{"symbol":"KFRC","url":"https://intraalpha.com/companies/KFRC","capturedAt":"2026-10-23T01:36:44.092Z","state":"ready","quote":{"symbol":"KFRC","last_price":53.66,"prev_close":51.4,"regular_close":53.66,"change":2.26,"change_pct":4.3969,"regular_change":2.26,"regular_change_pct":4.3969,"extended_change":0,"extended_change_pct":0,"bid":22.8,"ask":63.64,"bid_size":100,"ask_size":100,"volume":153461,"vwap":53.354845,"open":51.78,"high":53.74,"low":51.5,"close":53.66,"trade_count":4961,"last_trade_at":"2026-10-22T23:00:00.003430036Z","last_quote_at":"2026-10-22T23:55:14.678756313Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:39.426058378-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KFRC","fetched_at":"2026-10-23T01:36:43.648104+00:00","name":"Kforce Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"STAFFING & EMPLOYMENT SERVICES","country":"USA","description":"Kforce Inc. provides professional staffing solutions and services in the United States. The company is headquartered in Tampa, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":920523000,"ebitda":56863000,"pe_ratio":23.91,"peg_ratio":0.556,"book_value":7.37,"dividend_per_share":1.58,"dividend_yield":0.0311,"eps":2.15,"revenue_ttm":1344358000,"gross_profit_ttm":371987000,"profit_margin":0.0271,"operating_margin_ttm":0.0537,"return_on_assets_ttm":0.0866,"return_on_equity_ttm":0.283,"quarterly_earnings_growth":0.238,"quarterly_revenue_growth":0.045,"analyst_target_price":60.67,"analyst_number":0,"beta":0.923,"fifty_two_week_high":61.2,"fifty_two_week_low":23.45,"fifty_day_ma":53.78,"two_hundred_day_ma":43.09,"shares_outstanding":17909000,"forward_pe":13.4,"price_to_sales":0.685,"price_to_book":7.53,"ev_to_revenue":0.783,"ev_to_ebitda":17.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:43.648104+00:00"},"optionObservedAt":"2026-10-22T19:50:00.085Z","bars":[{"c":51.72,"h":51.72,"l":51.72,"n":4,"o":51.72,"t":"2026-10-16T09:25:00Z","v":602,"vw":51.72},{"c":52.05,"h":52.16,"l":52.05,"n":4,"o":52.16,"t":"2026-10-16T13:30:00Z","v":2164,"vw":52.154891},{"c":51.7,"h":52.44,"l":51.7,"n":41,"o":52.44,"t":"2026-10-16T13:45:00Z","v":2366,"vw":51.915667},{"c":51.87,"h":51.87,"l":51.39,"n":23,"o":51.39,"t":"2026-10-16T13:50:00Z","v":1780,"vw":51.736875},{"c":51.4,"h":51.45,"l":51.4,"n":51,"o":51.45,"t":"2026-10-16T14:05:00Z","v":2710,"vw":51.407013},{"c":51.435,"h":51.435,"l":51.3,"n":24,"o":51.42,"t":"2026-10-16T14:25:00Z","v":2006,"vw":51.378},{"c":51.33,"h":51.42,"l":51.33,"n":21,"o":51.42,"t":"2026-10-16T14:35:00Z","v":442,"vw":51.375},{"c":51.45,"h":51.45,"l":51.415,"n":12,"o":51.415,"t":"2026-10-16T14:40:00Z","v":430,"vw":51.4325},{"c":51.45,"h":51.45,"l":51.45,"n":14,"o":51.45,"t":"2026-10-16T14:45:00Z","v":1169,"vw":51.45},{"c":51.32,"h":51.32,"l":51.32,"n":22,"o":51.32,"t":"2026-10-16T14:50:00Z","v":730,"vw":51.32},{"c":51.25,"h":51.25,"l":51.25,"n":7,"o":51.25,"t":"2026-10-16T14:55:00Z","v":316,"vw":51.25},{"c":51.26,"h":51.26,"l":51.26,"n":4,"o":51.26,"t":"2026-10-16T15:15:00Z","v":118,"vw":51.26},{"c":51.195,"h":51.25,"l":51.11,"n":81,"o":51.23,"t":"2026-10-16T15:20:00Z","v":2488,"vw":51.223462},{"c":50.975,"h":51.08,"l":50.975,"n":21,"o":51.08,"t":"2026-10-16T15:35:00Z","v":426,"vw":51.045},{"c":50.775,"h":51.05,"l":50.76,"n":86,"o":50.975,"t":"2026-10-16T15:40:00Z","v":2893,"vw":50.86375},{"c":51.0555,"h":51.0555,"l":51.0555,"n":3,"o":51.0555,"t":"2026-10-16T15:45:00Z","v":229,"vw":51.0555},{"c":50.5649,"h":50.5649,"l":50.5649,"n":16,"o":50.5649,"t":"2026-10-16T15:55:00Z","v":451,"vw":50.5649},{"c":50.94,"h":50.94,"l":50.67,"n":82,"o":50.67,"t":"2026-10-16T16:10:00Z","v":4704,"vw":50.826309},{"c":51.055,"h":51.055,"l":50.79,"n":8,"o":50.79,"t":"2026-10-16T16:15:00Z","v":445,"vw":50.85625},{"c":51.04,"h":51.04,"l":51.04,"n":6,"o":51.04,"t":"2026-10-16T16:20:00Z","v":134,"vw":51.04},{"c":50.8551,"h":50.8551,"l":50.8551,"n":8,"o":50.8551,"t":"2026-10-16T16:25:00Z","v":203,"vw":50.8551},{"c":51.08,"h":51.08,"l":51.08,"n":6,"o":51.08,"t":"2026-10-16T16:30:00Z","v":116,"vw":51.08},{"c":50.855,"h":50.855,"l":50.855,"n":9,"o":50.855,"t":"2026-10-16T16:35:00Z","v":502,"vw":50.855},{"c":50.99,"h":50.99,"l":50.865,"n":24,"o":50.865,"t":"2026-10-16T16:40:00Z","v":421,"vw":50.9275},{"c":50.84,"h":50.84,"l":50.84,"n":11,"o":50.84,"t":"2026-10-16T16:45:00Z","v":683,"vw":50.84},{"c":50.65,"h":50.82,"l":50.65,"n":98,"o":50.82,"t":"2026-10-16T16:55:00Z","v":3000,"vw":50.778177},{"c":50.77,"h":50.77,"l":50.63,"n":49,"o":50.63,"t":"2026-10-16T17:05:00Z","v":925,"vw":50.712},{"c":50.68,"h":50.68,"l":50.68,"n":17,"o":50.68,"t":"2026-10-16T17:15:00Z","v":476,"vw":50.68},{"c":50.82,"h":50.83,"l":50.8,"n":62,"o":50.8,"t":"2026-10-16T17:25:00Z","v":2676,"vw":50.820297},{"c":50.8899,"h":50.8899,"l":50.8899,"n":9,"o":50.8899,"t":"2026-10-16T17:30:00Z","v":192,"vw":50.8899},{"c":50.795,"h":50.795,"l":50.795,"n":7,"o":50.795,"t":"2026-10-16T17:35:00Z","v":252,"vw":50.795},{"c":50.89,"h":50.89,"l":50.8,"n":40,"o":50.8,"t":"2026-10-16T17:40:00Z","v":962,"vw":50.858641},{"c":50.605,"h":50.74,"l":50.605,"n":62,"o":50.74,"t":"2026-10-16T17:45:00Z","v":1739,"vw":50.661429},{"c":50.5,"h":50.5,"l":50.5,"n":12,"o":50.5,"t":"2026-10-16T18:00:00Z","v":266,"vw":50.5},{"c":50.71,"h":50.71,"l":50.64,"n":39,"o":50.65,"t":"2026-10-16T18:05:00Z","v":1597,"vw":50.664545},{"c":50.74,"h":50.74,"l":50.74,"n":8,"o":50.74,"t":"2026-10-16T18:10:00Z","v":119,"vw":50.74},{"c":50.79,"h":50.79,"l":50.75,"n":22,"o":50.75,"t":"2026-10-16T18:15:00Z","v":790,"vw":50.7725},{"c":50.75,"h":50.75,"l":50.67,"n":37,"o":50.67,"t":"2026-10-16T18:20:00Z","v":1653,"vw":50.738333},{"c":50.73,"h":50.73,"l":50.73,"n":4,"o":50.73,"t":"2026-10-16T18:25:00Z","v":107,"vw":50.73},{"c":50.82,"h":50.82,"l":50.82,"n":32,"o":50.82,"t":"2026-10-16T18:30:00Z","v":772,"vw":50.82},{"c":50.66,"h":50.75,"l":50.65,"n":72,"o":50.745,"t":"2026-10-16T18:35:00Z","v":4128,"vw":50.718492},{"c":50.84,"h":50.84,"l":50.84,"n":7,"o":50.84,"t":"2026-10-16T18:40:00Z","v":112,"vw":50.84},{"c":50.825,"h":50.88,"l":50.825,"n":41,"o":50.83,"t":"2026-10-16T18:45:00Z","v":1174,"vw":50.8475},{"c":50.91,"h":50.91,"l":50.91,"n":12,"o":50.91,"t":"2026-10-16T18:50:00Z","v":243,"vw":50.91},{"c":50.99,"h":50.99,"l":50.93,"n":66,"o":50.93,"t":"2026-10-16T19:00:00Z","v":1138,"vw":50.95},{"c":51.01,"h":51.01,"l":51.01,"n":15,"o":51.01,"t":"2026-10-16T19:05:00Z","v":360,"vw":51.01},{"c":51.09,"h":51.095,"l":51.05,"n":76,"o":51.05,"t":"2026-10-16T19:10:00Z","v":2120,"vw":51.083},{"c":51.19,"h":51.19,"l":51.12,"n":70,"o":51.13,"t":"2026-10-16T19:15:00Z","v":1639,"vw":51.14231},{"c":51.165,"h":51.165,"l":51.165,"n":10,"o":51.165,"t":"2026-10-16T19:20:00Z","v":289,"vw":51.165},{"c":51.04,"h":51.1329,"l":51.04,"n":75,"o":51.11,"t":"2026-10-16T19:25:00Z","v":2022,"vw":51.093225},{"c":50.94,"h":51.05,"l":50.93,"n":135,"o":51.05,"t":"2026-10-16T19:40:00Z","v":4654,"vw":50.955},{"c":51.02,"h":51.15,"l":51.01,"n":110,"o":51.04,"t":"2026-10-16T19:45:00Z","v":3243,"vw":51.086416},{"c":51.16,"h":51.17,"l":51.11,"n":148,"o":51.14,"t":"2026-10-16T19:50:00Z","v":5487,"vw":51.148691},{"c":51.01,"h":51.22,"l":50.94,"n":734,"o":51.16,"t":"2026-10-16T19:55:00Z","v":33049,"vw":51.06758},{"c":51.01,"h":51.01,"l":51.01,"n":13,"o":51.01,"t":"2026-10-16T20:00:00Z","v":33097,"vw":51.01},{"c":51.01,"h":51.01,"l":51.01,"n":6,"o":51.01,"t":"2026-10-19T10:10:00Z","v":603,"vw":51.01},{"c":50.84,"h":50.84,"l":50.68,"n":14,"o":50.68,"t":"2026-10-19T13:30:00Z","v":2574,"vw":50.687092},{"c":50.633,"h":50.633,"l":50.633,"n":3,"o":50.633,"t":"2026-10-19T13:45:00Z","v":240,"vw":50.633},{"c":51.215,"h":51.215,"l":51.13,"n":35,"o":51.13,"t":"2026-10-19T14:15:00Z","v":698,"vw":51.185},{"c":50.805,"h":50.805,"l":50.805,"n":10,"o":50.805,"t":"2026-10-19T14:25:00Z","v":524,"vw":50.805},{"c":50.77,"h":50.77,"l":50.77,"n":17,"o":50.77,"t":"2026-10-19T14:45:00Z","v":474,"vw":50.77},{"c":50.83,"h":50.83,"l":50.81,"n":41,"o":50.81,"t":"2026-10-19T14:55:00Z","v":869,"vw":50.815},{"c":50.97,"h":50.97,"l":50.755,"n":25,"o":50.755,"t":"2026-10-19T15:15:00Z","v":1242,"vw":50.93669},{"c":51.055,"h":51.07,"l":50.97,"n":65,"o":51.01,"t":"2026-10-19T15:20:00Z","v":1824,"vw":51.025625},{"c":50.99,"h":51,"l":50.89,"n":98,"o":51,"t":"2026-10-19T15:30:00Z","v":3935,"vw":50.963675},{"c":50.98,"h":51.115,"l":50.98,"n":14,"o":51.03,"t":"2026-10-19T15:35:00Z","v":441,"vw":51.041667},{"c":51.015,"h":51.015,"l":51.015,"n":6,"o":51.015,"t":"2026-10-19T15:40:00Z","v":142,"vw":51.015},{"c":51.07,"h":51.07,"l":51.07,"n":1,"o":51.07,"t":"2026-10-19T15:45:00Z","v":134,"vw":51.07},{"c":50.88,"h":50.88,"l":50.88,"n":6,"o":50.88,"t":"2026-10-19T15:55:00Z","v":126,"vw":50.88},{"c":51.02,"h":51.15,"l":51.02,"n":72,"o":51.08,"t":"2026-10-19T16:05:00Z","v":1935,"vw":51.096863},{"c":51.15,"h":51.15,"l":51.025,"n":11,"o":51.025,"t":"2026-10-19T16:20:00Z","v":447,"vw":51.101722},{"c":51.015,"h":51.02,"l":50.98,"n":25,"o":51.02,"t":"2026-10-19T16:25:00Z","v":1153,"vw":51.0015},{"c":51.03,"h":51.09,"l":51.015,"n":58,"o":51.015,"t":"2026-10-19T16:30:00Z","v":1157,"vw":51.055669},{"c":50.87,"h":50.87,"l":50.87,"n":6,"o":50.87,"t":"2026-10-19T16:35:00Z","v":233,"vw":50.87},{"c":51.05,"h":51.05,"l":51.05,"n":7,"o":51.05,"t":"2026-10-19T16:45:00Z","v":391,"vw":51.05},{"c":51.03,"h":51.05,"l":50.98,"n":100,"o":51.05,"t":"2026-10-19T16:50:00Z","v":3128,"vw":51.022578},{"c":50.935,"h":50.94,"l":50.935,"n":11,"o":50.94,"t":"2026-10-19T16:55:00Z","v":422,"vw":50.93823},{"c":50.92,"h":50.93,"l":50.84,"n":83,"o":50.89,"t":"2026-10-19T17:05:00Z","v":3595,"vw":50.902144},{"c":50.865,"h":50.89,"l":50.81,"n":90,"o":50.89,"t":"2026-10-19T17:20:00Z","v":3810,"vw":50.875066},{"c":50.84,"h":50.84,"l":50.78,"n":61,"o":50.78,"t":"2026-10-19T17:35:00Z","v":1229,"vw":50.808668},{"c":50.75,"h":50.81,"l":50.73,"n":82,"o":50.81,"t":"2026-10-19T17:50:00Z","v":4185,"vw":50.752471},{"c":50.855,"h":50.855,"l":50.76,"n":11,"o":50.76,"t":"2026-10-19T17:55:00Z","v":370,"vw":50.81315},{"c":50.745,"h":50.745,"l":50.745,"n":22,"o":50.745,"t":"2026-10-19T18:15:00Z","v":1263,"vw":50.745},{"c":50.83,"h":50.85,"l":50.83,"n":58,"o":50.84,"t":"2026-10-19T18:20:00Z","v":1343,"vw":50.837519},{"c":50.76,"h":50.88,"l":50.63,"n":309,"o":50.76,"t":"2026-10-19T18:25:00Z","v":29005,"vw":50.726567},{"c":50.7,"h":50.7,"l":50.7,"n":13,"o":50.7,"t":"2026-10-19T18:30:00Z","v":511,"vw":50.7},{"c":50.7,"h":50.74,"l":50.7,"n":46,"o":50.73,"t":"2026-10-19T18:35:00Z","v":1501,"vw":50.728725},{"c":50.535,"h":50.7,"l":50.535,"n":91,"o":50.7,"t":"2026-10-19T18:40:00Z","v":3290,"vw":50.65885},{"c":50.66,"h":50.66,"l":50.42,"n":113,"o":50.43,"t":"2026-10-19T18:45:00Z","v":4000,"vw":50.538938},{"c":50.67,"h":50.69,"l":50.55,"n":36,"o":50.55,"t":"2026-10-19T18:50:00Z","v":970,"vw":50.609298},{"c":50.55,"h":50.55,"l":50.55,"n":13,"o":50.55,"t":"2026-10-19T19:05:00Z","v":353,"vw":50.55},{"c":50.55,"h":50.55,"l":50.4499,"n":37,"o":50.4499,"t":"2026-10-19T19:10:00Z","v":655,"vw":50.5149},{"c":50.545,"h":50.55,"l":50.545,"n":49,"o":50.55,"t":"2026-10-19T19:15:00Z","v":1406,"vw":50.548409},{"c":50.55,"h":50.64,"l":50.55,"n":121,"o":50.59,"t":"2026-10-19T19:20:00Z","v":3917,"vw":50.588621},{"c":50.606,"h":50.606,"l":50.606,"n":9,"o":50.606,"t":"2026-10-19T19:25:00Z","v":324,"vw":50.606},{"c":50.45,"h":50.565,"l":50.45,"n":101,"o":50.565,"t":"2026-10-19T19:30:00Z","v":2850,"vw":50.538216},{"c":50.46,"h":50.535,"l":50.46,"n":14,"o":50.535,"t":"2026-10-19T19:35:00Z","v":326,"vw":50.509227},{"c":50.37,"h":50.46,"l":50.37,"n":94,"o":50.46,"t":"2026-10-19T19:40:00Z","v":2317,"vw":50.416667},{"c":50.405,"h":50.46,"l":50.34,"n":167,"o":50.37,"t":"2026-10-19T19:45:00Z","v":5988,"vw":50.369034},{"c":50.29,"h":50.37,"l":50.29,"n":137,"o":50.36,"t":"2026-10-19T19:50:00Z","v":2878,"vw":50.320078},{"c":50.42,"h":50.57,"l":50.34,"n":663,"o":50.34,"t":"2026-10-19T19:55:00Z","v":29367,"vw":50.428377},{"c":50.48,"h":50.48,"l":50.48,"n":23,"o":50.48,"t":"2026-10-19T20:00:00Z","v":29481,"vw":50.48},{"c":50.96,"h":50.96,"l":50.96,"n":3,"o":50.96,"t":"2026-10-20T13:30:00Z","v":372,"vw":50.96},{"c":51.4,"h":51.48,"l":51.4,"n":71,"o":51.45,"t":"2026-10-20T13:40:00Z","v":1148,"vw":51.440881},{"c":51.7,"h":51.7,"l":51.7,"n":33,"o":51.7,"t":"2026-10-20T13:45:00Z","v":1401,"vw":51.7},{"c":52.07,"h":52.07,"l":51.72,"n":57,"o":51.98,"t":"2026-10-20T13:50:00Z","v":3378,"vw":51.984739},{"c":51.565,"h":51.615,"l":51.5,"n":67,"o":51.53,"t":"2026-10-20T14:00:00Z","v":3582,"vw":51.537742},{"c":51.02,"h":51.11,"l":51.02,"n":6,"o":51.11,"t":"2026-10-20T14:05:00Z","v":287,"vw":51.065},{"c":51.165,"h":51.165,"l":51.165,"n":45,"o":51.165,"t":"2026-10-20T14:10:00Z","v":1229,"vw":51.165},{"c":51.145,"h":51.175,"l":50.94,"n":55,"o":51.13,"t":"2026-10-20T14:15:00Z","v":1843,"vw":51.097581},{"c":50.99,"h":50.99,"l":50.99,"n":8,"o":50.99,"t":"2026-10-20T14:25:00Z","v":108,"vw":50.99},{"c":51.16,"h":51.16,"l":51.16,"n":15,"o":51.16,"t":"2026-10-20T14:30:00Z","v":313,"vw":51.16},{"c":51.06,"h":51.06,"l":51.06,"n":20,"o":51.06,"t":"2026-10-20T14:35:00Z","v":528,"vw":51.06},{"c":51.32,"h":51.32,"l":51.32,"n":23,"o":51.32,"t":"2026-10-20T14:50:00Z","v":805,"vw":51.32},{"c":51.1201,"h":51.405,"l":51.1201,"n":26,"o":51.32,"t":"2026-10-20T14:55:00Z","v":3562,"vw":51.255921},{"c":51.305,"h":51.33,"l":51.175,"n":30,"o":51.175,"t":"2026-10-20T15:05:00Z","v":747,"vw":51.277},{"c":51.165,"h":51.165,"l":51.16,"n":32,"o":51.16,"t":"2026-10-20T15:10:00Z","v":528,"vw":51.1625},{"c":51.3,"h":51.3,"l":51.29,"n":20,"o":51.29,"t":"2026-10-20T15:15:00Z","v":696,"vw":51.295},{"c":51.34,"h":51.34,"l":51.34,"n":2,"o":51.34,"t":"2026-10-20T15:20:00Z","v":123,"vw":51.34},{"c":51.1,"h":51.12,"l":51.1,"n":21,"o":51.12,"t":"2026-10-20T15:30:00Z","v":469,"vw":51.106667},{"c":51.25,"h":51.38,"l":51.25,"n":23,"o":51.36,"t":"2026-10-20T15:40:00Z","v":1120,"vw":51.33233},{"c":51.2975,"h":51.2975,"l":51.2975,"n":11,"o":51.2975,"t":"2026-10-20T15:45:00Z","v":239,"vw":51.2975},{"c":51.28,"h":51.28,"l":51.28,"n":12,"o":51.28,"t":"2026-10-20T16:00:00Z","v":403,"vw":51.28},{"c":51.12,"h":51.2,"l":51.12,"n":29,"o":51.2,"t":"2026-10-20T16:05:00Z","v":684,"vw":51.173333},{"c":51.1,"h":51.1,"l":51.1,"n":5,"o":51.1,"t":"2026-10-20T16:15:00Z","v":188,"vw":51.1},{"c":51.17,"h":51.225,"l":51.17,"n":43,"o":51.21,"t":"2026-10-20T16:35:00Z","v":1410,"vw":51.204246},{"c":51.22,"h":51.29,"l":51.17,"n":48,"o":51.22,"t":"2026-10-20T16:45:00Z","v":1407,"vw":51.2292},{"c":51.22,"h":51.22,"l":51.21,"n":25,"o":51.22,"t":"2026-10-20T16:50:00Z","v":741,"vw":51.218},{"c":51.11,"h":51.21,"l":51.11,"n":65,"o":51.21,"t":"2026-10-20T17:35:00Z","v":2119,"vw":51.133279},{"c":51.09,"h":51.09,"l":51.09,"n":24,"o":51.09,"t":"2026-10-20T17:40:00Z","v":437,"vw":51.09},{"c":51,"h":51.01,"l":51,"n":27,"o":51,"t":"2026-10-20T17:50:00Z","v":1050,"vw":51.005},{"c":51.05,"h":51.05,"l":51.05,"n":6,"o":51.05,"t":"2026-10-20T18:00:00Z","v":156,"vw":51.05},{"c":50.92,"h":50.99,"l":50.92,"n":45,"o":50.99,"t":"2026-10-20T18:05:00Z","v":811,"vw":50.955},{"c":50.9,"h":50.9,"l":50.9,"n":3,"o":50.9,"t":"2026-10-20T18:10:00Z","v":102,"vw":50.9},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-20T18:25:00Z","v":200,"vw":50.76},{"c":50.78,"h":50.8,"l":50.78,"n":43,"o":50.8,"t":"2026-10-20T18:30:00Z","v":824,"vw":50.79},{"c":50.775,"h":50.775,"l":50.71,"n":9,"o":50.71,"t":"2026-10-20T18:35:00Z","v":309,"vw":50.749409},{"c":50.66,"h":50.71,"l":50.66,"n":46,"o":50.71,"t":"2026-10-20T18:40:00Z","v":722,"vw":50.69},{"c":50.66,"h":50.66,"l":50.6378,"n":15,"o":50.6378,"t":"2026-10-20T18:45:00Z","v":340,"vw":50.646716},{"c":50.59,"h":50.59,"l":50.59,"n":12,"o":50.59,"t":"2026-10-20T19:00:00Z","v":344,"vw":50.59},{"c":50.52,"h":50.56,"l":50.52,"n":46,"o":50.56,"t":"2026-10-20T19:05:00Z","v":598,"vw":50.54},{"c":50.52,"h":50.53,"l":50.4,"n":103,"o":50.4,"t":"2026-10-20T19:15:00Z","v":2476,"vw":50.490794},{"c":50.545,"h":50.56,"l":50.52,"n":82,"o":50.52,"t":"2026-10-20T19:20:00Z","v":1303,"vw":50.541667},{"c":50.55,"h":50.55,"l":50.55,"n":13,"o":50.55,"t":"2026-10-20T19:25:00Z","v":185,"vw":50.55},{"c":50.635,"h":50.64,"l":50.52,"n":110,"o":50.52,"t":"2026-10-20T19:30:00Z","v":3804,"vw":50.602163},{"c":50.65,"h":50.65,"l":50.585,"n":31,"o":50.585,"t":"2026-10-20T19:35:00Z","v":371,"vw":50.6175},{"c":50.76,"h":50.81,"l":50.67,"n":200,"o":50.67,"t":"2026-10-20T19:40:00Z","v":5050,"vw":50.716555},{"c":50.62,"h":50.75,"l":50.62,"n":84,"o":50.75,"t":"2026-10-20T19:45:00Z","v":1996,"vw":50.69},{"c":50.61,"h":50.73,"l":50.51,"n":140,"o":50.61,"t":"2026-10-20T19:50:00Z","v":4197,"vw":50.669636},{"c":50.71,"h":50.81,"l":50.58,"n":560,"o":50.6,"t":"2026-10-20T19:55:00Z","v":15516,"vw":50.750868},{"c":50.73,"h":50.77,"l":50.715,"n":37,"o":50.77,"t":"2026-10-20T20:00:00Z","v":34176,"vw":50.730291},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-10-21T13:30:00Z","v":383,"vw":50.72},{"c":50.915,"h":50.915,"l":50.915,"n":6,"o":50.915,"t":"2026-10-21T13:35:00Z","v":168,"vw":50.915},{"c":51.055,"h":51.055,"l":51.055,"n":13,"o":51.055,"t":"2026-10-21T14:05:00Z","v":210,"vw":51.055},{"c":51.12,"h":51.165,"l":51.1009,"n":75,"o":51.165,"t":"2026-10-21T14:15:00Z","v":2811,"vw":51.134735},{"c":51.195,"h":51.195,"l":51.195,"n":8,"o":51.195,"t":"2026-10-21T14:25:00Z","v":310,"vw":51.195},{"c":51.12,"h":51.12,"l":51.12,"n":4,"o":51.12,"t":"2026-10-21T14:35:00Z","v":107,"vw":51.12},{"c":51.26,"h":51.26,"l":51.26,"n":24,"o":51.26,"t":"2026-10-21T14:40:00Z","v":1155,"vw":51.26},{"c":51.36,"h":51.36,"l":51.3,"n":9,"o":51.3,"t":"2026-10-21T14:45:00Z","v":231,"vw":51.33},{"c":51.54,"h":51.68,"l":51.36,"n":41,"o":51.4,"t":"2026-10-21T14:50:00Z","v":4446,"vw":51.510634},{"c":51.6,"h":51.6,"l":51.6,"n":4,"o":51.6,"t":"2026-10-21T15:10:00Z","v":103,"vw":51.6},{"c":51.4628,"h":51.7879,"l":51.4628,"n":30,"o":51.7879,"t":"2026-10-21T15:20:00Z","v":1031,"vw":51.602974},{"c":51.635,"h":51.68,"l":51.635,"n":15,"o":51.68,"t":"2026-10-21T15:30:00Z","v":471,"vw":51.6575},{"c":51.64,"h":51.64,"l":51.64,"n":13,"o":51.64,"t":"2026-10-21T15:45:00Z","v":232,"vw":51.64},{"c":51.64,"h":51.64,"l":51.64,"n":5,"o":51.64,"t":"2026-10-21T15:50:00Z","v":149,"vw":51.64},{"c":51.79,"h":51.79,"l":51.64,"n":62,"o":51.64,"t":"2026-10-21T16:05:00Z","v":1380,"vw":51.760714},{"c":51.865,"h":51.88,"l":51.84,"n":72,"o":51.87,"t":"2026-10-21T16:25:00Z","v":4316,"vw":51.858164},{"c":51.98,"h":51.99,"l":51.87,"n":63,"o":51.87,"t":"2026-10-21T16:30:00Z","v":1224,"vw":51.96125},{"c":51.98,"h":51.98,"l":51.96,"n":13,"o":51.96,"t":"2026-10-21T16:35:00Z","v":315,"vw":51.97},{"c":51.9,"h":51.9,"l":51.9,"n":29,"o":51.9,"t":"2026-10-21T16:40:00Z","v":950,"vw":51.9},{"c":51.825,"h":51.84,"l":51.78,"n":111,"o":51.79,"t":"2026-10-21T16:45:00Z","v":3861,"vw":51.813802},{"c":51.565,"h":51.565,"l":51.565,"n":11,"o":51.565,"t":"2026-10-21T16:50:00Z","v":178,"vw":51.565},{"c":51.5651,"h":51.5651,"l":51.5651,"n":13,"o":51.5651,"t":"2026-10-21T16:55:00Z","v":365,"vw":51.5651},{"c":51.545,"h":51.605,"l":51.545,"n":17,"o":51.605,"t":"2026-10-21T17:05:00Z","v":560,"vw":51.589},{"c":51.54,"h":51.545,"l":51.54,"n":15,"o":51.545,"t":"2026-10-21T17:10:00Z","v":373,"vw":51.543333},{"c":51.5,"h":51.5,"l":51.5,"n":15,"o":51.5,"t":"2026-10-21T17:20:00Z","v":346,"vw":51.5},{"c":51.41,"h":51.45,"l":51.41,"n":40,"o":51.45,"t":"2026-10-21T17:35:00Z","v":1258,"vw":51.434},{"c":51.455,"h":51.455,"l":51.455,"n":15,"o":51.455,"t":"2026-10-21T18:15:00Z