2026-07-31T04:00:00Z","v":920040,"vw":42.064466},{"c":44.37,"h":46.04,"l":43.92,"n":16233,"o":44.24,"t":"2026-08-03T04:00:00Z","v":785547,"vw":44.570626},{"c":45.5,"h":45.65,"l":42.63,"n":13982,"o":42.63,"t":"2026-08-04T04:00:00Z","v":594411,"vw":45.12293},{"c":45.89,"h":46.19,"l":45.04,"n":12112,"o":45.57,"t":"2026-08-05T04:00:00Z","v":673243,"vw":45.726701},{"c":46.36,"h":46.61,"l":44.6,"n":13064,"o":45.69,"t":"2026-08-06T04:00:00Z","v":650102,"vw":45.928616},{"c":45.87,"h":47.77,"l":45.48,"n":11393,"o":46.31,"t":"2026-08-07T04:00:00Z","v":486586,"vw":46.031497},{"c":45.96,"h":46.91,"l":44.1,"n":13102,"o":45.03,"t":"2026-08-10T04:00:00Z","v":721277,"vw":46.140786},{"c":45.45,"h":46.71,"l":44.84,"n":11474,"o":45.2,"t":"2026-08-11T04:00:00Z","v":405285,"vw":45.55215},{"c":44.67,"h":45.22,"l":43.55,"n":10013,"o":44.7,"t":"2026-08-12T04:00:00Z","v":484922,"vw":44.337144},{"c":46.21,"h":46.44,"l":43.97,"n":8899,"o":44.42,"t":"2026-08-13T04:00:00Z","v":464709,"vw":45.415648},{"c":45.25,"h":46.75,"l":45.16,"n":8615,"o":46.75,"t":"2026-08-14T04:00:00Z","v":401899,"vw":45.558533},{"c":43.39,"h":45.02,"l":43.135,"n":10382,"o":44.57,"t":"2026-08-17T04:00:00Z","v":548030,"vw":43.560283},{"c":44.36,"h":45.43,"l":43.42,"n":9478,"o":44.19,"t":"2026-08-18T04:00:00Z","v":392007,"vw":44.625086},{"c":46.16,"h":46.765,"l":44.54,"n":9761,"o":44.54,"t":"2026-08-19T04:00:00Z","v":454198,"vw":46.307691},{"c":46.4,"h":47.27,"l":46,"n":10419,"o":46.07,"t":"2026-08-20T04:00:00Z","v":470731,"vw":46.646712},{"c":47.52,"h":48.25,"l":45.86,"n":8080,"o":46.45,"t":"2026-08-21T04:00:00Z","v":340507,"vw":47.334704},{"c":48.07,"h":48.67,"l":47.49,"n":9049,"o":47.72,"t":"2026-08-24T04:00:00Z","v":394187,"vw":48.158373},{"c":47.42,"h":48.04,"l":46.1,"n":9306,"o":47.19,"t":"2026-08-25T04:00:00Z","v":315224,"vw":47.369606},{"c":47.09,"h":47.5761,"l":46.35,"n":8819,"o":46.695,"t":"2026-08-26T04:00:00Z","v":323309,"vw":47.045776},{"c":48.57,"h":49.24,"l":47.43,"n":10023,"o":47.79,"t":"2026-08-27T04:00:00Z","v":376852,"vw":48.641732},{"c":48.62,"h":49.54,"l":48.1,"n":9041,"o":48.1,"t":"2026-08-28T04:00:00Z","v":294078,"vw":48.765635},{"c":48.06,"h":48.64,"l":47.65,"n":7107,"o":48.02,"t":"2026-08-31T04:00:00Z","v":349172,"vw":48.151401},{"c":47.78,"h":48.25,"l":47.215,"n":8880,"o":47.86,"t":"2026-09-01T04:00:00Z","v":371219,"vw":47.771153},{"c":47.47,"h":49.195,"l":46.92,"n":9794,"o":47.61,"t":"2026-09-02T04:00:00Z","v":391445,"vw":47.47124},{"c":48.46,"h":49.47,"l":47.545,"n":9141,"o":48.63,"t":"2026-09-03T04:00:00Z","v":307762,"vw":48.538567},{"c":47.1,"h":48.46,"l":46.26,"n":7923,"o":48.22,"t":"2026-09-04T04:00:00Z","v":276890,"vw":47.134415},{"c":45.26,"h":46.45,"l":45.0281,"n":11279,"o":46.45,"t":"2026-09-08T04:00:00Z","v":308776,"vw":45.328518},{"c":44.07,"h":45.715,"l":43.83,"n":9612,"o":44.89,"t":"2026-09-09T04:00:00Z","v":401390,"vw":44.231385},{"c":44.22,"h":44.81,"l":43.57,"n":8129,"o":44.14,"t":"2026-09-10T04:00:00Z","v":326076,"vw":44.337456},{"c":45.48,"h":45.61,"l":44,"n":7339,"o":44.26,"t":"2026-09-11T04:00:00Z","v":294289,"vw":45.234054},{"c":45.67,"h":47.43,"l":45.1,"n":10485,"o":46.73,"t":"2026-09-14T04:00:00Z","v":427234,"vw":45.708491},{"c":45.08,"h":46.685,"l":44.86,"n":10925,"o":46.23,"t":"2026-09-15T04:00:00Z","v":489493,"vw":45.461628},{"c":44.82,"h":45.47,"l":44.11,"n":9419,"o":44.4,"t":"2026-09-16T04:00:00Z","v":366693,"vw":44.887817},{"c":43.34,"h":44.705,"l":43.28,"n":8774,"o":44.44,"t":"2026-09-17T04:00:00Z","v":334817,"vw":43.731736},{"c":42.85,"h":43.44,"l":42.57,"n":8369,"o":42.975,"t":"2026-09-18T04:00:00Z","v":1665610,"vw":42.885195},{"c":43.04,"h":43.55,"l":42.76,"n":10623,"o":43,"t":"2026-09-21T04:00:00Z","v":421759,"vw":43.025316},{"c":42.13,"h":44,"l":41.76,"n":10677,"o":43.91,"t":"2026-09-22T04:00:00Z","v":537745,"vw":42.209454},{"c":42.89,"h":42.99,"l":42.05,"n":10582,"o":42.28,"t":"2026-09-23T04:00:00Z","v":436645,"vw":42.673221},{"c":43.27,"h":43.555,"l":42.41,"n":9805,"o":43,"t":"2026-09-24T04:00:00Z","v":380896,"vw":43.036118},{"c":43.19,"h":43.88,"l":43.03,"n":6916,"o":43.17,"t":"2026-09-25T04:00:00Z","v":277777,"vw":43.329683},{"c":42.36,"h":43.06,"l":41.5,"n":7411,"o":43.06,"t":"2026-09-28T04:00:00Z","v":321790,"vw":42.268609},{"c":41.43,"h":42.33,"l":40.82,"n":8538,"o":42.28,"t":"2026-09-29T04:00:00Z","v":380555,"vw":41.420746},{"c":41.62,"h":42.2,"l":41.055,"n":7750,"o":41.4,"t":"2026-09-30T04:00:00Z","v":330430,"vw":41.675422},{"c":42.55,"h":43.31,"l":41.865,"n":8697,"o":42.38,"t":"2026-10-01T04:00:00Z","v":341661,"vw":42.636443},{"c":41.76,"h":42.94,"l":41.56,"n":9222,"o":42.94,"t":"2026-10-02T04:00:00Z","v":285571,"vw":41.978501},{"c":43.31,"h":43.59,"l":41.175,"n":11191,"o":41.59,"t":"2026-10-05T04:00:00Z","v":582132,"vw":42.983284},{"c":43.51,"h":43.95,"l":43,"n":7387,"o":43.59,"t":"2026-10-06T04:00:00Z","v":328159,"vw":43.477525},{"c":44.52,"h":45.02,"l":43.255,"n":7614,"o":43.36,"t":"2026-10-07T04:00:00Z","v":306673,"vw":44.391711},{"c":44.84,"h":45.11,"l":43.81,"n":7558,"o":44.39,"t":"2026-10-08T04:00:00Z","v":341515,"vw":44.688074},{"c":45.48,"h":45.74,"l":44.47,"n":6859,"o":44.93,"t":"2026-10-09T04:00:00Z","v":331861,"vw":45.169216},{"c":46.75,"h":46.945,"l":45.46,"n":7034,"o":45.55,"t":"2026-10-12T04:00:00Z","v":398457,"vw":46.605708},{"c":48.06,"h":48.5,"l":46.81,"n":9025,"o":47,"t":"2026-10-13T04:00:00Z","v":533074,"vw":48.036496},{"c":48.86,"h":49.26,"l":47.325,"n":11535,"o":47.64,"t":"2026-10-14T04:00:00Z","v":480885,"vw":48.660355},{"c":51.39,"h":51.48,"l":49.58,"n":14505,"o":49.58,"t":"2026-10-15T04:00:00Z","v":790286,"vw":50.797674},{"c":51.65,"h":52.19,"l":50.7,"n":11255,"o":52,"t":"2026-10-16T04:00:00Z","v":573710,"vw":51.533081},{"c":53.24,"h":53.585,"l":50.58,"n":11181,"o":50.63,"t":"2026-10-19T04:00:00Z","v":428814,"vw":52.937662},{"c":53.57,"h":54.66,"l":53.14,"n":10116,"o":53.95,"t":"2026-10-20T04:00:00Z","v":477023,"vw":53.65971},{"c":53.68,"h":54.53,"l":53.08,"n":10370,"o":53.08,"t":"2026-10-21T04:00:00Z","v":530101,"vw":53.777971},{"c":56.48,"h":56.65,"l":53.97,"n":11189,"o":54.23,"t":"2026-10-22T04:00:00Z","v":624941,"vw":56.095663}],"volatilityBars":[{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-09-22T12:30:00Z","v":100,"vw":43.35},{"c":43.17,"h":44,"l":43.17,"n":74,"o":43.91,"t":"2026-09-22T13:30:00Z","v":5727,"vw":43.70254},{"c":43.09,"h":43.51,"l":42.84,"n":388,"o":43.13,"t":"2026-09-22T13:45:00Z","v":12728,"vw":43.233512},{"c":43.09,"h":43.355,"l":43.035,"n":230,"o":43.145,"t":"2026-09-22T14:00:00Z","v":4687,"vw":43.188154},{"c":42.57,"h":43.24,"l":42.57,"n":366,"o":43.06,"t":"2026-09-22T14:15:00Z","v":13275,"vw":42.912439},{"c":42.45,"h":42.6,"l":42.27,"n":249,"o":42.6,"t":"2026-09-22T14:30:00Z","v":11059,"vw":42.466914},{"c":42.16,"h":42.455,"l":42.1201,"n":404,"o":42.45,"t":"2026-09-22T14:45:00Z","v":15768,"vw":42.240135},{"c":41.96,"h":42.19,"l":41.96,"n":298,"o":42.145,"t":"2026-09-22T15:00:00Z","v":7274,"vw":42.076016},{"c":41.97,"h":42.09,"l":41.8,"n":552,"o":41.96,"t":"2026-09-22T15:15:00Z","v":36142,"vw":41.954705},{"c":41.865,"h":42.03,"l":41.76,"n":350,"o":42,"t":"2026-09-22T15:30:00Z","v":12427,"vw":41.883124},{"c":41.83,"h":41.935,"l":41.83,"n":233,"o":41.89,"t":"2026-09-22T15:45:00Z","v":10761,"vw":41.898083},{"c":42,"h":42,"l":41.8,"n":277,"o":41.8,"t":"2026-09-22T16:00:00Z","v":8601,"vw":41.911153},{"c":42.11,"h":42.11,"l":41.966,"n":270,"o":42.01,"t":"2026-09-22T16:15:00Z","v":16509,"vw":42.013206},{"c":42.18,"h":42.21,"l":42.12,"n":166,"o":42.125,"t":"2026-09-22T16:30:00Z","v":5398,"vw":42.160448},{"c":42.21,"h":42.34,"l":42.185,"n":314,"o":42.185,"t":"2026-09-22T16:45:00Z","v":15122,"vw":42.243335},{"c":42.06,"h":42.19,"l":42,"n":297,"o":42.19,"t":"2026-09-22T17:00:00Z","v":6168,"vw":42.089312},{"c":42.13,"h":42.289,"l":42.075,"n":270,"o":42.075,"t":"2026-09-22T17:15:00Z","v":18556,"vw":42.200012},{"c":42.21,"h":42.21,"l":42.13,"n":89,"o":42.13,"t":"2026-09-22T17:30:00Z","v":1904,"vw":42.177273},{"c":42.345,"h":42.345,"l":42.055,"n":500,"o":42.24,"t":"2026-09-22T17:45:00Z","v":28572,"vw":42.201313},{"c":42.25,"h":42.34,"l":42.25,"n":242,"o":42.29,"t":"2026-09-22T18:00:00Z","v":5803,"vw":42.27903},{"c":42.145,"h":42.26,"l":42.095,"n":212,"o":42.26,"t":"2026-09-22T18:15:00Z","v":4878,"vw":42.186514},{"c":42.18,"h":42.28,"l":42.145,"n":280,"o":42.145,"t":"2026-09-22T18:30:00Z","v":9453,"vw":42.224494},{"c":42.05,"h":42.19,"l":42.05,"n":340,"o":42.175,"t":"2026-09-22T18:45:00Z","v":11894,"vw":42.140687},{"c":42.28,"h":42.36,"l":42.06,"n":596,"o":42.09,"t":"2026-09-22T19:00:00Z","v":27046,"vw":42.257133},{"c":42.45,"h":42.45,"l":42.29,"n":383,"o":42.29,"t":"2026-09-22T19:15:00Z","v":10364,"vw":42.367419},{"c":42.14,"h":42.475,"l":42.14,"n":468,"o":42.47,"t":"2026-09-22T19:30:00Z","v":13935,"vw":42.324793},{"c":42.17,"h":42.25,"l":41.985,"n":1359,"o":42.22,"t":"2026-09-22T19:45:00Z","v":54860,"vw":42.130753},{"c":42.13,"h":42.13,"l":42.13,"n":26,"o":42.13,"t":"2026-09-22T20:00:00Z","v":154390,"vw":42.13},{"c":42.92,"h":42.92,"l":42.05,"n":125,"o":42.21,"t":"2026-09-23T13:30:00Z","v":10116,"vw":42.327021},{"c":42.485,"h":42.68,"l":42.2,"n":209,"o":42.45,"t":"2026-09-23T13:45:00Z","v":9555,"vw":42.401546},{"c":42.35,"h":42.54,"l":42.08,"n":221,"o":42.485,"t":"2026-09-23T14:00:00Z","v":9604,"vw":42.288991},{"c":42.5,"h":42.67,"l":42.19,"n":265,"o":42.35,"t":"2026-09-23T14:15:00Z","v":35741,"vw":42.30234},{"c":42.46,"h":42.57,"l":42.39,"n":303,"o":42.57,"t":"2026-09-23T14:30:00Z","v":11870,"vw":42.474358},{"c":42.8375,"h":42.8375,"l":42.48,"n":364,"o":42.51,"t":"2026-09-23T14:45:00Z","v":16362,"vw":42.593826},{"c":42.58,"h":42.89,"l":42.58,"n":234,"o":42.75,"t":"2026-09-23T15:00:00Z","v":6594,"vw":42.746309},{"c":42.56,"h":42.59,"l":42.47,"n":259,"o":42.5,"t":"2026-09-23T15:15:00Z","v":5009,"vw":42.515867},{"c":42.54,"h":42.68,"l":42.44,"n":321,"o":42.485,"t":"2026-09-23T15:30:00Z","v":12643,"vw":42.550039},{"c":42.75,"h":42.77,"l":42.595,"n":237,"o":42.595,"t":"2026-09-23T15:45:00Z","v":8554,"vw":42.673972},{"c":42.915,"h":42.94,"l":42.75,"n":433,"o":42.75,"t":"2026-09-23T16:00:00Z","v":18686,"vw":42.828559},{"c":42.905,"h":42.99,"l":42.7,"n":489,"o":42.915,"t":"2026-09-23T16:15:00Z","v":35879,"vw":42.885081},{"c":42.805,"h":42.93,"l":42.79,"n":229,"o":42.85,"t":"2026-09-23T16:30:00Z","v":5754,"vw":42.829231},{"c":42.94,"h":42.96,"l":42.78,"n":225,"o":42.81,"t":"2026-09-23T16:45:00Z","v":6502,"vw":42.859049