{"symbol":"COHU","url":"https://intraalpha.com/companies/COHU","capturedAt":"2026-10-22T11:18:20.740Z","state":"ready","quote":{"symbol":"COHU","last_price":52,"prev_close":52.74,"regular_close":55.29,"change":-0.74,"change_pct":-1.4031,"regular_change":2.55,"regular_change_pct":4.835,"extended_change":-3.29,"extended_change_pct":-5.9504,"bid":50,"ask":54.57,"bid_size":300,"ask_size":100,"volume":1190360,"vwap":55.393566,"open":54.48,"high":56.68,"low":53.96,"close":55.29,"trade_count":16419,"last_trade_at":"2026-10-22T11:09:36.778926874Z","last_quote_at":"2026-10-22T11:14:05.141361322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:18:02.299069785-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"COHU","fetched_at":"2026-10-22T11:18:17.248904+00:00","name":"Cohu Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Cohu, Inc. is engaged in semiconductor inspection and test equipment and printed circuit board (PCB) test equipment businesses in China, the United States, Taiwan, Malaysia, the Philippines, and internationally. The company is headquartered in Poway, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2617342000,"ebitda":12622000,"pe_ratio":null,"peg_ratio":1.154,"book_value":16.36,"dividend_per_share":null,"dividend_yield":null,"eps":-0.87,"revenue_ttm":522600000,"gross_profit_ttm":229688000,"profit_margin":-0.0743,"operating_margin_ttm":0.0062,"return_on_assets_ttm":-0.0178,"return_on_equity_ttm":-0.0484,"quarterly_earnings_growth":-0.843,"quarterly_revenue_growth":0.384,"analyst_target_price":70.88,"analyst_number":1,"beta":1.512,"fifty_two_week_high":75.72,"fifty_two_week_low":21.1,"fifty_day_ma":58.05,"two_hundred_day_ma":46.31,"shares_outstanding":47338400,"forward_pe":33.67,"price_to_sales":5.01,"price_to_book":3.941,"ev_to_revenue":5.51,"ev_to_ebitda":135.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:18:17.248904+00:00"},"optionObservedAt":"2026-10-21T19:57:57.140Z","bars":[{"c":56.78,"h":57.03,"l":56.25,"n":18,"o":57,"t":"2026-10-15T08:00:00Z","v":2060,"vw":56.653484},{"c":55.92,"h":56,"l":55.59,"n":109,"o":55.59,"t":"2026-10-15T11:35:00Z","v":628,"vw":55.805},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-15T11:45:00Z","v":500,"vw":56},{"c":55.29,"h":55.29,"l":55.29,"n":2,"o":55.29,"t":"2026-10-15T12:05:00Z","v":200,"vw":55.29},{"c":55,"h":55,"l":55,"n":47,"o":55,"t":"2026-10-15T12:30:00Z","v":2619,"vw":55},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-10-15T12:45:00Z","v":176,"vw":55.25},{"c":55.6,"h":55.6,"l":54.05,"n":11,"o":54.26,"t":"2026-10-15T13:00:00Z","v":586,"vw":54.798869},{"c":55.45,"h":55.6,"l":54.49,"n":13,"o":54.49,"t":"2026-10-15T13:05:00Z","v":1005,"vw":55.36205},{"c":52.97,"h":55.73,"l":52.97,"n":635,"o":55.73,"t":"2026-10-15T13:30:00Z","v":84008,"vw":54.772029},{"c":54.81,"h":54.85,"l":52.15,"n":456,"o":52.9,"t":"2026-10-15T13:35:00Z","v":27475,"vw":53.350077},{"c":54.78,"h":55.36,"l":54.151,"n":495,"o":54.57,"t":"2026-10-15T13:40:00Z","v":25711,"vw":55.024985},{"c":54.355,"h":54.85,"l":53.92,"n":213,"o":54.85,"t":"2026-10-15T13:45:00Z","v":9365,"vw":54.207893},{"c":52.53,"h":54.21,"l":