","v":252,"vw":51.455},{"c":51.54,"h":51.55,"l":51.53,"n":65,"o":51.54,"t":"2026-10-21T18:20:00Z","v":1832,"vw":51.537778},{"c":51.6,"h":51.64,"l":51.6,"n":21,"o":51.635,"t":"2026-10-21T18:25:00Z","v":759,"vw":51.630833},{"c":51.55,"h":51.56,"l":51.55,"n":71,"o":51.56,"t":"2026-10-21T18:35:00Z","v":2384,"vw":51.558333},{"c":51.44,"h":51.44,"l":51.395,"n":15,"o":51.395,"t":"2026-10-21T18:45:00Z","v":516,"vw":51.4175},{"c":51.39,"h":51.44,"l":51.325,"n":99,"o":51.325,"t":"2026-10-21T18:55:00Z","v":5609,"vw":51.371722},{"c":51.41,"h":51.41,"l":51.355,"n":50,"o":51.355,"t":"2026-10-21T19:00:00Z","v":1231,"vw":51.375},{"c":51.29,"h":51.295,"l":51.29,"n":12,"o":51.295,"t":"2026-10-21T19:05:00Z","v":629,"vw":51.29375},{"c":51.425,"h":51.45,"l":51.39,"n":92,"o":51.41,"t":"2026-10-21T19:10:00Z","v":3397,"vw":51.421111},{"c":51.425,"h":51.425,"l":51.425,"n":29,"o":51.425,"t":"2026-10-21T19:20:00Z","v":341,"vw":51.425},{"c":51.435,"h":51.435,"l":51.435,"n":21,"o":51.435,"t":"2026-10-21T19:25:00Z","v":232,"vw":51.435},{"c":51.55,"h":51.55,"l":51.47,"n":19,"o":51.47,"t":"2026-10-21T19:35:00Z","v":418,"vw":51.515368},{"c":51.59,"h":51.705,"l":51.4625,"n":121,"o":51.4625,"t":"2026-10-21T19:40:00Z","v":3968,"vw":51.588221},{"c":51.64,"h":51.64,"l":51.58,"n":229,"o":51.62,"t":"2026-10-21T19:50:00Z","v":6838,"vw":51.614524},{"c":51.395,"h":51.58,"l":51.32,"n":561,"o":51.53,"t":"2026-10-21T19:55:00Z","v":17127,"vw":51.458276},{"c":51.4,"h":51.4,"l":51.4,"n":21,"o":51.4,"t":"2026-10-21T20:00:00Z","v":27241,"vw":51.4},{"c":52.48,"h":52.48,"l":51.5,"n":51,"o":51.78,"t":"2026-10-22T13:30:00Z","v":3377,"vw":51.881179},{"c":52.315,"h":52.315,"l":52.315,"n":6,"o":52.315,"t":"2026-10-22T13:35:00Z","v":179,"vw":52.315},{"c":52.36,"h":52.54,"l":52.31,"n":108,"o":52.33,"t":"2026-10-22T13:40:00Z","v":3937,"vw":52.391},{"c":52.37,"h":52.37,"l":52.37,"n":6,"o":52.37,"t":"2026-10-22T13:45:00Z","v":167,"vw":52.37},{"c":52.48,"h":52.48,"l":52.23,"n":2,"o":52.23,"t":"2026-10-22T13:50:00Z","v":299,"vw":52.313612},{"c":52.57,"h":52.57,"l":52.57,"n":14,"o":52.57,"t":"2026-10-22T14:00:00Z","v":544,"vw":52.57},{"c":52.595,"h":52.64,"l":52.25,"n":60,"o":52.64,"t":"2026-10-22T14:05:00Z","v":5570,"vw":52.387348},{"c":52.565,"h":52.565,"l":52.565,"n":6,"o":52.565,"t":"2026-10-22T14:30:00Z","v":164,"vw":52.565},{"c":52.51,"h":52.51,"l":52.51,"n":10,"o":52.51,"t":"2026-10-22T14:35:00Z","v":182,"vw":52.51},{"c":52.75,"h":52.75,"l":52.75,"n":52,"o":52.75,"t":"2026-10-22T14:50:00Z","v":872,"vw":52.75},{"c":52.91,"h":52.91,"l":52.91,"n":38,"o":52.91,"t":"2026-10-22T14:55:00Z","v":662,"vw":52.91},{"c":53.26,"h":53.2625,"l":53.13,"n":34,"o":53.13,"t":"2026-10-22T15:05:00Z","v":1139,"vw":53.190531},{"c":53.285,"h":53.47,"l":53.285,"n":141,"o":53.35,"t":"2026-10-22T15:15:00Z","v":2360,"vw":53.36},{"c":53.145,"h":53.3,"l":53.145,"n":22,"o":53.3,"t":"2026-10-22T15:20:00Z","v":936,"vw":53.196991},{"c":53.13,"h":53.13,"l":53.13,"n":11,"o":53.13,"t":"2026-10-22T15:25:00Z","v":167,"vw":53.13},{"c":53.045,"h":53.21,"l":53.045,"n":38,"o":53.21,"t":"2026-10-22T15:40:00Z","v":786,"vw":53.13125},{"c":53.18,"h":53.18,"l":52.99,"n":76,"o":52.99,"t":"2026-10-22T16:00:00Z","v":2468,"vw":53.094667},{"c":53.18,"h":53.18,"l":53.18,"n":5,"o":53.18,"t":"2026-10-22T16:05:00Z","v":544,"vw":53.18},{"c":52.9339,"h":52.9339,"l":52.9339,"n":6,"o":52.9339,"t":"2026-10-22T16:15:00Z","v":342,"vw":52.9339},{"c":53.09,"h":53.09,"l":53.09,"n":28,"o":53.09,"t":"2026-10-22T16:20:00Z","v":537,"vw":53.09},{"c":53.44,"h":53.44,"l":53.16,"n":88,"o":53.16,"t":"2026-10-22T16:55:00Z","v":3077,"vw":53.2965},{"c":53.42,"h":53.42,"l":53.42,"n":42,"o":53.42,"t":"2026-10-22T17:05:00Z","v":716,"vw":53.42},{"c":53.26,"h":53.26,"l":53.26,"n":30,"o":53.26,"t":"2026-10-22T17:15:00Z","v":662,"vw":53.26},{"c":53.245,"h":53.245,"l":53.245,"n":17,"o":53.245,"t":"2026-10-22T17:20:00Z","v":201,"vw":53.245},{"c":53.03,"h":53.03,"l":53.03,"n":8,"o":53.03,"t":"2026-10-22T17:25:00Z","v":155,"vw":53.03},{"c":53,"h":53,"l":53,"n":29,"o":53,"t":"2026-10-22T17:40:00Z","v":368,"vw":53},{"c":53.05,"h":53.05,"l":53.05,"n":6,"o":53.05,"t":"2026-10-22T17:45:00Z","v":557,"vw":53.05},{"c":52.93,"h":52.93,"l":52.93,"n":12,"o":52.93,"t":"2026-10-22T17:50:00Z","v":180,"vw":52.93},{"c":52.99,"h":52.99,"l":52.99,"n":8,"o":52.99,"t":"2026-10-22T17:55:00Z","v":174,"vw":52.99},{"c":53.12,"h":53.12,"l":52.98,"n":30,"o":52.98,"t":"2026-10-22T18:00:00Z","v":965,"vw":53.036153},{"c":52.92,"h":52.92,"l":52.92,"n":4,"o":52.92,"t":"2026-10-22T18:05:00Z","v":227,"vw":52.92},{"c":53.04,"h":53.09,"l":53.04,"n":15,"o":53.09,"t":"2026-10-22T18:10:00Z","v":506,"vw":53.052019},{"c":53.24,"h":53.24,"l":53.18,"n":146,"o":53.2,"t":"2026-10-22T18:15:00Z","v":3811,"vw":53.2048},{"c":53.19,"h":53.275,"l":53.19,"n":44,"o":53.275,"t":"2026-10-22T18:20:00Z","v":943,"vw":53.25},{"c":53.12,"h":53.2,"l":53.11,"n":51,"o":53.2,"t":"2026-10-22T18:30:00Z","v":1119,"vw":53.145714},{"c":53.075,"h":53.075,"l":52.98,"n":26,"o":52.98,"t":"2026-10-22T18:50:00Z","v":587,"vw":53.010351},{"c":53.17,"h":53.17,"l":53.08,"n":122,"o":53.09,"t":"2026-10-22T18:55:00Z","v":2898,"vw":53.133571},{"c":53.14,"h":53.14,"l":53.14,"n":7,"o":53.14,"t":"2026-10-22T19:00:00Z","v":268,"vw":53.14},{"c":53.27,"h":53.27,"l":53.21,"n":72,"o":53.21,"t":"2026-10-22T19:05:00Z","v":1589,"vw":53.256667},{"c":53.2,"h":53.24,"l":53.2,"n":63,"o":53.24,"t":"2026-10-22T19:10:00Z","v":1039,"vw":53.225042},{"c":53.19,"h":53.19,"l":53.19,"n":6,"o":53.19,"t":"2026-10-22T19:15:00Z","v":154,"vw":53.19},{"c":53.255,"h":53.255,"l":53.255,"n":9,"o":53.255,"t":"2026-10-22T19:20:00Z","v":345,"vw":53.255},{"c":53.23,"h":53.23,"l":53.13,"n":30,"o":53.14,"t":"2026-10-22T19:25:00Z","v":564,"vw":53.1825},{"c":53.1,"h":53.11,"l":53.05,"n":37,"o":53.11,"t":"2026-10-22T19:30:00Z","v":1103,"vw":53.0875},{"c":53.095,"h":53.15,"l":53.095,"n":46,"o":53.15,"t":"2026-10-22T19:35:00Z","v":1608,"vw":53.144388},{"c":53.4025,"h":53.46,"l":53.18,"n":221,"o":53.2,"t":"2026-10-22T19:40:00Z","v":7853,"vw":53.286268},{"c":53.36,"h":53.46,"l":53.36,"n":104,"o":53.43,"t":"2026-10-22T19:45:00Z","v":3011,"vw":53.44563},{"c":53.48,"h":53.62,"l":53.48,"n":140,"o":53.57,"t":"2026-10-22T19:50:00Z","v":5277,"vw":53.538519},{"c":53.58,"h":53.74,"l":53.35,"n":658,"o":53.46,"t":"2026-10-22T19:55:00Z","v":23944,"vw":53.594693},{"c":53.66,"h":53.66,"l":53.57,"n":35,"o":53.57,"t":"2026-10-22T20:00:00Z","v":34630,"vw":53.659705},{"c":54,"h":54,"l":53.8,"n":16,"o":53.99,"t":"2026-10-22T20:35:00Z","v":1614,"vw":53.979592},{"c":54.36,"h":54.36,"l":54.36,"n":2,"o":54.36,"t":"2026-10-22T21:20:00Z","v":500,"vw":54.36}],"history":[{"c":53.57,"h":55.38,"l":53.55,"n":4828,"o":55.38,"t":"2024-10-21T04:00:00Z","v":278084,"vw":53.907023},{"c":53.97,"h":54.665,"l":52.96,"n":8925,"o":53.56,"t":"2024-10-22T04:00:00Z","v":568010,"vw":53.810583},{"c":54.35,"h":55.17,"l":53.53,"n":5984,"o":53.53,"t":"2024-10-23T04:00:00Z","v":269284,"vw":54.565682},{"c":55.22,"h":55.805,"l":54.35,"n":6797,"o":54.46,"t":"2024-10-24T04:00:00Z","v":377080,"vw":55.147604},{"c":54.55,"h":55.775,"l":54.51,"n":5306,"o":55.37,"t":"2024-10-25T04:00:00Z","v":275626,"vw":54.962806},{"c":55.68,"h":55.92,"l":54.87,"n":6257,"o":54.98,"t":"2024-10-28T04:00:00Z","v":260817,"vw":55.501857},{"c":57.06,"h":57.14,"l":54.6941,"n":6124,"o":55.36,"t":"2024-10-29T04:00:00Z","v":282181,"vw":56.378841},{"c":58.4,"h":58.81,"l":56.47,"n":4494,"o":56.47,"t":"2024-10-30T04:00:00Z","v":181866,"vw":58.032297},{"c":57.79,"h":58.34,"l":57.36,"n":5146,"o":58.34,"t":"2024-10-31T04:00:00Z","v":187201,"vw":57.792915},{"c":55.85,"h":57.99,"l":55.415,"n":4420,"o":57.96,"t":"2024-11-01T04:00:00Z","v":143696,"vw":55.937994},{"c":57.84,"h":57.85,"l":55.83,"n":4335,"o":55.87,"t":"2024-11-04T05:00:00Z","v":175890,"vw":57.612022},{"c":58.43,"h":58.53,"l":57.55,"n":3927,"o":57.8,"t":"2024-11-05T05:00:00Z","v":103812,"vw":58.265985},{"c":62.47,"h":62.59,"l":59.99,"n":5477,"o":60.95,"t":"2024-11-06T05:00:00Z","v":204731,"vw":61.98676},{"c":62.16,"h":62.8,"l":61.72,"n":5049,"o":62.31,"t":"2024-11-07T05:00:00Z","v":134176,"vw":62.166552},{"c":61.22,"h":62.48,"l":60.84,"n":2692,"o":62.48,"t":"2024-11-08T05:00:00Z","v":75599,"vw":61.276321},{"c":61.91,"h":62.345,"l":61.45,"n":3315,"o":61.66,"t":"2024-11-11T05:00:00Z","v":110179,"vw":61.858049},{"c":61.02,"h":62.05,"l":60.86,"n":2632,"o":61.29,"t":"2024-11-12T05:00:00Z","v":87928,"vw":61.26916},{"c":60.69,"h":61.41,"l":60.33,"n":3098,"o":61.41,"t":"2024-11-13T05:00:00Z","v":125072,"vw":60.607637},{"c":59.41,"h":61.0695,"l":59.16,"n":3119,"o":61,"t":"2024-11-14T05:00:00Z","v":406888,"vw":59.833058},{"c":58.18,"h":59.9,"l":57.89,"n":3190,"o":59.9,"t":"2024-11-15T05:00:00Z","v":92124,"vw":58.458447},{"c":58.35,"h":58.8,"l":57.88,"n":2786,"o":58.47,"t":"2024-11-18T05:00:00Z","v":93040,"vw":58.357747},{"c":57.86,"h":58.1,"l":57.21,"n":3105,"o":57.83,"t":"2024-11-19T05:00:00Z","v":102755,"vw":57.770975},{"c":57.98,"h":58.05,"l":56.77,"n":2813,"o":57.43,"t":"2024-11-20T05:00:00Z","v":79048,"vw":57.719535},{"c":58.52,"h":59.14,"l":57.55,"n":2601,"o":58.4,"t":"2024-11-21T05:00:00Z","v":88016,"vw":58.555111},{"c":58.32,"h":59.54,"l":58.16,"n":3630,"o":59.03,"t":"2024-11-22T05:00:00Z","v":106154,"vw":58.56279},{"c":60.06,"h":61.06,"l":58.74,"n":4338,"o":58.74,"t":"2024-11-25T05:00:00Z","v":128606,"vw":60.297396},{"c":59.92,"h":60.005,"l":58.49,"n":3564,"o":59.68,"t":"2024-11-26T05:00:00Z","v":82103,"vw":59.668515},{"c":59.64,"h":60.68,"l":59.49,"n":2187,"o":60.35,"t":"2024-11-27T05:00:00Z","v":46165,"vw":59.736653},{"c":59.99,"h":60.04,"l":59.08,"n":1672,"o":59.88,"t":"2024-11-29T05:00:00Z","v":56734,"vw":59.789153},{"c":61.53,"h":61.84,"l":59.26,"n":5202,"o":60.12,"t":"2024-12-02T05:00:00Z","v":172053,"vw":61.214791},{"c":61.07,"h":61.81,"l":60.35,"n":3915,"o":61.77,"t":"2024-12-03T05:00:00Z","v":138597,"vw":60.999453},{"c":61.65,"h":61.74,"l":60.95,"n":2920,"o":61.6,"t":"2024-12-04T05:00:00Z","v":106945,"vw":61.41445},{"c":60.74,"h":61.52,"l":60.58,"n":3420,"o":61.52,"t":"2024-12-05T05:00:00Z","v":113923,"vw":60.886896},{"c":59.74,"h":61.03,"l":59.255,"n":2961,"o":60.97,"t":"2024-12-06T05:00:00Z","v":93295,"vw":59.917392},{"c":60.78,"h":61.03,"l":59.44,"n":3970,"o":59.56,"t":"2024-12-09T05:00:00Z","v":113888,"vw":60.588621},{"c":60.7,"h":61.38,"l":59.325,"n":3938,"o":60.51,"t":"2024-12-10T05:00:00Z","v":107460,"vw":60.805666},{"c":60.08,"h":61.39,"l":59.995,"n":3327,"o":61.39,"t":"2024-12-11T05:00:00Z","v":104062,"vw":60.29711},{"c":59.28,"h":60.07,"l":58.73,"n":2621,"o":60.07,"t":"2024-12-12T05:00:00Z","v":76622,"vw":59.296163},{"c":59.78,"h":59.91,"l":58.67,"n":3539,"o":59.4,"t":"2024-12-13T05:00:00Z","v":85111,"vw":59.535623},{"c":58.97,"h":60.03,"l":58.9,"n":3486,"o":59.97,"t":"2024-12-16T05:00:00Z","v":108597,"vw":59.25356},{"c":58.49,"h":59.397,"l":58.09,"n":3492,"o":58.79,"t":"2024-12-17T05:00:00Z","v":87430,"vw":58.54595},{"c":56.56,"h":58.95,"l":56.275,"n":3622,"o":58.81,"t":"2024-12-18T05:00:00Z","v":129875,"vw":57.114735},{"c":56.35,"h":57.405,"l":55.89,"n":4055,"o":57.07,"t":"2024-12-19T05:00:00Z","v":109703,"vw":56.396977},{"c":56.21,"h":57.125,"l":55.5664,"n":3194,"o":55.57,"t":"2024-12-20T05:00:00Z","v":212962,"vw":56.176856},{"c":56.07,"h":56.465,"l":55.69,"n":3397,"o":56.22,"t":"2024-12-23T05:00:00Z","v":91158,"vw":56.051611},{"c":56.62,"h":56.69,"l":55.715,"n":1607,"o":55.88,"t":"2024-12-24T05:00:00Z","v":45350,"vw":56.474979},{"c":57.02,"h":57.14,"l":56.145,"n":2182,"o":56.38,"t":"2024-12-26T05:00:00Z","v":51689,"vw":56.885751},{"c":56.71,"h":57.39,"l":56.17,"n":2428,"o":56.67,"t":"2024-12-27T05:00:00Z","v":109060,"vw":56.657208},{"c":56.55,"h":56.97,"l":55.86,"n":2806,"o":56.43,"t":"2024-12-30T05:00:00Z","v":76860,"vw":56.536446},{"c":56.7,"h":56.86,"l":56.11,"n":2331,"o":56.72,"t":"2024-12-31T05:00:00Z","v":88157,"vw":56.582369},{"c":55.4,"h":57.5127,"l":55.2992,"n":3050,"o":57.35,"t":"2025-01-02T05:00:00Z","v":60672,"vw":55.794271},{"c":56.33,"h":56.44,"l":55.1889,"n":3592,"o":55.43,"t":"2025-01-03T05:00:00Z","v":70546,"vw":56.195362},{"c":56.05,"h":57.11,"l":56.02,"n":4361,"o":56.3,"t":"2025-01-06T05:00:00Z","v":140583,"vw":56.700332},{"c":55.61,"h":56.8,"l":55.05,"n":2820,"o":56.15,"t":"2025-01-07T05:00:00Z","v":68257,"vw":55.465358},{"c":55.77,"h":55.79,"l":54.75,"n":2352,"o":55.01,"t":"2025-01-08T05:00:00Z","v":78510,"vw":55.60657},{"c":53.76,"h":55.13,"l":53.63,"n":3406,"o":54.79,"t":"2025-01-10T05:00:00Z","v":99914,"vw":53.941207},{"c":55.05,"h":55.23,"l":53.32,"n":3452,"o":53.4,"t":"2025-01-13T05:00:00Z","v":98140,"vw":54.756187},{"c":55.68,"h":55.905,"l":54.915,"n":3221,"o":55.1,"t":"2025-01-14T05:00:00Z","v":58243,"vw":55.527472},{"c":56.27,"h":57.6,"l":55.955,"n":3093,"o":56.84,"t":"2025-01-15T05:00:00Z","v":60830,"vw":56.359296},{"c":56.51,"h":56.7892,"l":56.04,"n":2809,"o":56.2,"t":"2025-01-16T05:00:00Z","v":51686,"vw":56.471691},{"c":56.28,"h":57.13,"l":55.73,"n":2493,"o":57.13,"t":"2025-01-17T05:00:00Z","v":55426,"vw":56.366687},{"c":56.89,"h":57.24,"l":56.74,"n":2887,"o":56.84,"t":"2025-01-21T05:00:00Z","v":75391,"vw":56.932524},{"c":55.84,"h":57.31,"l":55.8,"n":2732,"o":56.65,"t":"2025-01-22T05:00:00Z","v":68292,"vw":56.018689},{"c":55.8,"h":56.18,"l":55.435,"n":2100,"o":55.79,"t":"2025-01-23T05:00:00Z","v":69952,"vw":55.844571},{"c":55.7,"h":56.15,"l":55.15,"n":2460,"o":55.26,"t":"2025-01-24T05:00:00Z","v":70107,"vw":55.704209},{"c":56.93,"h":57.35,"l":55.4,"n":2950,"o":56.06,"t":"2025-01-27T05:00:00Z","v":82531,"vw":56.740205},{"c":56.3,"h":57.3,"l":55.96,"n":2661,"o":56.68,"t":"2025-01-28T05:00:00Z","v":81616,"vw":56.367197},{"c":55.93,"h":56.73,"l":55.56,"n":2592,"o":56.09,"t":"2025-01-29T05:00:00Z","v":60697,"vw":56.037089},{"c":55.99,"h":56.23,"l":55.55,"n":4095,"o":56.02,"t":"2025-01-30T05:00:00Z","v":161450,"vw":55.910213},{"c":55.73,"h":56.64,"l":55.1,"n":4225,"o":55.85,"t":"2025-01-31T05:00:00Z","v":145742,"vw":55.786846},{"c":53.75,"h":55.065,"l":53.6242,"n":5247,"o":55,"t":"2025-02-03T05:00:00Z","v":316343,"vw":54.087237},{"c":54.3,"h":55.4,"l":53.15,"n":4984,"o":55.18,"t":"2025-02-04T05:00:00Z","v":180425,"vw":54.508586},{"c":53.8,"h":54.55,"l":53.72,"n":4014,"o":54.55,"t":"2025-02-05T05:00:00Z","v":142338,"vw":53.948966},{"c":52.39,"h":54.37,"l":52.08,"n":3633,"o":53.83,"t":"2025-02-06T05:00:00Z","v":105546,"vw":52.857082},{"c":51.61,"h":52.57,"l":51.11,"n":4806,"o":52.01,"t":"2025-02-07T05:00:00Z","v":233209,"vw":51.975471},{"c":51.3,"h":52.16,"l":51.15,"n":3500,"o":51.82,"t":"2025-02-10T05:00:00Z","v":110306,"vw":51.533999},{"c":51.47,"h":51.75,"l":50.965,"n":3681,"o":51,"t":"2025-02-11T05:00:00Z","v":117480,"vw":51.460501},{"c":49.8,"h":50.96,"l":49.79,"n":4012,"o":50.72,"t":"2025-02-12T05:00:00Z","v":157636,"vw":50.161096},{"c":50.24,"h":50.83,"l":49.56,"n":3657,"o":50.2,"t":"2025-02-13T05:00:00Z","v":129739,"vw":50.167021},{"c":49.94,"h":50.67,"l":49.751,"n":3160,"o":50.53,"t":"2025-02-14T05:00:00Z","v":122457,"vw":50.066759},{"c":48.83,"h":49.855,"l":48.59,"n":3255,"o":49.79,"t":"2025-02-18T05:00:00Z","v":217326,"vw":48.924809},{"c":49.65,"h":49.945,"l":48.63,"n":3670,"o":48.63,"t":"2025-02-19T05:00:00Z","v":113156,"vw":49.643156},{"c":49.16,"h":50,"l":49.09,"n":3460,"o":49.4,"t":"2025-02-20T05:00:00Z","v":107939,"vw":49.437241},{"c":48.52,"h":49.58,"l":48.18,"n":2975,"o":49.58,"t":"2025-02-21T05:00:00Z","v":94403,"vw":48.593302},{"c":48.92,"h":49.2,"l":48.03,"n":3324,"o":48.6,"t":"2025-02-24T05:00:00Z","v":91568,"vw":48.848186},{"c":50.01,"h":50.7075,"l":49.01,"n":3491,"o":49.28,"t":"2025-02-25T05:00:00Z","v":168226,"vw":50.114277},{"c":49.53,"h":50.36,"l":49,"n":3363,"o":49.66,"t":"2025-02-26T05:00:00Z","v":144136,"vw":49.644486},{"c":49.99,"h":50.08,"l":49.03,"n":2763,"o":49.27,"t":"2025-02-27T05:00:00Z","v":103211,"vw":49.813313},{"c":50.12,"h":50.52,"l":49.475,"n":3129,"o":50.12,"t":"2025-02-28T05:00:00Z","v":150138,"vw":49.966831},{"c":49.17,"h":50.44,"l":48.94,"n":4003,"o":49.92,"t":"2025-03-03T05:00:00Z","v":146096,"vw":49.502565},{"c":49.17,"h":49.98,"l":48.56,"n":4835,"o":48.9,"t":"2025-03-04T05:00:00Z","v":206532,"vw":49.343065},{"c":49.53,"h":49.83,"l":48.7575,"n":3879,"o":49.1,"t":"2025-03-05T05:00:00Z","v":199969,"vw":49.456105},{"c":50.43,"h":50.76,"l":49.105,"n":3416,"o":49.33,"t":"2025-03-06T05:00:00Z","v":153925,"vw":49.938712},{"c":51.15,"h":51.48,"l":49.765,"n":4023,"o":49.99,"t":"2025-03-07T05:00:00Z","v":134586,"vw":51.022004},{"c":51.48,"h":52.5,"l":50.8,"n":4566,"o":51.26,"t":"2025-03-10T04:00:00Z","v":213961,"vw":51.851278},{"c":51.62,"h":52.09,"l":51.07,"n":4345,"o":51.81,"t":"2025-03-11T04:00:00Z","v":149053,"vw":51.582229},{"c":49.22,"h":51.72,"l":49.19,"n":4078,"o":51.49,"t":"2025-03-12T04:00:00Z","v":170004,"vw":49.876313},{"c":49.15,"h":49.68,"l":48.845,"n":3259,"o":49.36,"t":"2025-03-13T04:00:00Z","v":166972,"vw":49.237858},{"c":50.67,"h":50.79,"l":48.205,"n":2867,"o":49.31,"t":"2025-03-14T04:00:00Z","v":106833,"vw":50.392563},{"c":50.37,"h":51.12,"l":49.84,"n":3132,"o":50.57,"t":"2025-03-17T04:00:00Z","v":106677,"vw":50.324848},{"c":50.68,"h":50.82,"l":49.88,"n":3026,"o":50.16,"t":"2025-03-18T04:00:00Z","v":98190,"vw":50.598713},{"c":50.58,"h":51.13,"l":49.655,"n":3150,"o":50.72,"t":"2025-03-19T04:00:00Z","v":101532,"vw":50.535538},{"c":49.21,"h":50.6,"l":49.18,"n":3238,"o":50.24,"t":"2025-03-20T04:00:00Z","v":104963,"vw":49.570502},{"c":48.42,"h":48.88,"l":47.6252,"n":3890,"o":48.61,"t":"2025-03-21T04:00:00Z","v":417876,"vw":48.383828},{"c":49.03,"h":49.25,"l":48.47,"n":4103,"o":48.77,"t":"2025-03-24T04:00:00Z","v":136213,"vw":48.920395},{"c":48.56,"h":49.03,"l":48.17,"n":3258,"o":49.01,"t":"2025-03-25T04:00:00Z","v":120175,"vw":48.578039},{"c":48.87,"h":49.51,"l":48.175,"n":3392,"o":48.62,"t":"2025-03-26T04:00:00Z","v":91338,"vw":48.740557},{"c":49.52,"h":50.075,"l":48.38,"n":3366,"o":49.3,"t":"2025-03-27T04:00:00Z","v":125119,"vw":49.550847},{"c":49.01,"h":49.7544,"l":48.48,"n":2507,"o":49.15,"t":"2025-03-28T04:00:00Z","v":70268,"vw":48.947017},{"c":48.89,"h":49.19,"l":48.1,"n":2882,"o":48.77,"t":"2025-03-31T04:00:00Z","v":120517,"vw":48.886313},{"c":49.36,"h":49.66,"l":48.47,"n":4069,"o":48.55,"t":"2025-04-01T04:00:00Z","v":128771,"vw":49.209439},{"c":49.86,"h":50.14,"l":48.685,"n":3771,"o":48.91,"t":"2025-04-02T04:00:00Z","v":151632,"vw":49.608824},{"c":47.24,"h":49.13,"l":46.96,"n":3749,"o":48.86,"t":"2025-04-03T04:00:00Z","v":149393,"vw":47.471639},{"c":46.75,"h":47.36,"l":45.865,"n":3757,"o":46.19,"t":"2025-04-04T04:00:00Z","v":155393,"vw":46.693697},{"c":45.05,"h":47.78,"l":44.18,"n":4496,"o":45.51,"t":"2025-04-07T04:00:00Z","v":181888,"vw":45.135551},{"c":43.65,"h":46.1614,"l":43.3,"n":3631,"o":45.84,"t":"2025-04-08T04:00:00Z","v":129489,"vw":44.23908},{"c":46.1,"h":46.49,"l":42.11,"n":4719,"o":43.11,"t":"2025-04-09T04:00:00Z","v":240770,"vw":45.136065},{"c":45.8,"h":46.1,"l":44.56,"n":3354,"o":45.1,"t":"2025-04-10T04:00:00Z","v":151418,"vw":45.462276},{"c":45.57,"h":46.06,"l":43.6,"n":4255,"o":45.84,"t":"2025-04-11T04:00:00Z","v":221028,"vw":45.427595},{"c":46.31,"h":46.505,"l":45.4,"n":3443,"o":45.99,"t":"2025-04-14T04:00:00Z","v":135865,"vw":46.130848},{"c":44.57,"h":46.235,"l":44.36,"n":3496,"o":45.86,"t":"2025-04-15T04:00:00Z","v":138432,"vw":44.755174},{"c":44.73,"h":45.08,"l":44.06,"n":3820,"o":44.22,"t":"2025-04-16T04:00:00Z","v":152375,"vw":44.600994},{"c":44.29,"h":44.605,"l":43.25,"n":3438,"o":44