},{"c":42.8,"h":42.98,"l":42.76,"n":247,"o":42.98,"t":"2026-09-23T17:00:00Z","v":5501,"vw":42.877151},{"c":42.74,"h":42.83,"l":42.74,"n":154,"o":42.8,"t":"2026-09-23T17:15:00Z","v":4499,"vw":42.765316},{"c":42.71,"h":42.745,"l":42.65,"n":225,"o":42.745,"t":"2026-09-23T17:30:00Z","v":5924,"vw":42.687795},{"c":42.73,"h":42.765,"l":42.66,"n":286,"o":42.72,"t":"2026-09-23T17:45:00Z","v":9025,"vw":42.735044},{"c":42.675,"h":42.76,"l":42.63,"n":385,"o":42.73,"t":"2026-09-23T18:00:00Z","v":15526,"vw":42.724723},{"c":42.64,"h":42.75,"l":42.605,"n":307,"o":42.67,"t":"2026-09-23T18:15:00Z","v":9313,"vw":42.665339},{"c":42.55,"h":42.65,"l":42.52,"n":222,"o":42.65,"t":"2026-09-23T18:30:00Z","v":6597,"vw":42.562649},{"c":42.57,"h":42.65,"l":42.5,"n":265,"o":42.525,"t":"2026-09-23T18:45:00Z","v":10169,"vw":42.568592},{"c":42.565,"h":42.62,"l":42.53,"n":225,"o":42.6,"t":"2026-09-23T19:00:00Z","v":8647,"vw":42.579338},{"c":42.64,"h":42.6925,"l":42.565,"n":377,"o":42.6099,"t":"2026-09-23T19:15:00Z","v":17733,"vw":42.612662},{"c":42.71,"h":42.71,"l":42.6,"n":322,"o":42.675,"t":"2026-09-23T19:30:00Z","v":9860,"vw":42.639891},{"c":42.86,"h":42.915,"l":42.58,"n":1832,"o":42.675,"t":"2026-09-23T19:45:00Z","v":65792,"vw":42.756581},{"c":42.89,"h":42.89,"l":42.89,"n":28,"o":42.89,"t":"2026-09-23T20:00:00Z","v":57213,"vw":42.89},{"c":42.71,"h":43.18,"l":42.71,"n":160,"o":43,"t":"2026-09-24T13:30:00Z","v":8561,"vw":42.949728},{"c":42.535,"h":42.635,"l":42.41,"n":150,"o":42.4302,"t":"2026-09-24T13:45:00Z","v":3368,"vw":42.559841},{"c":42.605,"h":42.71,"l":42.55,"n":115,"o":42.55,"t":"2026-09-24T14:00:00Z","v":3852,"vw":42.586008},{"c":42.75,"h":42.8175,"l":42.555,"n":391,"o":42.57,"t":"2026-09-24T14:15:00Z","v":18619,"vw":42.65482},{"c":42.725,"h":42.91,"l":42.66,"n":194,"o":42.77,"t":"2026-09-24T14:30:00Z","v":4568,"vw":42.795182},{"c":42.87,"h":42.87,"l":42.69,"n":311,"o":42.69,"t":"2026-09-24T14:45:00Z","v":19521,"vw":42.721318},{"c":42.76,"h":42.81,"l":42.76,"n":136,"o":42.81,"t":"2026-09-24T15:00:00Z","v":3021,"vw":42.780248},{"c":42.69,"h":42.74,"l":42.68,"n":131,"o":42.74,"t":"2026-09-24T15:15:00Z","v":2889,"vw":42.708333},{"c":42.72,"h":42.9,"l":42.62,"n":349,"o":42.72,"t":"2026-09-24T15:30:00Z","v":11837,"vw":42.738926},{"c":42.7,"h":42.92,"l":42.57,"n":154,"o":42.61,"t":"2026-09-24T15:45:00Z","v":13550,"vw":42.826092},{"c":43.02,"h":43.02,"l":42.6701,"n":285,"o":42.735,"t":"2026-09-24T16:00:00Z","v":12808,"vw":42.857679},{"c":43.285,"h":43.555,"l":43.095,"n":441,"o":43.095,"t":"2026-09-24T16:15:00Z","v":20505,"vw":43.298938},{"c":43.15,"h":43.28,"l":43.15,"n":284,"o":43.28,"t":"2026-09-24T16:30:00Z","v":8974,"vw":43.228254},{"c":43.16,"h":43.27,"l":43.1,"n":161,"o":43.16,"t":"2026-09-24T16:45:00Z","v":4917,"vw":43.173208},{"c":43.01,"h":43.14,"l":43.01,"n":196,"o":43.13,"t":"2026-09-24T17:00:00Z","v":6244,"vw":43.067194},{"c":42.975,"h":43.18,"l":42.94,"n":435,"o":43.07,"t":"2026-09-24T17:15:00Z","v":14928,"vw":43.040276},{"c":42.915,"h":43.02,"l":42.9,"n":265,"o":43.02,"t":"2026-09-24T17:30:00Z","v":8296,"vw":42.931454},{"c":43,"h":43.01,"l":42.87,"n":186,"o":42.915,"t":"2026-09-24T17:45:00Z","v":6496,"vw":42.936245},{"c":42.92,"h":43.005,"l":42.87,"n":190,"o":43,"t":"2026-09-24T18:00:00Z","v":6267,"vw":42.931123},{"c":42.87,"h":42.93,"l":42.83,"n":225,"o":42.92,"t":"2026-09-24T18:15:00Z","v":7049,"vw":42.878853},{"c":42.81,"h":42.92,"l":42.78,"n":277,"o":42.9,"t":"2026-09-24T18:30:00Z","v":8793,"vw":42.867675},{"c":42.76,"h":42.88,"l":42.715,"n":209,"o":42.825,"t":"2026-09-24T18:45:00Z","v":9365,"vw":42.831337},{"c":42.79,"h":42.84,"l":42.75,"n":260,"o":42.76,"t":"2026-09-24T19:00:00Z","v":6578,"vw":42.783695},{"c":42.73,"h":42.79,"l":42.7,"n":231,"o":42.76,"t":"2026-09-24T19:15:00Z","v":6222,"vw":42.752884},{"c":43.025,"h":43.04,"l":42.775,"n":537,"o":42.775,"t":"2026-09-24T19:30:00Z","v":14292,"vw":42.95617},{"c":43.27,"h":43.385,"l":42.97,"n":1510,"o":42.99,"t":"2026-09-24T19:45:00Z","v":56051,"vw":43.230207},{"c":43.27,"h":43.27,"l":43.27,"n":26,"o":43.27,"t":"2026-09-24T20:00:00Z","v":73813,"vw":43.27},{"c":43.49,"h":43.49,"l":43.1,"n":84,"o":43.1,"t":"2026-09-25T13:30:00Z","v":8669,"vw":43.17962},{"c":43.66,"h":43.84,"l":43.15,"n":107,"o":43.56,"t":"2026-09-25T13:45:00Z","v":8840,"vw":43.604913},{"c":43.66,"h":43.66,"l":43.245,"n":92,"o":43.655,"t":"2026-09-25T14:00:00Z","v":3617,"vw":43.556879},{"c":43.65,"h":43.88,"l":43.65,"n":75,"o":43.75,"t":"2026-09-25T14:15:00Z","v":2022,"vw":43.799231},{"c":43.55,"h":43.755,"l":43.52,"n":123,"o":43.75,"t":"2026-09-25T14:30:00Z","v":6543,"vw":43.639327},{"c":43.64,"h":43.64,"l":43.5103,"n":74,"o":43.57,"t":"2026-09-25T14:45:00Z","v":3195,"vw":43.548362},{"c":43.42,"h":43.6,"l":43.315,"n":136,"o":43.59,"t":"2026-09-25T15:00:00Z","v":4730,"vw":43.44708},{"c":43.35,"h":43.42,"l":43.31,"n":64,"o":43.42,"t":"2026-09-25T15:15:00Z","v":1894,"vw":43.380961},{"c":43.2,"h":43.46,"l":43.2,"n":151,"o":43.395,"t":"2026-09-25T15:30:00Z","v":5426,"vw":43.34038},{"c":43.43,"h":43.43,"l":43.21,"n":124,"o":43.21,"t":"2026-09-25T15:45:00Z","v":4515,"vw":43.33724},{"c":43.59,"h":43.59,"l":43.4,"n":186,"o":43.465,"t":"2026-09-25T16:00:00Z","v":6800,"vw":43.45966},{"c":43.63,"h":43.64,"l":43.56,"n":99,"o":43.56,"t":"2026-09-25T16:15:00Z","v":4693,"vw":43.615669},{"c":43.82,"h":43.82,"l":43.68,"n":159,"o":43.68,"t":"2026-09-25T16:30:00Z","v":4627,"vw":43.747748},{"c":43.66,"h":43.82,"l":43.63,"n":163,"o":43.82,"t":"2026-09-25T16:45:00Z","v":4524,"vw":43.696673},{"c":43.675,"h":43.7,"l":43.675,"n":32,"o":43.68,"t":"2026-09-25T17:00:00Z","v":581,"vw":43.685},{"c":43.6405,"h":43.6908,"l":43.63,"n":98,"o":43.69,"t":"2026-09-25T17:15:00Z","v":2910,"vw":43.673436},{"c":43.7,"h":43.7,"l":43.635,"n":203,"o":43.7,"t":"2026-09-25T17:30:00Z","v":6377,"vw":43.664741},{"c":43.705,"h":43.739,"l":43.65,"n":150,"o":43.73,"t":"2026-09-25T17:45:00Z","v":4368,"vw":43.707146},{"c":43.65,"h":43.705,"l":43.65,"n":52,"o":43.705,"t":"2026-09-25T18:00:00Z","v":1307,"vw":43.6815},{"c":43.5,"h":43.7,"l":43.475,"n":279,"o":43.695,"t":"2026-09-25T18:15:00Z","v":9703,"vw":43.589782},{"c":43.56,"h":43.56,"l":43.475,"n":178,"o":43.53,"t":"2026-09-25T18:30:00Z","v":3862,"vw":43.515889},{"c":43.5,"h":43.55,"l":43.5,"n":144,"o":43.52,"t":"2026-09-25T18:45:00Z","v":3124,"vw":43.519167},{"c":43.28,"h":43.495,"l":43.28,"n":312,"o":43.49,"t":"2026-09-25T19:00:00Z","v":7876,"vw":43.415153},{"c":43.12,"h":43.3,"l":43.03,"n":195,"o":43.27,"t":"2026-09-25T19:15:00Z","v":5715,"vw":43.142546},{"c":43.24,"h":43.27,"l":43.11,"n":340,"o":43.11,"t":"2026-09-25T19:30:00Z","v":9447,"vw":43.207156},{"c":43.22,"h":43.325,"l":43.04,"n":1418,"o":43.23,"t":"2026-09-25T19:45:00Z","v":49827,"vw":43.208995},{"c":43.19,"h":43.19,"l":43.19,"n":19,"o":43.19,"t":"2026-09-25T20:00:00Z","v":85234,"vw":43.19},{"c":41.57,"h":43.06,"l":41.5,"n":139,"o":43.06,"t":"2026-09-28T13:30:00Z","v":11732,"vw":42.566562},{"c":41.985,"h":42.04,"l":41.65,"n":188,"o":41.65,"t":"2026-09-28T13:45:00Z","v":8427,"vw":41.842432},{"c":42.45,"h":42.565,"l":42.06,"n":224,"o":42.125,"t":"2026-09-28T14:00:00Z","v":6853,"vw":42.335529},{"c":42.395,"h":42.43,"l":42.32,"n":85,"o":42.38,"t":"2026-09-28T14:15:00Z","v":2302,"vw":42.380432},{"c":42.135,"h":42.43,"l":42.11,"n":124,"o":42.405,"t":"2026-09-28T14:30:00Z","v":3715,"vw":42.279261},{"c":42.115,"h":42.255,"l":42,"n":200,"o":42.07,"t":"2026-09-28T14:45:00Z","v":8463,"vw":42.120391},{"c":42.1,"h":42.2,"l":42.03,"n":223,"o":42.11,"t":"2026-09-28T15:00:00Z","v":9311,"vw":42.108777},{"c":42.27,"h":42.345,"l":42.17,"n":187,"o":42.17,"t":"2026-09-28T15:15:00Z","v":6743,"vw":42.240888},{"c":42.2125,"h":42.3,"l":42.18,"n":110,"o":42.265,"t":"2026-09-28T15:30:00Z","v":4188,"vw":42.243235},{"c":42.035,"h":42.165,"l":42.035,"n":113,"o":42.14,"t":"2026-09-28T15:45:00Z","v":3541,"vw":42.111833},{"c":42.095,"h":42.13,"l":41.98,"n":109,"o":41.99,"t":"2026-09-28T16:00:00Z","v":4370,"vw":42.04316},{"c":42.255,"h":42.31,"l":42.095,"n":256,"o":42.095,"t":"2026-09-28T16:15:00Z","v":7926,"vw":42.220281},{"c":42.195,"h":42.22,"l":42.15,"n":165,"o":42.21,"t":"2026-09-28T16:30:00Z","v":6872,"vw":42.194008},{"c":42.3,"h":42.33,"l":42.22,"n":168,"o":42.25,"t":"2026-09-28T16:45:00Z","v":7023,"vw":42.286797},{"c":42.37,"h":42.42,"l":42.17,"n":178,"o":42.26,"t":"2026-09-28T17:00:00Z","v":6793,"vw":42.29029},{"c":42.22,"h":42.38,"l":42.22,"n":54,"o":42.38,"t":"2026-09-28T17:15:00Z","v":1705,"vw":42.319763},{"c":42.205,"h":42.33,"l":42.14,"n":206,"o":42.17,"t":"2026-09-28T17:30:00Z","v":6507,"vw":42.226811},{"c":42.15,"h":42.18,"l":42.09,"n":138,"o":42.15,"t":"2026-09-28T17:45:00Z","v":4689,"vw":42.144383},{"c":42.11,"h":42.18,"l":42.07,"n":324,"o":42.11,"t":"2026-09-28T18:00:00Z","v":14743,"vw":42.129909},{"c":42.17,"h":42.23,"l":42.13,"n":199,"o":42.15,"t":"2026-09-28T18:15:00Z","v":6387,"vw":42.180364},{"c":42.24,"h":42.25,"l":42.17,"n":134,"o":42.17,"t":"2026-09-28T18:30:00Z","v":4961,"vw":42.221258},{"c":42.155,"h":42.215,"l":42.155,"n":249,"o":42.2,"t":"2026-09-28T18:45:00Z","v":6709,"vw":42.18967},{"c":42.03,"h":42.19,"l":42.03,"n":191,"o":42.15,"t":"2026-09-28T19:00:00Z","v":7293,"vw":42.105935},{"c":42.105,"h":42.13,"l":42.03,"n":303,"o":42.06,"t":"2026-09-28T19:15:00Z","v":10417,"vw":42.084185},{"c":42.205,"h":42.23,"l":42.08,"n":507,"o":42.095,"t":"2026-09-28T19:30:00Z","v":15985,"vw":42.155164},{"c":42.36,"h":42.45,"l":42.18,"n":1193,"o":42.215,"t":"2026-09-28T19:45:00Z","v":44000,"vw":42.342682},{"c":42.36,"h":42.36,"l":42.36,"n":25,"o":42.36,"t":"2026-09-28T20:00:00Z","v":73939,"vw":42.36},{"c":42.3,"h":42.6,"l":42.3,"n":35,"o":42.58,"t":"2026-09-29T12:15:00Z","v":8850,"vw":42.484342},{"c":42.7513,"h":42.7513,"l":42.7513,"n":1,"o":42.7513,"t":"2026-09-29T13:00:00Z","v":100,"vw":42.7513},{"c":41.98,"h":42.33,"l":41.89,"n":101,"o":42.28,"t":"2026-09-29T13:30:00Z","v":6422,"vw":42.18174},{"c":41.965,"h":41.98,"l":41.7,"n":96,"o":41.98,"t":"2026-09-29T13:45:00Z","v":2691,"vw":41.917027},{"c":42.115,"h":42.155,"l":41.91,"n":130,"o":41.91,"t":"2026-09-29T14:00:00Z","v":4377,"vw":42.077222},{"c":41.835,"h":42.115,"l":41.78,"n":173,"o":42.11,"t":"2026-09-29T14:15:00Z","v":11426,"vw":41.873517},{"c":41.82,"h":41.89,"l":41.57,"n":256,"o":41.7113,"t":"2026-09-29T14:30:00Z","v":12349,"vw":41.758746},{"c":41.785,"h":41.825,"l":41.72,"n":185,"o":41.8175,"t":"2026-09-29T14:45:00Z","v":8766,"vw":41.788528},{"c":41.49,"h":41.79