52.53,"n":352,"o":54.2,"t":"2026-10-15T13:50:00Z","v":14846,"vw":53.470532},{"c":52.705,"h":52.865,"l":52.52,"n":287,"o":52.86,"t":"2026-10-15T13:55:00Z","v":16656,"vw":52.742149},{"c":52.98,"h":53.14,"l":52.52,"n":385,"o":52.52,"t":"2026-10-15T14:00:00Z","v":15334,"vw":52.837689},{"c":52.935,"h":53.275024,"l":52.65,"n":490,"o":52.78,"t":"2026-10-15T14:05:00Z","v":22165,"vw":53.088595},{"c":52.61,"h":53.22,"l":52.46,"n":321,"o":53.005,"t":"2026-10-15T14:10:00Z","v":14578,"vw":53.013142},{"c":53.055,"h":53.08,"l":52.47,"n":273,"o":52.635,"t":"2026-10-15T14:15:00Z","v":8751,"vw":52.740514},{"c":52.91,"h":53.45,"l":52.91,"n":484,"o":53.065,"t":"2026-10-15T14:20:00Z","v":23567,"vw":53.251411},{"c":53.24,"h":53.24,"l":52.82,"n":327,"o":52.82,"t":"2026-10-15T14:25:00Z","v":20225,"vw":53.022541},{"c":53.33,"h":53.33,"l":52.87,"n":333,"o":53.08,"t":"2026-10-15T14:30:00Z","v":12926,"vw":53.057212},{"c":53.39,"h":53.43,"l":52.9801,"n":357,"o":53.21,"t":"2026-10-15T14:35:00Z","v":15712,"vw":53.114944},{"c":54.57,"h":54.74,"l":53.18,"n":573,"o":53.37,"t":"2026-10-15T14:40:00Z","v":55067,"vw":54.15314},{"c":54.44,"h":55.18,"l":54.24,"n":438,"o":54.55,"t":"2026-10-15T14:45:00Z","v":35322,"vw":54.743971},{"c":54.235,"h":54.68,"l":54.16,"n":386,"o":54.44,"t":"2026-10-15T14:50:00Z","v":17270,"vw":54.360973},{"c":54.48,"h":54.66,"l":54.175,"n":494,"o":54.42,"t":"2026-10-15T14:55:00Z","v":39998,"vw":54.353346},{"c":54.365,"h":54.66,"l":54.055,"n":293,"o":54.455,"t":"2026-10-15T15:00:00Z","v":13651,"vw":54.287086},{"c":53.875,"h":54.27,"l":53.58,"n":355,"o":54.24,"t":"2026-10-15T15:05:00Z","v":25311,"vw":53.880428},{"c":54.27,"h":54.27,"l":53.81,"n":276,"o":53.835,"t":"2026-10-15T15:10:00Z","v":18003,"vw":53.927229},{"c":54.25,"h":54.49,"l":54.25,"n":265,"o":54.49,"t":"2026-10-15T15:15:00Z","v":9149,"vw":54.367256},{"c":53.81,"h":54.15,"l":53.805,"n":379,"o":54.15,"t":"2026-10-15T15:20:00Z","v":16857,"vw":53.974511},{"c":53.745,"h":53.895,"l":53.645,"n":254,"o":53.87,"t":"2026-10-15T15:25:00Z","v":9240,"vw":53.746716},{"c":53.71,"h":53.95,"l":53.62,"n":311,"o":53.745,"t":"2026-10-15T15:30:00Z","v":15453,"vw":53.80312},{"c":53.585,"h":53.82,"l":53.585,"n":225,"o":53.79,"t":"2026-10-15T15:35:00Z","v":8788,"vw":53.725782},{"c":53.635,"h":53.87,"l":53.61,"n":208,"o":53.615,"t":"2026-10-15T15:40:00Z","v":6222,"vw":53.720561},{"c":53.52,"h":53.66,"l":53.4,"n":334,"o":53.66,"t":"2026-10-15T15:45:00Z","v":24996,"vw":53.474047},{"c":53.71,"h":53.84,"l":53.42,"n":325,"o":53.52,"t":"2026-10-15T15:50:00Z","v":13271,"vw":53.586874},{"c":53.995,"h":54.175,"l":53.745,"n":407,"o":53.8,"t":"2026-10-15T15:55:00Z","v":21913,"vw":53.970991},{"c":53.93,"h":54.22,"l":53.92,"n":137,"o":54.18,"t":"2026-10-15T16:00:00Z","v":3327,"vw":54.10748},{"c":53.85,"h":54.03,"l":53.85,"n":115,"o":53.93,"t":"2026-10-15T16:05:00Z","v":4927,"vw":53.993954},{"c":53.845,"h":53.94,"l":53.74,"n":247,"o":53.81,"t":"2026-10-15T16:10:00Z","v":8469,"vw":53.846067},{"c":53.705,"h":53.84,"l":53.66,"n":160,"o":53.84,"t":"2026-10-15T16:15:00Z","v":4397,"vw":53.724359},{"c":53.585,"h":53.69,"l":53.36,"n":297,"o":53.58,"t":"2026