.45,"t":"2025-04-17T04:00:00Z","v":138450,"vw":44.06008},{"c":43.45,"h":43.86,"l":42.64,"n":3066,"o":43.86,"t":"2025-04-21T04:00:00Z","v":105533,"vw":43.316591},{"c":44.56,"h":44.63,"l":42.87,"n":4308,"o":43.42,"t":"2025-04-22T04:00:00Z","v":137058,"vw":44.135599},{"c":44.61,"h":46.61,"l":44.51,"n":3438,"o":45.43,"t":"2025-04-23T04:00:00Z","v":113806,"vw":44.913498},{"c":44.04,"h":44.415,"l":43.39,"n":4123,"o":43.78,"t":"2025-04-24T04:00:00Z","v":155768,"vw":43.937695},{"c":43.91,"h":43.99,"l":42.98,"n":3543,"o":43.89,"t":"2025-04-25T04:00:00Z","v":134247,"vw":43.694166},{"c":42.76,"h":44.13,"l":42.07,"n":6555,"o":43.9,"t":"2025-04-28T04:00:00Z","v":245151,"vw":42.680689},{"c":36.59,"h":39.7,"l":35.5,"n":12816,"o":39.7,"t":"2025-04-29T04:00:00Z","v":682893,"vw":36.797751},{"c":38.2,"h":39.3875,"l":37,"n":6916,"o":37.24,"t":"2025-04-30T04:00:00Z","v":290922,"vw":38.000395},{"c":38.3,"h":38.89,"l":37.63,"n":6789,"o":37.99,"t":"2025-05-01T04:00:00Z","v":293077,"vw":38.342059},{"c":38.62,"h":39.28,"l":38.46,"n":4681,"o":38.75,"t":"2025-05-02T04:00:00Z","v":226655,"vw":38.822714},{"c":37.61,"h":38.64,"l":37.59,"n":4678,"o":38.28,"t":"2025-05-05T04:00:00Z","v":191690,"vw":37.989706},{"c":37.38,"h":38.06,"l":36.97,"n":4528,"o":37.61,"t":"2025-05-06T04:00:00Z","v":218509,"vw":37.452818},{"c":37.66,"h":37.87,"l":36.9501,"n":3949,"o":37.58,"t":"2025-05-07T04:00:00Z","v":167150,"vw":37.572025},{"c":39.63,"h":39.8,"l":37.6,"n":4510,"o":37.6,"t":"2025-05-08T04:00:00Z","v":207538,"vw":39.315762},{"c":39.25,"h":40.1,"l":39.19,"n":4255,"o":39.72,"t":"2025-05-09T04:00:00Z","v":138784,"vw":39.457106},{"c":41.64,"h":42.02,"l":39.99,"n":5098,"o":40.49,"t":"2025-05-12T04:00:00Z","v":209129,"vw":41.417478},{"c":41.61,"h":42.09,"l":41.0625,"n":4214,"o":41.73,"t":"2025-05-13T04:00:00Z","v":152533,"vw":41.695048},{"c":40.9,"h":41.65,"l":40.4801,"n":3224,"o":41.34,"t":"2025-05-14T04:00:00Z","v":113706,"vw":40.953841},{"c":41.94,"h":41.97,"l":41.08,"n":3091,"o":41.08,"t":"2025-05-15T04:00:00Z","v":92433,"vw":41.748134},{"c":42.09,"h":42.13,"l":41.61,"n":2788,"o":41.99,"t":"2025-05-16T04:00:00Z","v":99243,"vw":42.026257},{"c":41.96,"h":42.29,"l":41,"n":2573,"o":41.52,"t":"2025-05-19T04:00:00Z","v":86903,"vw":41.949562},{"c":41.82,"h":42.34,"l":41.66,"n":2492,"o":42.34,"t":"2025-05-20T04:00:00Z","v":93951,"vw":41.88906},{"c":40.61,"h":41.2833,"l":40.48,"n":2798,"o":41.24,"t":"2025-05-21T04:00:00Z","v":112722,"vw":40.744077},{"c":41.07,"h":41.255,"l":40.445,"n":2757,"o":40.58,"t":"2025-05-22T04:00:00Z","v":98915,"vw":40.942723},{"c":40.36,"h":40.75,"l":40.1,"n":2702,"o":40.29,"t":"2025-05-23T04:00:00Z","v":100206,"vw":40.3449},{"c":41.61,"h":41.67,"l":40.45,"n":2861,"o":40.8,"t":"2025-05-27T04:00:00Z","v":111233,"vw":41.360855},{"c":40.61,"h":41.735,"l":40.5,"n":2800,"o":41.39,"t":"2025-05-28T04:00:00Z","v":99486,"vw":40.776747},{"c":40.87,"h":41.01,"l":40.46,"n":3240,"o":40.78,"t":"2025-05-29T04:00:00Z","v":98246,"vw":40.827517},{"c":40.8,"h":41,"l":40.365,"n":2474,"o":40.74,"t":"2025-05-30T04:00:00Z","v":158294,"vw":40.780504},{"c":40.36,"h":40.67,"l":39.9,"n":3596,"o":40.67,"t":"2025-06-02T04:00:00Z","v":138060,"vw":40.288175},{"c":41.3,"h":41.32,"l":40.02,"n":3440,"o":40.24,"t":"2025-06-03T04:00:00Z","v":177010,"vw":40.843733},{"c":41.38,"h":41.71,"l":41.135,"n":2409,"o":41.32,"t":"2025-06-04T04:00:00Z","v":91210,"vw":41.393812},{"c":41.05,"h":41.48,"l":40.64,"n":3023,"o":41.27,"t":"2025-06-05T04:00:00Z","v":111783,"vw":41.093441},{"c":41.34,"h":41.81,"l":40.72,"n":2862,"o":41.58,"t":"2025-06-06T04:00:00Z","v":91813,"vw":41.196689},{"c":41.52,"h":41.92,"l":40.8982,"n":4156,"o":41.63,"t":"2025-06-09T04:00:00Z","v":136752,"vw":41.556118},{"c":41.89,"h":42.41,"l":41.61,"n":3605,"o":41.82,"t":"2025-06-10T04:00:00Z","v":95367,"vw":42.038826},{"c":41.08,"h":42.18,"l":41.03,"n":3111,"o":42.03,"t":"2025-06-11T04:00:00Z","v":113434,"vw":41.354985},{"c":41.27,"h":41.395,"l":40.545,"n":3211,"o":40.74,"t":"2025-06-12T04:00:00Z","v":96983,"vw":41.209562},{"c":39.33,"h":40.48,"l":39.23,"n":2824,"o":40.48,"t":"2025-06-13T04:00:00Z","v":96788,"vw":39.637484},{"c":40.3,"h":40.51,"l":39.5,"n":3860,"o":39.74,"t":"2025-06-16T04:00:00Z","v":131973,"vw":40.157347},{"c":40.3,"h":40.61,"l":40.07,"n":3202,"o":40.07,"t":"2025-06-17T04:00:00Z","v":149372,"vw":40.316737},{"c":40.26,"h":41.0467,"l":40.1477,"n":3513,"o":40.58,"t":"2025-06-18T04:00:00Z","v":149678,"vw":40.556346},{"c":40.14,"h":40.41,"l":39.56,"n":3285,"o":40.4,"t":"2025-06-20T04:00:00Z","v":283982,"vw":40.09856},{"c":40.82,"h":40.87,"l":39.76,"n":2774,"o":40.13,"t":"2025-06-23T04:00:00Z","v":111804,"vw":40.515223},{"c":41.26,"h":41.5581,"l":40.675,"n":2966,"o":41.1,"t":"2025-06-24T04:00:00Z","v":103487,"vw":41.251549},{"c":40.33,"h":41.306,"l":40.33,"n":2621,"o":41.08,"t":"2025-06-25T04:00:00Z","v":85128,"vw":40.49321},{"c":40.84,"h":41.055,"l":40.24,"n":3136,"o":40.36,"t":"2025-06-26T04:00:00Z","v":102783,"vw":40.751887},{"c":41.29,"h":41.4299,"l":40.66,"n":4695,"o":41.03,"t":"2025-06-27T04:00:00Z","v":406772,"vw":41.169215},{"c":41.13,"h":41.59,"l":40.635,"n":3334,"o":41.59,"t":"2025-06-30T04:00:00Z","v":141728,"vw":41.178055},{"c":43.01,"h":43.88,"l":40.86,"n":3361,"o":40.92,"t":"2025-07-01T04:00:00Z","v":135028,"vw":42.951032},{"c":43.55,"h":43.86,"l":42.605,"n":3728,"o":42.87,"t":"2025-07-02T04:00:00Z","v":133860,"vw":43.440885},{"c":43.75,"h":44.04,"l":43.36,"n":1628,"o":43.54,"t":"2025-07-03T04:00:00Z","v":58429,"vw":43.666571},{"c":42.14,"h":43.93,"l":42.13,"n":3845,"o":43.45,"t":"2025-07-07T04:00:00Z","v":110573,"vw":42.398131},{"c":43.68,"h":43.8,"l":42.3,"n":3452,"o":42.3,"t":"2025-07-08T04:00:00Z","v":154045,"vw":43.54761},{"c":44.36,"h":44.44,"l":42.97,"n":3671,"o":43.56,"t":"2025-07-09T04:00:00Z","v":127033,"vw":44.046587},{"c":43.98,"h":45.14,"l":43.98,"n":3387,"o":44.33,"t":"2025-07-10T04:00:00Z","v":151397,"vw":44.296515},{"c":43.47,"h":43.98,"l":42.94,"n":3183,"o":43.74,"t":"2025-07-11T04:00:00Z","v":143225,"vw":43.376372},{"c":42.75,"h":43.6,"l":42.6325,"n":3485,"o":43.4,"t":"2025-07-14T04:00:00Z","v":147390,"vw":42.881719},{"c":41.49,"h":43.435,"l":41.44,"n":3765,"o":42.97,"t":"2025-07-15T04:00:00Z","v":178189,"vw":42.005804},{"c":42.09,"h":42.21,"l":41.3149,"n":3371,"o":41.49,"t":"2025-07-16T04:00:00Z","v":147809,"vw":41.912935},{"c":42.97,"h":43.4,"l":42.3,"n":3391,"o":42.3,"t":"2025-07-17T04:00:00Z","v":149533,"vw":42.979665},{"c":42.96,"h":43.54,"l":42.71,"n":3741,"o":43.33,"t":"2025-07-18T04:00:00Z","v":190743,"vw":43.001596},{"c":42.74,"h":43.46,"l":42.67,"n":3637,"o":43.18,"t":"2025-07-21T04:00:00Z","v":149989,"vw":42.866059},{"c":44.41,"h":44.46,"l":42.75,"n":4250,"o":42.93,"t":"2025-07-22T04:00:00Z","v":145387,"vw":44.196906},{"c":45.02,"h":45.165,"l":44.61,"n":2887,"o":44.92,"t":"2025-07-23T04:00:00Z","v":107736,"vw":44.99027},{"c":46.36,"h":46.46,"l":44.53,"n":7645,"o":45.19,"t":"2025-07-24T04:00:00Z","v":309878,"vw":46.08366},{"c":46.45,"h":46.95,"l":45.84,"n":4616,"o":46.54,"t":"2025-07-25T04:00:00Z","v":240030,"vw":46.435759},{"c":46.91,"h":47.48,"l":45.86,"n":6975,"o":46.34,"t":"2025-07-28T04:00:00Z","v":391215,"vw":46.911005},{"c":38.34,"h":44.32,"l":38.185,"n":15541,"o":44.32,"t":"2025-07-29T04:00:00Z","v":973987,"vw":39.707917},{"c":36.5,"h":39.15,"l":36.02,"n":11805,"o":38.76,"t":"2025-07-30T04:00:00Z","v":660539,"vw":37.105807},{"c":34.85,"h":36.57,"l":34.525,"n":7724,"o":36.05,"t":"2025-07-31T04:00:00Z","v":433544,"vw":35.170843},{"c":34.24,"h":34.85,"l":33.28,"n":7590,"o":34.85,"t":"2025-08-01T04:00:00Z","v":352795,"vw":33.890272},{"c":34.37,"h":34.56,"l":33.85,"n":5812,"o":34.23,"t":"2025-08-04T04:00:00Z","v":286689,"vw":34.30617},{"c":34.12,"h":34.58,"l":33.82,"n":5381,"o":34.58,"t":"2025-08-05T04:00:00Z","v":185453,"vw":34.109236},{"c":32.5,"h":34.12,"l":31.87,"n":6254,"o":34.12,"t":"2025-08-06T04:00:00Z","v":292166,"vw":32.591571},{"c":31.7,"h":32.9299,"l":31.69,"n":6107,"o":32.81,"t":"2025-08-07T04:00:00Z","v":231515,"vw":31.909076},{"c":31.96,"h":32.65,"l":31.62,"n":7311,"o":31.91,"t":"2025-08-08T04:00:00Z","v":247260,"vw":32.127053},{"c":31.03,"h":32.68,"l":30.44,"n":6360,"o":31.87,"t":"2025-08-11T04:00:00Z","v":254958,"vw":30.961785},{"c":32,"h":32.2165,"l":30.56,"n":8373,"o":31.3,"t":"2025-08-12T04:00:00Z","v":369639,"vw":31.823681},{"c":33.45,"h":33.45,"l":32.01,"n":6391,"o":32.01,"t":"2025-08-13T04:00:00Z","v":205558,"vw":33.00518},{"c":32.25,"h":33.285,"l":31.9,"n":4954,"o":32.94,"t":"2025-08-14T04:00:00Z","v":255395,"vw":32.292797},{"c":32.25,"h":32.6,"l":31.92,"n":5364,"o":32.36,"t":"2025-08-15T04:00:00Z","v":277421,"vw":32.218189},{"c":32,"h":32.68,"l":31.93,"n":5626,"o":32.43,"t":"2025-08-18T04:00:00Z","v":223084,"vw":32.236523},{"c":32.44,"h":33.025,"l":32.21,"n":5184,"o":32.35,"t":"2025-08-19T04:00:00Z","v":276741,"vw":32.452001},{"c":31.77,"h":32.81,"l":31.72,"n":5379,"o":32.55,"t":"2025-08-20T04:00:00Z","v":259783,"vw":32.01923},{"c":31.39,"h":31.55,"l":30.99,"n":5600,"o":31.55,"t":"2025-08-21T04:00:00Z","v":222032,"vw":31.306692},{"c":33.39,"h":33.97,"l":31.32,"n":9552,"o":31.66,"t":"2025-08-22T04:00:00Z","v":499788,"vw":32.812184},{"c":32.82,"h":33.35,"l":32.44,"n":6249,"o":33.23,"t":"2025-08-25T04:00:00Z","v":266176,"vw":32.927092},{"c":31.93,"h":33.15,"l":31.74,"n":6520,"o":32.75,"t":"2025-08-26T04:00:00Z","v":270320,"vw":32.209482},{"c":32.66,"h":32.71,"l":31.59,"n":7122,"o":31.66,"t":"2025-08-27T04:00:00Z","v":427546,"vw":32.276659},{"c":32.52,"h":32.95,"l":31.84,"n":9212,"o":32.92,"t":"2025-08-28T04:00:00Z","v":526521,"vw":32.454322},{"c":32.6,"h":33.03,"l":32.42,"n":4913,"o":32.83,"t":"2025-08-29T04:00:00Z","v":246291,"vw":32.659496},{"c":32.1,"h":32.7,"l":31.73,"n":5649,"o":32.26,"t":"2025-09-02T04:00:00Z","v":180943,"vw":32.056275},{"c":30.9,"h":32.29,"l":30.6375,"n":5478,"o":31.94,"t":"2025-09-03T04:00:00Z","v":210561,"vw":31.045322},{"c":31.87,"h":31.87,"l":30.67,"n":5704,"o":30.9,"t":"2025-09-04T04:00:00Z","v":237560,"vw":31.474557},{"c":32.13,"h":32.62,"l":31.85,"n":6366,"o":32,"t":"2025-09-05T04:00:00Z","v":261328,"vw":32.203043},{"c":31.05,"h":32.14,"l":30.56,"n":6943,"o":32.08,"t":"2025-09-08T04:00:00Z","v":196493,"vw":31.031424},{"c":30.5,"h":31.48,"l":30.42,"n":6416,"o":31.14,"t":"2025-09-09T04:00:00Z","v":207535,"vw":30.827238},{"c":29.56,"h":30.7648,"l":29.33,"n":8122,"o":30.32,"t":"2025-09-10T04:00:00Z","v":282550,"vw":29.771255},{"c":31.36,"h":31.36,"l":29.71,"n":6125,"o":29.9,"t":"2025-09-11T04:00:00Z","v":320069,"vw":30.89925},{"c":30.46,"h":30.95,"l":30.23,"n":6000,"o":30.87,"t":"2025-09-12T04:00:00Z","v":235781,"vw":30.526932},{"c":30.44,"h":30.7657,"l":30.02,"n":6461,"o":30.71,"t":"2025-09-15T04:00:00Z","v":251509,"vw":30.415894},{"c":30.69,"h":30.8,"l":30.08,"n":6302,"o":30.39,"t":"2025-09-16T04:00:00Z","v":246742,"vw":30.584488},{"c":29.98,"h":31.53,"l":29.96,"n":6078,"o":30.66,"t":"2025-09-17T04:00:00Z","v":326173,"vw":30.381291},{"c":30.79,"h":31.02,"l":29.99,"n":7278,"o":29.99,"t":"2025-09-18T04:00:00Z","v":320950,"vw":30.73275},{"c":30.07,"h":30.85,"l":29.955,"n":7625,"o":30.85,"t":"2025-09-19T04:00:00Z","v":505138,"vw":30.195823},{"c":30.49,"h":30.5,"l":29.65,"n":5798,"o":29.81,"t":"2025-09-22T04:00:00Z","v":276001,"vw":30.397974},{"c":30.06,"h":31.125,"l":29.94,"n":6384,"o":30.51,"t":"2025-09-23T04:00:00Z","v":312123,"vw":30.257469},{"c":30.64,"h":30.87,"l":30.09,"n":5929,"o":30.09,"t":"2025-09-24T04:00:00Z","v":255751,"vw":30.527905},{"c":29.69,"h":30.58,"l":29.54,"n":6184,"o":30.58,"t":"2025-09-25T04:00:00Z","v":201364,"vw":29.835994},{"c":29.83,"h":30.37,"l":29.69,"n":6978,"o":29.69,"t":"2025-09-26T04:00:00Z","v":379225,"vw":29.946796},{"c":29.92,"h":30.32,"l":29.62,"n":6770,"o":30.04,"t":"2025-09-29T04:00:00Z","v":273781,"vw":29.946001},{"c":29.98,"h":30.09,"l":29.48,"n":5550,"o":29.73,"t":"2025-09-30T04:00:00Z","v":214575,"vw":29.869072},{"c":30.18,"h":30.35,"l":29.64,"n":5343,"o":29.64,"t":"2025-10-01T04:00:00Z","v":179623,"vw":30.023697},{"c":29.96,"h":30.31,"l":29.64,"n":3863,"o":29.91,"t":"2025-10-02T04:00:00Z","v":147111,"vw":29.90425},{"c":30.09,"h":30.688,"l":29.82,"n":4055,"o":29.97,"t":"2025-10-03T04:00:00Z","v":132771,"vw":30.240085},{"c":30.36,"h":30.695,"l":29.865,"n":5817,"o":30.2,"t":"2025-10-06T04:00:00Z","v":203348,"vw":30.427634},{"c":29.22,"h":30.35,"l":29.2,"n":7804,"o":30.35,"t":"2025-10-07T04:00:00Z","v":320737,"vw":29.449809},{"c":29.77,"h":29.855,"l":29.22,"n":6235,"o":29.5,"t":"2025-10-08T04:00:00Z","v":235214,"vw":29.541525},{"c":28.97,"h":29.53,"l":28.815,"n":7201,"o":29.53,"t":"2025-10-09T04:00:00Z","v":210774,"vw":29.046444},{"c":27.8,"h":29.2399,"l":27.6,"n":6935,"o":28.9,"t":"2025-10-10T04:00:00Z","v":232163,"vw":27.965534},{"c":27.92,"h":28.13,"l":27.617,"n":5631,"o":27.89,"t":"2025-10-13T04:00:00Z","v":205472,"vw":27.835255},{"c":28.28,"h":28.52,"l":27.57,"n":6318,"o":27.64,"t":"2025-10-14T04:00:00Z","v":203981,"vw":28.125866},{"c":27.86,"h":28.57,"l":27.81,"n":4325,"o":28.32,"t":"2025-10-15T04:00:00Z","v":155615,"vw":27.954434},{"c":27.62,"h":27.83,"l":26.9,"n":6690,"o":27.66,"t":"2025-10-16T04:00:00Z","v":274994,"vw":27.554301},{"c":27.24,"h":28.2925,"l":27.0006,"n":5854,"o":27.69,"t":"2025-10-17T04:00:00Z","v":220494,"vw":27.304502},{"c":27.71,"h":27.74,"l":27.2,"n":5511,"o":27.54,"t":"2025-10-20T04:00:00Z","v":215455,"vw":27.583928},{"c":28.49,"h":28.65,"l":27.376,"n":5035,"o":27.68,"t":"2025-10-21T04:00:00Z","v":178092,"vw":28.410597},{"c":28.08,"h":28.64,"l":27.98,"n":5237,"o":28.36,"t":"2025-10-22T04:00:00Z","v":178584,"vw":28.162925},{"c":27.56,"h":27.995,"l":27.12,"n":5075,"o":27.78,"t":"2025-10-23T04:00:00Z","v":193797,"vw":27.469403},{"c":27.82,"h":28.02,"l":27.5,"n":6307,"o":28.02,"t":"2025-10-24T04:00:00Z","v":193842,"vw":27.762579},{"c":27.71,"h":28.1275,"l":27.5,"n":6335,"o":27.91,"t":"2025-10-27T04:00:00Z","v":215972,"vw":27.731145},{"c":26.51,"h":27.64,"l":26.39,"n":9525,"o":27.6,"t":"2025-10-28T04:00:00Z","v":355485,"vw":26.689418},{"c":25.36,"h":26.8199,"l":25.26,"n":7938,"o":26.3,"t":"2025-10-29T04:00:00Z","v":256513,"vw":25.748456},{"c":25.1,"h":25.45,"l":25.03,"n":7548,"o":25.31,"t":"2025-10-30T04:00:00Z","v":296541,"vw":25.166541},{"c":25.3,"h":25.39,"l":24.62,"n":7790,"o":25,"t":"2025-10-31T04:00:00Z","v":373372,"vw":25.164628},{"c":24.54,"h":25.6,"l":24.49,"n":10391,"o":25.31,"t":"2025-11-03T05:00:00Z","v":461046,"vw":24.834172},{"c":31.58,"h":34.9786,"l":29.3,"n":23349,"o":29.3,"t":"2025-11-04T05:00:00Z","v":1086464,"vw":31.999065},{"c":30.99,"h":31.855,"l":29.4,"n":13619,"o":31.32,"t":"2025-11-05T05:00:00Z","v":516531,"vw":30.520247},{"c":30.29,"h":30.61,"l":29.53,"n":10055,"o":30.36,"t":"2025-11-06T05:00:00Z","v":350040,"vw":30.231642},{"c":30.13,"h":30.9199,"l":29.97,"n":8742,"o":30.26,"t":"2025-11-07T05:00:00Z","v":335399,"vw":30.328956},{"c":30.1,"h":30.55,"l":29.3622,"n":7233,"o":30.4,"t":"2025-11-10T05:00:00Z","v":264097,"vw":29.877362},{"c":31.2,"h":31.35,"l":30.1,"n":6624,"o":30.1,"t":"2025-11-11T05:00:00Z","v":269945,"vw":31.068054},{"c":31.02,"h":31.32,"l":30.6,"n":6640,"o":31.15,"t":"2025-11-12T05:00:00Z","v":229739,"vw":30.942723},{"c":30.25,"h":31.47,"l":29.9,"n":7065,"o":30.86,"t":"2025-11-13T05:00:00Z","v":275570,"vw":30.539978},{"c":29.8,"h":30.32,"l":29.18,"n":6282,"o":30.32,"t":"2025-11-14T05:00:00Z","v":215730,"vw":29.632563},{"c":29.45,"h":29.97,"l":29.29,"n":5042,"o":29.82,"t":"2025-11-17T05:00:00Z","v":204611,"vw":29.570144},{"c":29.04,"h":29.7499,"l":28.66,"n":4723,"o":29.33,"t":"2025-11-18T05:00:00Z","v":171532,"vw":28.990302},{"c":27.96,"h":29.68,"l":27.91,"n":6536,"o":29.23,"t":"2025-11-19T05:00:00Z","v":258378,"vw":28.208288},{"c":28.18,"h":28.8199,"l":27.64,"n":7080,"o":28.22,"t":"2025-11-20T05:00:00Z","v":266929,"vw":28.117793},{"c":29.84,"h":30.28,"l":28.115,"n":6950,"o":28.28,"t":"2025-11-21T05:00:00Z","v":278630,"vw":29.729639},{"c":29.47,"h":29.69,"l":29.04,"n":5698,"o":29.69,"t":"2025-11-24T05:00:00Z","v":303236,"vw":29.404597},{"c":29.78,"h":30.4,"l":29.7,"n":5530,"o":29.85,"t":"2025-11-25T05:00:00Z","v":162918,"vw":29.980508},{"c":29.7,"h":30.06,"l":29.338,"n":5060,"o":29.8,"t":"2025-11-26T05:00:00Z","v":201938,"vw":29.769167},{"c":29.4,"h":30.009,"l":29.27,"n":2523,"o":29.92,"t":"2025-11-28T05:00:00Z","v":71706,"vw":29.520993},{"c":30.06,"h":30.1,"l":29.002,"n":5777,"o":29.14,"t":"2025-12-01T05:00:00Z","v":259712,"vw":29.848661},{"c":29.71,"h":30.3,"l":29.06,"n":6315,"o":30.04,"t":"2025-12-02T05:00:00Z","v":170934,"vw":29.805181},{"c":30.08,"h":30.42,"l":29.47,"n":5907,"o":29.74,"t":"2025-12-03T05:00:00Z","v":228640,"vw":30.040513},{"c":29.73,"h":30.16,"l":29.45,"n":5411,"o":30.16,"t":"2025-12-04T05:00:00Z","v":172867,"vw":29.71906},{"c":29.86,"h":29.96,"l":28.9604,"n":5884,"o":29.18,"t":"2025-12-05T05:00:00Z","v":246765,"vw":29.634171},{"c":29.21,"h":30.3,"l":28.94,"n":7705,"o":30.1,"t":"2025-12-08T05:00:00Z","v":304604,"vw":29.455854},{"c":29.78,"h":30.11,"l":29.07,"n":5592,"o":29.13,"t":"2025-12-09T05:00:00Z","v":203072,"vw":29.73041},{"c":30.56,"h":30.65,"l":29.275,"n":6524,"o":29.84,"t":"2025-12-10T05:00:00Z","v":422690,"vw":30.361494},{"c":30.92,"h":31.29,"l":30.38,"n":6034,"o":30.79,"t":"2025-12-11T05:00:00Z","v":194149,"vw":30.88866},{"c":30.89,"h":31.48,"l":30.45,"n":8423,"o":31.09,"t":"2025-12-12T05:00:00Z","v":376068,"vw":30.762698},{"c":30.88,"h":31.435,"l":30.25,"n":6606,"o":31.24,"t":"2025-12-15T05:00:00Z","v":305472,"vw":30.818889},{"c":31.29,"h":31.6,"l":30.83,"n":6308,"o":30.91,"t":"2025-12-16T05:00:00Z","v":304654,"vw":31.291805},{"c":31.51,"h":31.87,"l":30.99,"n":6416,"o":30.99,"t":"2025-12-17T05:00:00Z","v":294626,"vw":31.477907},{"c":31.52,"h":32.12,"l":31.31,"n":5397,"o":31.76,"t":"2025-12-18T05:00:00Z","v":317099,"vw":31.66605},{"c":30.66,"h":31.31,"l":30.45,"n":4655,"o":31.24,"t":"2025-12-19T05:00:00Z","v":409026,"vw":30.72263},{"c":31.1,"h":31.75,"l":30.6301,"n":5709,"o":30.64,"t":"2025-12-22T05:00:00Z","v":254371,"vw":31.129884},{"c":30.45,"h":31.09,"l":30.37,"n":5174,"o":31.09,"t":"2025-12-23T05:00:00Z","v":177742,"vw":30.515264},{"c":31.01,"h":31.06,"l":30.39,"n":2412,"o":30.45,"t":"2025-12-24T05:00:00Z","v":108113,"vw":30.810577},{"c":31.41,"h":31.46,"l":30.75,"n":3865,"o":31,"t":"2025-12-26T05:00:00Z","v":170232,"vw":31.180201},{"c":31.88,"h":31.91,"l":31.32,"n":5322,"o":31.47,"t":"2025-12-29T05:00:00Z","v":162165,"vw":31.716416},{"c":31.39,"h":31.9,"l":31.3401,"n":4852,"o":31.78,"t":"2025-12-30T05:00:00Z","v":165571,"vw":31.556479},{"c":30.92,"h":31.82,"l":30.82,"n":3629,"o":31.36,"t":"2025-12-31T05:00:00Z","v":138641,"vw":31.030663},{"c":31.33,"h":31.568,"l":30.4,"n":5452,"o":31.37,"t":"2026-01-02T05:00:00Z","v":203191,"vw":31.097131},{"c":31.83,"h":32.74,"l":31.4,"n":5505,"o":31.4,"t":"2026-01-05T05:00:00Z","v":244211,"vw":32.000431},{"c":32.59,"h":32.6,"l":31.43,"n":5369,"o":31.43,"t":"2026-01-06T05:00:00Z","v":160138,"vw":32.40015},{"c":32.26,"h":32.91,"l":32.01,"n":4324,"o":32.5,"t":"2026-01-07T05:00:00Z","v":128162,"vw":32.293375},{"c":33.39,"h":33.5,"l":32.12,"n":4635,"o":32.12,"t":"2026-01-08T05:00:00Z","v":187340,"vw":33.189746},{"c":34.17,"h":34.242,"l":33,"n":4902,"o":33.39,"t":"2026-01-09T05:00:00Z","v":141293,"vw":33.923657},{"c":34.35,"h":34.66,"l":33.99,"n":4574,"o":33.99,"t":"2026-01-12T05:00:00Z","v":143918,"vw":34.387229},{"c":33.42,"h":34.7368,"l":33.275,"n":4655,"o":34.37,"t":"2026-01-13T05:00:00Z","v":171177,"vw":33.590923},{"c":33.83,"h":34.17,"l":