,"l":41.415,"n":222,"o":41.785,"t":"2026-09-29T15:00:00Z","v":10664,"vw":41.554111},{"c":41.48,"h":41.59,"l":41.405,"n":333,"o":41.5,"t":"2026-09-29T15:15:00Z","v":15637,"vw":41.497317},{"c":41.59,"h":41.62,"l":41.485,"n":171,"o":41.485,"t":"2026-09-29T15:30:00Z","v":5277,"vw":41.548794},{"c":41.455,"h":41.63,"l":41.455,"n":184,"o":41.59,"t":"2026-09-29T15:45:00Z","v":6266,"vw":41.582244},{"c":41.4401,"h":41.525,"l":41.31,"n":289,"o":41.45,"t":"2026-09-29T16:00:00Z","v":10822,"vw":41.407147},{"c":41.32,"h":41.395,"l":41.25,"n":180,"o":41.3575,"t":"2026-09-29T16:15:00Z","v":4815,"vw":41.31822},{"c":41.31,"h":41.39,"l":41.28,"n":85,"o":41.39,"t":"2026-09-29T16:30:00Z","v":2586,"vw":41.327704},{"c":41.295,"h":41.35,"l":41.165,"n":153,"o":41.27,"t":"2026-09-29T16:45:00Z","v":3837,"vw":41.261588},{"c":40.92,"h":41.3,"l":40.82,"n":397,"o":41.3,"t":"2026-09-29T17:00:00Z","v":31711,"vw":41.008435},{"c":40.98,"h":41.115,"l":40.935,"n":182,"o":40.935,"t":"2026-09-29T17:15:00Z","v":5147,"vw":41.033808},{"c":41.02,"h":41.12,"l":40.995,"n":129,"o":40.995,"t":"2026-09-29T17:30:00Z","v":5148,"vw":41.045089},{"c":41.195,"h":41.195,"l":41,"n":213,"o":41.0301,"t":"2026-09-29T17:45:00Z","v":5385,"vw":41.088563},{"c":41.365,"h":41.385,"l":41.23,"n":333,"o":41.26,"t":"2026-09-29T18:00:00Z","v":12302,"vw":41.293578},{"c":41.3,"h":41.48,"l":41.3,"n":230,"o":41.365,"t":"2026-09-29T18:15:00Z","v":7292,"vw":41.407331},{"c":41.39,"h":41.39,"l":41.21,"n":296,"o":41.28,"t":"2026-09-29T18:30:00Z","v":8910,"vw":41.304765},{"c":41.3013,"h":41.34,"l":41.3,"n":157,"o":41.34,"t":"2026-09-29T18:45:00Z","v":5242,"vw":41.323495},{"c":41.27,"h":41.4,"l":41.235,"n":220,"o":41.345,"t":"2026-09-29T19:00:00Z","v":7566,"vw":41.324671},{"c":41.325,"h":41.41,"l":41.235,"n":181,"o":41.26,"t":"2026-09-29T19:15:00Z","v":5525,"vw":41.322588},{"c":41.3375,"h":41.42,"l":41.23,"n":296,"o":41.29,"t":"2026-09-29T19:30:00Z","v":10089,"vw":41.321419},{"c":41.465,"h":41.51,"l":41.31,"n":1442,"o":41.31,"t":"2026-09-29T19:45:00Z","v":60672,"vw":41.407884},{"c":41.43,"h":41.43,"l":41.43,"n":28,"o":41.43,"t":"2026-09-29T20:00:00Z","v":74112,"vw":41.43},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-09-30T13:15:00Z","v":500,"vw":41.71},{"c":41.8,"h":41.96,"l":41.055,"n":228,"o":41.4,"t":"2026-09-30T13:30:00Z","v":11637,"vw":41.677893},{"c":41.475,"h":41.795,"l":41.39,"n":216,"o":41.73,"t":"2026-09-30T13:45:00Z","v":7012,"vw":41.594267},{"c":41.61,"h":41.7,"l":41.495,"n":175,"o":41.495,"t":"2026-09-30T14:00:00Z","v":12273,"vw":41.547066},{"c":41.775,"h":41.8,"l":41.6,"n":157,"o":41.7,"t":"2026-09-30T14:15:00Z","v":5681,"vw":41.737848},{"c":41.86,"h":41.96,"l":41.72,"n":131,"o":41.72,"t":"2026-09-30T14:30:00Z","v":4135,"vw":41.85169},{"c":41.88,"h":42.03,"l":41.88,"n":219,"o":41.97,"t":"2026-09-30T14:45:00Z","v":6111,"vw":41.962896},{"c":42.04,"h":42.04,"l":41.78,"n":91,"o":41.82,"t":"2026-09-30T15:00:00Z","v":2751,"vw":41.91288},{"c":42.05,"h":42.2,"l":42.05,"n":143,"o":42.2,"t":"2026-09-30T15:15:00Z","v":3654,"vw":42.130068},{"c":42,"h":42.065,"l":42,"n":66,"o":42.065,"t":"2026-09-30T15:30:00Z","v":2916,"vw":42.04798},{"c":41.93,"h":41.99,"l":41.93,"n":91,"o":41.97,"t":"2026-09-30T15:45:00Z","v":2834,"vw":41.960027},{"c":41.79,"h":41.96,"l":41.79,"n":138,"o":41.96,"t":"2026-09-30T16:00:00Z","v":3478,"vw":41.895},{"c":41.85,"h":41.85,"l":41.72,"n":52,"o":41.75,"t":"2026-09-30T16:15:00Z","v":1691,"vw":41.752778},{"c":41.68,"h":41.88,"l":41.64,"n":220,"o":41.81,"t":"2026-09-30T16:30:00Z","v":9404,"vw":41.798856},{"c":41.555,"h":41.63,"l":41.555,"n":68,"o":41.63,"t":"2026-09-30T16:45:00Z","v":2120,"vw":41.611439},{"c":41.59,"h":41.7,"l":41.55,"n":112,"o":41.575,"t":"2026-09-30T17:00:00Z","v":10209,"vw":41.669077},{"c":41.57,"h":41.62,"l":41.56,"n":70,"o":41.56,"t":"2026-09-30T17:15:00Z","v":1846,"vw":41.597143},{"c":41.705,"h":41.705,"l":41.606,"n":88,"o":41.66,"t":"2026-09-30T17:30:00Z","v":4061,"vw":41.638361},{"c":41.65,"h":41.73,"l":41.65,"n":214,"o":41.725,"t":"2026-09-30T17:45:00Z","v":4310,"vw":41.688252},{"c":41.72,"h":41.72,"l":41.685,"n":78,"o":41.69,"t":"2026-09-30T18:00:00Z","v":1863,"vw":41.704167},{"c":41.72,"h":41.72,"l":41.68,"n":107,"o":41.72,"t":"2026-09-30T18:15:00Z","v":1984,"vw":41.706667},{"c":41.8,"h":41.85,"l":41.69,"n":293,"o":41.69,"t":"2026-09-30T18:30:00Z","v":8468,"vw":41.767972},{"c":41.83,"h":41.83,"l":41.755,"n":86,"o":41.765,"t":"2026-09-30T18:45:00Z","v":2012,"vw":41.785},{"c":41.79,"h":41.88,"l":41.79,"n":221,"o":41.83,"t":"2026-09-30T19:00:00Z","v":6444,"vw":41.843824},{"c":41.8,"h":41.911,"l":41.78,"n":195,"o":41.78,"t":"2026-09-30T19:15:00Z","v":5299,"vw":41.816058},{"c":41.74,"h":41.875,"l":41.735,"n":372,"o":41.82,"t":"2026-09-30T19:30:00Z","v":10827,"vw":41.822611},{"c":41.62,"h":41.765,"l":41.58,"n":1353,"o":41.74,"t":"2026-09-30T19:45:00Z","v":51039,"vw":41.656405},{"c":41.62,"h":41.62,"l":41.62,"n":17,"o":41.62,"t":"2026-09-30T20:00:00Z","v":110645,"vw":41.62},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-01T13:15:00Z","v":100,"vw":42.3},{"c":42.455,"h":42.86,"l":41.865,"n":88,"o":42.38,"t":"2026-10-01T13:30:00Z","v":10873,"vw":42.416452},{"c":42.585,"h":42.59,"l":42.16,"n":163,"o":42.54,"t":"2026-10-01T13:45:00Z","v":6374,"vw":42.422456},{"c":43.08,"h":43.31,"l":42.665,"n":207,"o":42.665,"t":"2026-10-01T14:00:00Z","v":10550,"vw":43.007307},{"c":42.775,"h":43.1,"l":42.67,"n":80,"o":43.08,"t":"2026-10-01T14:15:00Z","v":2164,"vw":42.932799},{"c":42.44,"h":42.88,"l":42.44,"n":277,"o":42.83,"t":"2026-10-01T14:30:00Z","v":11306,"vw":42.773911},{"c":42.02,"h":42.345,"l":41.95,"n":142,"o":42.345,"t":"2026-10-01T14:45:00Z","v":4745,"vw":42.056945},{"c":42.375,"h":42.375,"l":42.11,"n":168,"o":42.14,"t":"2026-10-01T15:00:00Z","v":5020,"vw":42.256809},{"c":42.16,"h":42.415,"l":42.16,"n":303,"o":42.37,"t":"2026-10-01T15:15:00Z","v":10703,"vw":42.259344},{"c":42.325,"h":42.33,"l":42.23,"n":116,"o":42.23,"t":"2026-10-01T15:30:00Z","v":2687,"vw":42.287612},{"c":42.395,"h":42.42,"l":42.28,"n":84,"o":42.28,"t":"2026-10-01T15:45:00Z","v":2286,"vw":42.381563},{"c":42.46,"h":42.51,"l":42.41,"n":140,"o":42.44,"t":"2026-10-01T16:00:00Z","v":3753,"vw":42.460159},{"c":42.49,"h":42.53,"l":42.45,"n":139,"o":42.46,"t":"2026-10-01T16:15:00Z","v":3651,"vw":42.479882},{"c":42.57,"h":43,"l":42.49,"n":422,"o":42.5,"t":"2026-10-01T16:30:00Z","v":16595,"vw":42.617661},{"c":42.64,"h":42.665,"l":42.53,"n":217,"o":42.665,"t":"2026-10-01T16:45:00Z","v":7927,"vw":42.587032},{"c":42.76,"h":42.86,"l":42.64,"n":220,"o":42.64,"t":"2026-10-01T17:00:00Z","v":9904,"vw":42.796784},{"c":42.74,"h":42.86,"l":42.68,"n":234,"o":42.73,"t":"2026-10-01T17:15:00Z","v":9244,"vw":42.744168},{"c":43.02,"h":43.0225,"l":42.735,"n":303,"o":42.77,"t":"2026-10-01T17:30:00Z","v":9427,"vw":42.902284},{"c":42.84,"h":43.06,"l":42.82,"n":257,"o":43.06,"t":"2026-10-01T17:45:00Z","v":7316,"vw":42.91277},{"c":42.795,"h":42.885,"l":42.71,"n":315,"o":42.84,"t":"2026-10-01T18:00:00Z","v":9308,"vw":42.788913},{"c":42.795,"h":42.91,"l":42.755,"n":441,"o":42.84,"t":"2026-10-01T18:15:00Z","v":13794,"vw":42.817328},{"c":42.87,"h":42.92,"l":42.78,"n":259,"o":42.795,"t":"2026-10-01T18:30:00Z","v":6005,"vw":42.863776},{"c":42.84,"h":42.91,"l":42.84,"n":281,"o":42.87,"t":"2026-10-01T18:45:00Z","v":8247,"vw":42.876749},{"c":42.81,"h":42.89,"l":42.74,"n":324,"o":42.89,"t":"2026-10-01T19:00:00Z","v":7378,"vw":42.811308},{"c":42.79,"h":42.85,"l":42.74,"n":374,"o":42.815,"t":"2026-10-01T19:15:00Z","v":13933,"vw":42.791766},{"c":42.735,"h":42.83,"l":42.71,"n":594,"o":42.78,"t":"2026-10-01T19:30:00Z","v":19550,"vw":42.766417},{"c":42.53,"h":42.7,"l":42.505,"n":1416,"o":42.7,"t":"2026-10-01T19:45:00Z","v":49644,"vw":42.562921},{"c":42.55,"h":42.55,"l":42.55,"n":36,"o":42.55,"t":"2026-10-01T20:00:00Z","v":66926,"vw":42.55},{"c":42.525,"h":42.94,"l":42.32,"n":141,"o":42.94,"t":"2026-10-02T13:30:00Z","v":10030,"vw":42.765282},{"c":42.53,"h":42.53,"l":42.475,"n":29,"o":42.475,"t":"2026-10-02T13:45:00Z","v":607,"vw":42.515014},{"c":42.16,"h":42.535,"l":42.115,"n":288,"o":42.53,"t":"2026-10-02T14:00:00Z","v":16799,"vw":42.30837},{"c":42.42,"h":42.45,"l":42.32,"n":112,"o":42.32,"t":"2026-10-02T14:15:00Z","v":2938,"vw":42.418195},{"c":42.365,"h":42.505,"l":42.26,"n":152,"o":42.37,"t":"2026-10-02T14:30:00Z","v":3817,"vw":42.404151},{"c":42.16,"h":42.37,"l":42.16,"n":96,"o":42.27,"t":"2026-10-02T14:45:00Z","v":2046,"vw":42.290833},{"c":41.735,"h":42.15,"l":41.705,"n":257,"o":42.15,"t":"2026-10-02T15:00:00Z","v":7716,"vw":41.872162},{"c":41.91,"h":41.91,"l":41.68,"n":182,"o":41.76,"t":"2026-10-02T15:15:00Z","v":4566,"vw":41.813279},{"c":41.965,"h":42.08,"l":41.9,"n":178,"o":41.98,"t":"2026-10-02T15:30:00Z","v":4358,"vw":41.985918},{"c":41.86,"h":41.87,"l":41.845,"n":52,"o":41.86,"t":"2026-10-02T15:45:00Z","v":1361,"vw":41.859805},{"c":42.0875,"h":42.17,"l":41.91,"n":282,"o":41.91,"t":"2026-10-02T16:00:00Z","v":8371,"vw":42.077805},{"c":41.99,"h":42.12,"l":41.96,"n":162,"o":42.095,"t":"2026-10-02T16:15:00Z","v":4665,"vw":42.045987},{"c":42.16,"h":42.195,"l":42,"n":286,"o":42,"t":"2026-10-02T16:30:00Z","v":7206,"vw":42.095272},{"c":42.205,"h":42.21,"l":42.14,"n":99,"o":42.145,"t":"2026-10-02T16:45:00Z","v":4585,"vw":42.147394},{"c":42.31,"h":42.31,"l":42.23,"n":88,"o":42.23,"t":"2026-10-02T17:00:00Z","v":1236,"vw":42.255},{"c":42.18,"h":42.285,"l":42.115,"n":238,"o":42.285,"t":"2026-10-02T17:15:00Z","v":5714,"vw":42.198222},{"c":42.115,"h":42.18,"l":42.115,"n":42,"o":42.18,"t":"2026-10-02T17:30:00Z","v":1125,"vw":42.172433},{"c":42.19,"h":42.205,"l":42.125,"n":160,"o":42.135,"t":"2026-10-02T17:45:00Z","v":2515,"vw":42.156509},{"c":42.225,"h":42.245,"l":42.14,"n":258,"o":42.19,"t":"2026-10-02T18:00:00Z","v":3804,"vw":42.202951},{"c":42.08,"h":42.23,"l":42.06,"n":463,"o":42.21,"t":"2026-10-02T18:15:00Z","v":20873,"vw":42.105503},{"c":42.11,"h":42.11,"l":42.075,"n":139,"o":42.08,"t":"2026-10-02T18:30:00Z","v":2977,"vw":42.093449},{"c":42.06,"h":42.24,"l":42.04,"n":307,"o":42.175,"t":"2026-10-02T18:45:00Z","v":8445,"vw":42.129476},{"c":42.105,"h":42.1399,"l":42.05,"n":96,"o":42.065,"t":"2026-10-02T19:00:00Z","v":1151,"vw":42.086798},{"c":41.96,"h":42.12,"l":41.96,"n":416,"o":42.05,"t":"2026-10-02T19:15:00Z","v":9669,"vw":42.025446},{"c":41.83,"h":41.99,"l":41.81,"n":466,"o":41.9525,"t":"2026-10-02T19:30:00Z","v":10946,"vw":41.899527},{"c":41.8,"h":41.87,"l":41.56,"n":1412,"o":41.