33.17,"n":4197,"o":33.23,"t":"2026-01-14T05:00:00Z","v":220454,"vw":33.805743},{"c":34.61,"h":34.75,"l":33.93,"n":4254,"o":34.1,"t":"2026-01-15T05:00:00Z","v":137019,"vw":34.454028},{"c":34.07,"h":34.5199,"l":33.81,"n":4983,"o":34.47,"t":"2026-01-16T05:00:00Z","v":155918,"vw":34.098527},{"c":33.5,"h":34.28,"l":32.3657,"n":4365,"o":33.48,"t":"2026-01-20T05:00:00Z","v":185856,"vw":33.60353},{"c":34.75,"h":35.165,"l":33.81,"n":5158,"o":33.81,"t":"2026-01-21T05:00:00Z","v":206854,"vw":34.43197},{"c":35.11,"h":35.95,"l":34.97,"n":4970,"o":35.11,"t":"2026-01-22T05:00:00Z","v":161427,"vw":35.297914},{"c":34.79,"h":35.5513,"l":34.583,"n":4195,"o":34.96,"t":"2026-01-23T05:00:00Z","v":122037,"vw":34.860008},{"c":34.46,"h":34.83,"l":33.92,"n":4733,"o":34.67,"t":"2026-01-26T05:00:00Z","v":162761,"vw":34.34406},{"c":34.11,"h":34.6,"l":33.365,"n":5236,"o":34.22,"t":"2026-01-27T05:00:00Z","v":163217,"vw":33.895232},{"c":32.53,"h":34.13,"l":32.39,"n":5089,"o":34.13,"t":"2026-01-28T05:00:00Z","v":146710,"vw":32.755187},{"c":32.93,"h":33.375,"l":32.53,"n":5411,"o":32.86,"t":"2026-01-29T05:00:00Z","v":233518,"vw":32.981713},{"c":35.33,"h":35.96,"l":33.215,"n":8680,"o":33.25,"t":"2026-01-30T05:00:00Z","v":311313,"vw":35.150199},{"c":36.68,"h":36.81,"l":34.99,"n":8549,"o":35.52,"t":"2026-02-02T05:00:00Z","v":296236,"vw":36.361725},{"c":35.28,"h":37.84,"l":33.7,"n":9334,"o":33.7,"t":"2026-02-03T05:00:00Z","v":403916,"vw":35.336396},{"c":36.53,"h":36.69,"l":35.51,"n":6537,"o":35.55,"t":"2026-02-04T05:00:00Z","v":218701,"vw":36.28959},{"c":36.67,"h":37.3,"l":36.125,"n":5923,"o":36.54,"t":"2026-02-05T05:00:00Z","v":226901,"vw":36.728184},{"c":36.08,"h":37.235,"l":35.99,"n":4983,"o":36.77,"t":"2026-02-06T05:00:00Z","v":176476,"vw":36.215062},{"c":33.88,"h":35.98,"l":33.7,"n":6105,"o":35.98,"t":"2026-02-09T05:00:00Z","v":170563,"vw":34.148311},{"c":33.94,"h":34.36,"l":33.405,"n":4077,"o":34.12,"t":"2026-02-10T05:00:00Z","v":173541,"vw":34.007195},{"c":30.72,"h":34.27,"l":30.53,"n":5335,"o":34.27,"t":"2026-02-11T05:00:00Z","v":190265,"vw":31.18183},{"c":29.18,"h":30.566,"l":27.39,"n":7966,"o":30.51,"t":"2026-02-12T05:00:00Z","v":382370,"vw":28.781517},{"c":28.95,"h":29.86,"l":28.64,"n":6906,"o":29.62,"t":"2026-02-13T05:00:00Z","v":300713,"vw":29.097602},{"c":28.17,"h":29.065,"l":27.62,"n":7166,"o":28.99,"t":"2026-02-17T05:00:00Z","v":363160,"vw":28.068368},{"c":28.56,"h":28.735,"l":27.9,"n":7444,"o":28.13,"t":"2026-02-18T05:00:00Z","v":313703,"vw":28.362644},{"c":28.78,"h":28.79,"l":27.7,"n":5547,"o":28.17,"t":"2026-02-19T05:00:00Z","v":283828,"vw":28.578959},{"c":28.54,"h":29.59,"l":28.18,"n":6558,"o":28.64,"t":"2026-02-20T05:00:00Z","v":272760,"vw":28.638684},{"c":26.3,"h":28.51,"l":26.23,"n":6372,"o":28.51,"t":"2026-02-23T05:00:00Z","v":277986,"vw":26.694628},{"c":25.94,"h":27.12,"l":25.84,"n":7532,"o":26.22,"t":"2026-02-24T05:00:00Z","v":275419,"vw":26.162723},{"c":26.13,"h":26.36,"l":25.2524,"n":6223,"o":26.06,"t":"2026-02-25T05:00:00Z","v":216317,"vw":25.967164},{"c":26.79,"h":27.56,"l":26.03,"n":7366,"o":26.13,"t":"2026-02-26T05:00:00Z","v":385624,"vw":26.749498},{"c":27.02,"h":27.04,"l":25.67,"n":6860,"o":26.39,"t":"2026-02-27T05:00:00Z","v":367533,"vw":26.63126},{"c":26.44,"h":27.1999,"l":25.77,"n":5366,"o":26.58,"t":"2026-03-02T05:00:00Z","v":274138,"vw":26.405197},{"c":27.18,"h":27.2,"l":25.7,"n":6273,"o":26.01,"t":"2026-03-03T05:00:00Z","v":306000,"vw":26.886191},{"c":27.11,"h":27.62,"l":26.67,"n":6108,"o":27.25,"t":"2026-03-04T05:00:00Z","v":256571,"vw":27.139935},{"c":27.83,"h":28.165,"l":26.9,"n":7698,"o":26.9,"t":"2026-03-05T05:00:00Z","v":299641,"vw":27.828635},{"c":27.34,"h":27.45,"l":26.03,"n":5945,"o":27.18,"t":"2026-03-06T05:00:00Z","v":218993,"vw":27.088903},{"c":26.29,"h":26.955,"l":25.6,"n":8636,"o":26.9,"t":"2026-03-09T04:00:00Z","v":430025,"vw":26.185386},{"c":26.05,"h":26.235,"l":25.0746,"n":7280,"o":26.08,"t":"2026-03-10T04:00:00Z","v":285147,"vw":25.862201},{"c":26.15,"h":26.17,"l":25.2801,"n":7043,"o":25.79,"t":"2026-03-11T04:00:00Z","v":292275,"vw":25.882588},{"c":25.72,"h":26.86,"l":25.505,"n":8445,"o":25.91,"t":"2026-03-12T04:00:00Z","v":437442,"vw":25.892847},{"c":26.02,"h":26.61,"l":25.5801,"n":8489,"o":25.97,"t":"2026-03-13T04:00:00Z","v":420962,"vw":26.060152},{"c":26.11,"h":26.65,"l":25.6,"n":9076,"o":26.2,"t":"2026-03-16T04:00:00Z","v":384608,"vw":26.121936},{"c":26.17,"h":27.39,"l":26.16,"n":5813,"o":26.44,"t":"2026-03-17T04:00:00Z","v":226804,"vw":26.497111},{"c":25.83,"h":26.415,"l":25.685,"n":6258,"o":25.99,"t":"2026-03-18T04:00:00Z","v":232452,"vw":26.020963},{"c":26.26,"h":26.56,"l":25.46,"n":7341,"o":25.46,"t":"2026-03-19T04:00:00Z","v":296881,"vw":26.170958},{"c":26.38,"h":26.84,"l":26.03,"n":8439,"o":26.23,"t":"2026-03-20T04:00:00Z","v":1218934,"vw":26.389488},{"c":27.5,"h":27.99,"l":26.28,"n":6209,"o":26.98,"t":"2026-03-23T04:00:00Z","v":276549,"vw":27.492216},{"c":27.74,"h":27.96,"l":26.65,"n":5922,"o":27.13,"t":"2026-03-24T04:00:00Z","v":223548,"vw":27.695018},{"c":27.94,"h":28.21,"l":27.01,"n":4853,"o":28.01,"t":"2026-03-25T04:00:00Z","v":182297,"vw":27.721118},{"c":28.7,"h":29.08,"l":27.79,"n":5151,"o":27.79,"t":"2026-03-26T04:00:00Z","v":185759,"vw":28.676787},{"c":28.36,"h":28.84,"l":28.2,"n":5076,"o":28.57,"t":"2026-03-27T04:00:00Z","v":210956,"vw":28.470567},{"c":29.5,"h":29.625,"l":28.59,"n":5115,"o":28.7,"t":"2026-03-30T04:00:00Z","v":170760,"vw":29.359132},{"c":29.24,"h":30.33,"l":29.19,"n":4980,"o":29.9,"t":"2026-03-31T04:00:00Z","v":240810,"vw":29.511839},{"c":29.1,"h":29.29,"l":27.99,"n":4583,"o":29.12,"t":"2026-04-01T04:00:00Z","v":176494,"vw":29.039068},{"c":29.92,"h":30.09,"l":28.775,"n":4924,"o":29.12,"t":"2026-04-02T04:00:00Z","v":150736,"vw":29.813003},{"c":29.63,"h":29.96,"l":29.465,"n":3875,"o":29.92,"t":"2026-04-06T04:00:00Z","v":155090,"vw":29.729826},{"c":29.61,"h":29.96,"l":29.36,"n":4512,"o":29.71,"t":"2026-04-07T04:00:00Z","v":189734,"vw":29.653106},{"c":29.35,"h":30.5,"l":29.16,"n":4248,"o":29.96,"t":"2026-04-08T04:00:00Z","v":142088,"vw":29.489132},{"c":30.04,"h":30.08,"l":28.42,"n":4838,"o":29.07,"t":"2026-04-09T04:00:00Z","v":189984,"vw":29.610202},{"c":28.23,"h":30.105,"l":28.1435,"n":4847,"o":29.96,"t":"2026-04-10T04:00:00Z","v":175214,"vw":28.690662},{"c":29.65,"h":30.07,"l":28.08,"n":4796,"o":28.22,"t":"2026-04-13T04:00:00Z","v":180508,"vw":29.463044},{"c":29.82,"h":30.005,"l":29.14,"n":4590,"o":29.57,"t":"2026-04-14T04:00:00Z","v":188447,"vw":29.739641},{"c":30.82,"h":30.94,"l":29.8,"n":4115,"o":29.8,"t":"2026-04-15T04:00:00Z","v":119180,"vw":30.737337},{"c":30.99,"h":31.51,"l":30.39,"n":3611,"o":30.7,"t":"2026-04-16T04:00:00Z","v":129079,"vw":30.993903},{"c":30.56,"h":31.82,"l":30.52,"n":4400,"o":31.39,"t":"2026-04-17T04:00:00Z","v":154997,"vw":30.82172},{"c":30.92,"h":31.34,"l":30.43,"n":5178,"o":30.86,"t":"2026-04-20T04:00:00Z","v":242933,"vw":30.911968},{"c":33.19,"h":33.5,"l":32.4,"n":6651,"o":32.48,"t":"2026-04-21T04:00:00Z","v":292157,"vw":32.927035},{"c":34.2,"h":34.22,"l":33.26,"n":6366,"o":33.28,"t":"2026-04-22T04:00:00Z","v":257913,"vw":33.883118},{"c":32.04,"h":34,"l":31.54,"n":8563,"o":34,"t":"2026-04-23T04:00:00Z","v":538835,"vw":32.504439},{"c":32.41,"h":32.882,"l":31.2,"n":7262,"o":31.77,"t":"2026-04-24T04:00:00Z","v":479732,"vw":31.946596},{"c":32.01,"h":33.19,"l":31.1,"n":10445,"o":32.24,"t":"2026-04-27T04:00:00Z","v":539924,"vw":31.697049},{"c":45.87,"h":46.74,"l":39.24,"n":31998,"o":40,"t":"2026-04-28T04:00:00Z","v":1769709,"vw":44.837134},{"c":46.72,"h":47.5,"l":44.51,"n":12619,"o":46.07,"t":"2026-04-29T04:00:00Z","v":596544,"vw":46.161552},{"c":45.21,"h":46.5,"l":44.1601,"n":9738,"o":45.94,"t":"2026-04-30T04:00:00Z","v":379686,"vw":45.085339},{"c":44.03,"h":45.94,"l":43.96,"n":6974,"o":45.73,"t":"2026-05-01T04:00:00Z","v":284475,"vw":44.527823},{"c":43.13,"h":45.05,"l":42.6892,"n":8684,"o":44,"t":"2026-05-04T04:00:00Z","v":268762,"vw":43.400966},{"c":43.91,"h":43.91,"l":42.49,"n":7095,"o":43.43,"t":"2026-05-05T04:00:00Z","v":175579,"vw":43.526718},{"c":42.09,"h":43.47,"l":42.03,"n":5723,"o":43.47,"t":"2026-05-06T04:00:00Z","v":193865,"vw":42.569732},{"c":43.26,"h":44.12,"l":42.27,"n":6340,"o":42.27,"t":"2026-05-07T04:00:00Z","v":211805,"vw":43.39974},{"c":43.46,"h":43.58,"l":41.5,"n":7214,"o":43.3,"t":"2026-05-08T04:00:00Z","v":184942,"vw":43.189881},{"c":42.11,"h":44.075,"l":42.11,"n":7026,"o":43.65,"t":"2026-05-11T04:00:00Z","v":233498,"vw":42.647883},{"c":40.72,"h":42.585,"l":40.25,"n":6577,"o":42.44,"t":"2026-05-12T04:00:00Z","v":254776,"vw":40.945585},{"c":39.41,"h":40.555,"l":38.64,"n":5975,"o":40.29,"t":"2026-05-13T04:00:00Z","v":189577,"vw":39.424825},{"c":39.48,"h":40.6803,"l":39.2,"n":4753,"o":39.69,"t":"2026-05-14T04:00:00Z","v":172754,"vw":39.620826},{"c":39.49,"h":40.72,"l":38.9,"n":5232,"o":38.9,"t":"2026-05-15T04:00:00Z","v":172507,"vw":39.564727},{"c":40.65,"h":41.07,"l":38.59,"n":5465,"o":38.59,"t":"2026-05-18T04:00:00Z","v":199153,"vw":40.534637},{"c":40.41,"h":41.6125,"l":40.04,"n":3941,"o":40.76,"t":"2026-05-19T04:00:00Z","v":105870,"vw":40.502834},{"c":40.58,"h":41.17,"l":39.5,"n":5092,"o":39.96,"t":"2026-05-20T04:00:00Z","v":209040,"vw":40.550684},{"c":41.12,"h":41.2,"l":39.68,"n":5562,"o":40.16,"t":"2026-05-21T04:00:00Z","v":192123,"vw":40.816819},{"c":41.53,"h":42.77,"l":41.13,"n":4711,"o":41.48,"t":"2026-05-22T04:00:00Z","v":156906,"vw":41.5697},{"c":41.65,"h":41.8644,"l":40.91,"n":7755,"o":41.36,"t":"2026-05-26T04:00:00Z","v":247207,"vw":41.459365},{"c":42.97,"h":43.1,"l":41.57,"n":4055,"o":41.65,"t":"2026-05-27T04:00:00Z","v":161095,"vw":42.542244},{"c":44.7,"h":44.95,"l":43,"n":7375,"o":43.37,"t":"2026-05-28T04:00:00Z","v":273876,"vw":44.501829},{"c":46.99,"h":47.02,"l":43.621,"n":6681,"o":44.72,"t":"2026-05-29T04:00:00Z","v":354623,"vw":46.62347},{"c":48.2,"h":48.81,"l":47.06,"n":6748,"o":47.6,"t":"2026-06-01T04:00:00Z","v":203678,"vw":48.107966},{"c":47.91,"h":48.2,"l":46.73,"n":4776,"o":47.25,"t":"2026-06-02T04:00:00Z","v":161029,"vw":47.928436},{"c":46.42,"h":47.12,"l":45.85,"n":5145,"o":47.1,"t":"2026-06-03T04:00:00Z","v":151708,"vw":46.438143},{"c":48.06,"h":48.49,"l":47.3101,"n":4771,"o":47.65,"t":"2026-06-04T04:00:00Z","v":130426,"vw":47.938289},{"c":47.55,"h":48.525,"l":47.39,"n":5223,"o":48.46,"t":"2026-06-05T04:00:00Z","v":131411,"vw":47.785843},{"c":47.89,"h":48.58,"l":47.57,"n":4733,"o":47.82,"t":"2026-06-08T04:00:00Z","v":150372,"vw":48.014056},{"c":47.89,"h":48.465,"l":46.96,"n":5410,"o":47.9,"t":"2026-06-09T04:00:00Z","v":170283,"vw":47.720096},{"c":49.16,"h":49.77,"l":47.77,"n":5228,"o":48.13,"t":"2026-06-10T04:00:00Z","v":177020,"vw":49.175514},{"c":49.9,"h":49.97,"l":48.925,"n":4066,"o":49.23,"t":"2026-06-11T04:00:00Z","v":134009,"vw":49.634548},{"c":50,"h":50.7,"l":48.51,"n":5619,"o":49.04,"t":"2026-06-12T04:00:00Z","v":153621,"vw":49.989146},{"c":47.67,"h":50.46,"l":47.62,"n":5113,"o":49.16,"t":"2026-06-15T04:00:00Z","v":212061,"vw":48.197017},{"c":47.81,"h":48.67,"l":47.16,"n":4032,"o":47.88,"t":"2026-06-16T04:00:00Z","v":136704,"vw":47.739446},{"c":46.72,"h":48.94,"l":46.42,"n":4207,"o":47.62,"t":"2026-06-17T04:00:00Z","v":164810,"vw":47.180481},{"c":45.39,"h":46.515,"l":43.84,"n":3816,"o":45.91,"t":"2026-06-18T04:00:00Z","v":220519,"vw":45.486244},{"c":43.94,"h":45.345,"l":43.68,"n":4921,"o":44.97,"t":"2026-06-22T04:00:00Z","v":196204,"vw":44.138034},{"c":45.57,"h":45.905,"l":44.195,"n":4239,"o":44.53,"t":"2026-06-23T04:00:00Z","v":160194,"vw":45.294956},{"c":46.93,"h":47.025,"l":45.57,"n":4893,"o":45.78,"t":"2026-06-24T04:00:00Z","v":141473,"vw":46.601156},{"c":47.07,"h":47.64,"l":46.0101,"n":4036,"o":46.6,"t":"2026-06-25T04:00:00Z","v":114130,"vw":47.028049},{"c":49.51,"h":49.65,"l":47.295,"n":3820,"o":47.41,"t":"2026-06-26T04:00:00Z","v":356422,"vw":49.354748},{"c":49.41,"h":49.73,"l":48.45,"n":5323,"o":49.27,"t":"2026-06-29T04:00:00Z","v":169241,"vw":49.266175},{"c":46.92,"h":49.12,"l":46.56,"n":6218,"o":49.12,"t":"2026-06-30T04:00:00Z","v":237052,"vw":47.175232},{"c":50.62,"h":51,"l":47.25,"n":4857,"o":47.25,"t":"2026-07-01T04:00:00Z","v":180817,"vw":50.207469},{"c":50.93,"h":51.35,"l":50.4301,"n":4529,"o":50.76,"t":"2026-07-02T04:00:00Z","v":123645,"vw":50.908408},{"c":50.48,"h":51.4,"l":50.08,"n":5723,"o":50.99,"t":"2026-07-06T04:00:00Z","v":146654,"vw":50.771333},{"c":54.4,"h":55.06,"l":51.08,"n":12837,"o":51.08,"t":"2026-07-07T04:00:00Z","v":507767,"vw":53.980861},{"c":52.9,"h":54.22,"l":52.585,"n":6546,"o":54.22,"t":"2026-07-08T04:00:00Z","v":186156,"vw":53.138869},{"c":52.91,"h":53.21,"l":52.05,"n":3834,"o":52.05,"t":"2026-07-09T04:00:00Z","v":137313,"vw":52.774989},{"c":54.63,"h":54.73,"l":53.2701,"n":5914,"o":54.04,"t":"2026-07-10T04:00:00Z","v":234777,"vw":54.308353},{"c":56.03,"h":56.3599,"l":54.7,"n":7154,"o":54.82,"t":"2026-07-13T04:00:00Z","v":349579,"vw":55.572599},{"c":55.67,"h":56,"l":54.505,"n":5185,"o":55.18,"t":"2026-07-14T04:00:00Z","v":183232,"vw":55.33448},{"c":55.49,"h":57.3,"l":55.2001,"n":7950,"o":56.1,"t":"2026-07-15T04:00:00Z","v":353811,"vw":56.051107},{"c":58.71,"h":59.64,"l":57.14,"n":9087,"o":57.16,"t":"2026-07-16T04:00:00Z","v":462087,"vw":58.56395},{"c":58.56,"h":60.7,"l":56.82,"n":7897,"o":59.21,"t":"2026-07-17T04:00:00Z","v":306176,"vw":58.258323},{"c":57.89,"h":58.97,"l":56.89,"n":7319,"o":58.15,"t":"2026-07-20T04:00:00Z","v":246796,"vw":58.053685},{"c":57.47,"h":58.76,"l":56.6401,"n":5373,"o":56.92,"t":"2026-07-21T04:00:00Z","v":165225,"vw":57.32368},{"c":57.81,"h":58.4599,"l":57.07,"n":4449,"o":58.06,"t":"2026-07-22T04:00:00Z","v":121390,"vw":57.676748},{"c":56.69,"h":58.09,"l":55.88,"n":7566,"o":58.08,"t":"2026-07-23T04:00:00Z","v":207808,"vw":56.760004},{"c":55.12,"h":57.26,"l":54.58,"n":8676,"o":56.69,"t":"2026-07-24T04:00:00Z","v":384395,"vw":55.561357},{"c":58.13,"h":58.79,"l":55.91,"n":10459,"o":55.91,"t":"2026-07-27T04:00:00Z","v":483155,"vw":57.974377},{"c":58.49,"h":59.99,"l":56.275,"n":13480,"o":56.58,"t":"2026-07-28T04:00:00Z","v":502240,"vw":58.292549},{"c":59.06,"h":61.68,"l":58,"n":9125,"o":58.66,"t":"2026-07-29T04:00:00Z","v":317926,"vw":60.02766},{"c":56.81,"h":58.1,"l":55.3336,"n":6111,"o":57.69,"t":"2026-07-30T04:00:00Z","v":219096,"vw":56.646494},{"c":56.77,"h":56.8,"l":54.0968,"n":6253,"o":55.78,"t":"2026-07-31T04:00:00Z","v":260601,"vw":56.315663},{"c":57.63,"h":58.99,"l":56.78,"n":6931,"o":56.81,"t":"2026-08-03T04:00:00Z","v":260203,"vw":57.910031},{"c":58.07,"h":58.25,"l":56.68,"n":7657,"o":56.71,"t":"2026-08-04T04:00:00Z","v":206278,"vw":57.770369},{"c":58.63,"h":58.82,"l":56.69,"n":6708,"o":58.8,"t":"2026-08-05T04:00:00Z","v":202555,"vw":58.225386},{"c":58.54,"h":58.6899,"l":57.3,"n":5738,"o":58.54,"t":"2026-08-06T04:00:00Z","v":205385,"vw":58.293163},{"c":59.09,"h":59.89,"l":57.61,"n":6195,"o":57.97,"t":"2026-08-07T04:00:00Z","v":220539,"vw":59.057641},{"c":57.85,"h":59.11,"l":57.23,"n":8719,"o":58.7,"t":"2026-08-10T04:00:00Z","v":345393,"vw":57.864842},{"c":57.95,"h":58.72,"l":57.72,"n":5149,"o":58.72,"t":"2026-08-11T04:00:00Z","v":157706,"vw":58.09482},{"c":57.71,"h":58.24,"l":56.56,"n":5306,"o":57.08,"t":"2026-08-12T04:00:00Z","v":213238,"vw":57.71327},{"c":60.45,"h":60.65,"l":57.79,"n":8374,"o":58.13,"t":"2026-08-13T04:00:00Z","v":349877,"vw":58.82432},{"c":58.08,"h":61,"l":57.43,"n":8666,"o":60.95,"t":"2026-08-14T04:00:00Z","v":427058,"vw":58.129834},{"c":57.06,"h":57.59,"l":56.05,"n":7805,"o":57.46,"t":"2026-08-17T04:00:00Z","v":206994,"vw":56.960055},{"c":58.29,"h":58.59,"l":57.4,"n":5345,"o":57.89,"t":"2026-08-18T04:00:00Z","v":179744,"vw":58.151067},{"c":58.68,"h":60.05,"l":57.85,"n":5467,"o":58.16,"t":"2026-08-19T04:00:00Z","v":200160,"vw":58.599637},{"c":58.13,"h":59.48,"l":57.84,"n":7033,"o":58.11,"t":"2026-08-20T04:00:00Z","v":164992,"vw":58.478858},{"c":58.39,"h":58.97,"l":57.42,"n":6620,"o":58.03,"t":"2026-08-21T04:00:00Z","v":227508,"vw":58.355041},{"c":57.69,"h":59.48,"l":57.42,"n":6439,"o":58.79,"t":"2026-08-24T04:00:00Z","v":210915,"vw":58.167873},{"c":57.62,"h":57.9351,"l":56.8498,"n":5329,"o":57.3,"t":"2026-08-25T04:00:00Z","v":161328,"vw":57.567321},{"c":57,"h":58.33,"l":56.25,"n":6916,"o":57.31,"t":"2026-08-26T04:00:00Z","v":325461,"vw":56.877554},{"c":57.92,"h":57.92,"l":56.6541,"n":5656,"o":57.09,"t":"2026-08-27T04:00:00Z","v":198177,"vw":57.552348},{"c":58.1,"h":59.285,"l":56.21,"n":4565,"o":58.33,"t":"2026-08-28T04:00:00Z","v":203644,"vw":58.210576},{"c":57.58,"h":58.075,"l":56.68,"n":5940,"o":57.67,"t":"2026-08-31T04:00:00Z","v":306010,"vw":57.39266},{"c":54.89,"h":58.31,"l":54.43,"n":10220,"o":57.5,"t":"2026-09-01T04:00:00Z","v":343734,"vw":55.315862},{"c":54.04,"h":55.86,"l":53.73,"n":6909,"o":54.7,"t":"2026-09-02T04:00:00Z","v":239559,"vw":54.30052},{"c":53.95,"h":54.705,"l":52.95,"n":6720,"o":54.28,"t":"2026-09-03T04:00:00Z","v":449336,"vw":53.592274},{"c":54.53,"h":54.53,"l":52.88,"n":9133,"o":53.03,"t":"2026-09-04T04:00:00Z","v":423700,"vw":54.078193},{"c":51.14,"h":53.85,"l":50.395,"n":7919,"o":53.85,"t":"2026-09-08T04:00:00Z","v":303611,"vw":51.208969},{"c":51.35,"h":51.51,"l":49.64,"n":7540,"o":51.01,"t":"2026-09-09T04:00:00Z","v":242600,"vw":51.186495},{"c":51.49,"h":52.24,"l":50.35,"n":7182,"o":51.58,"t":"2026-09-10T04:00:00Z","v":268477,"vw":51.225776},{"c":51.24,"h":51.53,"l":50.51,"n":7056,"o":51.53,"t":"2026-09-11T04:00:00Z","v":257367,"vw":51.077126},{"c":52.27,"h":52.76,"l":51.16,"n":6864,"o":52.4,"t":"2026-09-14T04:00:00Z","v":208012,"vw":52.013094},{"c":51.87,"h":52.52,"l":51.46,"n":6968,"o":51.59,"t":"2026-09-15T04:00:00Z","v":196648,"vw":51.912777},{"c":52.19,"h":52.21,"l":50.9838,"n":5920,"o":51.33,"t":"2026-09-16T04:00:00Z","v":209994,"vw":51.927282},{"c":51.6,"h":52.783,"l":50.97,"n":6964,"o":52.46,"t":"2026-09-17T04:00:00Z","v":275270,"vw":51.649777},{"c":51.88,"h":52.15,"l":50.36,"n":6215,"o":51.62,"t":"2026-09-18T04:00:00Z","v":487278,"vw":51.579459},{"c":51.58,"h":52.235,"l":51.16,"n":6915,"o":51.89,"t":"2026-09-21T04:00:00Z","v":320764,"vw":51.552596},{"c":51.99,"h":52.59,"l":51.06,"n":7612,"o":52.32,"t":"2026-09-22T04:00:00Z","v":284910,"vw":51.946706},{"c":52.07,"h":53.415,"l":51.41,"n":5354,"o":51.94,"t":"2026-09-23T04:00:00Z","v":185674,"vw":52.081137},{"c":51.35,"h":52.99,"l":49.66,"n":6205,"o":52.18,"t":"2026-09-24T04:00:00Z","v":209769,"vw":51.081648},{"c":51.56,"h":51.58,"l":50.87,"n":4866,"o":50.88,"t":"2026-09-25T04:00:00Z","v":205084,"vw":51.38619},{"c":51.28,"h":51.76,"l":50.95,"n":4738,"o":51.18,"t":"2026-09-28T04:00:00Z","v":150869,"vw":51.303403},{"c":51.88,"h":52.06,"l":50.535,"n":4983,"o":50.93,"t":"2026-09-29T04:00:00Z","v":181162,"vw":51.629052},{"c":52.46,"h":52.61,"l":50.9301,"n":4667,"o":51.91,"t":"2026-09-30T04:00:00Z","v":242920,"vw":52.271392},{"c":54.05,"h":54.94,"l":53.05,"n":6566,"o":53.08,"t":"2026-10-01T04:00:00Z","v":205942,"vw":54.128455},{"c":52.86,"h":54.76,"l":52.51,"n":4127,"o":54.1,"t":"2026-10-02T04:00:00Z","v":143423,"vw":53.041353},{"c":51.8,"h":52.73,"l":51.77,"n":4876,"o":52.47,"t":"2026-10-05T04:00:00Z","v":141432,"vw":51.983411},{"c":50.68,"h":52.03,"l":50.31,"n":4579,"o":52.03,"t":"2026-10-06T04:00:00Z","v":150277,"vw":50.701199},{"c":51.74,"h":52.27,"l":50.2601,"n":4596,"o":50.73,"t":"2026-10-07T04:00:00Z","v":148674,"vw":51.740716},{"c":52.35,"h":52.35,"l":51.0301,"n":4872,"o":51.83,"t":"2026-10-08T04:00:00Z","v":224542,"vw":51.92595},{"c":51.28,"h":52.78,"l":51.2,"n":3928,"o":52.72,"t":"2026-10-09T04:00:00Z","v":169376,"vw":51.47254},{"c":50.6,"h":51.78,"l":50.35,"n":3799,"o":51.1,"t":"2026-10-12T04:00:00Z","v":131218,"vw":50.627959},{"c":51.37,"h":51.64,"l":50.62,"n":4223,"o":51.11,"t":"2026-10-13T04:00:00Z","v":152672,"vw":51.281017},{"c":51.3,"h":51.9,"l":50.625,"n":5366,"o":51.12,"t":"2026-10-14T04:00:00Z","v":206470,"vw":51.415345},{"c":51.72,"h":52.09,"l":50.42,"n":6673,"o":50.42,"t":"2026-10-15T04:00:00Z","v":224947,"vw":51.546103},{"c":51.01,"h":52.44,"l":50.5,"n":4385,"o":52.16,"t":"2026-10-16T04:00:00Z","v":152813,"vw":51.058522},{"c":50.48,"h":51.215,"l":50.29,"n":4643,"o":50.68,"t":"2026-10-19T04:00:00Z","v":170980,"vw":50.615798},{"c":50.73,"h":52.07,"l":50.4,"n":4019,"o":50.96,"t":"2026-10-20T04:00:00Z","v":126211,"vw":50.89693},{"c":51.4,"h":51.99,"l":50.72,"n":3837,"o":50.72,"t":"2026-10-21T04:00:00Z","v":115698,"vw":51.469481},{"c":53.66,"h":53.74,"l":51.5,"n":4961,"o":51.78,"t":"2026-10-22T04:00:00Z","v":153461,"vw":53.354845}],"volatilityBars":[{"c":51.7,"h":51.7,"l":51.6,"n":4,"o":51.6,"t":"2026-09-22T11:15:00Z","v":202,"vw":51.65},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-09-22T12:00:00Z","v":100,"vw":51.8},{"c":52.065,"h":52.35,"l":52.065,"n":60,"o":52.32,"t":"2026-09-22T13:30:00Z","v":2908,"vw":52.248272},{"c":52.59,"h":52.59,"l":52.22,"n":170,"o":52.565,"t":"2026-09-22T13:45:00Z","v":2461,"vw":52.456593},{"c":52.28,"h":52.535,"l":52.28,"n":87,"o":52.39,"t":"2026-09-22T14:00:00Z","v":2814,"vw":52.427506},{"c":51.605,"h":52.535,"l":51.605,"n":179,"o":52.535,"t":"2026-09-22T14:15:00Z","v":4756,"vw":52.097276},{"c":51.725,"h":51.89,"l":51.725,"n":24,"o":51.89,"t":"2026-09-22T14:30:00Z","v":425,"vw":51.78},{"c":51.42,"h":52.03,"l":51.42,"n":158,"o":51.73,"t":"2026-09-22T14:45:00Z","v":6102,"vw":51.739963},{"c":51.58,"h":51.69,"l":51.45,"n":91,"o":51.46,"t":"2026-09-22T15:00:00Z","v":2512,"vw":51.589445},{"c":51.725,"h":51.78,"l":51.58,"n":218,"o":51.68,"t":"2026-09-22T15:15:00Z","v":7750,"vw":51.710593},{"c":51.45,"h":51.65,"l":51.38,"n":140,"o":51.63,"t":"2026-09-22T15:30:00Z","v":4129,"vw":51.516591},{"c":51.21,"h":51.445,"l":51.14,"n":75,"o":51.445,"t":"2026-09-22T15:45:00Z","v":2437,"vw":51.296429},{"c":51.27,"h":51.3,"l":51.06,"n":91,"o":51.2,"t":"2026-09-22T16:00:00Z","v":2375,"vw":51.230415},{"c":51.34,"h":51.42,"l":51.23,"n":123,"o":51.23,"t":"2026-09-22T16:15:00Z","v":2416,"vw":51.35047},{"c":51.43,"h":51.5,"l":51.34,"n":144,"o":51.41,"t":"2026-09-22T16:30:00Z","v":3795,"vw":51.440963},{"c":51.38,"h":51.55,"l":51.34,"n":175,"o":51.53,"t":"2026-09-22T16:45:00Z","v":5276,"vw":51.431958},{"c":51.42,"h":51.42,"l":51.23,"n":66,"o":51.3,"t":"2026-09-22T17:00:00Z","v":2115,"vw":51.352779},{"c":51.75,"h":51.75,"l":51.51,"n":48,"o":51.51,"t":"2026-09-22T17:15:00Z","v":970,"vw":51.6225},{"c":51.84,"h":51.84,"l":51.74,"n":72,"o":51.74,"t":"2026-09-22T17:30:00Z","v":1202,"vw":51.807857},{"c":52.01,"h":52.04,"l":51.71,"n":255,"o":51.78,"t":"2026-09-22T17:45:00Z","v":5981,"vw":51.820183},{"c":52.04,"h":52.05,"l":51.99,"n":122,"o":52.05,"t":"2026-09-22T18:00:00Z","v":3177,"vw":52.025},{"c":51.8,"h":52.04,"l":51.7,"n":135,"o":52.04,"t":"2026-09-22T18:15:00Z","v":3992,"vw":51.89},{"c":51.735,"h":51.81,"l":51.62,"n":203,"o":51.81,"t":"2026-09-22T18:30:00Z","v":5982,"vw":51.704725},{"c":51.77,"h":51.8175,"l":51.76,"n":74,"o":51.79,"t":"2026-09-22T18:45:00Z","v":1109,"vw":51.782917},{"c":51.8301,"h":51.88,"l":51.68,"n":240,"o":51.83,"t":"2026-09-22T19:00:00Z","v":5943,"vw":51.816379},{"c":52.14,"h":52.14,"l":51.79,"n":534,"o":51.87,"t":"2026-09-22T19:15:00Z","v":13397,"vw":51.956044},{"c":52.26,"h":52.4,"l":52.16,"n":420,"o":52.205,"t":"2026-09-22T19:30:00Z","v":12576,"vw":52.262163},{"c":51.98,"h":52.37,"l":51.94,"n":1475,"o":52.29,"t":"2026-09-22T19:45:00Z","v":47461,"vw":52.134047},{"c":52.17,"h":52.17,"l":51.99,"n":32,"o":51.99,"t":"2026-09-22T20:00:00Z","v":78113,"vw":51.990267},{"c":52.05,"h":52.05,"l":51.99,"n":4,"o":51.99,"t":"2026-09-23T10:00:00Z","v":202,"vw":52.02},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-09-23T11:00:00Z","v":134,"vw":51},{"c":52.47,"h":53.415,"l":51.84,"n":69,"o":51.94,"t":"2026-09-23T13:30:00Z","v":4023,"vw":52.224196},{"c":51.41,"h":52.25,"l":51.41,"n":132,"o":51.82,"t":"2026-09-23T13:45:00Z","v":8163,"vw":51.812362},{"c":51.97,"h":51.97,"l":51.41,"n":96,"o":51.52,"t":"2026-09-23T14:00:00Z","v":4936,"vw":51.526511},{"c":51.65,"h":51.74,"l":51.65,"n":87,"o":51.74,"t":"2026-09-23T14:15:00Z","v":2366,"vw":51.710499},{"c":51.79,"h":51.87,"l":51.77,"n":120,"o":51.78,"t":"2026-09-23T14:30:00Z","v":4038,"vw":51.798674},{"c":51.66,"h":51.76,"l":51.66,"n":18,"o":51.76,"t":"2026-09-23T14:45:00Z","v":885,"vw":51.745},{"c":52.22,"h":52.29,"l":51.84,"n":154,"o":51.84,"t":"2026-09-23T15:00:00Z","v":3802,"vw":52.15546},{"c":52.36,"h":52.45,"l":52.2,"n":171,"o":52.36,"t":"2026-09-23T15:15:00Z","v":6251,"vw":52.393326},{"c":52.55,"h":52.55,"l":52.265,"n":93,"o":52.3,"t":"2026-09-23T15:30:00Z","v":2721,"vw":52.419855},{"c":52.505,"h":52.58,"l":52.42,"n":62,"o":52.42,"t":"2026-09-23T15:45:00Z","v":1710,"vw":52.503144},{"c":52.34,"h":52.48,"l":52.29,"n":41,"o":52.3,"t":"2026-09-23T16:00:00Z","v":1258,"vw":52.381667},{"c":52.405,"h":52.4075,"l":52.405,"n":28,"o":52.405,"t":"2026-09-23T16:15:00Z","v":706,"vw":52.4055},{"c":52.39,"h":52.48,"l":52.39,"n":39,"o":52.48,"t":"2026-09-23T16:30:00Z","v":668,"vw":52.42},{"c":52.42,"h":52.47,"l":52.17,"n":115,"o":52.43,"t":"2026-09-23T16:45:00Z","v":3780,"vw":52.330119},{"c":52.2295,"h":52.39,"l":52.2295,"n":62,"o":52.39,"t":"2026-09-23T17:00:00Z","v":2172,"vw":52.306324},{"c":52.29,"h":52.37,"l":52.29,"n":28,"o":52.37,"t":"2026-09-23T17:15:00Z","v":422,"vw":52.315194},{"c":52.27,"h":52.29,"l":52.16,"n":48,"o":52.29,"t":"2026-09-23T17:30:00Z","v":1615,"vw":52.220207},{"c":52.44,"h":52.44,"l":52.27,"n":60,"o":52.27,"t":"2026-09-23T17:45:00Z","v":2071,"vw":52.348333},{"c":52.34,"h":52.405,"l":52.34,"n":41,"o":52.405,"t":"2026-09-23T18:00:00Z","v":995,"vw":52.388152},{"c":52.27,"h":52.36,"l":52.26,"n":91,"o":52.36,"t":"2026-09-23T18:15:00Z","v":2188,"vw":52.3125},{"c":52.19,"h":52.22,"l":52.18,"n":39,"o":52.22,"t":"2026-09-23T18:30:00Z","v":951,"vw":52.191161},{"c":52.14,"h":52.245,"l":52.14,"n":75,"o":52.245,"t":"2026-09-23T18:45:00Z","v":2024,"vw":52.186701},{"c":52.42,"h":52.42,"l":52.09,"n":193,"o":52.09,"t":"2026-09-23T19:00:00Z","v":6872,"vw":52.187476},{"c":52.23,"h":52.41,"l":52.23,"n":103,"o":52.405,"t":"2026-09-23T19:15:00Z","v":2599,"vw":52.284231},{"c":52.115,"h":52.22,"l":52.03,"n":217,"o":52.21,"t":"2026-09-23T19:30:00Z","v":6490,"vw":52.11655},{"c":52.07,"h":52.22,"l":51.94,"n":855,"o":52.16,"t":"2026-09-23T19:45:00Z","v":27694,"vw":52.068874},{"c":52.07,"h":52.07,"l":52.07,"n":18,"o":52.07,"t":"2026-09-23T20:00:00Z","v":52799,"vw":52.07},{"c":52.03,"h":52.03,"l":52,"n":2,"o":52,"t":"2026-09-24T11:00:00Z","v":200,"vw":52.015},{"c":51.37,"h":52.99,"l":51.37,"n":159,"o":52.18,"t":"2026-09-24T13:30:00Z","v":4474,"vw":51.831854},{"c":50.805,"h":51.01,"l":50.68,"n":57,"o":50.96,"t":"2026-09-24T13:45:00Z","v":2030,"vw":50.881324},{"c":50.6,"h":50.775,"l":50.6,"n":36,"o":50.775,"t":"2026-09-24T14:00:00Z","v":855,"vw":50.64901},{"c":50.25,"h":50.26,"l":49.98,"n":45,"o":50.26,"t":"2026-09-24T14:15:00Z","v":1981,"vw":50.077258},{"c":50.4,"h":50.48,"l":50.23,"n":70,"o":50.24,"t":"2026-09-24T15:00:00Z","v":2256,"vw":50.361665},{"c":50.56,"h":50.56,"l":50.55,"n":16,"o":50.55,"t":"2026-09-24T15:15:00Z","v":623,"vw":50.553333},{"c":49.85,"h":50.63,"l":49.85,"n":190,"o":50.55,"t":"2026-09-24T15:30:00Z","v":7394,"vw":50.212821},{"c":50.02,"h":50.02,"l":49.66,"n":79,"o":49.66,"t":"2026-09-24T15:45:00Z","v":3140,"vw":49.778569},{"c":49.79,"h":49.9,"l":49.79,"n":20,"o":49.9,"t":"2026-09-24T16:00:00Z","v":526,"vw":49.856667},{"c":50.16,"h":50.29,"l":50.05,"n":125,"o":50.05,"t":"2026-09-24T16:15:00Z","v":3074,"vw":50.187646},{"c":50.66,"h":50.66,"l":50.12,"n":70,"o":50.12,"t":"2026-09-24T16:30:00Z","v":3238,"vw":50.349615},{"c":50.63,"h":50.63,"l":50.63,"n":7,"o":50.63,"t":"2026-09-24T16:45:00Z","v":114,"vw":50.63},{"c":50.6,"h":50.72,"l":50.6,"n":95,"o":50.67,"t":"2026-09-24T17:00:00Z","v":3281,"vw":50.674065},{"c":50.6,"h":50.6051,"l":50.48,"n":154,"o":50.6051,"t":"2026-09-24T17:15:00Z","v":4020,"vw":50.549942},{"c":50.58,"h":50.61,"l":50.57,"n":58,"o":50.61,"t":"2026-09-24T17:30:00Z","v":1652,"vw":50.583824},{"c":50.565,"h":50.65,"l":50.53,"n":96,"o":50.53,"t":"2026-09-24T17:45:00Z","v":2668,"vw":50.591544},{"c":50.72,"h":50.72,"l":50.48,"n":217,"o":50.66,"t":"2026-09-24T18:00:00Z","v":3928,"vw":50.566484},{"c":50.96,"h":50.96,"l":50.95,"n":42,"o":50.9587,"t":"2026-09-24T18:15:00Z","v":1326,"vw":50.957339},{"c":50.91,"h":50.95,"l":50.84,"n":161,"o":50.95,"t":"2026-09-24T18:30:00Z","v":3817,"vw":50.883718},{"c":50.66,"h":50.94,"l":50.66,"n":111,"o":50.7901,"t":"2026-09-24T18:45:00Z","v":2450,"vw":50.811178},{"c":50.75,"h":50.75,"l":50.47,"n":108,"o":50.63,"t":"2026-09-24T19:00:00Z","v":2090,"vw":50.663372},{"c":50.97,"h":50.97,"l":50.81,"n":215,"o":50.81,"t":"2026-09-24T19:15:00Z","v":5348,"vw":50.861866},{"c":51.2,"h":51.25,"l":51.02,"n":407,"o":51.05,"t":"2026-09-24T19:30:00Z","v":15682,"vw":51.170059},{"c":51.32,"h":51.41,"l":51.1,"n":1127,"o":51.18,"t":"2026-09-24T19:45:00Z","v":60678,"vw":51.226411},{"c":51.35,"h":51.35,"l":51.21,"n":23,"o":51.21,"t":"2026-09-24T20:00:00Z","v":40178,"vw":51.344203},{"c":50.88,"h":50.88,"l":50.88,"n":12,"o":50.88,"t":"2026-09-25T13:30:00Z","v":793,"vw":50.88},{"c":51.13,"h":51.5599,"l":51.13,"n":40,"o":51.38,"t":"2026-09-25T13:45:00Z","v":1048,"vw":51.375362},{"c":51.56,"h":51.56,"l":51.47,"n":16,"o":51.56,"t":"2026-09-25T14:00:00Z","v":541,"vw":51.539638},{"c":51.4,"h":51.4,"l":51.4,"n":4,"o":51.4,"t":"2026-09-25T14:30:00Z","v":258,"vw":51.4},{"c":51.09,"h":51.34,"l":51.01,"n":147,"o":51.09,"t":"2026-09-25T14:45:00Z","v":14819,"vw":51.074196},{"c":51.21,"h":51.41,"l":51.0862,"n":107,"o":51.25,"t":"2026-09-25T15:00:00Z","v":4447,"vw":51.259126},{"c":51.14,"h":51.28,"l":51.065,"n":80,"o":51.185,"t":"2026-09-25T15:15:00Z","v":2028,"vw":51.169597},{"c":50.92,"h":51.22,"l":50.915,"n":97,"o":50.97,"t":"2026-09-25T15:30:00Z","v":2860,"vw":51.057616},{"c":51.22,"h":51.22,"l":51.015,"n":93,"o":51.12,"t":"2026-09-25T15:45:00Z","v":3541,"vw":51.119469},{"c":51.38,"h":51.44,"l":51.145,"n":81,"o":51.15,"t":"2026-09-25T16:00:00Z","v":2369,"vw":51.321901},{"c":51.365,"h":51.365,"l":51.29,"n":44,"o":51.3,"t":"2026-09-25T16:15:00Z","v":1370,"vw":51.33306},{"c":51.15,"h":51.34,"l":51.06,"n":45,"o":51.34,"t":"2026-09-25T16:30:00Z","v":847,"vw":51.186398},{"c":50.98,"h":50.99,"l":50.98,"n":23,"o":50.99,"t":"2026-09-25T16:45:00Z","v":757,"vw":50.985556},{"c":51.02,"h":51.11,"l":51,"n":52,"o":51,"t":"2026-09-25T17:00:00Z","v":1745,"vw":51.054331},{"c":50.91,"h":51.03,"l":50.91,"n":54,"o":50.96,"t":"2026-09-25T17:15:00Z","v":1694,"vw":50.949584},{"c":50.91,"h":51.04,"l":50.91,"n":91,"o":50.92,"t":"2026-09-25T17:30:00Z","v":3785,"vw":50.97986},{"c":50.955,"h":50.98,"l":50.87,"n":49,"o":50.89,"t":"2026-09-25T17:45:00Z","v":1821,"vw":50.947727},{"c":51.03,"h":51.05,"l":51.03,"n":37,"o":51.035,"t":"2026-09-25T18:00:00Z","v":1052,"vw":51.035833},{"c":51.16,"h":51.19,"l":51.03,"n":73,"o":51.03,"t":"2026-09-25T18:15:00Z","v":2015,"vw":51.10375},{"c":51.12,"h":51.22,"l":51.12,"n":72,"o":51.2,"t":"2026-09-25T18:30:00Z","v":1038,"vw":51.159},{"c":51.4425,"h":51.4425,"l":51.015,"n":168,"o":51.1799,"t":"2026-09-25T18:45:00Z","v":5114,"vw":51.193641},{"c":51.385,"h":51.49,"l":51.33,"n":178,"o":51.48,"t":"2026-09-25T19:00:00Z","v":6258,"vw":51.458333},{"c":51.31,"h":51.405,"l":51.31,"n":71,"o":51.35,"t":"2026-09-25T19:15:00Z","v":2229,"vw":51.348634},{"c":51.28,"h":51.285,"l":51.2,"n":233,"o":51.2,"t":"2026-09-25T19:30:00Z","v":6581,"vw":51.25471},{"c":51.54,"h":51.58,"l":51.17,"n":1191,"o":51.33,"t":"2026-09-25T19:45:00Z","v":49073,"vw":51.433153},{"c":51.56,"h":51.56,"l":51.56,"n":12,"o":51.56,"t":"2026-09-25T20:00:00Z","v":68050,"vw":51.56},{"c":51.1,"h":51.18,"l":50.95,"n":136,"o":51.18,"t":"2026-09-28T13:30:00Z","v":2973,"vw":51.151984},{"c":51.26,"h":51.26,"l":51.23,"n":20,"o":51.23,"t":"2026-09-28T13:45:00Z","v":428,"vw":51.243333},{"c":51.665,"h":51.665,"l":51.41,"n":38,"o":51.41,"t":"2026-09-28T14:00:00Z","v":922,"vw":51.582468},{"c":51.515,"h":51.71,"l":51.29,"n":62,"o":51.2975,"t":"2026-09-28T14:15:00Z","v":1162,"vw":51.425656},{"c":51.56,"h":51.56,"l":51.08,"n":17,"o":51.56,"t":"2026-09-28T14:45:00Z","v":1057,"vw":51.506068},{"c":51.525,"h":51.76,"l":51.415,"n":24,"o":51.415,"t":"2026-09-28T15:00:00Z","v":784,"vw":51.53815},{"c":51.23,"h":51.53,"l":51.23,"n":44,"o":51.53,"t":"2026-09-28T15:15:00Z","v":1080,"vw":51.383},{"c":51.22,"h":51.22,"l":51.22,"n":21,"o":51.22,"t":"2026-09-28T15:30:00Z","v":331,"vw":51.22},{"c":51.205,"h":51.33,"l":51.205,"n":28,"o":51.33,"t":"2026-09-28T15:45:00Z","v":567,"vw":51.255},{"c":51.51,"h":51.51,"l":51.18,"n":135,"o":51.225,"t":"2026-09-28T16:15:00Z","v":4158,"vw":51.291606},{"c":50.95,"h":51.335,"l":50.95,"n":45,"o":51.23,"t":"2026-09-28T16:30:00Z","v":2056,"vw":51.180083},{"c":51.24,"h":51.24,"l":51.075,"n":48,"o":51.095,"t":"2026-09-28T16:45:00Z","v":1632,"vw":51.153421},{"c":51.58,"h":51.63,"l":51.39,"n":166,"o":51.405,"t":"2026-09-28T17:00:00Z","v":7051,"vw":51.431621},{"c":51.52,"h":51.53,"l":51.5,"n":61,"o":51.5,"t":"2026-09-28T17:15:00Z","v":2165,"vw":51.519414},{"c":51.55,"h":51.68,"l":51.51,"n":126,"o":51.575,"t":"2026-09-28T17:30:00Z","v":6146,"vw":51.543003},{"c":51.52,"h":51.55,"l":51.52,"n":27,"o":51.55,"t":"2026-09-28T17:45:00Z","v":753,"vw":51.530769},{"c":51.57,"h":51.57,"l":51.465,"n":67,"o":51.52,"t":"2026-09-28T18:00:00Z","v":2009,"vw":51.53549},{"c":51.42,"h":51.57,"l":51.42,"n":143,"o":51.54,"t":"2026-09-28T18:15:00Z","v":2458,"vw":51.511177},{"c":51.44,"h":51.495,"l":51.44,"n":47,"o":51.475,"t":"2026-09-28T18:30:00Z","v":1422,"vw":51.476},{"c":51.3492,"h":51.405,"l":51.3492,"n":26,"o":51.405,"t":"2026-09-28T18:45:00Z","v":659,"vw":51.365344},{"c":51.28,"h":51.3,"l":51.165,"n":155,"o":51.25,"t":"2026-09-28T19:00:00Z","v":5220,"vw":51.241406},{"c":51.185,"h":51.35,"l":51.185,"n":194,"o":51.3,"t":"2026-09-28T19:15:00Z","v":4868,"vw":51.283139},{"c":51.165,"h":51.28,"l":51.165,"n":114,"o":51.165,"t":"2026-09-28T19:30:00Z","v":3027,"vw":51.239115},{"c":51.38,"h":51.38,"l":51,"n":1138,"o":51.06,"t":"2026-09-28T19:45:00Z","v":34293,"vw":51.207577},{"c":51.28,"h":51.28,"l":51.28,"n":27,"o":51.28,"t":"2026-09-28T20:00:00Z","v":44324,"vw":51.28},{"c":51.3,"h":51.3,"l":51.28,"n":2,"o":51.28,"t":"2026-09-29T12:00:00Z","v":200,"vw":51.29},{"c":50.535,"h":50.93,"l":50.535,"n":29,"o":50.93,"t":"2026-09-29T13:30:00Z","v":1464,"vw":50.830644},{"c":50.96,"h":51.65,"l":50.96,"n":14,"o":51.65,"t":"2026-09-29T13:45:00Z","v":540,"vw":51.201667},{"c":51.005,"h":51.29,"l":50.98,"n":378,"o":51.29,"t":"2026-09-29T14:00:00Z","v":6069,"vw":51.179589},{"c":50.74,"h":51.005,"l":50.64,"n":19,"o":50.64,"t":"2026-09-29T14:15:00Z","v":1104,"vw":50.861039},{"c":50.62,"h":50.65,"l":50.62,"n":41,"o":50.65,"t":"2026-09-29T14:30:00Z","v":855,"vw":50.634},{"c":50.57,"h":50.57,"l":50.57,"n":22,"o":50.57,"t":"2026-09-29T14:45:00Z","v":1059,"vw":50.57},{"c":50.64,"h":50.71,"l":50.54,"n":104,"o":50.68,"t":"2026-09-29T15:00:00Z","v":4496,"vw":50.609726},{"c":50.71,"h":50.75,"l":50.62,"n":96,"o":50.62,"t":"2026-09-29T15:15:00Z","v":2834,"vw":50.696336},{"c":50.675,"h":50.766,"l":50.64,"n":41,"o":50.766,"t":"2026-09-29T15:30:00Z","v":960,"vw":50.680615},{"c":50.63,"h":50.755,"l":50.63,"n":43,"o":50.685,"t":"2026-09-29T15:45:00Z","v":1319,"vw":50.705421},{"c":50.794,"h":50.83,"l":50.57,"n":65,"o":50.7,"t":"2026-09-29T16:00:00Z","v":2243,"vw":50.75006},{"c":50.88,"h":50.89,"l":50.8175,"n":57,"o":50.86,"t":"2026-09-29T16:15:00Z","v":1526,"vw":50.851389},{"c":51.12,"h":51.13,"l":50.87,"n":96,"o":50.9,"t":"2026-09-29T16:30:00Z","v":3864,"vw":51.022405},{"c":51.5,"h":51.51,"l":51.12,"n":104,"o":51.12,"t":"2026-09-29T16:45:00Z","v":4738,"vw":51.25744},{"c":51.35,"h":51.45,"l":51.3,"n":128,"o":51.38,"t":"2026-09-29T17:00:00Z","v":4629,"vw":51.351206},{"c":51.57,"h":51.57,"l":51.45,"n":45,"o":51.45,"t":"2026-09-29T17:15:00Z","v":1272,"vw":51.517046},{"c":51.53,"h":51.57,"l":51.455,"n":46,"o":51.535,"t":"2026-09-29T17:30:00Z","v":2035,"vw":51.503072},{"c":51.45,"h":51.535,"l":51.45,"n":60,"o":51.53,"t":"2026-09-29T17:45:00Z","v":2341,"vw":51.471131},{"c":51.4651,"h":51.69,"l":51.4575,"n":240,"o":51.54,"t":"2026-09-29T18:00:00Z","v":8463,"vw":51.561163},{"c":51.66,"h":51.66,"l":51.55,"n":69,"o":51.555,"t":"2026-09-29T18:15:00Z","v":1871,"vw":51.60349},{"c":51.62,"h":51.78,"l":51.48,"n":158,"o":51.67,"t":"2026-09-29T18:30:00Z","v":6159,"vw":51.608003},{"c":51.505,"h":51.68,"l":51.34,"n":143,"o":51.68,"t":"2026-09-29T18:45:00Z","v":5111,"vw":51.48449},{"c":51.53,"h":51.64,"l":51.51,"n":176,"o":51.51,"t":"2026-09-29T19:00:00Z","v":4011,"vw":51.565765},{"c":51.7825,"h":51.825,"l":51.57,"n":177,"o":51.57,"t":"2026-09-29T19:15:00Z","v":5920,"vw":51.693013},{"c":51.89,"h":52,"l":51.825,"n":239,"o":51.83,"t":"2026-09-29T19:30:00Z","v":8321,"vw":51.922345},{"c":51.94,"h":52.06,"l":51.8,"n":1080,"o":51.93,"t":"2026-09-29T19:45:00Z","v":39504,"vw":51.922104},{"c":51.88,"h":51.915,"l":51.88,"n":15,"o":51.915,"t":"2026-09-29T20:00:00Z","v":40187,"vw":51.88025},{"c":51.9,"h":51.9,"l":51.9,"n":5,"o":51.9,"t":"2026-09-30T10:15:00Z","v":203,"vw":51.9},{"c":52.5,"h":52.5,"l":51.375,"n":78,"o":51.91,"t":"2026-09-30T13:30:00Z","v":4571,"vw":51.98373},{"c":52.015,"h":52.42,"l":52.015,"n":23,"o":52.42,"t":"2026-09-30T13:45:00Z","v":829,"vw":52.072857},{"c":51.825,"h":52.13,"l":51.65,"n":54,"o":51.74,"t":"2026-09-30T14:00:00Z","v":2656,"vw":51.840034},{"c":51.55,"h":51.68,"l":50.9301,"n":357,"o":51.675,"t":"2026-09-30T14:15:00Z","v":5588,"vw":51.531452},{"c":51.76,"h":52,"l":51.65,"n":126,"o":51.65,"t":"2026-09-30T14:45:00Z","v":3803,"vw":51.766944},{"c":51.9,"h":52.04,"l":51.8,"n":37,"o":52.04,"t":"2026-09-30T15:00:00Z","v":1511,"vw":51.932273},{"c":51.8,"h":51.9,"l":51.8,"n":31,"o":51.9,"t":"2026-09-30T15:15:00Z","v":1007,"vw":51.842857},{"c":51.79,"h":51.79,"l":51.79,"n":8,"o":51.79,"t":"2026-09-30T15:30:00Z","v":422,"vw":51.79},{"c":51.785,"h":51.95,"l":51.785,"n":21,"o":51.94,"t":"2026-09-30T15:45:00Z","v":772,"vw":51.839167},{"c":51.835,"h":52.01,"l":51.835,"n":19,"o":51.97,"t":"2026-09-30T16:00:00Z","v":507,"vw":51.938333},{"c":51.85,"h":51.85,"l":51.835,"n":17,"o":51.835,"t":"2026-09-30T16:15:00Z","v":510,"vw":51.83875},{"c":51.81,"h":51.965,"l":51.72,"n":80,"o":51.855,"t":"2026-09-30T16:30:00Z","v":4870,"vw":51.804167},{"c":52.115,"h":52.21,"l":51.83,"n":115,"o":51.97,"t":"2026-09-30T17:00:00Z","v":7547,"vw":52.061881},{"c":51.93,"h":52.075,"l":51.93,"n":59,"o":52.075,"t":"2026-09-30T17:15:00Z","v":2337,"vw":51.967457},{"c":51.955,"h":51.955,"l":51.955,"n":6,"o":51.955,"t":"2026-09-30T17:30:00Z","v":177,"vw":51.955},{"c":52.235,"h":52.24,"l":52.07,"n":90,"o":52.07,"t":"2026-09-30T17:45:00Z","v":4718,"vw":52.135},{"c":52.195,"h":52.26,"l":52.16,"n":127,"o":52.23,"t":"2026-09-30T18:00:00Z","v":6173,"vw":52.193728},{"c":52.105,"h":52.22,"l":52.06,"n":79,"o":52.22,"t":"2026-09-30T18:15:00Z","v":3497,"vw":52.107149},{"c":52.35,"h":52.35,"l":52.115,"n":67,"o":52.16,"t":"2026-09-30T18:30:00Z","v":1997,"vw":52.208277},{"c":52.21,"h":52.23,"l":52.