83,"t":"2026-10-02T19:45:00Z","v":40167,"vw":41.751218},{"c":41.76,"h":41.76,"l":41.76,"n":33,"o":41.76,"t":"2026-10-02T20:00:00Z","v":74144,"vw":41.76},{"c":41.75,"h":41.9,"l":41.75,"n":42,"o":41.9,"t":"2026-10-05T12:45:00Z","v":807,"vw":41.861732},{"c":42.23,"h":42.54,"l":41.175,"n":115,"o":41.59,"t":"2026-10-05T13:30:00Z","v":12066,"vw":41.876255},{"c":41.76,"h":42.49,"l":41.76,"n":148,"o":42.23,"t":"2026-10-05T13:45:00Z","v":7468,"vw":42.135317},{"c":41.905,"h":42.06,"l":41.58,"n":383,"o":41.755,"t":"2026-10-05T14:00:00Z","v":17538,"vw":41.871943},{"c":42.355,"h":42.385,"l":41.83,"n":223,"o":41.83,"t":"2026-10-05T14:15:00Z","v":9198,"vw":42.226659},{"c":42.565,"h":42.59,"l":42.355,"n":241,"o":42.355,"t":"2026-10-05T14:30:00Z","v":16257,"vw":42.502073},{"c":42.375,"h":42.575,"l":42.26,"n":247,"o":42.56,"t":"2026-10-05T14:45:00Z","v":9909,"vw":42.428693},{"c":42.32,"h":42.37,"l":42.155,"n":238,"o":42.28,"t":"2026-10-05T15:00:00Z","v":7904,"vw":42.23675},{"c":42.235,"h":42.42,"l":42.23,"n":210,"o":42.32,"t":"2026-10-05T15:15:00Z","v":6776,"vw":42.31676},{"c":42.33,"h":42.345,"l":42.245,"n":174,"o":42.245,"t":"2026-10-05T15:30:00Z","v":4874,"vw":42.28931},{"c":42.395,"h":42.45,"l":42.285,"n":218,"o":42.285,"t":"2026-10-05T15:45:00Z","v":6961,"vw":42.386852},{"c":42.39,"h":42.4499,"l":42.33,"n":120,"o":42.395,"t":"2026-10-05T16:00:00Z","v":3258,"vw":42.405059},{"c":42.47,"h":42.48,"l":42.305,"n":251,"o":42.39,"t":"2026-10-05T16:15:00Z","v":7862,"vw":42.393268},{"c":42.53,"h":42.58,"l":42.4,"n":269,"o":42.43,"t":"2026-10-05T16:30:00Z","v":7653,"vw":42.465899},{"c":42.37,"h":42.64,"l":42.29,"n":361,"o":42.55,"t":"2026-10-05T16:45:00Z","v":12463,"vw":42.574467},{"c":42.48,"h":42.4801,"l":42.29,"n":206,"o":42.36,"t":"2026-10-05T17:00:00Z","v":5775,"vw":42.437147},{"c":42.41,"h":42.48,"l":42.36,"n":222,"o":42.42,"t":"2026-10-05T17:15:00Z","v":6978,"vw":42.426812},{"c":42.365,"h":42.41,"l":42.33,"n":325,"o":42.41,"t":"2026-10-05T17:30:00Z","v":8393,"vw":42.360454},{"c":42.32,"h":42.385,"l":42.29,"n":375,"o":42.34,"t":"2026-10-05T17:45:00Z","v":7981,"vw":42.327239},{"c":42.39,"h":42.39,"l":42.26,"n":350,"o":42.31,"t":"2026-10-05T18:00:00Z","v":8441,"vw":42.309832},{"c":42.55,"h":42.55,"l":42.365,"n":367,"o":42.38,"t":"2026-10-05T18:15:00Z","v":11156,"vw":42.397527},{"c":42.92,"h":42.92,"l":42.57,"n":516,"o":42.58,"t":"2026-10-05T18:30:00Z","v":23716,"vw":42.746},{"c":42.99,"h":43.06,"l":42.85,"n":496,"o":42.99,"t":"2026-10-05T18:45:00Z","v":25123,"vw":42.946481},{"c":43.26,"h":43.295,"l":42.95,"n":639,"o":43.055,"t":"2026-10-05T19:00:00Z","v":23315,"vw":43.12593},{"c":43.32,"h":43.445,"l":43.12,"n":504,"o":43.28,"t":"2026-10-05T19:15:00Z","v":22610,"vw":43.279534},{"c":43.37,"h":43.43,"l":43.25,"n":740,"o":43.43,"t":"2026-10-05T19:30:00Z","v":23242,"vw":43.341009},{"c":43.37,"h":43.59,"l":43.19,"n":2111,"o":43.38,"t":"2026-10-05T19:45:00Z","v":94628,"vw":43.345418},{"c":43.31,"h":43.31,"l":43.31,"n":19,"o":43.31,"t":"2026-10-05T20:00:00Z","v":176333,"vw":43.31},{"c":43.59,"h":43.59,"l":43.59,"n":1,"o":43.59,"t":"2026-10-06T11:15:00Z","v":100,"vw":43.59},{"c":43.21,"h":43.77,"l":43.18,"n":161,"o":43.59,"t":"2026-10-06T13:30:00Z","v":9652,"vw":43.528836},{"c":43.6451,"h":43.6451,"l":43.18,"n":56,"o":43.18,"t":"2026-10-06T13:45:00Z","v":1649,"vw":43.444784},{"c":43.505,"h":43.95,"l":43.42,"n":172,"o":43.86,"t":"2026-10-06T14:00:00Z","v":9809,"vw":43.780254},{"c":43.465,"h":43.67,"l":43.44,"n":193,"o":43.67,"t":"2026-10-06T14:15:00Z","v":5122,"vw":43.520057},{"c":43.66,"h":43.66,"l":43.4,"n":148,"o":43.5,"t":"2026-10-06T14:30:00Z","v":6130,"vw":43.565382},{"c":43.56,"h":43.715,"l":43.56,"n":102,"o":43.6693,"t":"2026-10-06T14:45:00Z","v":4161,"vw":43.638673},{"c":43.59,"h":43.74,"l":43.51,"n":82,"o":43.74,"t":"2026-10-06T15:00:00Z","v":3389,"vw":43.564444},{"c":43.56,"h":43.61,"l":43.49,"n":137,"o":43.51,"t":"2026-10-06T15:15:00Z","v":5002,"vw":43.523255},{"c":43.545,"h":43.62,"l":43.49,"n":83,"o":43.56,"t":"2026-10-06T15:30:00Z","v":2991,"vw":43.512174},{"c":43.51,"h":43.5368,"l":43.44,"n":104,"o":43.5368,"t":"2026-10-06T15:45:00Z","v":8159,"vw":43.481599},{"c":43.54,"h":43.57,"l":43.492,"n":59,"o":43.492,"t":"2026-10-06T16:00:00Z","v":1571,"vw":43.520447},{"c":43.575,"h":43.62,"l":43.47,"n":200,"o":43.52,"t":"2026-10-06T16:15:00Z","v":10902,"vw":43.554803},{"c":43.53,"h":43.61,"l":43.5,"n":106,"o":43.575,"t":"2026-10-06T16:30:00Z","v":3173,"vw":43.544378},{"c":43.39,"h":43.4,"l":43.37,"n":55,"o":43.39,"t":"2026-10-06T16:45:00Z","v":1540,"vw":43.380699},{"c":43.425,"h":43.46,"l":43.385,"n":108,"o":43.42,"t":"2026-10-06T17:00:00Z","v":2718,"vw":43.401148},{"c":43.39,"h":43.39,"l":43.28,"n":84,"o":43.35,"t":"2026-10-06T17:15:00Z","v":2803,"vw":43.336941},{"c":43.26,"h":43.4,"l":43.26,"n":132,"o":43.325,"t":"2026-10-06T17:30:00Z","v":3892,"vw":43.334825},{"c":43.205,"h":43.26,"l":43.2,"n":84,"o":43.24,"t":"2026-10-06T17:45:00Z","v":2532,"vw":43.219742},{"c":43.3,"h":43.3,"l":43.3,"n":24,"o":43.3,"t":"2026-10-06T18:00:00Z","v":512,"vw":43.3},{"c":43.26,"h":43.31,"l":43.21,"n":290,"o":43.23,"t":"2026-10-06T18:15:00Z","v":8115,"vw":43.262524},{"c":43.26,"h":43.3,"l":43.23,"n":165,"o":43.3,"t":"2026-10-06T18:30:00Z","v":3912,"vw":43.265554},{"c":43.05,"h":43.23,"l":43.05,"n":131,"o":43.22,"t":"2026-10-06T18:45:00Z","v":4290,"vw":43.154507},{"c":43.08,"h":43.15,"l":43.06,"n":120,"o":43.15,"t":"2026-10-06T19:00:00Z","v":2661,"vw":43.109517},{"c":43.02,"h":43.11,"l":43,"n":427,"o":43.11,"t":"2026-10-06T19:15:00Z","v":12809,"vw":43.044783},{"c":43.065,"h":43.11,"l":43.02,"n":202,"o":43.02,"t":"2026-10-06T19:30:00Z","v":4520,"vw":43.071428},{"c":43.535,"h":43.565,"l":43.05,"n":1690,"o":43.07,"t":"2026-10-06T19:45:00Z","v":61723,"vw":43.442908},{"c":43.51,"h":43.51,"l":43.49,"n":48,"o":43.49,"t":"2026-10-06T20:00:00Z","v":117877,"vw":43.509937},{"c":43.55,"h":43.55,"l":43.42,"n":22,"o":43.42,"t":"2026-10-07T11:30:00Z","v":1407,"vw":43.54},{"c":43.4,"h":43.4,"l":43.4,"n":12,"o":43.4,"t":"2026-10-07T13:15:00Z","v":705,"vw":43.4},{"c":43.575,"h":43.595,"l":43.255,"n":62,"o":43.36,"t":"2026-10-07T13:30:00Z","v":4389,"vw":43.481353},{"c":43.49,"h":43.545,"l":43.28,"n":114,"o":43.545,"t":"2026-10-07T13:45:00Z","v":2573,"vw":43.445657},{"c":43.72,"h":43.72,"l":43.485,"n":79,"o":43.485,"t":"2026-10-07T14:00:00Z","v":2218,"vw":43.521104},{"c":43.51,"h":43.72,"l":43.32,"n":94,"o":43.515,"t":"2026-10-07T14:15:00Z","v":3559,"vw":43.534639},{"c":43.4651,"h":43.68,"l":43.4,"n":225,"o":43.51,"t":"2026-10-07T14:30:00Z","v":11564,"vw":43.542806},{"c":43.53,"h":43.53,"l":43.34,"n":133,"o":43.465,"t":"2026-10-07T14:45:00Z","v":5410,"vw":43.441676},{"c":43.74,"h":43.74,"l":43.43,"n":215,"o":43.43,"t":"2026-10-07T15:00:00Z","v":7747,"vw":43.585854},{"c":43.84,"h":43.84,"l":43.72,"n":108,"o":43.785,"t":"2026-10-07T15:15:00Z","v":5786,"vw":43.769777},{"c":43.94,"h":43.94,"l":43.8,"n":134,"o":43.86,"t":"2026-10-07T15:30:00Z","v":8884,"vw":43.863933},{"c":44.255,"h":44.27,"l":44.03,"n":181,"o":44.03,"t":"2026-10-07T15:45:00Z","v":6400,"vw":44.199924},{"c":44.48,"h":44.48,"l":44.23,"n":159,"o":44.27,"t":"2026-10-07T16:00:00Z","v":4136,"vw":44.324737},{"c":44.355,"h":44.55,"l":44.355,"n":158,"o":44.5251,"t":"2026-10-07T16:15:00Z","v":6415,"vw":44.466104},{"c":44.45,"h":44.45,"l":44.38,"n":80,"o":44.38,"t":"2026-10-07T16:30:00Z","v":2134,"vw":44.404745},{"c":44.53,"h":44.53,"l":44.49,"n":60,"o":44.49,"t":"2026-10-07T16:45:00Z","v":1228,"vw":44.509},{"c":44.74,"h":44.75,"l":44.61,"n":162,"o":44.63,"t":"2026-10-07T17:00:00Z","v":4988,"vw":44.682693},{"c":44.6,"h":44.84,"l":44.56,"n":208,"o":44.83,"t":"2026-10-07T17:15:00Z","v":8628,"vw":44.784665},{"c":44.6,"h":44.625,"l":44.54,"n":87,"o":44.54,"t":"2026-10-07T17:30:00Z","v":3041,"vw":44.602118},{"c":44.67,"h":44.67,"l":44.56,"n":37,"o":44.56,"t":"2026-10-07T17:45:00Z","v":1111,"vw":44.602857},{"c":44.77,"h":44.845,"l":44.68,"n":253,"o":44.68,"t":"2026-10-07T18:00:00Z","v":6056,"vw":44.785181},{"c":45.02,"h":45.02,"l":44.91,"n":266,"o":44.91,"t":"2026-10-07T18:15:00Z","v":6756,"vw":44.986254},{"c":44.88,"h":45.02,"l":44.825,"n":261,"o":45.02,"t":"2026-10-07T18:30:00Z","v":11856,"vw":44.903848},{"c":44.905,"h":44.97,"l":44.855,"n":192,"o":44.91,"t":"2026-10-07T18:45:00Z","v":5489,"vw":44.919619},{"c":44.75,"h":44.905,"l":44.75,"n":203,"o":44.905,"t":"2026-10-07T19:00:00Z","v":5127,"vw":44.853507},{"c":44.82,"h":44.84,"l":44.69,"n":231,"o":44.69,"t":"2026-10-07T19:15:00Z","v":5181,"vw":44.798302},{"c":44.69,"h":44.85,"l":44.67,"n":335,"o":44.77,"t":"2026-10-07T19:30:00Z","v":8482,"vw":44.786007},{"c":44.545,"h":44.75,"l":44.49,"n":1367,"o":44.725,"t":"2026-10-07T19:45:00Z","v":47237,"vw":44.600619},{"c":44.52,"h":44.52,"l":44.52,"n":48,"o":44.52,"t":"2026-10-07T20:00:00Z","v":95066,"vw":44.52},{"c":44.455,"h":45.11,"l":44.18,"n":118,"o":44.39,"t":"2026-10-08T13:30:00Z","v":4738,"vw":44.606418},{"c":44.69,"h":44.75,"l":44.17,"n":73,"o":44.455,"t":"2026-10-08T13:45:00Z","v":4080,"vw":44.549663},{"c":44.4525,"h":44.62,"l":44.21,"n":236,"o":44.465,"t":"2026-10-08T14:00:00Z","v":7409,"vw":44.403708},{"c":44.325,"h":44.39,"l":44.24,"n":55,"o":44.39,"t":"2026-10-08T14:15:00Z","v":2039,"vw":44.288316},{"c":43.93,"h":44.3,"l":43.93,"n":83,"o":44.3,"t":"2026-10-08T14:30:00Z","v":1829,"vw":44.062543},{"c":43.98,"h":44.06,"l":43.8582,"n":91,"o":43.9217,"t":"2026-10-08T14:45:00Z","v":3894,"vw":43.950594},{"c":44.03,"h":44.07,"l":43.905,"n":167,"o":43.905,"t":"2026-10-08T15:00:00Z","v":4769,"vw":44.025775},{"c":43.945,"h":43.9625,"l":43.9,"n":78,"o":43.95,"t":"2026-10-08T15:15:00Z","v":2168,"vw":43.932829},{"c":44.03,"h":44.11,"l":43.945,"n":98,"o":43.945,"t":"2026-10-08T15:30:00Z","v":3219,"vw":44.05683},{"c":44.12,"h":44.14,"l":44.05,"n":156,"o":44.05,"t":"2026-10-08T15:45:00Z","v":4819,"vw":44.108327},{"c":43.91,"h":44.07,"l":43.81,"n":92,"o":44.07,"t":"2026-10-08T16:00:00Z","v":3248,"vw":43.927939},{"c":44.19,"h":44.25,"l":43.96,"n":217,"o":43.97,"t":"2026-10-08T16:15:00Z","v":6053,"vw":44.083939},{"c":44.09,"h":44.14,"l":44.02,"n":150,"o":44.11,"t":"2026-10-08T16:30:00Z","v":3666,"vw":44.082333},{"c":44.39,"h":44.41,"l":44.02,"n":334,"o":44.09,"t":"2026-10-08T16:45:00Z","v":7241,"vw":44.164107},{"c":44.375,"h":44.46,"l":44.31,"n":135,"o":44.46,"t":"2026-10-08T17:00:00Z","v":4679,"vw":44.376823},{"c":44.235,"h":44.5,"l":44.125,"n":252,"o":44.42,"t":"2026-10-08T17:15:00Z","v":8755,