21,"n":29,"o":52.23,"t":"2026-09-30T18:45:00Z","v":1159,"vw":52.21875},{"c":52.29,"h":52.3043,"l":52.02,"n":228,"o":52.1601,"t":"2026-09-30T19:00:00Z","v":7048,"vw":52.20267},{"c":52.32,"h":52.32,"l":52.27,"n":66,"o":52.27,"t":"2026-09-30T19:15:00Z","v":1267,"vw":52.29786},{"c":52.25,"h":52.32,"l":52.215,"n":378,"o":52.32,"t":"2026-09-30T19:30:00Z","v":19770,"vw":52.256477},{"c":52.47,"h":52.51,"l":52.14,"n":957,"o":52.25,"t":"2026-09-30T19:45:00Z","v":48885,"vw":52.335317},{"c":52.46,"h":52.61,"l":52.46,"n":31,"o":52.61,"t":"2026-09-30T20:00:00Z","v":85029,"vw":52.460276},{"c":52.53,"h":52.53,"l":52.5,"n":5,"o":52.5,"t":"2026-10-01T12:00:00Z","v":203,"vw":52.515},{"c":54.125,"h":54.94,"l":53.05,"n":292,"o":53.08,"t":"2026-10-01T13:30:00Z","v":13862,"vw":53.694401},{"c":53.63,"h":54.67,"l":53.63,"n":50,"o":54.025,"t":"2026-10-01T13:45:00Z","v":1732,"vw":54.044101},{"c":54.18,"h":54.23,"l":53.63,"n":233,"o":53.63,"t":"2026-10-01T14:00:00Z","v":8872,"vw":54.115697},{"c":54.195,"h":54.195,"l":54.19,"n":34,"o":54.19,"t":"2026-10-01T14:15:00Z","v":1516,"vw":54.193346},{"c":53.71,"h":54.535,"l":53.71,"n":67,"o":54.07,"t":"2026-10-01T14:30:00Z","v":2967,"vw":54.107516},{"c":53.29,"h":54.1075,"l":53.29,"n":153,"o":54.1075,"t":"2026-10-01T14:45:00Z","v":6153,"vw":53.517555},{"c":53.655,"h":53.86,"l":53.495,"n":83,"o":53.52,"t":"2026-10-01T15:00:00Z","v":2434,"vw":53.636494},{"c":53.65,"h":53.87,"l":53.65,"n":63,"o":53.87,"t":"2026-10-01T15:15:00Z","v":2307,"vw":53.744687},{"c":53.71,"h":53.87,"l":53.65,"n":59,"o":53.65,"t":"2026-10-01T15:30:00Z","v":1641,"vw":53.765},{"c":54.085,"h":54.085,"l":53.9,"n":61,"o":53.915,"t":"2026-10-01T15:45:00Z","v":2578,"vw":53.971035},{"c":54.03,"h":54.295,"l":54.03,"n":183,"o":54.16,"t":"2026-10-01T16:00:00Z","v":4621,"vw":54.182122},{"c":54.295,"h":54.33,"l":54.05,"n":72,"o":54.05,"t":"2026-10-01T16:15:00Z","v":2391,"vw":54.265363},{"c":54.4325,"h":54.475,"l":54.22,"n":152,"o":54.44,"t":"2026-10-01T16:30:00Z","v":5118,"vw":54.345851},{"c":54.17,"h":54.3675,"l":54.17,"n":52,"o":54.36,"t":"2026-10-01T16:45:00Z","v":1702,"vw":54.3239},{"c":54.12,"h":54.57,"l":54.12,"n":238,"o":54.36,"t":"2026-10-01T17:00:00Z","v":10801,"vw":54.341872},{"c":54.19,"h":54.19,"l":54.19,"n":15,"o":54.19,"t":"2026-10-01T17:15:00Z","v":445,"vw":54.19},{"c":54.64,"h":54.7,"l":54.34,"n":213,"o":54.35,"t":"2026-10-01T17:30:00Z","v":8285,"vw":54.530082},{"c":54.545,"h":54.69,"l":54.545,"n":41,"o":54.595,"t":"2026-10-01T17:45:00Z","v":1710,"vw":54.607078},{"c":54.65,"h":54.65,"l":54.45,"n":164,"o":54.6,"t":"2026-10-01T18:00:00Z","v":5696,"vw":54.574144},{"c":54.455,"h":54.62,"l":54.42,"n":71,"o":54.62,"t":"2026-10-01T18:15:00Z","v":1664,"vw":54.558399},{"c":54.765,"h":54.825,"l":54.535,"n":131,"o":54.535,"t":"2026-10-01T18:30:00Z","v":3239,"vw":54.657384},{"c":54.455,"h":54.675,"l":54.455,"n":138,"o":54.63,"t":"2026-10-01T18:45:00Z","v":4034,"vw":54.571805},{"c":54.3,"h":54.565,"l":54.3,"n":123,"o":54.485,"t":"2026-10-01T19:00:00Z","v":4141,"vw":54.440476},{"c":54.36,"h":54.41,"l":54.2,"n":167,"o":54.25,"t":"2026-10-01T19:15:00Z","v":4346,"vw":54.286},{"c":54.27,"h":54.43,"l":54.27,"n":383,"o":54.405,"t":"2026-10-01T19:30:00Z","v":11897,"vw":54.376453},{"c":54.06,"h":54.35,"l":54.06,"n":1150,"o":54.29,"t":"2026-10-01T19:45:00Z","v":35418,"vw":54.17325},{"c":54.05,"h":54.05,"l":54.05,"n":34,"o":54.05,"t":"2026-10-01T20:00:00Z","v":34596,"vw":54.05},{"c":54.1,"h":54.1,"l":54.05,"n":5,"o":54.05,"t":"2026-10-02T08:45:00Z","v":211,"vw":54.075},{"c":54.76,"h":54.76,"l":53.79,"n":57,"o":54.1,"t":"2026-10-02T13:30:00Z","v":2979,"vw":54.238051},{"c":53.685,"h":54.15,"l":53.685,"n":68,"o":53.94,"t":"2026-10-02T13:45:00Z","v":1313,"vw":53.995},{"c":53.54,"h":54.125,"l":53.54,"n":40,"o":53.625,"t":"2026-10-02T14:00:00Z","v":1440,"vw":53.718306},{"c":54.02,"h":54.02,"l":53.63,"n":49,"o":53.63,"t":"2026-10-02T14:15:00Z","v":2554,"vw":53.967449},{"c":53.61,"h":54.075,"l":53.57,"n":53,"o":53.71,"t":"2026-10-02T14:30:00Z","v":2693,"vw":53.781853},{"c":53.63,"h":53.7975,"l":53.58,"n":35,"o":53.7975,"t":"2026-10-02T14:45:00Z","v":1455,"vw":53.69075},{"c":53.8,"h":53.8,"l":53.63,"n":137,"o":53.64,"t":"2026-10-02T15:00:00Z","v":3752,"vw":53.710241},{"c":53.72,"h":53.87,"l":53.6,"n":94,"o":53.66,"t":"2026-10-02T15:15:00Z","v":2162,"vw":53.73},{"c":53.7,"h":53.85,"l":53.67,"n":158,"o":53.81,"t":"2026-10-02T15:30:00Z","v":6565,"vw":53.748656},{"c":53.6,"h":53.715,"l":53.58,"n":57,"o":53.63,"t":"2026-10-02T15:45:00Z","v":1336,"vw":53.638845},{"c":53.62,"h":53.625,"l":53.62,"n":16,"o":53.625,"t":"2026-10-02T16:00:00Z","v":507,"vw":53.622252},{"c":53.61,"h":53.72,"l":53.61,"n":64,"o":53.72,"t":"2026-10-02T16:15:00Z","v":1314,"vw":53.671667},{"c":53.64,"h":53.64,"l":53.64,"n":10,"o":53.64,"t":"2026-10-02T16:30:00Z","v":227,"vw":53.64},{"c":53.31,"h":53.71,"l":53.24,"n":90,"o":53.7,"t":"2026-10-02T16:45:00Z","v":2968,"vw":53.488719},{"c":53.24,"h":53.32,"l":53.205,"n":36,"o":53.31,"t":"2026-10-02T17:00:00Z","v":1038,"vw":53.257553},{"c":53.045,"h":53.3,"l":52.92,"n":88,"o":53.195,"t":"2026-10-02T17:15:00Z","v":2387,"vw":53.10573},{"c":53.2825,"h":53.34,"l":53.13,"n":51,"o":53.15,"t":"2026-10-02T17:30:00Z","v":1445,"vw":53.1975},{"c":52.97,"h":53.435,"l":52.97,"n":96,"o":53.435,"t":"2026-10-02T17:45:00Z","v":2760,"vw":53.146818},{"c":52.9,"h":53.055,"l":52.9,"n":29,"o":53.055,"t":"2026-10-02T18:00:00Z","v":907,"vw":52.968},{"c":52.6579,"h":53,"l":52.6579,"n":143,"o":53,"t":"2026-10-02T18:15:00Z","v":6178,"vw":52.836585},{"c":52.745,"h":52.7475,"l":52.71,"n":26,"o":52.71,"t":"2026-10-02T18:30:00Z","v":585,"vw":52.731336},{"c":52.71,"h":52.79,"l":52.7,"n":68,"o":52.76,"t":"2026-10-02T18:45:00Z","v":1752,"vw":52.753182},{"c":52.69,"h":52.775,"l":52.68,"n":89,"o":52.775,"t":"2026-10-02T19:00:00Z","v":3836,"vw":52.703353},{"c":52.6,"h":52.67,"l":52.51,"n":135,"o":52.63,"t":"2026-10-02T19:15:00Z","v":4729,"vw":52.598475},{"c":52.8,"h":52.8,"l":52.615,"n":143,"o":52.615,"t":"2026-10-02T19:30:00Z","v":5402,"vw":52.7102},{"c":52.89,"h":52.945,"l":52.54,"n":768,"o":52.83,"t":"2026-10-02T19:45:00Z","v":25167,"vw":52.690657},{"c":52.86,"h":53.15,"l":52.86,"n":19,"o":53.15,"t":"2026-10-02T20:00:00Z","v":36692,"vw":52.861377},{"c":52.9,"h":52.9,"l":52.85,"n":4,"o":52.85,"t":"2026-10-05T08:45:00Z","v":202,"vw":52.875},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-05T10:45:00Z","v":101,"vw":53.25},{"c":52.27,"h":52.47,"l":52.27,"n":252,"o":52.47,"t":"2026-10-05T13:30:00Z","v":2098,"vw":52.444036},{"c":52.39,"h":52.49,"l":52.3,"n":159,"o":52.43,"t":"2026-10-05T13:45:00Z","v":1847,"vw":52.3825},{"c":52.63,"h":52.63,"l":52.425,"n":22,"o":52.53,"t":"2026-10-05T14:00:00Z","v":966,"vw":52.511667},{"c":52.725,"h":52.725,"l":52.725,"n":4,"o":52.725,"t":"2026-10-05T14:15:00Z","v":200,"vw":52.725},{"c":52.6,"h":52.73,"l":52.415,"n":61,"o":52.73,"t":"2026-10-05T14:30:00Z","v":2402,"vw":52.556547},{"c":52.49,"h":52.49,"l":52.43,"n":30,"o":52.43,"t":"2026-10-05T15:00:00Z","v":674,"vw":52.4625},{"c":52.62,"h":52.62,"l":52.28,"n":75,"o":52.45,"t":"2026-10-05T15:15:00Z","v":3875,"vw":52.45324},{"c":52.4301,"h":52.62,"l":52.4301,"n":43,"o":52.61,"t":"2026-10-05T15:30:00Z","v":1532,"vw":52.502175},{"c":52.32,"h":52.61,"l":52.32,"n":78,"o":52.61,"t":"2026-10-05T15:45:00Z","v":2414,"vw":52.431048},{"c":52.395,"h":52.395,"l":52.395,"n":34,"o":52.395,"t":"2026-10-05T16:00:00Z","v":476,"vw":52.395},{"c":52.48,"h":52.48,"l":52.39,"n":36,"o":52.39,"t":"2026-10-05T16:15:00Z","v":1163,"vw":52.41},{"c":52.46,"h":52.46,"l":52.41,"n":4,"o":52.41,"t":"2026-10-05T16:30:00Z","v":433,"vw":52.425924},{"c":52.225,"h":52.45,"l":52.225,"n":49,"o":52.45,"t":"2026-10-05T16:45:00Z","v":1145,"vw":52.339957},{"c":52.28,"h":52.32,"l":52.215,"n":37,"o":52.215,"t":"2026-10-05T17:00:00Z","v":818,"vw":52.271667},{"c":51.99,"h":52.31,"l":51.99,"n":147,"o":52.31,"t":"2026-10-05T17:15:00Z","v":4435,"vw":52.149753},{"c":51.84,"h":51.9551,"l":51.81,"n":63,"o":51.9551,"t":"2026-10-05T17:30:00Z","v":1565,"vw":51.87066},{"c":52.04,"h":52.04,"l":51.79,"n":40,"o":51.88,"t":"2026-10-05T17:45:00Z","v":1484,"vw":51.876467},{"c":52.14,"h":52.14,"l":52.14,"n":6,"o":52.14,"t":"2026-10-05T18:00:00Z","v":129,"vw":52.14},{"c":52.23,"h":52.23,"l":51.8,"n":158,"o":51.985,"t":"2026-10-05T18:15:00Z","v":3456,"vw":51.94488},{"c":52.1,"h":52.175,"l":52.0243,"n":38,"o":52.175,"t":"2026-10-05T18:30:00Z","v":884,"vw":52.098021},{"c":52.09,"h":52.2,"l":52.08,"n":76,"o":52.08,"t":"2026-10-05T18:45:00Z","v":1975,"vw":52.126667},{"c":52.11,"h":52.17,"l":52,"n":153,"o":52.16,"t":"2026-10-05T19:00:00Z","v":6842,"vw":52.081327},{"c":52.23,"h":52.27,"l":52.165,"n":112,"o":52.165,"t":"2026-10-05T19:15:00Z","v":2359,"vw":52.216885},{"c":52.3275,"h":52.37,"l":52.28,"n":252,"o":52.35,"t":"2026-10-05T19:30:00Z","v":7741,"vw":52.324807},{"c":51.8,"h":52.31,"l":51.77,"n":1090,"o":52.26,"t":"2026-10-05T19:45:00Z","v":33930,"vw":51.962771},{"c":51.8,"h":51.8,"l":51.8,"n":20,"o":51.8,"t":"2026-10-05T20:00:00Z","v":37723,"vw":51.8},{"c":51.81,"h":51.81,"l":51.8,"n":22,"o":51.8,"t":"2026-10-06T10:45:00Z","v":622,"vw":51.805},{"c":52.03,"h":52.03,"l":52.03,"n":10,"o":52.03,"t":"2026-10-06T13:30:00Z","v":774,"vw":52.03},{"c":51.52,"h":51.52,"l":51.5075,"n":19,"o":51.5075,"t":"2026-10-06T13:45:00Z","v":430,"vw":51.515833},{"c":51.85,"h":51.85,"l":51.85,"n":19,"o":51.85,"t":"2026-10-06T14:00:00Z","v":377,"vw":51.85},{"c":51.44,"h":51.44,"l":51.44,"n":14,"o":51.44,"t":"2026-10-06T14:15:00Z","v":161,"vw":51.44},{"c":51.32,"h":51.555,"l":51.32,"n":44,"o":51.505,"t":"2026-10-06T14:30:00Z","v":1004,"vw":51.43817},{"c":51.215,"h":51.37,"l":50.995,"n":77,"o":51.37,"t":"2026-10-06T14:45:00Z","v":3108,"vw":51.224782},{"c":51.015,"h":51.11,"l":50.97,"n":25,"o":51.11,"t":"2026-10-06T15:00:00Z","v":846,"vw":51.054558},{"c":51.1282,"h":51.1282,"l":51.105,"n":33,"o":51.105,"t":"2026-10-06T15:15:00Z","v":541,"vw":51.120467},{"c":50.95,"h":51.02,"l":50.95,"n":66,"o":51.02,"t":"2026-10-06T15:30:00Z","v":1896,"vw":50.986429},{"c":50.62,"h":50.8,"l":50.62,"n":78,"o":50.71,"t":"2026-10-06T16:00:00Z","v":1910,"vw":50.6952},{"c":50.43,"h":50.61,"l":50.42,"n":100,"o":50.61,"t":"2026-10-06T16:15:00Z","v":2641,"vw":50.5015},{"c":50.39,"h":50.5319,"l":50.39,"n":17,"o":50.5319,"t":"2026-10-06T16:30:00Z","v":734,"vw":50.459625},{"c":50.59,"h":50.6,"l":50.31,"n":118,"o":50.31,"t":"2026-10-06T16:45:00Z","v":5061,"vw":50.476875},{"c":50.37,"h":50.375,"l":50.36,"n":16,"o":50.375,"t":"2026-10-06T17:00:00Z","v":900,"vw":50.3675},{"c":50.695,"h":50.7,"l":50.36,"n":91,"o":50.36,"t":"2026-10-06T17:15:00Z","v":3679,"vw":50.561091},{"c":50.635,"h":50.695,"l":50.59,"n":64,"o":50.67,"t":"2026-10-06T17:30:00Z","v":2455,"vw":50.662657},{"c":50.75,"h":50.84,"l":50.56,"n":244,"o":50.72,"t":"2026-10-06T17:45:00Z","v":7654,"vw":50.684699},{"c":50.83,"h":50.83,"l":50.7,"n":124,"o":50.83,"t":"2026-10-06T18:00:00Z","v":6699,"vw":50.737378},{"c":50.92,"h":50.9875,"l":50.795,"n":209,"o":50.795,"t":"2026-10-06T18:15:00Z","v":7787,"vw":50.914642},{"c":51.0091,"h":51.0091,"l":50.84,"n":90,"o":50.94,"t":"2026-10-06T18:30:00Z","v":2406,"vw":50.904384},{"c":50.745,"h":50.87,"l":50.715,"n":101,"o":50.87,"t":"2026-10-06T18:45:00Z","v":3428,"vw":50.773095},{"c":50.4,"h":50.82,"l":50.4,"n":139,"o":50.79,"t":"2026-10-06T19:00:00Z","v":3717,"vw":50.642914},{"c":50.39,"h":50.58,"l":50.38,"n":123,"o":50.56,"t":"2026-10-06T19:15:00Z","v":3830,"vw":50.483449},{"c":50.53,"h":50.54,"l":50.36,"n":290,"o":50.37,"t":"2026-10-06T19:30:00Z","v":8551,"vw":50.452307},{"c":50.72,"h":50.74,"l":50.49,"n":873,"o":50.49,"t":"2026-10-06T19:45:00Z","v":33015,"vw":50.629188},{"c":50.68,"h":50.68,"l":50.62,"n":19,"o":50.62,"t":"2026-10-06T20:00:00Z","v":35056,"vw":50.679758},{"c":50.68,"h":50.68,"l":50.68,"n":4,"o":50.68,"t":"2026-10-07T12:30:00Z","v":502,"vw":50.68},{"c":51.4268,"h":51.4268,"l":50.73,"n":23,"o":50.73,"t":"2026-10-07T13:30:00Z","v":1153,"vw":50.877873},{"c":51.01,"h":51.12,"l":50.2601,"n":138,"o":50.2601,"t":"2026-10-07T14:00:00Z","v":2286,"vw":50.930443},{"c":51,"h":51.15,"l":50.84,"n":77,"o":50.86,"t":"2026-10-07T14:15:00Z","v":3881,"vw":50.937824},{"c":51.24,"h":51.335,"l":51.23,"n":9,"o":51.335,"t":"2026-10-07T14:30:00Z","v":433,"vw":51.266814},{"c":51.28,"h":51.28,"l":51.02,"n":68,"o":51.05,"t":"2026-10-07T14:45:00Z","v":1830,"vw":51.14858},{"c":51.205,"h":51.35,"l":51.18,"n":59,"o":51.28,"t":"2026-10-07T15:00:00Z","v":1299,"vw":51.25},{"c":51.07,"h":51.07,"l":51.07,"n":36,"o":51.07,"t":"2026-10-07T15:15:00Z","v":957,"vw":51.07},{"c":51.33,"h":51.33,"l":51.29,"n":32,"o":51.29,"t":"2026-10-07T15:30:00Z","v":825,"vw":51.318},{"c":51.5,"h":51.5,"l":51.3,"n":27,"o":51.3,"t":"2026-10-07T15:45:00Z","v":754,"vw":51.334783},{"c":51.295,"h":51.46,"l":51.295,"n":47,"o":51.46,"t":"2026-10-07T16:00:00Z","v":2439,"vw":51.321953},{"c":51.49,"h":51.49,"l":51.49,"n":27,"o":51.49,"t":"2026-10-07T16:15:00Z","v":538,"vw":51.49},{"c":51.53,"h":51.53,"l":51.5,"n":40,"o":51.5,"t":"2026-10-07T16:30:00Z","v":1148,"vw":51.513284},{"c":51.7,"h":51.7,"l":51.58,"n":46,"o":51.58,"t":"2026-10-07T16:45:00Z","v":1033,"vw":51.643333},{"c":51.81,"h":51.87,"l":51.69,"n":114,"o":51.69,"t":"2026-10-07T17:00:00Z","v":5305,"vw":51.733454},{"c":51.89,"h":51.97,"l":51.79,"n":281,"o":51.79,"t":"2026-10-07T17:15:00Z","v":16363,"vw":51.865566},{"c":52.19,"h":52.19,"l":51.85,"n":86,"o":51.85,"t":"2026-10-07T17:30:00Z","v":3568,"vw":51.96192},{"c":51.945,"h":52.09,"l":51.945,"n":67,"o":52.06,"t":"2026-10-07T17:45:00Z","v":2514,"vw":52.030508},{"c":52.085,"h":52.13,"l":51.9,"n":210,"o":52.01,"t":"2026-10-07T18:00:00Z","v":9447,"vw":52.036252},{"c":52.1,"h":52.1,"l":51.995,"n":87,"o":52.09,"t":"2026-10-07T18:15:00Z","v":3968,"vw":52.065111},{"c":52.03,"h":52.04,"l":52.03,"n":28,"o":52.04,"t":"2026-10-07T18:30:00Z","v":625,"vw":52.036667},{"c":52.06,"h":52.27,"l":52.06,"n":259,"o":52.13,"t":"2026-10-07T19:00:00Z","v":7531,"vw":52.17074},{"c":51.895,"h":52.05,"l":51.895,"n":96,"o":52.05,"t":"2026-10-07T19:15:00Z","v":3045,"vw":51.943804},{"c":51.69,"h":51.96,"l":51.605,"n":316,"o":51.875,"t":"2026-10-07T19:30:00Z","v":10836,"vw":51.858529},{"c":51.67,"h":51.84,"l":51.56,"n":644,"o":51.7,"t":"2026-10-07T19:45:00Z","v":20508,"vw":51.697415},{"c":51.74,"h":51.74,"l":51.65,"n":26,"o":51.65,"t":"2026-10-07T20:00:00Z","v":29365,"vw":51.739388},{"c":51.88,"h":51.88,"l":51.83,"n":6,"o":51.83,"t":"2026-10-08T13:30:00Z","v":338,"vw":51.846393},{"c":52.005,"h":52.005,"l":52.005,"n":11,"o":52.005,"t":"2026-10-08T13:45:00Z","v":475,"vw":52.005},{"c":51.76,"h":51.76,"l":51.49,"n":105,"o":51.69,"t":"2026-10-08T14:00:00Z","v":3954,"vw":51.685757},{"c":51.35,"h":51.595,"l":51.35,"n":41,"o":51.55,"t":"2026-10-08T14:15:00Z","v":984,"vw":51.482143},{"c":51.4,"h":51.4,"l":51.4,"n":8,"o":51.4,"t":"2026-10-08T14:30:00Z","v":326,"vw":51.4},{"c":51.31,"h":51.48,"l":51.27,"n":37,"o":51.34,"t":"2026-10-08T14:45:00Z","v":3184,"vw":51.341293},{"c":51.48,"h":51.545,"l":51.29,"n":122,"o":51.31,"t":"2026-10-08T15:00:00Z","v":8347,"vw":51.33948},{"c":51.0301,"h":51.335,"l":51.0301,"n":39,"o":51.335,"t":"2026-10-08T15:15:00Z","v":2448,"vw":51.278445},{"c":51.25,"h":51.25,"l":51.0701,"n":22,"o":51.18,"t":"2026-10-08T15:30:00Z","v":934,"vw":51.11448},{"c":51.38,"h":51.38,"l":51.054,"n":37,"o":51.054,"t":"2026-10-08T15:45:00Z","v":1090,"vw":51.240628},{"c":51.39,"h":51.42,"l":51.35,"n":76,"o":51.41,"t":"2026-10-08T16:00:00Z","v":2078,"vw":51.395714},{"c":51.37,"h":51.57,"l":51.32,"n":329,"o":51.37,"t":"2026-10-08T16:15:00Z","v":17536,"vw":51.370341},{"c":51.52,"h":51.52,"l":51.52,"n":13,"o":51.52,"t":"2026-10-08T16:30:00Z","v":525,"vw":51.52},{"c":51.8,"h":51.81,"l":51.4,"n":201,"o":51.41,"t":"2026-10-08T16:45:00Z","v":7038,"vw":51.654272},{"c":51.545,"h":51.79,"l":51.48,"n":114,"o":51.77,"t":"2026-10-08T17:00:00Z","v":2701,"vw":51.648929},{"c":51.765,"h":51.87,"l":51.65,"n":229,"o":51.65,"t":"2026-10-08T17:15:00Z","v":17702,"vw":51.67106},{"c":51.76,"h":51.76,"l":51.6201,"n":10,"o":51.6201,"t":"2026-10-08T17:30:00Z","v":430,"vw":51.662239},{"c":51.72,"h":51.77,"l":51.605,"n":127,"o":51.77,"t":"2026-10-08T17:45:00Z","v":3389,"vw":51.698077},{"c":51.71,"h":51.71,"l":51.4651,"n":123,"o":51.56,"t":"2026-10-08T18:00:00Z","v":3816,"vw":51.566068},{"c":51.56,"h":51.735,"l":51.56,"n":149,"o":51.73,"t":"2026-10-08T18:15:00Z","v":5928,"vw":51.700545},{"c":51.43,"h":51.55,"l":51.43,"n":39,"o":51.55,"t":"2026-10-08T18:30:00Z","v":961,"vw":51.476},{"c":51.61,"h":51.61,"l":51.44,"n":30,"o":51.45,"t":"2026-10-08T18:45:00Z","v":779,"vw":51.5275},{"c":51.9,"h":51.96,"l":51.605,"n":240,"o":51.605,"t":"2026-10-08T19:00:00Z","v":8401,"vw":51.843521},{"c":52.165,"h":52.175,"l":51.9,"n":213,"o":51.9,"t":"2026-10-08T19:15:00Z","v":6853,"vw":52.022586},{"c":52.275,"h":52.31,"l":52.1,"n":339,"o":52.16,"t":"2026-10-08T19:30:00Z","v":14495,"vw":52.171309},{"c":52.33,"h":52.33,"l":51.91,"n":976,"o":52.275,"t":"2026-10-08T19:45:00Z","v":49677,"vw":52.121797},{"c":52.35,"h":52.35,"l":52.27,"n":20,"o":52.27,"t":"2026-10-08T20:00:00Z","v":42096,"vw":52.349796},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-08T20:30:00Z","v":100,"vw":52.35},{"c":52.78,"h":52.78,"l":52.72,"n":15,"o":52.72,"t":"2026-10-09T13:30:00Z","v":502,"vw":52.733274},{"c":52.6,"h":52.6,"l":52.5,"n":29,"o":52.5,"t":"2026-10-09T13:45:00Z","v":533,"vw":52.548333},{"c":52.585,"h":52.585,"l":52.585,"n":21,"o":52.585,"t":"2026-10-09T14:00:00Z","v":865,"vw":52.585},{"c":52.23,"h":52.23,"l":52.23,"n":7,"o":52.23,"t":"2026-10-09T14:15:00Z","v":271,"vw":52.23},{"c":52.29,"h":52.29,"l":52.055,"n":11,"o":52.055,"t":"2026-10-09T14:30:00Z","v":322,"vw":52.1725},{"c":51.975,"h":52.03,"l":51.975,"n":26,"o":52.02,"t":"2026-10-09T14:45:00Z","v":1006,"vw":52.0125},{"c":52.2,"h":52.2,"l":52.18,"n":24,"o":52.19,"t":"2026-10-09T15:00:00Z","v":780,"vw":52.19},{"c":52.19,"h":52.23,"l":52.19,"n":26,"o":52.21,"t":"2026-10-09T15:15:00Z","v":749,"vw":52.202},{"c":51.7,"h":52.145,"l":51.7,"n":258,"o":52.145,"t":"2026-10-09T15:30:00Z","v":12701,"vw":51.871687},{"c":51.79,"h":51.79,"l":51.695,"n":13,"o":51.695,"t":"2026-10-09T15:45:00Z","v":287,"vw":51.738379},{"c":51.685,"h":51.695,"l":51.63,"n":19,"o":51.695,"t":"2026-10-09T16:00:00Z","v":2016,"vw":51.661341},{"c":51.79,"h":51.79,"l":51.505,"n":138,"o":51.56,"t":"2026-10-09T16:15:00Z","v":13937,"vw":51.565728},{"c":51.54,"h":51.54,"l":51.51,"n":7,"o":51.51,"t":"2026-10-09T16:30:00Z","v":348,"vw":51.53},{"c":51.4,"h":51.75,"l":51.4,"n":122,"o":51.64,"t":"2026-10-09T16:45:00Z","v":4156,"vw":51.575588},{"c":51.48,"h":51.49,"l":51.39,"n":53,"o":51.39,"t":"2026-10-09T17:00:00Z","v":1765,"vw":51.46087},{"c":51.6,"h":51.62,"l":51.6,"n":52,"o":51.61,"t":"2026-10-09T17:15:00Z","v":3419,"vw":51.601127},{"c":51.7251,"h":51.7251,"l":51.7251,"n":2,"o":51.7251,"t":"2026-10-09T17:30:00Z","v":341,"vw":51.7251},{"c":51.73,"h":51.73,"l":51.59,"n":94,"o":51.59,"t":"2026-10-09T17:45:00Z","v":5238,"vw":51.631953},{"c":51.62,"h":51.73,"l":51.62,"n":136,"o":51.63,"t":"2026-10-09T18:00:00Z","v":6558,"vw":51.692288},{"c":51.75,"h":51.79,"l":51.7,"n":79,"o":51.7,"t":"2026-10-09T18:15:00Z","v":4252,"vw":51.778451},{"c":51.76,"h":51.76,"l":51.62,"n":58,"o":51.73,"t":"2026-10-09T18:30:00Z","v":2473,"vw":51.745822},{"c":51.69,"h":51.69,"l":51.69,"n":6,"o":51.69,"t":"2026-10-09T18:45:00Z","v":149,"vw":51.69},{"c":51.61,"h":51.65,"l":51.55,"n":99,"o":51.65,"t":