"vw":44.311626},{"c":44.5,"h":44.62,"l":44.32,"n":264,"o":44.32,"t":"2026-10-08T17:30:00Z","v":7792,"vw":44.466857},{"c":44.345,"h":44.455,"l":44.345,"n":208,"o":44.45,"t":"2026-10-08T17:45:00Z","v":3455,"vw":44.412132},{"c":44.265,"h":44.41,"l":44.23,"n":246,"o":44.41,"t":"2026-10-08T18:00:00Z","v":4088,"vw":44.288322},{"c":44.34,"h":44.34,"l":44.215,"n":237,"o":44.215,"t":"2026-10-08T18:15:00Z","v":6630,"vw":44.28925},{"c":44.16,"h":44.3999,"l":44.14,"n":167,"o":44.27,"t":"2026-10-08T18:30:00Z","v":3191,"vw":44.213036},{"c":44.295,"h":44.295,"l":44.145,"n":194,"o":44.15,"t":"2026-10-08T18:45:00Z","v":3917,"vw":44.185602},{"c":44.545,"h":44.55,"l":44.29,"n":374,"o":44.29,"t":"2026-10-08T19:00:00Z","v":10099,"vw":44.494264},{"c":44.515,"h":44.52,"l":44.41,"n":161,"o":44.41,"t":"2026-10-08T19:15:00Z","v":2746,"vw":44.482894},{"c":44.69,"h":44.74,"l":44.565,"n":527,"o":44.59,"t":"2026-10-08T19:30:00Z","v":12769,"vw":44.65156},{"c":44.81,"h":44.92,"l":44.69,"n":1376,"o":44.69,"t":"2026-10-08T19:45:00Z","v":32578,"vw":44.843117},{"c":44.84,"h":44.84,"l":44.84,"n":26,"o":44.84,"t":"2026-10-08T20:00:00Z","v":164572,"vw":44.84},{"c":44.7,"h":44.7,"l":44.7,"n":5,"o":44.7,"t":"2026-10-09T11:00:00Z","v":200,"vw":44.7},{"c":45.31,"h":45.315,"l":44.93,"n":66,"o":44.93,"t":"2026-10-09T13:30:00Z","v":4609,"vw":45.089552},{"c":45.43,"h":45.74,"l":45.43,"n":68,"o":45.59,"t":"2026-10-09T13:45:00Z","v":2852,"vw":45.690571},{"c":45.405,"h":45.585,"l":45.345,"n":58,"o":45.585,"t":"2026-10-09T14:00:00Z","v":2676,"vw":45.415639},{"c":45.105,"h":45.32,"l":45.06,"n":102,"o":45.25,"t":"2026-10-09T14:15:00Z","v":5367,"vw":45.155394},{"c":45.03,"h":45.11,"l":44.87,"n":127,"o":45.09,"t":"2026-10-09T14:30:00Z","v":5337,"vw":44.991301},{"c":44.67,"h":44.95,"l":44.64,"n":56,"o":44.95,"t":"2026-10-09T14:45:00Z","v":2219,"vw":44.79066},{"c":44.59,"h":44.59,"l":44.47,"n":90,"o":44.47,"t":"2026-10-09T15:00:00Z","v":2530,"vw":44.529956},{"c":44.775,"h":44.8,"l":44.59,"n":192,"o":44.59,"t":"2026-10-09T15:15:00Z","v":7695,"vw":44.742868},{"c":44.897,"h":44.897,"l":44.7,"n":160,"o":44.77,"t":"2026-10-09T15:30:00Z","v":9181,"vw":44.790122},{"c":44.92,"h":45.01,"l":44.815,"n":191,"o":44.815,"t":"2026-10-09T15:45:00Z","v":9018,"vw":44.927157},{"c":44.94,"h":45.31,"l":44.88,"n":204,"o":44.92,"t":"2026-10-09T16:00:00Z","v":13436,"vw":45.080495},{"c":44.87,"h":44.965,"l":44.81,"n":35,"o":44.965,"t":"2026-10-09T16:15:00Z","v":1457,"vw":44.886502},{"c":44.99,"h":44.99,"l":44.79,"n":186,"o":44.92,"t":"2026-10-09T16:30:00Z","v":10358,"vw":44.875321},{"c":45.05,"h":45.1,"l":44.89,"n":259,"o":44.945,"t":"2026-10-09T16:45:00Z","v":13617,"vw":44.992638},{"c":44.88,"h":45.08,"l":44.73,"n":321,"o":45.08,"t":"2026-10-09T17:00:00Z","v":29706,"vw":44.947933},{"c":44.78,"h":44.805,"l":44.715,"n":60,"o":44.745,"t":"2026-10-09T17:15:00Z","v":1242,"vw":44.7675},{"c":44.95,"h":44.95,"l":44.77,"n":95,"o":44.77,"t":"2026-10-09T17:30:00Z","v":2818,"vw":44.84115},{"c":44.91,"h":44.93,"l":44.79,"n":210,"o":44.915,"t":"2026-10-09T17:45:00Z","v":10544,"vw":44.887846},{"c":44.77,"h":44.9,"l":44.77,"n":140,"o":44.88,"t":"2026-10-09T18:00:00Z","v":10408,"vw":44.848288},{"c":44.92,"h":44.92,"l":44.7,"n":259,"o":44.78,"t":"2026-10-09T18:15:00Z","v":7181,"vw":44.846128},{"c":45.1,"h":45.11,"l":44.91,"n":297,"o":44.91,"t":"2026-10-09T18:30:00Z","v":13692,"vw":45.021},{"c":45.17,"h":45.22,"l":45.06,"n":264,"o":45.07,"t":"2026-10-09T18:45:00Z","v":6129,"vw":45.122607},{"c":45.16,"h":45.23,"l":45.11,"n":152,"o":45.165,"t":"2026-10-09T19:00:00Z","v":4581,"vw":45.161771},{"c":45.27,"h":45.2999,"l":45.0375,"n":270,"o":45.17,"t":"2026-10-09T19:15:00Z","v":9696,"vw":45.16655},{"c":45.475,"h":45.505,"l":45.2,"n":529,"o":45.275,"t":"2026-10-09T19:30:00Z","v":22065,"vw":45.335696},{"c":45.5,"h":45.57,"l":45.39,"n":1348,"o":45.475,"t":"2026-10-09T19:45:00Z","v":39706,"vw":45.488039},{"c":45.48,"h":45.48,"l":45.48,"n":18,"o":45.48,"t":"2026-10-09T20:00:00Z","v":69383,"vw":45.48},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-12T12:45:00Z","v":101,"vw":45.5},{"c":45.55,"h":45.55,"l":45.55,"n":14,"o":45.55,"t":"2026-10-12T13:30:00Z","v":1742,"vw":45.55},{"c":45.59,"h":45.76,"l":45.5,"n":121,"o":45.55,"t":"2026-10-12T13:45:00Z","v":6089,"vw":45.676749},{"c":45.825,"h":45.86,"l":45.46,"n":215,"o":45.5,"t":"2026-10-12T14:00:00Z","v":10697,"vw":45.685929},{"c":46.15,"h":46.15,"l":45.76,"n":118,"o":45.815,"t":"2026-10-12T14:15:00Z","v":8327,"vw":45.973444},{"c":46.47,"h":46.47,"l":46.145,"n":104,"o":46.1575,"t":"2026-10-12T14:30:00Z","v":3269,"vw":46.316089},{"c":46.72,"h":46.72,"l":46.425,"n":199,"o":46.5,"t":"2026-10-12T14:45:00Z","v":15033,"vw":46.544058},{"c":46.45,"h":46.76,"l":46.41,"n":254,"o":46.76,"t":"2026-10-12T15:00:00Z","v":13946,"vw":46.591922},{"c":46.5,"h":46.5,"l":46.27,"n":115,"o":46.415,"t":"2026-10-12T15:15:00Z","v":4133,"vw":46.448537},{"c":46.42,"h":46.57,"l":46.4,"n":109,"o":46.51,"t":"2026-10-12T15:30:00Z","v":6678,"vw":46.482519},{"c":46.375,"h":46.4,"l":46.355,"n":65,"o":46.355,"t":"2026-10-12T15:45:00Z","v":2687,"vw":46.372574},{"c":46.36,"h":46.36,"l":46.36,"n":4,"o":46.36,"t":"2026-10-12T16:00:00Z","v":152,"vw":46.36},{"c":46.43,"h":46.43,"l":46.34,"n":29,"o":46.35,"t":"2026-10-12T16:15:00Z","v":1144,"vw":46.368193},{"c":46.33,"h":46.42,"l":46.21,"n":186,"o":46.325,"t":"2026-10-12T16:30:00Z","v":8144,"vw":46.333727},{"c":46.535,"h":46.54,"l":46.215,"n":276,"o":46.2725,"t":"2026-10-12T16:45:00Z","v":14873,"vw":46.367424},{"c":46.56,"h":46.635,"l":46.48,"n":253,"o":46.54,"t":"2026-10-12T17:00:00Z","v":20965,"vw":46.584841},{"c":46.65,"h":46.7,"l":46.55,"n":193,"o":46.57,"t":"2026-10-12T17:15:00Z","v":11863,"vw":46.59832},{"c":46.86,"h":46.89,"l":46.72,"n":222,"o":46.73,"t":"2026-10-12T17:30:00Z","v":25680,"vw":46.77335},{"c":46.76,"h":46.945,"l":46.76,"n":97,"o":46.91,"t":"2026-10-12T17:45:00Z","v":4603,"vw":46.866156},{"c":46.77,"h":46.77,"l":46.77,"n":4,"o":46.77,"t":"2026-10-12T18:00:00Z","v":128,"vw":46.77},{"c":46.87,"h":46.9,"l":46.655,"n":319,"o":46.655,"t":"2026-10-12T18:15:00Z","v":12448,"vw":46.817222},{"c":46.845,"h":46.855,"l":46.82,"n":42,"o":46.83,"t":"2026-10-12T18:30:00Z","v":1834,"vw":46.842935},{"c":46.815,"h":46.92,"l":46.8,"n":143,"o":46.86,"t":"2026-10-12T18:45:00Z","v":5584,"vw":46.862462},{"c":46.75,"h":46.84,"l":46.71,"n":389,"o":46.715,"t":"2026-10-12T19:00:00Z","v":18393,"vw":46.75379},{"c":46.68,"h":46.71,"l":46.68,"n":178,"o":46.7,"t":"2026-10-12T19:15:00Z","v":9761,"vw":46.696935},{"c":46.69,"h":46.695,"l":46.57,"n":336,"o":46.58,"t":"2026-10-12T19:30:00Z","v":10299,"vw":46.636018},{"c":46.76,"h":46.93,"l":46.57,"n":1305,"o":46.71,"t":"2026-10-12T19:45:00Z","v":55387,"vw":46.787705},{"c":46.75,"h":46.75,"l":46.75,"n":22,"o":46.75,"t":"2026-10-12T20:00:00Z","v":103961,"vw":46.75},{"c":46.4724,"h":46.4724,"l":46.4724,"n":1,"o":46.4724,"t":"2026-10-12T21:30:00Z","v":115,"vw":46.4724},{"c":46.35,"h":46.35,"l":46.35,"n":2,"o":46.35,"t":"2026-10-13T08:00:00Z","v":370,"vw":46.35},{"c":46.9,"h":46.9,"l":46.9,"n":5,"o":46.9,"t":"2026-10-13T11:30:00Z","v":104,"vw":46.9},{"c":47.83,"h":47.87,"l":46.81,"n":138,"o":47,"t":"2026-10-13T13:30:00Z","v":7863,"vw":47.065498},{"c":48.31,"h":48.31,"l":47.83,"n":88,"o":47.83,"t":"2026-10-13T13:45:00Z","v":15504,"vw":48.02333},{"c":47.7,"h":48.33,"l":47.7,"n":563,"o":48.16,"t":"2026-10-13T14:00:00Z","v":37128,"vw":48.001952},{"c":47.6625,"h":47.722,"l":47.63,"n":55,"o":47.63,"t":"2026-10-13T14:15:00Z","v":5500,"vw":47.677387},{"c":47.49,"h":47.75,"l":47.46,"n":151,"o":47.645,"t":"2026-10-13T14:30:00Z","v":7611,"vw":47.604011},{"c":47.545,"h":47.67,"l":47.455,"n":71,"o":47.485,"t":"2026-10-13T14:45:00Z","v":2454,"vw":47.594147},{"c":48.05,"h":48.06,"l":47.62,"n":197,"o":47.6715,"t":"2026-10-13T15:00:00Z","v":6572,"vw":47.9103},{"c":48.095,"h":48.25,"l":47.93,"n":91,"o":48.15,"t":"2026-10-13T15:15:00Z","v":7865,"vw":48.179833},{"c":48.21,"h":48.485,"l":48.13,"n":274,"o":48.13,"t":"2026-10-13T15:30:00Z","v":19816,"vw":48.353793},{"c":47.82,"h":48.21,"l":47.82,"n":68,"o":48.0001,"t":"2026-10-13T15:45:00Z","v":7289,"vw":47.997584},{"c":47.88,"h":48.03,"l":47.85,"n":194,"o":47.94,"t":"2026-10-13T16:00:00Z","v":6044,"vw":47.92498},{"c":47.975,"h":48.12,"l":47.95,"n":170,"o":48.01,"t":"2026-10-13T16:15:00Z","v":7889,"vw":48.008378},{"c":48.065,"h":48.08,"l":47.96,"n":180,"o":47.96,"t":"2026-10-13T16:30:00Z","v":8720,"vw":48.007557},{"c":48.18,"h":48.25,"l":47.94,"n":243,"o":47.99,"t":"2026-10-13T16:45:00Z","v":17000,"vw":48.052064},{"c":48.11,"h":48.3,"l":48.04,"n":274,"o":48.25,"t":"2026-10-13T17:00:00Z","v":18631,"vw":48.155999},{"c":47.865,"h":48,"l":47.865,"n":122,"o":48,"t":"2026-10-13T17:15:00Z","v":10723,"vw":47.953569},{"c":47.995,"h":48.11,"l":47.865,"n":294,"o":47.865,"t":"2026-10-13T17:30:00Z","v":15585,"vw":47.951284},{"c":48.035,"h":48.105,"l":48,"n":229,"o":48,"t":"2026-10-13T17:45:00Z","v":9460,"vw":48.050988},{"c":48.135,"h":48.25,"l":48.02,"n":256,"o":48.025,"t":"2026-10-13T18:00:00Z","v":7610,"vw":48.132238},{"c":48.17,"h":48.17,"l":47.971,"n":399,"o":48.135,"t":"2026-10-13T18:15:00Z","v":24252,"vw":48.101308},{"c":48.11,"h":48.5,"l":48,"n":459,"o":48.145,"t":"2026-10-13T18:30:00Z","v":20842,"vw":48.248552},{"c":48.24,"h":48.315,"l":48.155,"n":103,"o":48.155,"t":"2026-10-13T18:45:00Z","v":3586,"vw":48.233704},{"c":47.995,"h":48.2351,"l":47.975,"n":437,"o":48.235,"t":"2026-10-13T19:00:00Z","v":33140,"vw":48.095077},{"c":48.01,"h":48.075,"l":47.91,"n":547,"o":47.99,"t":"2026-10-13T19:15:00Z","v":29804,"vw":48.006346},{"c":47.985,"h":48.08,"l":47.8,"n":610,"o":48.06,"t":"2026-10-13T19:30:00Z","v":29370,"vw":47.972758},{"c":48.08,"h":48.12,"l":47.74,"n":1626,"o":47.985,"t":"2026-10-13T19:45:00Z","v":65117,"vw":48.019681},{"c":48.06,"h":48.06,"l":48.06,"n":23,"o":48.06,"t":"2026-10-13T20:00:00Z","v":81920,"vw":48.06},{"c":48,"h":48,"l":48,"n":46,"o":48,"t":"2026-10-14T13:15:00Z","v":1224,"vw":48},{"c":47.53,"h":47.96,"l":47.325,"n":147,"o":47.64,"t":"2026-10-14T13:30:00Z","v":6377,"vw":47.650842},{"c":47.94,"h":47.94,"l":47.36,"n":208,"o":47.36,"t":"2026-10-14T13:45:00Z","v":13704,"vw":47.629516},{"c":47.7,"h":48.33,"l":47.7,"n":425,"o":47.955,"t":"2026-10-14T14:00:00Z","v":25331,"vw":48.071523},{"c":48.27,"h":48.275,"l":47.685,"n":338,"o":47.69,"t":"2026-10-14T14:15:00Z","v":19096,"vw":47.954616},{"c":48.42,"h":48.47,"l":48.25,"n":386,"o":48.285,"t":"2026-10-14T14:30:00Z","v":14197,"vw":48.381265},{"c":48.33,"h":48.48,"l":48.14,"n":285,"o":48.45,"t":"2026-10-14T14:45:00Z","v":10356,"vw":48.333549},{"c":48.52,"h":48.52,"l":48.325,"n":226,"o":48.38,"t":"2026-10-14T15:00:00Z","v":7153,"vw":48.415861},{"c":48.7,"h":48.745,"l":48.35,"n":333,"o":48.5,"t":"2026-10-14T15:15:00Z","v":12765,"vw":48.481735},{"c":48.71,"h":48.8,"l":48.71,"n":181,"o":48.72,"t":"2026-10-14T15:30:00Z","v":6257,"vw":48.74105},{"c":48.71,"h":49,"l":48.5825,"n":529,"o":48.715,"t":"2026-10-14T15:45:00Z","v":25650,"vw":48.815883},{"c":49.14,"h":49.26,"l":48.768,"n":337,"o":48.795,"t":"2026-10-14T16:00:00Z","v":12836,"vw":49.06969},{"c":49.025,"h":49.23,"l":49.02,"n":349,"o":49.11,"t":"2026-10-14T16:15:00Z","v":21105,"vw":49.162255},{"c":48.91,"h":49.14,"l":48.91,"n":393,"o":49.09,"t":"2026-10-14T16:30:00Z","v":16079,"vw":49.043865},{"c":48.91,"h":49.045,"l":48.82,"n":207,"o":48.9,"t":"2026-10-14T16:45:00Z","v":6866,"vw":48.933572},{"c":48.755,"h":48.965,"l":48.755,"n":265,"o":48.87,"t":"2026-10-14T17:00:00Z","v":9692,"vw":48.875401},{"c":48.78,"h":48.85,"l":48.69,"n":180,"o":48.75,"t":"2026-10-14T17:15:00Z","v":7327,"vw":48.80163},{"c":48.6,"h":48.81,"l":48.39,"n":431,"o":48.755,"t":"2026-10-14T17:30:00Z","v":16864,"vw":48.527104},{"c":48.82,"h":48.83,"l":48.575,"n":194,"o":48.575,"t":"2026-10-14T17:45:00Z","v":3477,"vw":48.727791},{"c":48.9,"h":48.97,"l":48.8,"n":287,"o":48.82,"t":"2026-10-14T18:00:00Z","v":8940,"vw":48.920586},{"c":48.84,"h":48.99,"l":48.78,"n":334,"o":48.93,"t":"2026-10-14T18:15:00Z","v":6881,"vw":48.868933},{"c":48.73,"h":48.82,"l":48.64,"n":333,"o":48.815,"t":"2026-10-14T18:30:00Z","v":15809,"vw":48.726296},{"c":48.605,"h":48.73,"l":48.605,"n":239,"o":48.73,"t":"2026-10-14T18:45:00Z","v":6308,"vw":48.676956},{"c":48.555,"h":48.61,"l":48.55,"n":248,"o":48.57,"t":"2026-10-14T19:00:00Z","v":6573,"vw":48.581826},{"c":48.61,"h":48.87,"l":48.6,"n":536,"o":48.6,"t":"2026-10-14T19:15:00Z","v":29253,"vw":48.780111},{"c":48.5,"h":48.72,"l":48.3,"n":671,"o":48.64,"t":"2026-10-14T19:30:00Z","v":13341,"vw":48.529213},{"c":48.88,"h":48.93,"l":48.525,"n":1593,"o":48.53,"t":"2026-10-14T19:45:00Z","v":50963,"vw":48.790744},{"c":48.86,"h":48.86,"l":48.86,"n":32,"o":48.86,"t":"2026-10-14T20:00:00Z","v":87289,"vw":48.86},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-10-14T20:45:00Z","v":100,"vw":48.86},{"c":49.57,"h":49.57,"l":49.57,"n":3,"o":49.57,"t":"2026-10-15T13:15:00Z","v":200,"vw":49.57},{"c":50.53,"h":50.65,"l":49.58,"n":347,"o":49.58,"t":"2026-10-15T13:30:00Z","v":32258,"vw":50.039381},{"c":50.78,"h":50.82,"l":50.31,"n":351,"o":50.38,"t":"2026-10-15T13:45:00Z","v":14367,"vw":50.522679},{"c":51.3,"h":51.48,"l":50.88,"n":688,"o":50.88,"t":"2026-10-15T14:00:00Z","v":41071,"vw":51.217558},{"c":50.5,"h":51.425,"l":50.41,"n":483,"o":51.425,"t":"2026-10-15T14:15:00Z","v":18244,"vw":50.975052},{"c":50.5,"h":50.58,"l":50.19,"n":492,"o":50.42,"t":"2026-10-15T14:30:00Z","v":37960,"vw":50.401399},{"c":50.97,"h":50.985,"l":50.445,"n":460,"o":50.445,"t":"2026-10-15T14:45:00Z","v":20805,"vw":50.729933},{"c":50.96,"h":51.02,"l":50.72,"n":294,"o":50.895,"t":"2026-10-15T15:00:00Z","v":31637,"vw":50.889397},{"c":50.83,"h":50.95,"l":50.655,"n":254,"o":50.8,"t":"2026-10-15T15:15:00Z","v":9225,"vw":50.813056},{"c":50.54,"h":50.84,"l":50.5,"n":275,"o":50.84,"t":"2026-10-15T15:30:00Z","v":18810,"vw":50.690642},{"c":50.455,"h":50.63,"l":50.31,"n":200,"o":50.59,"t":"2026-10-15T15:45:00Z","v":10887,"vw":50.475545},{"c":50.5,"h":50.51,"l":50.4,"n":516,"o":50.505,"t":"2026-10-15T16:00:00Z","v":21224,"vw":50.45508},{"c":50.6051,"h":50.6051,"l":50.42,"n":355,"o":50.51,"t":"2026-10-15T16:15:00Z","v":11873,"vw":50.50601},{"c":50.355,"h":50.53,"l":50.35,"n":379,"o":50.53,"t":"2026-10-15T16:30:00Z","v":14689,"vw":50.463047},{"c":50.25,"h":50.39,"l":50.0425,"n":498,"o":50.37,"t":"2026-10-15T16:45:00Z","v":23127,"vw":50.216186},{"c":50.005,"h":50.27,"l":49.89,"n":343,"o":50.225,"t":"2026-10-15T17:00:00Z","v":12310,"vw":50.130015},{"c":50.1,"h":50.12,"l":50,"n":218,"o":50,"t":"2026-10-15T17:15:00Z","v":10736,"vw":50.071043},{"c":50.17,"h":50.245,"l":50.11,"n":284,"o":50.12,"t":"2026-10-15T17:30:00Z","v":8470,"vw":50.175649},{"c":50.15,"h":50.2,"l":50.045,"n":405,"o":50.16,"t":"2026-10-15T17:45:00Z","v":17423,"vw":50.14038},{"c":50.09,"h":50.15,"l":49.99,"n":329,"o":50.15,"t":"2026-10-15T18:00:00Z","v":9793,"vw":50.079871},{"c":50.285,"h":50.32,"l":50.09,"n":292,"o":50.09,"t":"2026-10-15T18:15:00Z","v":9385,"vw":50.194984},{"c":50.28,"h":50.29,"l":50.175,"n":288,"o":50.29,"t":"2026-10-15T18:30:00Z","v":8874,"vw":50.254605},{"c":50.465,"h":50.465,"l":50.21,"n":352,"o":50.27,"t":"2026-10-15T18:45:00Z","v":9825,"vw":50.362413},{"c":50.59,"h":50.59,"l":50.39,"n":459,"o":50.43,"t":"2026-10-15T19:00:00Z","v":23106,"vw":50.463271},{"c":50.91,"h":50.965,"l":50.515,"n":952,"o":50.515,"t":"2026-10-15T19:15:00Z","v":76374,"vw":50.70574},{"c":51.44,"h":51.44,"l":50.915,"n":773,"o":50.915,"t":"2026-10-15T19:30:00Z","v":27155,"vw":51.188576},{"c":51.4,"h":51.46,"l":51.065,"n":2144,"o":51.46,"t":"2026-10-15T19:45:00Z","v":129488,"vw":51.297318},{"c":51.39,"h":51.39,"l":51.39,"n":28,"o":51.39,"t":"2026-10-15T20:00:00Z","v":89558,"vw":51.39},{"c":51.46,"h":51.46,"l":51.45,"n":3,"o":51.45,"t":"2026-10-16T09:00:00Z","v":401,"vw":51.455},{"c":51.95,"h":51.95,"l":51.95,"n":7,"o":51.95,"t":"2026-10-16T13:00:00Z","v":190,"vw":51.95},{"c":51.89,"h":51.89,"l":51.5,"n":72,"o":51.8,"t":"2026-10-16T13:15:00Z","v":6621,"vw":51.791078},{"c":51.625,"h":52.19,"l":51.625,"n":266,"o":52,"t":"2026-10-16T13:30:00Z","v":25466,"vw":51.888667},{"c":51.755,"h":51.755,"l":51.39,"n":168,"o":51.5,"t":"2026-10-16T13:45:00Z","v":9490,"vw":51.713204},{"c":51.14,"h":51.75,"l":51.1,"n":388,"o":51.62,"t":"2026-10-16T14:00:00Z","v":22237,"vw":51.500992},{"c":51,"h":51.32,"l":51,"n":356,"o":51.2,"t":"2026-10-16T14:15:00Z","v":10678,"vw":51.201925},{"c":51.14,"h":51.15,"l":50.7,"n":336,"o":50.99,"t":"2026-10-16T14:30:00Z","v":18081,"vw":50.942311},{"c":51.78,"h":51.93,"l":51.18,"n":392,"o":51.18,"t":"2026-10-16T14:45:00Z","v":18014,"vw":51.485526},{"c":51.69,"h":51.79,"l":51.4,"n":385,"o":51.78,"t":"2026-10-16T15:00:00Z","v":17448,"vw":51.598658},{"c":51.355,"h":51.66,"l":51.355,"n":241,"o":51.66,"t":"2026-10-16T15:15:00Z","v":16360,"vw":51.407607},{"c":51.28,"h":51.355,"l":51.195,"n":142,"o":51.355,"t":"2026-10-16T15:30:00Z","v":5919,"vw":51.298265},{"c":51.14,"h":51.38,"l":51.1,"n":385,"o":51.38,"t":"2026-10-16T15:45:00Z","v":15002,"vw":51.294845},{"c":51.42,"h":51.42,"l":51.02,"n":579,"o":51.03,"t":"2026-10-16T16:00:00Z","v":31392,"vw":51.206126},{"c":51.29,"h":51.55,"l":51.21,"n":380,"o":51.55,"t":"2026-10-16T16:15:00Z","v":34541,"vw":51.314142},{"c":51.23,"h":51.25,"l":51.145,"n":154,"o":51.25,"t":"2026-10-16T16:30:00Z","v":6401,"vw":51.203659},{"c":51.31,"h":51.33,"l":51.17,"n":268,"o":51.31,"t":"2026-10-16T16:45:00Z","v":6362,"vw":51.248466},{"c":51.25,"h":51.255,"l":51.235,"n":109,"o":51.245,"t":"2026-10-16T17:00:00Z","v":3200,"vw":51.241225},{"c":51.23,"h":51.29,"l":51.115,"n":274,"o":51.25,"t":"2026-10-16T17:15:00Z","v":7362,"vw":51.215455},{"c":51.395,"h":51.44,"l":51.27,"n":219,"o":51.34,"t":"2026-10-16T17:30:00Z","v":6434,"vw":51.323242},{"c":51.42,"h":51.42,"l":51.34,"n":210,"o":51.395,"t":"2026-10-16T17:45:00Z","v":6835,"vw":51.38087},{"c":51.43,"h":51.5,"l":51.335,"n":210,"o":51.35,"t":"2026-10-16T18:00:00Z","v":6109,"vw":51.422575},{"c":51.42,"h":51.56,"l":51.4,"n":305,"o":51.48,"t":"2026-10-16T18:15:00Z","v":7458,"vw":51.482936},{"c":51.445,"h":51.4781,"l":51.25,"n":225,"o":51.45,"t":"2026-10-16T18:30:00Z","v":5692,"vw":51.390778},{"c":51.73,"h":51.74,"l":51.5,"n":314,"o":51.5,"t":"2026-10-16T18:45:00Z","v":8057,"vw":51.664505},{"c":51.55,"h":51.8,"l":51.445,"n":488,"o":51.725,"t":"2026-10-16T19:00:00Z","v":13435,"vw":51.671874},{"c":51.68,"h":51.72,"l":51.385,"n":521,"o":51.62,"t":"2026-10-16T19:15:00Z","v":27035,"vw":51.511027},{"c":51.745,"h":51.82,"l":51.63,"n":554,"o":51.63,"t":"2026-10-16T19:30:00Z","v":15595,"vw":51.738822},{"c":51.68,"h":51.99,"l":51.61,"n":1748,"o":51.735,"t":"2026-10-16T19:45:00Z","v":77028,"vw":51.787144},{"c":51.65,"h":51.65,"l":51.65,"n":21,"o":51.65,"t":"2026-10-16T20:00:00Z","v":130878,"vw":51.65},{"c":51.55,"h":51.55,"l":51.55,"n":3,"o":51.55,"t":"2026-10-19T11:00:00Z","v":139,"vw":51.55},{"c":51.6,"h":51.6,"l":51.6,"n":16,"o":51.6,"t":"2026-10-19T13:00:00Z","v":552,"vw":51.6},{"c":51.4905,"h":52.2,"l":50.58,"n":160,"o":50.91,"t":"2026-10-19T13:30:00Z","v":14608,"vw":51.48069},{"c":51.84,"h":52.07,"l":51.435,"n":193,"o":51.68,"t":"2026-10-19T13:45:00Z","v":3760,"vw":51.730213},{"c":52.405,"h":52.405,"l":51.84,"n":116,"o":51.86,"t":"2026-10-19T14:00:00Z","v":4350,"vw":52.174638},{"c":52.37,"h":52.57,"l":52.31,"n":264,"o":52.5699,"t":"2026-10-19T14:15:00Z","v":14143,"vw":52.514876},{"c":52.405,"h":52.58,"l":52.37,"n":183,"o":52.47,"t":"2026-10-19T14:30:00Z","v":7034,"vw":52.436323},{"c":52.57,"h":52.63,"l":52.35,"n":172,"o":52.43,"t":"2026-10-19T14:45:00Z","v":6445,"vw":52.568793},{"c":52.64,"h":52.77,"l":52.49,"n":563,"o":52.605,"t":"2026-10-19T15:00:00Z","v":24069,"vw":52.627518},{"c":52.65,"h":52.65,"l":52.55,"n":70,"o":52.635,"t":"2026-10-19T15:15:00Z","v":2059,"vw":52.625},{"c":52.77,"h":52.83,"l":52.615,"n":280,"o":52.62,"t":"2026-10-19T15:30:00Z","v":17231,"vw":52.739854},{"c":52.56,"h":52.84,"l":52.56,"n":371,"o":52.77,"t":"2026-10-19T15:45:00Z","v":14869,"vw":52.687261},{"c":52.63,"h":52.71,"l":52.47,"n":253,"o":52.55,"t":"2026-10-19T16:00:00Z","v":14396,"vw":52.582681},{"c":52.9,"h":52.92,"l":52.71,"n":297,"o":52.71,"t":"2026-10-19T16:15:00Z","v":16706,"vw":52.792436},{"c":53.01,"h":53.015,"l":52.875,"n":175,"o":52.875,"t":"2026-10-19T16:30:00Z","v":8112,"vw":52.975885},{"c":52.875,"h":53.05,"l":52.84,"n":167,"o":53.03,"t":"2026-10-19T16:45:00Z","v":5181,"vw":52.947966},{"c":52.97,"h":52.9956,"l":52.82,"n":226,"o":52.82,"t":"2026-10-19T17:00:00Z","v":6174,"vw":52.910823},{"c":53.06,"h":53.125,"l":52.94,"n":231,"o":52.95,"t":"2026-10-19T17:15:00Z","v":10342,"vw":53.071425},{"c":53.08,"h":53.13,"l":53,"n":218,"o":53.04,"t":"2026-10-19T17:30:00Z","v":5660,"vw":53.040062},{"c":53.295,"h":53.32,"l":53.09,"n":227,"o":53.09,"t":"2026-10-19T17:45:00Z","v":6792,"vw":53.202544},{"c":53.26,"h":53.26,"l":53.17,"n":154,"o":53.2,"t":"2026-10-19T18:00:00Z","v":4269,"vw":53.200714},{"c":53.44,"h":53.58,"l":53.21,"n":398,"o":53.2499,"t":"2026-10-19T18:15:00Z","v":15494,"vw":53.404927},{"c":53.56,"h":53.56,"l":53.45,"n":107,"o":53.45,"t":"2026-10-19T18:30:00Z","v":2491,"vw":53.496},{"c":53.31,"h":53.585,"l":53.31,"n":375,"o":53.585,"t":"2026-10-19T18:45:00Z","v":9901,"vw":53.477941},{"c":53.1425,"h":53.38,"l":53.135,"n":455,"o":53.34,"t":"2026-10-19T19:00:00Z","v":15912,"vw":53.279972},{"c":53.23,"h":53.28,"l":53.0976,"n":548,"o":53.13,"t":"2026-10-19T19:15:00Z","v":24646,"vw":53.205395},{"c":53.42,"h":53.47,"l":53.225,"n":592,"o":53.23,"t":"2026-10-19T19:30:00Z","v":17047,"vw":53.374454},{"c":53.28,"h":53.375,"l":52.96,"n":1868,"o":53.375,"t":"2026-10-19T19:45:00Z","v":68761,"vw":53.197283},{"c":53.24,"h":53.24,"l":53.24,"n":34,"o":53.24,"t":"2026-10-19T20:00:00Z","v":66314,"vw":53.24},{"c":54.195,"h":54.57,"l":53.95,"n":132,"o":53.95,"t":"2026-10-20T13:30:00Z","v":6778,"vw":54.095435},{"c":54.22,"h":54.66,"l":54.13,"n":399,"o":54.42,"t":"2026-10-20T13:45:00Z","v":17320,"vw":54.33115},{"c":53.4412,"h":54.36,"l":53.4412,"n":217,"o":54.215,"t":"2026-10-20T14:00:00Z","v":5150,"vw":53.9008},{"c":53.76,"h":54.08,"l":53.3901,"n":178,"o":53.3901,"t":"2026-10-20T14:15:00Z","v":4567,"vw":53.839881},{"c":53.81,"h":53.875,"l":53.64,"n":228,"o":53.67,"t":"2026-10-20T14:30:00Z","v":10821,"vw":53.786762},{"c":54.1,"h":54.15,"l":53.785,"n":303,"o":53.86,"t":"2026-10-20T14:45:00Z","v":10591,"vw":53.926787},{"c":53.995,"h":54.21,"l":53.995,"n":201,"o":54.15,"t":"2026-10-20T15:00:00Z","v":8227,"vw":54.116381},{"c":54.04,"h":54.14,"l":54.01,"n":157,"o":54.13,"t":"2026-10-20T15:15:00Z","v":3657,"vw":54.082768},{"c":53.85,"h":53.99,"l":53.7,"n":352,"o":53.96,"t":"2026-10-20T15:30:00Z","v":31783,"vw":53.794746},{"c":53.545,"h":53.87,"l":53.43,"n":202,"o":53.8375,"t":"2026-10-20T15:45:00Z","v":7558,"vw":53.690431},{"c":53.2,"h":53.635,"l":53.14,"n":496,"o":53.54,"t":"2026-10-20T16:00:00Z","v":33941,"vw":53.384588},{"c":53.695,"h":53.695,"l":53.15,"n":333,"o":53.15,"t":"2026-10-20T16:15:00Z","v":13900,"vw":53.441425},{"c":53.625,"h":53.79,"l":53.51,"n":259,"o":53.735,"t":"2026-10-20T16:30:00Z","v":8943,"vw":53.710828},{"c":53.74,"h":53.79,"l":53.585,"n":194,"o":53.62,"t":"2026-10-20T16:45:00Z","v":7322,"vw":53.656181},{"c":53.895,"h":53.9099,"l":53.755,"n":138,"o":53.77,"t":"2026-10-20T17:00:00Z","v":4281,"vw":53.818016},{"c":53.89,"h":53.92,"l":53.86,"n":155,"o":53.895,"t":"2026-10-20T17:15:00Z","v":4560,"vw":53.890445},{"c":53.955,"h":54.015,"l":53.94,"n":238,"o":53.94,"t":"2026-10-20T17:30:00Z","v":7007,"vw":53.97509},{"c":53.705,"h":54.01,"l":53.705,"n":185,"o":54,"t":"2026-10-20T17:45:00Z","v":5152,"vw":53.891707},{"c":53.885,"h":53.97,"l":53.765,"n":165,"o":53.8,"t":"2026-10-20T18:00:00Z","v":4763,"vw":53.841466},{"c":53.86,"h":53.99,"l":53.86,"n":181,"o":53.97,"t":"2026-10-20T18:15:00Z","v":5185,"vw":53.938618},{"c":53.84,"h":53.89,"l":53.76,"n":82,"o":53.76,"t":"2026-10-20T18:30:00Z","v":2143,"vw":53.838422},{"c":53.745,"h":53.955,"l":53.68,"n":329,"o":53.845,"t":"2026-10-20T18:45:00Z","v":8332,"vw":53.831497},{"c":53.65,"h":53.81,"l":53.6,"n":315,"o":53.755,"t":"2026-10-20T19:00:00Z","v":13202,"vw":53.732469},{"c":53.62,"h":53.685,"l":53.44,"n":444,"o":53.685,"t":"2026-10-20T19:15:00Z","v":14818,"vw":53.553451},{"c":53.59,"h":53.679,"l":53.52,"n":584,"o":53.62,"t":"2026-10-20T19:30:00Z","v":26974,"vw":53.596525},{"c":53.57,"h":53.67,"l":53.405,"n":1875,"o":53.585,"t":"2026-10-20T19:45:00Z","v":95882,"vw":53.537265},{"c":53.57,"h":53.57,"l":53.57,"n":37,"o":53.57,"t":"2026-10-20T20:00:00Z","v":95393,"vw":53.57},{"c":54.15,"h":54.5095,"l":53.08,"n":355,"o":53.08,"t":"2026-10-21T13:30:00Z","v":34539,"vw":53.844356},{"c":54.36,"h":54.53,"l":54.16,"n":488,"o":54.275,"t":"2026-10-21T13:45:00Z","v":36681,"vw":54.34785},{"c":54,"h":54.3,"l":53.59,"n":406,"o":54.29,"t":"2026-10-21T14:00:00Z","v":25972,"vw":53.918321},{"c":53.79,"h":53.995,"l":53.735,"n":106,"o":53.995,"t":"2026-10-21T14:15:00Z","v":3045,"vw":53.805},{"c":54.185,"h":54.31,"l":53.895,"n":245,"o":54.04,"t":"2026-10-21T14:30:00Z","v":7216,"vw":54.049394},{"c":54.2,"h":54.3,"l":54.07,"n":182,"o":54.175,"t":"2026-10-21T14:45:00Z","v":7688,"vw":54.17587},{"c":54.08,"h":54.3,"l":54.06,"n":94,"o":54.2125,"t":"2026-10-21T15:00:00Z","v":2300,"vw":54.140179},{"c":54.31,"h":54.325,"l":54.13,"n":223,"o":54.18,"t":"2026-10-21T15:15:00Z","v":4908,"vw":54.21245},{"c":54.12,"h":54.2325,"l":54.04,"n":133,"o":54.23,"t":"2026-10-21T15:30:00Z","v":4846,"vw":54.161216},{"c":53.83,"h":54.1542,"l":53.83,"n":165,"o":54.1542,"t":"2026-10-21T15:45:00Z","v":5541,"vw":53.995091},{"c":53.72,"h":53.825,"l":53.66,"n":178,"o":53.825,"t":"2026-10-21T16:00:00Z","v":4647,"vw":53.73715},{"c":53.63,"h":53.72,"l":53.6,"n":216,"o":53.68,"t":"2026-10-21T16:15:00Z","v":5043,"vw":53.660384},{"c":53.4,"h":53.63,"l":53.33,"n":236,"o":53.63,"t":"2026-10-21T16:30:00Z","v":9982,"vw":53.537018},{"c":53.595,"h":53.71,"l":53.395,"n":620,"o":53.395,"t":"2026-10-21T16:45:00Z","v":53185,"vw":53.613928},{"c":53.46,"h":53.68,"l":53.36,"n":268,"o":53.595,"t":"2026-10-21T17:00:00Z","v":10275,"vw":53.495314},{"c":53.565,"h":53.6,"l":53.45,"n":233,"o":53.45,"t":"2026-10-21T17:15:00Z","v":15078,"vw":53.563569},{"c":53.575,"h":53.64,"l":53.54,"n":187,"o":53.565,"t":"2026-10-21T17:30:00Z","v":6125,"vw":53.584023},{"c":53.555,"h":53.61,"l":53.47,"n":265,"o":53.58,"t":"2026-10-21T17:45:00Z","v":12712,"vw":53.541741},{"c":53.575,"h":53.71,"l":53.556,"n":230,"o":53.565,"t":"2026-10-21T18:00:00Z","v":8562,"vw":53.60263},{"c":53.73,"h":53.74,"l":53.54,"n":268,"o":53.575,"t":"2026-10-21T18:15:00Z","v":15303,"vw":53.602099},{"c":53.82,"h":53.85,"l":53.72,"n":147,"o":53.77,"t":"2026-10-21T18:30:00Z","v":6277,"vw":53.799826},{"c":53.74,"h":53.83,"l":53.73,"n":276,"o":53.775,"t":"2026-10-21T18:45:00Z","v":11254,"vw":53.776444},{"c":53.545,"h":53.73,"l":53.53,"n":510,"o":53.68,"t":"2026-10-21T19:00:00Z","v":23298,"vw":53.643812},{"c":53.6,"h":53.625,"l":53.555,"n":260,"o":53.6,"t":"2026-10-21T19:15:00Z","v":6408,"vw":53.598796},{"c":53.555,"h":53.84,"l":53.555,"n":546,"o":53.65,"t":"2026-10-21T19:30:00Z","v":19888,"vw":53.727595},{"c":53.69,"h":54.1075,"l":53.585,"n":1703,"o":53.62,"t":"2026-10-21T19:45:00Z","v":77423,"vw":53.808142},{"c":53.68,"h":53.68,"l":53.68,"n":21,"o":53.68,"t":"2026-10-21T20:00:00Z","v":93174,"vw":53.68},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-21T20:30:00Z","v":300,"vw":53.68},{"c":54.9,"h":54.9,"l":53.97,"n":175,"o":54.23,"t":"2026-10-22T13:30:00Z","v":10945,"vw":54.334815},{"c":55,"h":55.18,"l":54.63,"n":246,"o":54.775,"t":"2026-10-22T13:45:00Z","v":20013,"vw":54.942067},{"c":55.05,"h":55.2699,"l":54.8,"n":299,"o":55.005,"t":"2026-10-22T14:00:00Z","v":12714,"vw":55.009264},{"c":55,"h":55.065,"l":54.81,"n":152,"o":55.05,"t":"2026-10-22T14:15:00Z","v":4873,"vw":54.921953},{"c":55.12,"h":55.19,"l":54.97,"n":205,"o":55,"t":"2026-10-22T14:30:00Z","v":6657,"vw":55.029871},{"c":55.8,"h":55.805,"l":55.17,"n":412,"o":55.19,"t":"2026-10-22T14:45:00Z","v":44366,"vw":55.374386},{"c":55.455,"h":55.82,"l":55.37,"n":296,"o":55.81,"t":"2026-10-22T15:00:00Z","v":14790,"vw":55.635953},{"c":55.8401,"h":55.85,"l":55.26,"n":248,"o":55.33,"t":"2026-10-22T15:15:00Z","v":10834,"vw":55.477788},{"c":55.94,"h":55.9973,"l":55.74,"n":277,"o":55.905,"t":"2026-10-22T15:30:00Z","v":13712,"vw":55.884564},{"c":55.835,"h":55.94,"l":55.73,"n":260,"o":55.94,"t":"2026-10-22T15:45:00Z","v":10461,"vw":55.80992},{"c":55.735,"h":56.03,"l":55.67,"n":266,"o":55.86,"t":"2026-10-22T16:00:00Z","v":12200,"vw":55.826609},{"c":56.06,"h":56.16,"l":55.76,"n":468,"o":55.77,"t":"2026-10-22T16:15:00Z","v":20550,"vw":56.015753},{"c":56.195,"h":56.33,"l":55.94,"n":274,"o":56.03,"t":"2026-10-22T16:30:00Z","v":13400,"vw":56.140096},{"c":56.34,"h":56.34,"l":56.01,"n":280,"o":56.2,"t":"2026-10-22T16:45:00Z","v":9651,"vw":56.151781},{"c":56.115,"h":56.3,"l":56.02,"n":366,"o":56.3,"t":"2026-10-22T17:00:00Z","v":15367,"vw":56.152029},{"c":56.17,"h":56.45,"l":56.1,"n":462,"o":56.12,"t":"2026-10-22T17:15:00Z","v":18298,"vw":56.244336},{"c":56.41,"h":56.42,"l":56.22,"n":317,"o":56.22,"t":"2026-10-22T17:30:00Z","v":9112,"vw":56.353489},{"c":56.415,"h":56.495,"l":56.31,"n":418,"o":56.345,"t":"2026-10-22T17:45:00Z","v":15381,"vw":56.398742},{"c":56.335,"h":56.415,"l":56.23,"n":419,"o":56.4075,"t":"2026-10-22T18:00:00Z","v":18727,"vw":56.316121},{"c":56.265,"h":56.495,"l":56.265,"n":476,"o":56.335,"t":"2026-10-22T18:15:00Z","v":17935,"vw":56.379632},{"c":56.315,"h":56.315,"l":56.14,"n":375,"o":56.265,"t":"2026-10-22T18:30:00Z","v":9381,"vw":56.206286},{"c":56.395,"h":56.395,"l":56.17,"n":390,"o":56.32,"t":"2026-10-22T18:45:00Z","v":12502,"vw":56.249266},{"c":56.285,"h":56.395,"l":56.285,"n":412,"o":56.395,"t":"2026-10-22T19:00:00Z","v":14934,"vw":56.317327},{"c":56.315,"h":56.51,"l":56.285,"n":470,"o":56.285,"t":"2026-10-22T19:15:00Z","v":13735,"vw":56.414457},{"c":56.34,"h":56.35,"l":56.17,"n":548,"o":56.31,"t":"2026-10-22T19:30:00Z","v":17734,"vw":56.289444},{"c":56.55,"h":56.65,"l":56.22,"n":2001,"o":56.34,"t":"2026-10-22T19:45:00Z","v":96576,"vw":56.485903},{"c":56.48,"h":56.48,"l":56.48,"n":30,"o":56.48,"t":"2026-10-22T20:00:00Z","v":153601,"vw":56.48},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-22T20:15:00Z","v":150,"vw":57.