"2026-10-09T19:00:00Z","v":1957,"vw":51.608659},{"c":51.57,"h":51.57,"l":51.46,"n":71,"o":51.51,"t":"2026-10-09T19:15:00Z","v":1695,"vw":51.508847},{"c":51.48,"h":51.56,"l":51.4786,"n":145,"o":51.48,"t":"2026-10-09T19:30:00Z","v":3276,"vw":51.523054},{"c":51.27,"h":51.44,"l":51.2,"n":971,"o":51.4,"t":"2026-10-09T19:45:00Z","v":40370,"vw":51.320346},{"c":51.28,"h":51.36,"l":51.28,"n":21,"o":51.36,"t":"2026-10-09T20:00:00Z","v":43095,"vw":51.280404},{"c":51.155,"h":51.25,"l":50.5,"n":37,"o":51.1,"t":"2026-10-12T13:30:00Z","v":1998,"vw":51.05427},{"c":51.24,"h":51.7799,"l":51.24,"n":4,"o":51.7799,"t":"2026-10-12T14:00:00Z","v":719,"vw":51.394257},{"c":51.78,"h":51.78,"l":51.78,"n":4,"o":51.78,"t":"2026-10-12T14:15:00Z","v":454,"vw":51.78},{"c":51.23,"h":51.23,"l":51.23,"n":5,"o":51.23,"t":"2026-10-12T14:30:00Z","v":161,"vw":51.23},{"c":51.29,"h":51.29,"l":50.75,"n":56,"o":51.095,"t":"2026-10-12T14:45:00Z","v":1435,"vw":51.067247},{"c":51.09,"h":51.19,"l":51.09,"n":51,"o":51.19,"t":"2026-10-12T15:00:00Z","v":1598,"vw":51.16375},{"c":50.99,"h":50.99,"l":50.895,"n":47,"o":50.895,"t":"2026-10-12T15:15:00Z","v":1432,"vw":50.953571},{"c":50.995,"h":51.23,"l":50.995,"n":61,"o":51.15,"t":"2026-10-12T15:30:00Z","v":1700,"vw":51.097778},{"c":50.89,"h":50.9,"l":50.89,"n":30,"o":50.9,"t":"2026-10-12T15:45:00Z","v":451,"vw":50.895},{"c":50.705,"h":51.035,"l":50.695,"n":60,"o":51.035,"t":"2026-10-12T16:00:00Z","v":1646,"vw":50.805787},{"c":50.35,"h":50.595,"l":50.35,"n":76,"o":50.595,"t":"2026-10-12T16:15:00Z","v":2275,"vw":50.491852},{"c":50.5,"h":50.5,"l":50.42,"n":47,"o":50.42,"t":"2026-10-12T16:30:00Z","v":1831,"vw":50.463304},{"c":50.57,"h":50.69,"l":50.57,"n":30,"o":50.63,"t":"2026-10-12T16:45:00Z","v":530,"vw":50.63},{"c":50.63,"h":50.63,"l":50.56,"n":66,"o":50.57,"t":"2026-10-12T17:00:00Z","v":1278,"vw":50.584963},{"c":50.74,"h":50.74,"l":50.74,"n":29,"o":50.74,"t":"2026-10-12T17:15:00Z","v":501,"vw":50.74},{"c":50.54,"h":50.58,"l":50.54,"n":42,"o":50.58,"t":"2026-10-12T17:30:00Z","v":1085,"vw":50.566316},{"c":50.52,"h":50.52,"l":50.44,"n":51,"o":50.46,"t":"2026-10-12T17:45:00Z","v":1361,"vw":50.488889},{"c":50.62,"h":50.62,"l":50.62,"n":25,"o":50.62,"t":"2026-10-12T18:00:00Z","v":418,"vw":50.62},{"c":50.74,"h":50.74,"l":50.63,"n":15,"o":50.63,"t":"2026-10-12T18:15:00Z","v":274,"vw":50.685},{"c":50.675,"h":50.74,"l":50.67,"n":42,"o":50.68,"t":"2026-10-12T18:30:00Z","v":1893,"vw":50.700017},{"c":50.575,"h":50.74,"l":50.575,"n":107,"o":50.725,"t":"2026-10-12T18:45:00Z","v":2172,"vw":50.680412},{"c":50.66,"h":50.66,"l":50.56,"n":35,"o":50.56,"t":"2026-10-12T19:00:00Z","v":1121,"vw":50.628182},{"c":50.52,"h":50.52,"l":50.52,"n":47,"o":50.52,"t":"2026-10-12T19:15:00Z","v":798,"vw":50.52},{"c":50.56,"h":50.58,"l":50.515,"n":76,"o":50.515,"t":"2026-10-12T19:30:00Z","v":2440,"vw":50.55091},{"c":50.6,"h":50.65,"l":50.37,"n":639,"o":50.53,"t":"2026-10-12T19:45:00Z","v":24162,"vw":50.517204},{"c":50.6,"h":50.614,"l":50.6,"n":21,"o":50.614,"t":"2026-10-12T20:00:00Z","v":59361,"vw":50.600024},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-10-12T20:30:00Z","v":100,"vw":50.6},{"c":51.51,"h":51.59,"l":51.11,"n":42,"o":51.11,"t":"2026-10-13T13:30:00Z","v":2681,"vw":51.258112},{"c":51.18,"h":51.18,"l":51.18,"n":12,"o":51.18,"t":"2026-10-13T13:45:00Z","v":238,"vw":51.18},{"c":50.62,"h":50.62,"l":50.62,"n":14,"o":50.62,"t":"2026-10-13T14:00:00Z","v":221,"vw":50.62},{"c":50.865,"h":50.865,"l":50.69,"n":31,"o":50.75,"t":"2026-10-13T14:15:00Z","v":2850,"vw":50.722308},{"c":50.865,"h":50.925,"l":50.865,"n":12,"o":50.925,"t":"2026-10-13T14:45:00Z","v":470,"vw":50.886818},{"c":51,"h":51.03,"l":50.865,"n":64,"o":50.865,"t":"2026-10-13T15:00:00Z","v":1665,"vw":50.963182},{"c":51,"h":51.01,"l":51,"n":58,"o":51,"t":"2026-10-13T15:15:00Z","v":1371,"vw":51.001283},{"c":51.025,"h":51.025,"l":50.93,"n":98,"o":50.96,"t":"2026-10-13T15:30:00Z","v":4764,"vw":50.977307},{"c":51.15,"h":51.15,"l":51.015,"n":212,"o":51.05,"t":"2026-10-13T15:45:00Z","v":5924,"vw":51.065577},{"c":50.98,"h":51.175,"l":50.98,"n":82,"o":51.07,"t":"2026-10-13T16:00:00Z","v":2401,"vw":51.112778},{"c":51.15,"h":51.15,"l":51.035,"n":35,"o":51.035,"t":"2026-10-13T16:15:00Z","v":1805,"vw":51.092329},{"c":51.09,"h":51.15,"l":51.03,"n":56,"o":51.08,"t":"2026-10-13T16:30:00Z","v":1606,"vw":51.075},{"c":51.15,"h":51.15,"l":51.15,"n":17,"o":51.15,"t":"2026-10-13T16:45:00Z","v":374,"vw":51.15},{"c":51.23,"h":51.23,"l":51.085,"n":68,"o":51.17,"t":"2026-10-13T17:00:00Z","v":2599,"vw":51.187692},{"c":51.21,"h":51.21,"l":51.21,"n":6,"o":51.21,"t":"2026-10-13T17:15:00Z","v":128,"vw":51.21},{"c":51.13,"h":51.13,"l":51.04,"n":13,"o":51.04,"t":"2026-10-13T17:30:00Z","v":652,"vw":51.055126},{"c":51.35,"h":51.35,"l":51.04,"n":49,"o":51.04,"t":"2026-10-13T17:45:00Z","v":1738,"vw":51.249011},{"c":51.22,"h":51.28,"l":51.22,"n":113,"o":51.23,"t":"2026-10-13T18:00:00Z","v":4158,"vw":51.248896},{"c":51.2,"h":51.2,"l":51.095,"n":105,"o":51.13,"t":"2026-10-13T18:15:00Z","v":3702,"vw":51.127726},{"c":51.27,"h":51.27,"l":51.19,"n":39,"o":51.19,"t":"2026-10-13T18:30:00Z","v":1090,"vw":51.243333},{"c":51.35,"h":51.45,"l":51.3,"n":89,"o":51.3,"t":"2026-10-13T18:45:00Z","v":1529,"vw":51.362},{"c":51.215,"h":51.36,"l":51.215,"n":141,"o":51.36,"t":"2026-10-13T19:00:00Z","v":4719,"vw":51.294615},{"c":51.35,"h":51.365,"l":51.31,"n":54,"o":51.31,"t":"2026-10-13T19:15:00Z","v":1855,"vw":51.337706},{"c":51.43,"h":51.49,"l":51.34,"n":189,"o":51.34,"t":"2026-10-13T19:30:00Z","v":5414,"vw":51.405389},{"c":51.36,"h":51.64,"l":51.1,"n":1208,"o":51.425,"t":"2026-10-13T19:45:00Z","v":52516,"vw":51.34662},{"c":51.37,"h":51.49,"l":51.366,"n":20,"o":51.49,"t":"2026-10-13T20:00:00Z","v":31856,"vw":51.370618},{"c":51.55,"h":51.5725,"l":50.94,"n":33,"o":51.12,"t":"2026-10-14T13:30:00Z","v":2511,"vw":51.319386},{"c":51.34,"h":51.37,"l":51.34,"n":27,"o":51.37,"t":"2026-10-14T13:45:00Z","v":767,"vw":51.356667},{"c":50.625,"h":51.155,"l":50.625,"n":11,"o":51.155,"t":"2026-10-14T14:00:00Z","v":320,"vw":50.89},{"c":51.375,"h":51.375,"l":51.375,"n":5,"o":51.375,"t":"2026-10-14T14:15:00Z","v":122,"vw":51.375},{"c":51.65,"h":51.65,"l":51.14,"n":92,"o":51.385,"t":"2026-10-14T14:30:00Z","v":3584,"vw":51.487927},{"c":51.36,"h":51.52,"l":51.35,"n":59,"o":51.52,"t":"2026-10-14T14:45:00Z","v":2050,"vw":51.427895},{"c":51.41,"h":51.48,"l":51.38,"n":61,"o":51.48,"t":"2026-10-14T15:00:00Z","v":2847,"vw":51.422614},{"c":51.51,"h":51.51,"l":51.445,"n":57,"o":51.445,"t":"2026-10-14T15:15:00Z","v":2639,"vw":51.467357},{"c":51.55,"h":51.61,"l":51.55,"n":57,"o":51.55,"t":"2026-10-14T15:30:00Z","v":1670,"vw":51.56487},{"c":51.675,"h":51.85,"l":51.585,"n":87,"o":51.585,"t":"2026-10-14T15:45:00Z","v":2784,"vw":51.726886},{"c":51.79,"h":51.79,"l":51.65,"n":138,"o":51.655,"t":"2026-10-14T16:00:00Z","v":4229,"vw":51.723155},{"c":51.73,"h":51.9,"l":51.73,"n":65,"o":51.9,"t":"2026-10-14T16:15:00Z","v":2406,"vw":51.812518},{"c":51.65,"h":51.65,"l":51.64,"n":40,"o":51.65,"t":"2026-10-14T16:30:00Z","v":1654,"vw":51.6475},{"c":51.59,"h":51.7,"l":51.57,"n":108,"o":51.65,"t":"2026-10-14T16:45:00Z","v":7682,"vw":51.632781},{"c":51.345,"h":51.55,"l":51.345,"n":97,"o":51.49,"t":"2026-10-14T17:00:00Z","v":4970,"vw":51.434195},{"c":51.48,"h":51.48,"l":51.37,"n":70,"o":51.45,"t":"2026-10-14T17:15:00Z","v":1496,"vw":51.446667},{"c":51.38,"h":51.5,"l":51.38,"n":65,"o":51.41,"t":"2026-10-14T17:30:00Z","v":979,"vw":51.43},{"c":51.465,"h":51.49,"l":51.33,"n":87,"o":51.33,"t":"2026-10-14T17:45:00Z","v":1405,"vw":51.405625},{"c":51.57,"h":51.57,"l":51.57,"n":12,"o":51.57,"t":"2026-10-14T18:00:00Z","v":231,"vw":51.57},{"c":51.52,"h":51.58,"l":51.52,"n":41,"o":51.58,"t":"2026-10-14T18:15:00Z","v":882,"vw":51.542272},{"c":51.51,"h":51.56,"l":51.415,"n":225,"o":51.535,"t":"2026-10-14T18:30:00Z","v":11360,"vw":51.513504},{"c":51.555,"h":51.61,"l":51.55,"n":62,"o":51.61,"t":"2026-10-14T18:45:00Z","v":1548,"vw":51.573853},{"c":51.67,"h":51.705,"l":51.62,"n":207,"o":51.62,"t":"2026-10-14T19:00:00Z","v":5063,"vw":51.651116},{"c":51.725,"h":51.81,"l":51.725,"n":71,"o":51.73,"t":"2026-10-14T19:15:00Z","v":2125,"vw":51.735057},{"c":51.505,"h":51.685,"l":51.505,"n":307,"o":51.685,"t":"2026-10-14T19:30:00Z","v":9915,"vw":51.60825},{"c":51.35,"h":51.6,"l":51.29,"n":1276,"o":51.5,"t":"2026-10-14T19:45:00Z","v":47651,"vw":51.41913},{"c":51.3,"h":51.38,"l":51.29,"n":25,"o":51.38,"t":"2026-10-14T20:00:00Z","v":59636,"vw":51.30012},{"c":51.56,"h":51.56,"l":51.3,"n":13,"o":51.3,"t":"2026-10-15T09:30:00Z","v":1240,"vw":51.444644},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-15T10:00:00Z","v":152,"vw":51.99},{"c":50.99,"h":51.75,"l":50.99,"n":15,"o":51.75,"t":"2026-10-15T11:30:00Z","v":1047,"vw":51.492156},{"c":51.22,"h":51.22,"l":50.02,"n":13,"o":50.02,"t":"2026-10-15T11:45:00Z","v":1070,"vw":50.96774},{"c":50.5,"h":50.5,"l":50.25,"n":7,"o":50.25,"t":"2026-10-15T12:00:00Z","v":1099,"vw":50.41181},{"c":50.86,"h":52.02,"l":50.42,"n":110,"o":50.42,"t":"2026-10-15T13:30:00Z","v":9112,"vw":51.022547},{"c":51.015,"h":51.1,"l":50.475,"n":54,"o":50.57,"t":"2026-10-15T13:45:00Z","v":3181,"vw":50.607692},{"c":51.87,"h":51.87,"l":50.95,"n":106,"o":50.95,"t":"2026-10-15T14:00:00Z","v":5956,"vw":51.15835},{"c":51.615,"h":52.015,"l":51.4,"n":146,"o":51.975,"t":"2026-10-15T14:15:00Z","v":8289,"vw":51.632327},{"c":51.345,"h":51.755,"l":51.23,"n":171,"o":51.755,"t":"2026-10-15T14:30:00Z","v":3829,"vw":51.373636},{"c":51.43,"h":51.43,"l":51.27,"n":32,"o":51.295,"t":"2026-10-15T14:45:00Z","v":1010,"vw":51.31},{"c":51.33,"h":51.55,"l":51.33,"n":121,"o":51.49,"t":"2026-10-15T15:00:00Z","v":4409,"vw":51.470085},{"c":51.39,"h":51.43,"l":51.23,"n":114,"o":51.24,"t":"2026-10-15T15:15:00Z","v":4306,"vw":51.275011},{"c":51.31,"h":51.48,"l":51.16,"n":288,"o":51.3,"t":"2026-10-15T15:30:00Z","v":10210,"vw":51.293205},{"c":51.66,"h":51.66,"l":51.445,"n":73,"o":51.445,"t":"2026-10-15T15:45:00Z","v":1442,"vw":51.592721},{"c":51.41,"h":51.58,"l":51.39,"n":48,"o":51.58,"t":"2026-10-15T16:00:00Z","v":2063,"vw":51.490816},{"c":51.47,"h":51.485,"l":51.27,"n":126,"o":51.3,"t":"2026-10-15T16:15:00Z","v":3621,"vw":51.362427},{"c":51.375,"h":51.48,"l":51.375,"n":53,"o":51.42,"t":"2026-10-15T16:30:00Z","v":1442,"vw":51.411845},{"c":51.52,"h":51.52,"l":51.235,"n":187,"o":51.38,"t":"2026-10-15T16:45:00Z","v":12538,"vw":51.406473},{"c":51.1,"h":51.39,"l":51.1,"n":56,"o":51.39,"t":"2026-10-15T17:00:00Z","v":1238,"vw":51.245},{"c":51.27,"h":51.27,"l":50.92,"n":101,"o":50.99,"t":"2026-10-15T17:15:00Z","v":3826,"vw":51.105533},{"c":51.18,"h":51.18,"l":51.18,"n":3,"o":51.18,"t":"2026-10-15T17:30:00Z","v":216,"vw":51.18},{"c":51.02,"h":51.08,"l":50.99,"n":56,"o":51.08,"t":"2026-10-15T17:45:00Z","v":1665,"vw":51.026678},{"c":51.32,"h":51.32,"l":51.09,"n":57,"o":51.09,"t":"2026-10-15T18:00:00Z","v":1726,"vw":51.218318},{"c":51.43,"h":51.43,"l":51.315,"n":65,"o":51.41,"t":"2026-10-15T18:15:00Z","v":1582,"vw":51.363413},{"c":51.39,"h":51.45,"l":51.32,"n":79,"o":51.39,"t":"2026-10-15T18:30:00Z","v":1573,"vw":51.386667},{"c":51.43,"h":51.43,"l":51.35,"n":125,"o":51.35,"t":"2026-10-15T18:45:00Z","v":2646,"vw":51.386524},{"c":51.59,"h":51.67,"l":51.42,"n":318,"o":51.42,"t":"2026-10-15T19:00:00Z","v":11028,"vw":51.494566},{"c":51.79,"h":51.92,"l":51.69,"n":232,"o":51.69,"t":"2026-10-15T19:15:00Z","v":6993,"vw":51.840989},{"c":51.77,"h":51.93,"l":51.73,"n":343,"o":51.89,"t":"2026-10-15T19:30:00Z","v":7971,"vw":51.839447},{"c":51.75,"h":52.09,"l":51.62,"n":1242,"o":51.775,"t":"2026-10-15T19:45:00Z","v":50047,"vw":51.810897},{"c":51.72,"h":51.72,"l":51.72,"n":7,"o":51.72,"t":"2026-10-15T20:00:00Z","v":38556,"vw":51.72},{"c":51.72,"h":51.72,"l":51.72,"n":4,"o":51.72,"t":"2026-10-16T09:15:00Z","v":602,"vw":51.72},{"c":52.05,"h":52.16,"l":52.05,"n":4,"o":52.16,"t":"2026-10-16T13:30:00Z","v":2164,"vw":52.154891},{"c":51.87,"h":52.44,"l":51.39,"n":64,"o":52.44,"t":"2026-10-16T13:45:00Z","v":4146,"vw":51.823387},{"c":51.4,"h":51.45,"l":51.4,"n":51,"o":51.45,"t":"2026-10-16T14:00:00Z","v":2710,"vw":51.407013},{"c":51.435,"h":51.435,"l":51.3,"n":24,"o":51.42,"t":"2026-10-16T14:15:00Z","v":2006,"vw":51.378},{"c":51.45,"h":51.45,"l":51.33,"n":33,"o":51.42,"t":"2026-10-16T14:30:00Z","v":872,"vw":51.413333},{"c":51.25,"h":51.45,"l":51.25,"n":43,"o":51.45,"t":"2026-10-16T14:45:00Z","v":2215,"vw":51.409231},{"c":51.195,"h":51.26,"l":51.11,"n":85,"o":51.26,"t":"2026-10-16T15:15:00Z","v":2606,"vw":51.226144},{"c":50.775,"h":51.08,"l":50.76,"n":107,"o":51.08,"t":"2026-10-16T15:30:00Z","v":3319,"vw":50.887392},{"c":50.5649,"h":51.0555,"l":50.5649,"n":19,"o":51.0555,"t":"2026-10-16T15:45:00Z","v":680,"vw":50.755499},{"c":50.94,"h":50.94,"l":50.67,"n":82,"o":50.67,"t":"2026-10-16T16:00:00Z","v":4704,"vw":50.826309},{"c":50.8551,"h":51.055,"l":50.79,"n":22,"o":50.79,"t":"2026-10-16T16:15:00Z","v":782,"vw":50.885615},{"c":50.99,"h":51.08,"l":50.855,"n":39,"o":51.08,"t":"2026-10-16T16:30:00Z","v":1039,"vw":50.909985},{"c":50.65,"h":50.84,"l":50.65,"n":109,"o":50.84,"t":"2026-10-16T16:45:00Z","v":3683,"vw":50.795023},{"c":50.77,"h":50.77,"l":50.63,"n":49,"o":50.63,"t":"2026-10-16T17:00:00Z","v":925,"vw":50.712},{"c":50.82,"h":50.83,"l":50.68,"n":79,"o":50.68,"t":"2026-10-16T17:15:00Z","v":3152,"vw":50.795501},{"c":50.89,"h":50.89,"l":50.795,"n":56,"o":50.8899,"t":"2026-10-16T17:30:00Z","v":1406,"vw":50.840072},{"c":50.605,"h":50.74,"l":50.605,"n":62,"o":50.74,"t":"2026-10-16T17:45:00Z","v":1739,"vw":50.661429},{"c":50.74,"h":50.74,"l":50.5,"n":59,"o":50.5,"t":"2026-10-16T18:00:00Z","v":1982,"vw":50.657692},{"c":50.73,"h":50.79,"l":50.67,"n":63,"o":50.75,"t":"2026-10-16T18:15:00Z","v":2550,"vw":50.745882},{"c":50.84,"h":50.84,"l":50.65,"n":111,"o":50.82,"t":"2026-10-16T18:30:00Z","v":5012,"vw":50.728017},{"c":50.91,"h":50.91,"l":50.825,"n":53,"o":50.83,"t":"2026-10-16T18:45:00Z","v":1417,"vw":50.856429},{"c":51.09,"h":51.095,"l":50.93,"n":157,"o":50.93,"t":"2026-10-16T19:00:00Z","v":3618,"vw":51.0225},{"c":51.04,"h":51.19,"l":51.04,"n":155,"o":51.13,"t":"2026-10-16T19:15:00Z","v":3950,"vw":51.120852},{"c":50.94,"h":51.05,"l":50.93,"n":135,"o":51.05,"t":"2026-10-16T19:30:00Z","v":4654,"vw":50.955},{"c":51.01,"h":51.22,"l":50.94,"n":992,"o":51.04,"t":"2026-10-16T19:45:00Z","v":41779,"vw":51.079191},{"c":51.01,"h":51.01,"l":51.01,"n":13,"o":51.01,"t":"2026-10-16T20:00:00Z","v":33097,"vw":51.01},{"c":51.01,"h":51.01,"l":51.01,"n":6,"o":51.01,"t":"2026-10-19T10:00:00Z","v":603,"vw":51.01},{"c":50.84,"h":50.84,"l":50.68,"n":14,"o":50.68,"t":"2026-10-19T13:30:00Z","v":2574,"vw":50.687092},{"c":50.633,"h":50.633,"l":50.633,"n":3,"o":50.633,"t":"2026-10-19T13:45:00Z","v":240,"vw":50.633},{"c":50.805,"h":51.215,"l":50.805,"n":45,"o":51.13,"t":"2026-10-19T14:15:00Z","v":1222,"vw":50.967857},{"c":50.83,"h":50.83,"l":50.77,"n":58,"o":50.77,"t":"2026-10-19T14:45:00Z","v":1343,"vw":50.806},{"c":51.055,"h":51.07,"l":50.755,"n":90,"o":50.755,"t":"2026-10-19T15:15:00Z","v":3066,"vw":50.983808},{"c":51.015,"h":51.115,"l":50.89,"n":118,"o":51,"t":"2026-10-19T15:30:00Z","v":4518,"vw":50.974841},{"c":50.88,"h":51.07,"l":50.88,"n":7,"o":51.07,"t":"2026-10-19T15:45:00Z","v":260,"vw":50.988803},{"c":51.02,"h":51.15,"l":51.02,"n":72,"o":51.08,"t":"2026-10-19T16:00:00Z","v":1935,"vw":51.096863},{"c":51.015,"h":51.15,"l":50.98,"n":36,"o":51.025,"t":"2026-10-19T16:15:00Z","v":1600,"vw":51.026593},{"c":50.87,"h":51.09,"l":50.87,"n":64,"o":51.015,"t":"2026-10-19T16:30:00Z","v":1390,"vw":51.007318},{"c":50.935,"h":51.05,"l":50.935,"n":118,"o":51.05,"t":"2026-10-19T16:45:00Z","v":3941,"vw":51.008465},{"c":50.92,"h":50.93,"l":50.84,"n":83,"o":50.89,"t":"2026-10-19T17:00:00Z","v":3595,"vw":50.902144},{"c":50.865,"h":50.89,"l":50.81,"n":90,"o":50.89,"t":"2026-10-19T17:15:00Z","v":3810,"vw":50.875066},{"c":50.84,"h":50.84,"l":50.78,"n":61,"o":50.78,"t":"2026-10-19T17:30:00Z","v":1229,"vw":50.808668},{"c":50.855,"h":50.855,"l":50.73,"n":93,"o":50.81,"t":"2026-10-19T17:45:00Z","v":4555,"vw":50.757292},{"c":50.76,"h":50.88,"l":50.63,"n":389,"o":50.745,"t":"2026-10-19T18:15:00Z","v":31611,"vw":50.729096},{"c":50.535,"h":50.74,"l":50.535,"n":150,"o":50.7,"t":"2026-10-19T18:30:00Z","v":5302,"vw":50.680619},{"c":50.67,"h":50.69,"l":50.42,"n":149,"o":50.43,"t":"2026-10-19T18:45:00Z","v":4970,"vw":50.553556},{"c":50.55,"h":50.55,"l":50.4499,"n":50,"o":50.55,"t":"2026-10-19T19:00:00Z","v":1008,"vw":50.521146},{"c":50.606,"h":50.64,"l":50.545,"n":179,"o":50.55,"t":"2026-10-19T19:15:00Z","v":5647,"vw":50.579772},{"c":50.37,"h":50.565,"l":50.37,"n":209,"o":50.565,"t":"2026-10-19T19:30:00Z","v":5493,"vw":50.502639},{"c":50.42,"h":50.57,"l":50.29,"n":967,"o":50.37,"t":"2026-10-19T19:45:00Z","v":38233,"vw":50.416035},{"c":50.48,"h":50.48,"l":50.48,"n":23,"o":50.48,"t":"2026-10-19T20:00:00Z","v":29481,"vw":50.48},{"c":51.4,"h":51.48,"l":50.96,"n":74,"o":50.96,"t":"2026-10-20T13:30:00Z","v":1520,"vw":51.184883},{"c":52.07,"h":52.07,"l":51.7,"n":90,"o":51.7,"t":"2026-10-20T13:45:00Z","v":4779,"vw":51.934503},{"c":51.165,"h":51.615,"l":51.02,"n":118,"o":51.53,"t":"2026-10-20T14:00:00Z","v":5098,"vw":51.466487},{"c":50.99,"h":51.175,"l":50.94,"n":63,"o":51.13,"t":"2026-10-20T14:15:00Z","v":1951,"vw":51.076108},{"c":51.06,"h":51.16,"l":51.06,"n":35,"o":51.16,"t":"2026-10-20T14:30:00Z","v":841,"vw":51.126667},{"c":51.1201,"h":51.405,"l":51.1201,"n":49,"o":51.32,"t":"2026-10-20T14:45:00Z","v":4367,"vw":51.257722},{"c":51.165,"h":51.33,"l":51.16,"n":62,"o":51.175,"t":"2026-10-20T15:00:00Z","v":1275,"vw":51.244286},{"c":51.34,"h":51.34,"l":51.29,"n":22,"o":51.29,"t":"2026-10-20T15:15:00Z","v":819,"vw":51.31},{"c":51.25,"h":51.38,"l":51.1,"n":44,"o":51.12,"t":"2026-10-20T15:30:00Z","v":1589,"vw":51.269471},{"c":51.2975,"h":51.2975,"l":51.2975,"n":11,"o":51.2975,"t":"2026-10-20T15:45:00Z","v":239,"vw":51.2975},{"c":51.12,"h":51.28,"l":51.12,"n":41,"o":51.28,"t":"2026-10-20T16:00:00Z","v":1087,"vw":51.2},{"c":51.1,"h":51.1,"l":51.1,"n":5,"o":51.1,"t":"2026-10-20T16:15:00Z","v":188,"vw":51.1},{"c":51.17,"h":51.225,"l":51.17,"n":43,"o":51.21,"t":"2026-10-20T16:30:00Z","v":1410,"vw":51.204246},{"c":51.22,"h":51.29,"l":51.17,"n":73,"o":51.22,"t":"2026-10-20T16:45:00Z","v":2148,"vw":51.224222},{"c":51.09,"h":51.21,"l":51.09,"n":89,"o":51.21,"t":"2026-10-20T17:30:00Z","v":2556,"vw":51.125956},{"c":51,"h":51.01,"l":51,"n":27,"o":51,"t":"2026-10-20T17:45:00Z","v":1050,"vw":51.005},{"c":50.9,"h":51.05,"l":50.9,"n":54,"o":51.05,"t":"2026-10-20T18:00:00Z","v":1069,"vw":50.965},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-20T18:15:00Z","v":200,"vw":50.76},{"c":50.66,"h":50.8,"l":50.66,"n":98,"o":50.8,"t":"2026-10-20T18:30:00Z","v":1855,"vw":50.736538},{"c":50.66,"h":50.66,"l":50.6378,"n":15,"o":50.6378,"t":"2026-10-20T18:45:00Z","v":340,"vw":50.646716},{"c":50.52,"h":50.59,"l":50.52,"n":58,"o":50.59,"t":"2026-10-20T19:00:00Z","v":942,"vw":50.565},{"c":50.55,"h":50.56,"l":50.4,"n":198,"o":50.4,"t":"2026-10-20T19:15:00Z","v":3964,"vw":50.511384},{"c":50.76,"h":50.81,"l":50.52,"n":341,"o":50.52,"t":"2026-10-20T19:30:00Z","v":9225,"vw":50.663817},{"c":50.71,"h":50.81,"l":50.51,"n":784,"o":50.75,"t":"2026-10-20T19:45:00Z","v":21709,"vw":50.727287},{"c":50.73,"h":50.77,"l":50.715,"n":37,"o":50.77,"t":"2026-10-20T20:00:00Z","v":34176,"vw":50.730291},{"c":50.915,"h":50.915,"l":50.72,"n":7,"o":50.72,"t":"2026-10-21T13:30:00Z","v":551,"vw":50.760373},{"