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.295790276879754,"strike":67.57016205200411,"iv":0.8499784626712481,"gamma":0.025580776980777445,"theta":-0.08455789313636265,"vega":0.05576323426987608,"rho":0.011512516748979998,"breakevenPct":21.29505612653448},{"delta":0.35,"premium":2.45,"strike":64.09550777652056,"iv":0.7304927591136096,"gamma":0.032212694555162735,"theta":-0.07786195419251803,"vega":0.05936521610393314,"rho":0.013589659642358658,"breakevenPct":15.530395445348189},{"delta":0.4,"premium":2.45,"strike":61.480390536337694,"iv":0.5993126338982586,"gamma":0.04128035561640411,"theta":-0.06702640461137563,"vega":0.0618209490206348,"rho":0.015765505550619598,"breakevenPct":10.990261347808506},{"delta":0.45,"premium":2.517253018353637,"strike":59.66373490823182,"iv":0.508444605769748,"gamma":0.048100609049218285,"theta":-0.05877454667575656,"vega":0.06236297829235998,"rho":0.017907870252887155,"breakevenPct":7.9531040392108565},{"delta":0.5,"premium":2.672245870072873,"strike":58.88877064963563,"iv":0.47016866596088336,"gamma":0.05198884283964396,"theta":-0.05389343223977175,"vega":0.060408345807753804,"rho":0.020006554604344414,"breakevenPct":6.876764791160606},{"delta":0.55,"premium":2.8272387217921096,"strike":58.113806391039454,"iv":0.43189272615201857,"gamma":0.05587707663006963,"theta":-0.04901231780378694,"vega":0.058453713323147624,"rho":0.022105238955801673,"breakevenPct":5.800425543110354},{"delta":0.6,"premium":2.9822315735113456,"strike":57.338842132443276,"iv":0.3936167863431539,"gamma":0.05976531042049531,"theta":-0.044131203367802144,"vega":0.056499080838541445,"rho":0.02420392330725893,"breakevenPct":4.724086295060105},{"delta":0.65,"premium":3.1372244252305816,"strike":56.56387787384709,"iv":0.3553408465342891,"gamma":0.06365354421092098,"theta":-0.039250088931817334,"vega":0.054544448353935265,"rho":0.026302607658716188,"breakevenPct":3.6477470470098527},{"delta":0.7,"premium":3.2922172769498177,"strike":55.78891361525091,"iv":0.31706490672542437,"gamma":0.06754177800134666,"theta":-0.03436897449583254,"vega":0.05258981586932909,"rho":0.028401292010173444,"breakevenPct":2.571407798959603},{"delta":0.75,"premium":3.4472101286690537,"strike":55.013949356654734,"iv":0.27878896691655963,"gamma":0.07143001179177233,"theta":-0.02948786005984772,"vega":0.050635183384722914,"rho":0.030499976361630703,"breakevenPct":1.4950685509093518}],"put":[{"delta":0.1,"premium":2.45,"strike":30.781936256051324,"iv":2.3710700811318066,"gamma":0.004637015338342764,"theta":-0.1158169967458018,"vega":0.02823439819376218,"rho":-0.006475990411427266,"breakevenPct":50.81261066657756},{"delta":0.15,"premium":2.45,"strike":40.26930750384958,"iv":1.5843165586307395,"gamma":0.00918120751320204,"theta":-0.10261620736366144,"vega":0.03752628307977975,"rho":-0.008775471204015286,"breakevenPct":34.34148002803892},{"delta":0.2,"premium":2.45,"strike":46.16813680090183,"iv":1.1732621113501824,"gamma":0.015159659416560568,"theta":-0.08986360920551192,"vega":0.04492219387725101,"rho":-0.011088519827979024,"breakevenPct":24.100456942878772},{"delta":0.25,"premium":2.4578379475658125,"strike":50.26126491886041,"iv":0.9034441268809136,"gamma":0.022065733047813514,"theta":-0.07851623124597197,"vega":0.05100834876759362,"rho":-0.01341627981188101,"breakevenPct":17.007939285946886},{"delta":0.3,"premium":2.525923221720117,"strike":52.530774057337226,"iv":0.7660666714781772,"gamma":0.029601301511504356,"theta":-0.07103719329292026,"vega":0.055027338821428094,"rho":-0.01579608250264059,"breakevenPct":13.186022854831416},{"delta":0.35,"premium":2.594008495874421,"strike":54.80028319581404,"iv":0.6286892160754409,"gamma":0.037136869975195205,"theta":-0.06355815533986856,"vega":0.059046328875262566,"rho":-0.01817588519340017,"breakevenPct":9.364106423715947},{"delta":0.4,"premium":3.327272727272728,"strike":56.21212121212121,"iv":0.6318727272727274,"gamma":0.03750909090909091,"theta":-0.0653,"vega":0.06034545454545455,"rho":-0.0209930106720078,"breakevenPct":8.186026936026941},{"delta":0.45,"premium":4.124720893141946,"strike":57.54120148856991,"iv":0.6486191387559809,"gamma":0.037190111642743225,"theta":-0.06793157894736843,"vega":0.06138213716108453,"rho":-0.02385233396347796,"breakevenPct":7.263054521826456},{"delta":0.5,"premium":4.922169059011164,"strike":58.87028176501861,"iv":0.6653655502392345,"gamma":0.036871132376395534,"theta":-0.07056315789473684,"vega":0.06241881977671451,"rho":-0.026711657254948118,"breakevenPct":6.340082107625971},{"delta":0.55,"premium":5.819101123595507,"strike":60.2808988764045,"iv":0.6839988764044944,"gamma":0.0362123595505618,"theta":-0.07277752808988765,"vega":0.0629629213483146,"rho":-0.02964641362076809,"breakevenPct":5.448267790262175},{"delta":0.6,"premium":7.279775280898876,"strike":62.153558052434455,"iv":0.7133247191011236,"gamma":0.033628089887640454,"theta":-0.07262771535580524,"vega":0.06071573033707865,"rho":-0.03300862407457032,"breakevenPct":4.733016021639621},{"delta":0.65,"premium":8.740449438202248,"strike":64.02621722846442,"iv":0.7426505617977528,"gamma":0.031043820224719104,"theta":-0.07247790262172285,"vega":0.05846853932584269,"rho":-0.03637083452837256,"breakevenPct":4.017764253017065},{"delta":0.7,"premium":10.583953241232727,"strike":66.27523910733262,"iv":0.7721316684378321,"gamma":0.0280931987247609,"theta":-0.07028310308182785,"vega":0.055030074388947935,"rho":-0.04003303005823386,"breakevenPct":3.313739815798799},{"delta":0.75,"premium":12.842189160467587,"strike":68.93198724760893,"iv":0.8017809776833156,"gamma":0.024745696068012753,"theta":-0.06587290116896918,"vega":0.05030106269925611,"rho":-0.0440202094204925,"breakevenPct":2.6218783209351777}]},"raw":{"call":[{"delta":0.3,"premium":2.295790276879754,"strike":67.57016205200411,"iv":0.8499784626712481,"gamma":0.025580776980777445,"theta":-0.08455789313636265,"vega":0.05576323426987608,"rho":0.011512516748979998,"breakevenPct":21.29505612653448},{"delta":0.35,"premium":2.45,"strike":64.09550777652056,"iv":0.7304927591136096,"gamma":0.032212694555162735,"theta":-0.07786195419251803,"vega":0.05936521610393314,"rho":0.013589659642358658,"breakevenPct":15.530395445348189},{"delta":0.4,"premium":2.45,"strike":61.480390536337694,"iv":0.5993126338982586,"gamma":0.04128035561640411,"theta":-0.06702640461137563,"vega":0.0618209490206348,"rho":0.015765505550619598,"breakevenPct":10.990261347808506},{"delta":0.45,"premium":2.517253018353637,"strike":59.66373490823182,"iv":0.508444605769748,"gamma":0.048100609049218285,"theta":-0.05877454667575656,"vega":0.06236297829235998,"rho":0.017907870252887155,"breakevenPct":7.9531040392108565},{"delta":0.5,"premium":2.672245870072873,"strike":58.88877064963563,"iv":0.47016866596088336,"gamma":0.05198884283964396,"theta":-0.05389343223977175,"vega":0.060408345807753804,"rho":0.020006554604344414,"breakevenPct":6.876764791160606},{"delta":0.55,"premium":2.8272387217921096,"strike":58.113806391039454,"iv":0.43189272615201857,"gamma":0.05587707663006963,"theta":-0.04901231780378694,"vega":0.058453713323147624,"rho":0.022105238955801673,"breakevenPct":5.800425543110354},{"delta":0.6,"premium":2.9822315735113456,"strike":57.338842132443276,"iv":0.3936167863431539,"gamma":0.05976531042049531,"theta":-0.044131203367802144,"vega":0.056499080838541445,"rho":0.02420392330725893,"breakevenPct":4.724086295060105},{"delta":0.65,"premium":3.1372244252305816,"strike":56.56387787384709,"iv":0.3553408465342891,"gamma":0.06365354421092098,"theta":-0.039250088931817334,"vega":0.054544448353935265,"rho":0.026302607658716188,"breakevenPct":3.6477470470098527},{"delta":0.7,"premium":3.2922172769498177,"strike":55.78891361525091,"iv":0.31706490672542437,"gamma":0.06754177800134666,"theta":-0.03436897449583254,"vega":0.05258981586932909,"rho":0.028401292010173444,"breakevenPct":2.571407798959603},{"delta":0.75,"premium":3.4472101286690537,"strike":55.013949356654734,"iv":0.27878896691655963,"gamma":0.07143001179177233,"theta":-0.02948786005984772,"vega":0.050635183384722914,"rho":0.030499976361630703,"breakevenPct":1.4950685509093518}],"put":[{"delta":0.1,"premium":2.45,"strike":30.781936256051324,"iv":2.3710700811318066,"gamma":0.004637015338342764,"theta":-0.1158169967458018,"vega":0.02823439819376218,"rho":-0.006475990411427266,"breakevenPct":50.81261066657756},{"delta":0.15,"premium":2.45,"strike":40.26930750384958,"iv":1.5843165586307395,"gamma":0.00918120751320204,"theta":-0.10261620736366144,"vega":0.03752628307977975,"rho":-0.008775471204015286,"breakevenPct":34.34148002803892},{"delta":0.2,"premium":2.45,"strike":46.16813680090183,"iv":1.1732621113501824,"gamma":0.015159659416560568,"theta":-0.08986360920551192,"vega":0.04492219387725101,"rho":-0.011088519827979024,"breakevenPct":24.100456942878772},{"delta":0.25,"premium":2.4578379475658125,"strike":50.26126491886041,"iv":0.9034441268809136,"gamma":0.022065733047813514,"theta":-0.07851623124597197,"vega":0.05100834876759362,"rho":-0.01341627981188101,"breakevenPct":17.007939285946886},{"delta":0.3,"premium":2.525923221720117,"strike":52.530774057337226,"iv":0.7660666714781772,"gamma":0.029601301511504356,"theta":-0.07103719329292026,"vega":0.055027338821428094,"rho":-0.01579608250264059,"breakevenPct":13.186022854831416},{"delta":0.35,"premium":2.594008495874421,"strike":54.80028319581404,"iv":0.6286892160754409,"gamma":0.037136869975195205,"theta":-0.06355815533986856,"vega":0.059046328875262566,"rho":-0.01817588519340017,"breakevenPct":9.364106423715947},{"delta":0.4,"premium":3.327272727272728,"strike":56.21212121212121,"iv":0.6318727272727274,"gamma":0.03750909090909091,"theta":-0.0653,"vega":0.06034545454545455,"rho":-0.0209930106720078,"breakevenPct":8.186026936026941},{"delta":0.45,"premium":4.124720893141946,"strike":57.54120148856991,"iv":0.6486191387559809,"gamma":0.037190111642743225,"theta":-0.06793157894736843,"vega":0.06138213716108453,"rho":-0.02385233396347796,"breakevenPct":7.263054521826456},{"delta":0.5,"premium":4.922169059011164,"strike":58.87028176501861,"iv":0.6653655502392345,"gamma":0.036871132376395534,"theta":-0.07056315789473684,"vega":0.06241881977671451,"rho":-0.026711657254948118,"breakevenPct":6.340082107625971},{"delta":0.55,"premium":5.819101123595507,"strike":60.2808988764045,"iv":0.6839988764044944,"gamma":0.0362123595505618,"theta":-0.07277752808988765,"vega":0.0629629213483146,"rho":-0.02964641362076809,"breakevenPct":5.448267790262175},{"delta":0.6,"premium":7.279775280898876,"strike":62.153558052434455,"iv":0.7133247191011236,"gamma":0.033628089887640454,"theta":-0.07262771535580524,"vega":0.06071573033707865,"rho":-0.03300862407457032,"breakevenPct":4.733016021639621},{"delta":0.65,"premium":8.740449438202248,"strike":64.02621722846442,"iv":0.7426505617977528,"gamma":0.031043820224719104,"theta":-0.07247790262172285,"vega":0.05846853932584269,"rho":-0.03637083452837256,"breakevenPct":4.017764253017065},{"delta":0.7,"premium":10.583953241232727,"strike":66.27523910733262,"iv":0.7721316684378321,"gamma":0.0280931987247609,"theta":-0.07028310308182785,"vega":0.055030074388947935,"rho":-0.04003303005823386,"breakevenPct":3.313739815798799},{"delta":0.75,"premium":12.842189160467587,"strike":68.93198724760893,"iv":0.8017809776833156,"gamma":0.024745696068012753,"theta":-0.06587290116896918,"vega":0.05030106269925611,"rho":-0.0440202094204925,"breakevenPct":2.6218783209351777}]}},"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"}}