c":51.055,"h":51.055,"l":51.055,"n":13,"o":51.055,"t":"2026-10-21T14:00:00Z","v":210,"vw":51.055},{"c":51.195,"h":51.195,"l":51.1009,"n":83,"o":51.165,"t":"2026-10-21T14:15:00Z","v":3121,"vw":51.151791},{"c":51.26,"h":51.26,"l":51.12,"n":28,"o":51.12,"t":"2026-10-21T14:30:00Z","v":1262,"vw":51.232},{"c":51.54,"h":51.68,"l":51.3,"n":50,"o":51.3,"t":"2026-10-21T14:45:00Z","v":4677,"vw":51.502142},{"c":51.6,"h":51.6,"l":51.6,"n":4,"o":51.6,"t":"2026-10-21T15:00:00Z","v":103,"vw":51.6},{"c":51.4628,"h":51.7879,"l":51.4628,"n":30,"o":51.7879,"t":"2026-10-21T15:15:00Z","v":1031,"vw":51.602974},{"c":51.635,"h":51.68,"l":51.635,"n":15,"o":51.68,"t":"2026-10-21T15:30:00Z","v":471,"vw":51.6575},{"c":51.64,"h":51.64,"l":51.64,"n":18,"o":51.64,"t":"2026-10-21T15:45:00Z","v":381,"vw":51.64},{"c":51.79,"h":51.79,"l":51.64,"n":62,"o":51.64,"t":"2026-10-21T16:00:00Z","v":1380,"vw":51.760714},{"c":51.865,"h":51.88,"l":51.84,"n":72,"o":51.87,"t":"2026-10-21T16:15:00Z","v":4316,"vw":51.858164},{"c":51.9,"h":51.99,"l":51.87,"n":105,"o":51.87,"t":"2026-10-21T16:30:00Z","v":2489,"vw":51.945},{"c":51.5651,"h":51.84,"l":51.565,"n":135,"o":51.79,"t":"2026-10-21T16:45:00Z","v":4404,"vw":51.738981},{"c":51.54,"h":51.605,"l":51.54,"n":32,"o":51.605,"t":"2026-10-21T17:00:00Z","v":933,"vw":51.571875},{"c":51.5,"h":51.5,"l":51.5,"n":15,"o":51.5,"t":"2026-10-21T17:15:00Z","v":346,"vw":51.5},{"c":51.41,"h":51.45,"l":51.41,"n":40,"o":51.45,"t":"2026-10-21T17:30:00Z","v":1258,"vw":51.434},{"c":51.6,"h":51.64,"l":51.455,"n":101,"o":51.455,"t":"2026-10-21T18:15:00Z","v":2843,"vw":51.5675},{"c":51.55,"h":51.56,"l":51.55,"n":71,"o":51.56,"t":"2026-10-21T18:30:00Z","v":2384,"vw":51.558333},{"c":51.39,"h":51.44,"l":51.325,"n":114,"o":51.395,"t":"2026-10-21T18:45:00Z","v":6125,"vw":51.376109},{"c":51.425,"h":51.45,"l":51.29,"n":154,"o":51.355,"t":"2026-10-21T19:00:00Z","v":5257,"vw":51.393704},{"c":51.435,"h":51.435,"l":51.425,"n":50,"o":51.425,"t":"2026-10-21T19:15:00Z","v":573,"vw":51.429762},{"c":51.59,"h":51.705,"l":51.4625,"n":140,"o":51.47,"t":"2026-10-21T19:30:00Z","v":4386,"vw":51.580547},{"c":51.395,"h":51.64,"l":51.32,"n":790,"o":51.62,"t":"2026-10-21T19:45:00Z","v":23965,"vw":51.500899},{"c":51.4,"h":51.4,"l":51.4,"n":21,"o":51.4,"t":"2026-10-21T20:00:00Z","v":27241,"vw":51.4},{"c":52.36,"h":52.54,"l":51.5,"n":165,"o":51.78,"t":"2026-10-22T13:30:00Z","v":7493,"vw":52.052981},{"c":52.48,"h":52.48,"l":52.23,"n":8,"o":52.37,"t":"2026-10-22T13:45:00Z","v":466,"vw":52.327744},{"c":52.595,"h":52.64,"l":52.25,"n":74,"o":52.57,"t":"2026-10-22T14:00:00Z","v":6114,"vw":52.391402},{"c":52.51,"h":52.565,"l":52.51,"n":16,"o":52.565,"t":"2026-10-22T14:30:00Z","v":346,"vw":52.5375},{"c":52.91,"h":52.91,"l":52.75,"n":90,"o":52.75,"t":"2026-10-22T14:45:00Z","v":1534,"vw":52.856667},{"c":53.26,"h":53.2625,"l":53.13,"n":34,"o":53.13,"t":"2026-10-22T15:00:00Z","v":1139,"vw":53.190531},{"c":53.13,"h":53.47,"l":53.13,"n":174,"o":53.35,"t":"2026-10-22T15:15:00Z","v":3463,"vw":53.284417},{"c":53.045,"h":53.21,"l":53.045,"n":38,"o":53.21,"t":"2026-10-22T15:30:00Z","v":786,"vw":53.13125},{"c":53.18,"h":53.18,"l":52.99,"n":81,"o":52.99,"t":"2026-10-22T16:00:00Z","v":3012,"vw":53.116},{"c":53.09,"h":53.09,"l":52.9339,"n":34,"o":52.9339,"t":"2026-10-22T16:15:00Z","v":879,"vw":53.0098},{"c":53.44,"h":53.44,"l":53.16,"n":88,"o":53.16,"t":"2026-10-22T16:45:00Z","v":3077,"vw":53.2965},{"c":53.42,"h":53.42,"l":53.42,"n":42,"o":53.42,"t":"2026-10-22T17:00:00Z","v":716,"vw":53.42},{"c":53.03,"h":53.26,"l":53.03,"n":55,"o":53.26,"t":"2026-10-22T17:15:00Z","v":1018,"vw":53.178333},{"c":53,"h":53,"l":53,"n":29,"o":53,"t":"2026-10-22T17:30:00Z","v":368,"vw":53},{"c":52.99,"h":53.05,"l":52.93,"n":26,"o":53.05,"t":"2026-10-22T17:45:00Z","v":911,"vw":53.025342},{"c":53.04,"h":53.12,"l":52.92,"n":49,"o":52.98,"t":"2026-10-22T18:00:00Z","v":1698,"vw":53.02817},{"c":53.19,"h":53.275,"l":53.18,"n":190,"o":53.2,"t":"2026-10-22T18:15:00Z","v":4754,"vw":53.21836},{"c":53.12,"h":53.2,"l":53.11,"n":51,"o":53.2,"t":"2026-10-22T18:30:00Z","v":1119,"vw":53.145714},{"c":53.17,"h":53.17,"l":52.98,"n":148,"o":52.98,"t":"2026-10-22T18:45:00Z","v":3485,"vw":53.111057},{"c":53.2,"h":53.27,"l":53.14,"n":142,"o":53.14,"t":"2026-10-22T19:00:00Z","v":2896,"vw":53.226441},{"c":53.23,"h":53.255,"l":53.13,"n":45,"o":53.19,"t":"2026-10-22T19:15:00Z","v":1063,"vw":53.204286},{"c":53.4025,"h":53.46,"l":53.05,"n":304,"o":53.11,"t":"2026-10-22T19:30:00Z","v":10564,"vw":53.249843},{"c":53.58,"h":53.74,"l":53.35,"n":902,"o":53.43,"t":"2026-10-22T19:45:00Z","v":32232,"vw":53.572222},{"c":53.66,"h":53.66,"l":53.57,"n":35,"o":53.57,"t":"2026-10-22T20:00:00Z","v":34630,"vw":53.659705},{"c":54,"h":54,"l":53.8,"n":16,"o":53.99,"t":"2026-10-22T20:30:00Z","v":1614,"vw":53.979592},{"c":54.36,"h":54.36,"l":54.36,"n":2,"o":54.36,"t":"2026-10-22T21:15:00Z","v":500,"vw":54.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0865022856576783,"strike":73.89570775526377,"iv":0.9590976087019595,"gamma":0.015416338952058442,"theta":-0.05917195948728885,"vega":0.03403121448262194,"rho":0.0053840043208235894,"breakevenPct":39.735762282745924},{"delta":0.2,"premium":1.676687667255921,"strike":72.20946380784022,"iv":1.0541684973728842,"gamma":0.01672987537295263,"theta":-0.07795819715923986,"vega":0.040694825062888074,"rho":0.007029861174913087,"breakevenPct":37.693163390041285},{"delta":0.25,"premium":2.266873048854163,"strike":70.52321986041667,"iv":1.149239386043809,"gamma":0.018043411793846813,"theta":-0.09674443483119086,"vega":0.047358435643154215,"rho":0.008675718029002584,"breakevenPct":35.65056449733665},{"delta":0.3,"premium":2.4541878493539464,"strike":64.72081004307026,"iv":0.9834223726118759,"gamma":0.023524281212582043,"theta":-0.0909865936294849,"vega":0.05239120529533579,"rho":0.010607608254758916,"breakevenPct":25.18635462620986},{"delta":0.35,"premium":2.521244810193012,"strike":60.25034598713252,"iv":0.7983633076385087,"gamma":0.03079295430672783,"theta":-0.07878337996519996,"vega":0.055998018462631444,"rho":0.012625557255448328,"breakevenPct":16.980228843320035},{"delta":0.4,"premium":2.7656344410876135,"strike":58.21752265861027,"iv":0.7268610271903324,"gamma":0.03533534743202417,"theta":-0.07396465256797584,"vega":0.057661631419939574,"rho":0.01452887255468045,"breakevenPct":13.647329667718765},{"delta":0.45,"premium":3.0205438066465256,"strike":56.329305135951664,"iv":0.662095166163142,"gamma":0.03971601208459214,"theta":-0.06958398791540786,"vega":0.05920996978851964,"rho":0.016425387549588832,"breakevenPct":10.603520206109193},{"delta":0.5,"premium":3.4137450199203188,"strike":54.63147410358566,"iv":0.620531673306773,"gamma":0.042217729083665334,"theta":-0.06641892430278885,"vega":0.059813545816733066,"rho":0.01822587385594386,"breakevenPct":8.17223094205364},{"delta":0.55,"premium":4.13585657370518,"strike":53.386454183266935,"iv":0.6341521912350598,"gamma":0.040250597609561754,"theta":-0.06614501992031872,"vega":0.058170119521912346,"rho":0.019797967605739555,"breakevenPct":7.197746472180614},{"delta":0.6,"premium":4.857968127490039,"strike":52.14143426294821,"iv":0.6477727091633466,"gamma":0.03828346613545817,"theta":-0.0658711155378486,"vega":0.05652669322709163,"rho":0.02137006135553525,"breakevenPct":6.223262002307591},{"delta":0.65,"premium":5.580079681274899,"strike":50.896414342629484,"iv":0.6613932270916335,"gamma":0.03631633466135458,"theta":-0.06559721115537849,"vega":0.05488326693227091,"rho":0.022942155105330944,"breakevenPct":5.248777532434566},{"delta":0.7,"premium":6.412461252324858,"strike":49.5660260384377,"iv":0.672363050216987,"gamma":0.033849783013019226,"theta":-0.06371618102913826,"vega":0.05213769373837571,"rho":0.024429567146528813,"breakevenPct":4.320699386437869},{"delta":0.75,"premium":7.528394296342218,"strike":48.01611903285803,"iv":0.6765168009919404,"gamma":0.030099008059516433,"theta":-0.05770254184748916,"vega":0.046558028518288906,"rho":0.025699226222760836,"breakevenPct":3.511951787551722},{"delta":0.8,"premium":8.644327340359578,"strike":46.46621202727837,"iv":0.680670551766894,"gamma":0.02634823310601364,"theta":-0.05168890266584005,"vega":0.040978363298202106,"rho":0.02696888529899286,"breakevenPct":2.703204188665575},{"delta":0.85,"premium":9.784950720242605,"strike":44.897649734647466,"iv":0.681574526156179,"gamma":0.02246019711902958,"theta":-0.04528764215314634,"vega":0.03512479150871874,"rho":0.028219443301570068,"breakevenPct":1.9057034194746088},{"delta":0.9,"premium":11.35811220621683,"strike":43.00227445034117,"iv":0.6255472327520849,"gamma":0.016167551175132674,"theta":-0.03209583017437452,"vega":0.02447278241091736,"rho":0.02913537879160185,"breakevenPct":1.3052304445732466}],"put":[{"delta":0.15,"premium":2.45,"strike":36.81187698853684,"iv":1.6850694018661316,"gamma":0.009369324224850319,"theta":-0.10031553568207989,"vega":0.035050030088604904,"rho":-0.008382729426561184,"breakevenPct":35.963702965827736},{"delta":0.2,"premium":2.5611430796791903,"strike":42.2228615935838,"iv":1.2887247543476128,"gamma":0.014693152040882777,"theta":-0.09116315185514173,"vega":0.0420376541777234,"rho":-0.01061312186337532,"breakevenPct":26.086994942406616},{"delta":0.25,"premium":2.794699211045365,"strike":45.823471400394475,"iv":1.0696112426035504,"gamma":0.019846942800788955,"theta":-0.08571656804733728,"vega":0.04774930966469428,"rho":-0.012932803425812324,"breakevenPct":19.812202405238327},{"delta":0.3,"premium":3.078229783037475,"strike":48.28895463510848,"iv":0.9418005917159764,"gamma":0.02477790927021696,"theta":-0.08157455621301775,"vega":0.052088560157790925,"rho":-0.015320529466137944,"breakevenPct":15.745946977131926},{"delta":0.35,"premium":3.4964217557251906,"strike":50.48664122137404,"iv":0.8491192748091603,"gamma":0.02861851145038168,"theta":-0.07893358778625954,"vega":0.05560610687022901,"rho":-0.017807410647934473,"breakevenPct":12.429706549293963},{"delta":0.4,"premium":4.2200222646310435,"strike":52.07697201017812,"iv":0.836110368956743,"gamma":0.029986195928753182,"theta":-0.0796969465648855,"vega":0.057260050890585244,"rho":-0.020519173098295748,"breakevenPct":10.81448053382952},{"delta":0.45,"premium":4.943622773536896,"strike":53.66730279898219,"iv":0.8231014631043257,"gamma":0.03135388040712468,"theta":-0.08046030534351145,"vega":0.05891399491094148,"rho":-0.02323093554865702,"breakevenPct":9.199254518365079},{"delta":0.5,"premium":5.715466926070039,"strike":55.262645914396884,"iv":0.8111336575875486,"gamma":0.03242645914396887,"theta":-0.08062723735408561,"vega":0.060084630350194554,"rho":-0.025978821311270908,"breakevenPct":7.664593760106497},{"delta":0.55,"premium":6.736867704280156,"strike":56.88391699092088,"iv":0.8045512970168612,"gamma":0.03197250324254215,"theta":-0.07770894941634242,"vega":0.058755188067444876,"rho":-0.028913567170598946,"breakevenPct":6.546684147147353},{"delta":0.6,"premium":7.758268482490271,"strike":58.50518806744488,"iv":0.7979689364461738,"gamma":0.031518547341115435,"theta":-0.07479066147859922,"vega":0.0574257457846952,"rho":-0.03184831302992698,"breakevenPct":5.428774534188211},{"delta":0.65,"premium":8.836962247585602,"strike":60.171202809482004,"iv":0.7926875329236173,"gamma":0.030897980684811237,"theta":-0.07169596136962247,"vega":0.05588498683055312,"rho":-0.03482707991387658,"breakevenPct":4.334251655057025},{"delta":0.7,"premium":10.592888498683052,"strike":62.36611062335382,"iv":0.8027841088674276,"gamma":0.028307989464442497,"theta":-0.06651597892888499,"vega":0.05184635645302898,"rho":-0.03832619788373751,"breakevenPct":3.516171962969132},{"delta":0.75,"premium":12.348814749780509,"strike":64.56101843722564,"iv":0.8128806848112379,"gamma":0.02571799824407375,"theta":-0.0613359964881475,"vega":0.04780772607550483,"rho":-0.04182531585359846,"breakevenPct":2.698092270881238},{"delta":0.8,"premium":15.111924119241195,"strike":67.710027100271,"iv":0.8367428184281842,"gamma":0.022002168021680216,"theta":-0.05417533875338753,"vega":0.041959349593495926,"rho":-0.04611088517540215,"breakevenPct":1.9789359280100383}]},"raw":{"call":[{"delta":0.15,"premium":1.0865022856576783,"strike":73.89570775526377,"iv":0.9590976087019595,"gamma":0.015416338952058442,"theta":-0.05917195948728885,"vega":0.03403121448262194,"rho":0.0053840043208235894,"breakevenPct":39.735762282745924},{"delta":0.2,"premium":1.676687667255921,"strike":72.20946380784022,"iv":1.0541684973728842,"gamma":0.01672987537295263,"theta":-0.07795819715923986,"vega":0.040694825062888074,"rho":0.007029861174913087,"breakevenPct":37.693163390041285},{"delta":0.25,"premium":2.266873048854163,"strike":70.52321986041667,"iv":1.149239386043809,"gamma":0.018043411793846813,"theta":-0.09674443483119086,"vega":0.047358435643154215,"rho":0.008675718029002584,"breakevenPct":35.65056449733665},{"delta":0.3,"premium":2.4541878493539464,"strike":64.72081004307026,"iv":0.9834223726118759,"gamma":0.023524281212582043,"theta":-0.0909865936294849,"vega":0.05239120529533579,"rho":0.010607608254758916,"breakevenPct":25.18635462620986},{"delta":0.35,"premium":2.521244810193012,"strike":60.25034598713252,"iv":0.7983633076385087,"gamma":0.03079295430672783,"theta":-0.07878337996519996,"vega":0.055998018462631444,"rho":0.012625557255448328,"breakevenPct":16.980228843320035},{"delta":0.4,"premium":2.7656344410876135,"strike":58.21752265861027,"iv":0.7268610271903324,"gamma":0.03533534743202417,"theta":-0.07396465256797584,"vega":0.057661631419939574,"rho":0.01452887255468045,"breakevenPct":13.647329667718765},{"delta":0.45,"premium":3.0205438066465256,"strike":56.329305135951664,"iv":0.662095166163142,"gamma":0.03971601208459214,"theta":-0.06958398791540786,"vega":0.05920996978851964,"rho":0.016425387549588832,"breakevenPct":10.603520206109193},{"delta":0.5,"premium":3.4137450199203188,"strike":54.63147410358566,"iv":0.620531673306773,"gamma":0.042217729083665334,"theta":-0.06641892430278885,"vega":0.059813545816733066,"rho":0.01822587385594386,"breakevenPct":8.17223094205364},{"delta":0.55,"premium":4.13585657370518,"strike":53.386454183266935,"iv":0.6341521912350598,"gamma":0.040250597609561754,"theta":-0.06614501992031872,"vega":0.058170119521912346,"rho":0.019797967605739555,"breakevenPct":7.197746472180614},{"delta":0.6,"premium":4.857968127490039,"strike":52.14143426294821,"iv":0.6477727091633466,"gamma":0.03828346613545817,"theta":-0.0658711155378486,"vega":0.05652669322709163,"rho":0.02137006135553525,"breakevenPct":6.223262002307591},{"delta":0.65,"premium":5.580079681274899,"strike":50.896414342629484,"iv":0.6613932270916335,"gamma":0.03631633466135458,"theta":-0.06559721115537849,"vega":0.05488326693227091,"rho":0.022942155105330944,"breakevenPct":5.248777532434566},{"delta":0.7,"premium":6.412461252324858,"strike":49.5660260384377,"iv":0.672363050216987,"gamma":0.033849783013019226,"theta":-0.06371618102913826,"vega":0.05213769373837571,"rho":0.024429567146528813,"breakevenPct":4.320699386437869},{"delta":0.75,"premium":7.528394296342218,"strike":48.01611903285803,"iv":0.6765168009919404,"gamma":0.030099008059516433,"theta":-0.05770254184748916,"vega":0.046558028518288906,"rho":0.025699226222760836,"breakevenPct":3.511951787551722},{"delta":0.8,"premium":8.644327340359578,"strike":46.46621202727837,"iv":0.680670551766894,"gamma":0.02634823310601364,"theta":-0.05168890266584005,"vega":0.040978363298202106,"rho":0.02696888529899286,"breakevenPct":2.703204188665575},{"delta":0.85,"premium":9.784950720242605,"strike":44.897649734647466,"iv":0.681574526156179,"gamma":0.02246019711902958,"theta":-0.04528764215314634,"vega":0.03512479150871874,"rho":0.028219443301570068,"breakevenPct":1.9057034194746088},{"delta":0.9,"premium":11.35811220621683,"strike":43.00227445034117,"iv":0.6255472327520849,"gamma":0.016167551175132674,"theta":-0.03209583017437452,"vega":0.02447278241091736,"rho":0.02913537879160185,"breakevenPct":1.3052304445732466}],"put":[{"delta":0.15,"premium":2.45,"strike":36.81187698853684,"iv":1.6850694018661316,"gamma":0.009369324224850319,"theta":-0.10031553568207989,"vega":0.035050030088604904,"rho":-0.008382729426561184,"breakevenPct":35.963702965827736},{"delta":0.2,"premium":2.5611430796791903,"strike":42.2228615935838,"iv":1.2887247543476128,"gamma":0.014693152040882777,"theta":-0.09116315185514173,"vega":0.0420376541777234,"rho":-0.01061312186337532,"breakevenPct":26.086994942406616},{"delta":0.25,"premium":2.794699211045365,"strike":45.823471400394475,"iv":1.0696112426035504,"gamma":0.019846942800788955,"theta":-0.08571656804733728,"vega":0.04774930966469428,"rho":-0.012932803425812324,"breakevenPct":19.812202405238327},{"delta":0.3,"premium":3.078229783037475,"strike":48.28895463510848,"iv":0.9418005917159764,"gamma":0.02477790927021696,"theta":-0.08157455621301775,"vega":0.052088560157790925,"rho":-0.015320529466137944,"breakevenPct":15.745946977131926},{"delta":0.35,"premium":3.4964217557251906,"strike":50.48664122137404,"iv":0.8491192748091603,"gamma":0.02861851145038168,"theta":-0.07893358778625954,"vega":0.05560610687022901,"rho":-0.017807410647934473,"breakevenPct":12.429706549293963},{"delta":0.4,"premium":4.2200222646310435,"strike":52.07697201017812,"iv":0.836110368956743,"gamma":0.029986195928753182,"theta":-0.0796969465648855,"vega":0.057260050890585244,"rho":-0.020519173098295748,"breakevenPct":10.81448053382952},{"delta":0.45,"premium":4.943622773536896,"strike":53.66730279898219,"iv":0.8231014631043257,"gamma":0.03135388040712468,"theta":-0.08046030534351145,"vega":0.05891399491094148,"rho":-0.02323093554865702,"breakevenPct":9.199254518365079},{"delta":0.5,"premium":5.715466926070039,"strike":55.262645914396884,"iv":0.8111336575875486,"gamma":0.03242645914396887,"theta":-0.08062723735408561,"vega":0.060084630350194554,"rho":-0.025978821311270908,"breakevenPct":7.664593760106497},{"delta":0.55,"premium":6.736867704280156,"strike":56.88391699092088,"iv":0.8045512970168612,"gamma":0.03197250324254215,"theta":-0.07770894941634242,"vega":0.058755188067444876,"rho":-0.028913567170598946,"breakevenPct":6.546684147147353},{"delta":0.6,"premium":7.758268482490271,"strike":58.50518806744488,"iv":0.7979689364461738,"gamma":0.031518547341115435,"theta":-0.07479066147859922,"vega":0.0574257457846952,"rho":-0.03184831302992698,"breakevenPct":5.428774534188211},{"delta":0.65,"premium":8.836962247585602,"strike":60.171202809482004,"iv":0.7926875329236173,"gamma":0.030897980684811237,"theta":-0.07169596136962247,"vega":0.05588498683055312,"rho":-0.03482707991387658,"breakevenPct":4.334251655057025},{"delta":0.7,"premium":10.592888498683052,"strike":62.36611062335382,"iv":0.8027841088674276,"gamma":0.028307989464442497,"theta":-0.06651597892888499,"vega":0.05184635645302898,"rho":-0.03832619788373751,"breakevenPct":3.516171962969132},{"delta":0.75,"premium":12.348814749780509,"strike":64.56101843722564,"iv":0.8128806848112379,"gamma":0.02571799824407375,"theta":-0.0613359964881475,"vega":0.04780772607550483,"rho":-0.04182531585359846,"breakevenPct":2.698092270881238},{"delta":0.8,"premium":15.111924119241195,"strike":67.710027100271,"iv":0.8367428184281842,"gamma":0.022002168021680216,"theta":-0.05417533875338753,"vega":0.041959349593495926,"rho":-0.04611088517540215,"breakevenPct":1.9789359280100383}]}},"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"}}