-10-15T16:20:00Z","v":9615,"vw":53.550076},{"c":53.41,"h":53.48,"l":53.315,"n":216,"o":53.47,"t":"2026-10-15T16:25:00Z","v":7020,"vw":53.413296},{"c":53.54,"h":53.54,"l":53.315,"n":185,"o":53.42,"t":"2026-10-15T16:30:00Z","v":6001,"vw":53.403096},{"c":53.6,"h":53.8,"l":53.555,"n":175,"o":53.59,"t":"2026-10-15T16:35:00Z","v":5222,"vw":53.670781},{"c":53.52,"h":53.54,"l":53.35,"n":169,"o":53.54,"t":"2026-10-15T16:40:00Z","v":5228,"vw":53.422669},{"c":53.55,"h":53.605,"l":53.47,"n":145,"o":53.54,"t":"2026-10-15T16:45:00Z","v":3707,"vw":53.530263},{"c":53.35,"h":53.46,"l":53.205,"n":245,"o":53.42,"t":"2026-10-15T16:50:00Z","v":7979,"vw":53.328658},{"c":53.32,"h":53.41,"l":53.3,"n":211,"o":53.4,"t":"2026-10-15T16:55:00Z","v":9145,"vw":53.377845},{"c":53.295,"h":53.325,"l":53.155,"n":258,"o":53.29,"t":"2026-10-15T17:00:00Z","v":11338,"vw":53.230098},{"c":53.635,"h":53.635,"l":53.32,"n":168,"o":53.32,"t":"2026-10-15T17:05:00Z","v":3870,"vw":53.477189},{"c":53.615,"h":53.67,"l":53.57,"n":152,"o":53.67,"t":"2026-10-15T17:10:00Z","v":5931,"vw":53.607562},{"c":53.77,"h":53.82,"l":53.61,"n":181,"o":53.61,"t":"2026-10-15T17:15:00Z","v":5924,"vw":53.740517},{"c":53.965,"h":53.995,"l":53.82,"n":123,"o":53.825,"t":"2026-10-15T17:20:00Z","v":4648,"vw":53.902614},{"c":54.2931,"h":54.31,"l":53.88,"n":254,"o":54.02,"t":"2026-10-15T17:25:00Z","v":11263,"vw":54.066812},{"c":54.42,"h":54.51,"l":54.22,"n":161,"o":54.2201,"t":"2026-10-15T17:30:00Z","v":5353,"vw":54.409973},{"c":54.25,"h":54.48,"l":54.25,"n":148,"o":54.48,"t":"2026-10-15T17:35:00Z","v":5329,"vw":54.398441},{"c":54.31,"h":54.385,"l":54.24,"n":124,"o":54.24,"t":"2026-10-15T17:40:00Z","v":4395,"vw":54.307757},{"c":54.06,"h":54.19,"l":54.06,"n":149,"o":54.16,"t":"2026-10-15T17:45:00Z","v":4253,"vw":54.154624},{"c":53.98,"h":54.05,"l":53.925,"n":169,"o":54.03,"t":"2026-10-15T17:50:00Z","v":7961,"vw":53.960573},{"c":53.93,"h":53.975,"l":53.86,"n":74,"o":53.86,"t":"2026-10-15T17:55:00Z","v":2238,"vw":53.940536},{"c":53.72,"h":53.87,"l":53.69,"n":169,"o":53.86,"t":"2026-10-15T18:00:00Z","v":5590,"vw":53.799458},{"c":53.82,"h":53.85,"l":53.73,"n":204,"o":53.74,"t":"2026-10-15T18:05:00Z","v":7596,"vw":53.802862},{"c":53.755,"h":53.9,"l":53.73,"n":259,"o":53.9,"t":"2026-10-15T18:10:00Z","v":10440,"vw":53.822338},{"c":53.68,"h":53.85,"l":53.65,"n":217,"o":53.79,"t":"2026-10-15T18:15:00Z","v":8351,"vw":53.725492},{"c":53.54,"h":53.68,"l":53.54,"n":186,"o":53.68,"t":"2026-10-15T18:20:00Z","v":5399,"vw":53.615958},{"c":53.765,"h":53.765,"l":53.54,"n":233,"o":53.545,"t":"2026-10-15T18:25:00Z","v":10036,"vw":53.608748},{"c":53.6,"h":53.74,"l":53.5803,"n":180,"o":53.74,"t":"2026-10-15T18:30:00Z","v":11017,"vw":53.626189},{"c":53.64,"h":53.71,"l":53.6,"n":105,"o":53.63,"t":"2026-10-15T18:35:00Z","v":4244,"vw":53.652165},{"c":53.675,"h":53.885,"l":53.59,"n":363,"o":53.6,"t":"2026-10-15T18:40:00Z","v":15421,"vw":53.743684},{"c":53.815,"h":53.85,"l":53.72,"n":227,"o":53.735,"t":"2026-10-15T18:45:00Z","v":8158,"vw":53.772337},{"c":53.76,"h":53.815,"l":53.72,"n":176,"o":53.815,"t":"2026-10-15T18:50:00Z","v":4923,"vw":53.776956},{"c":54.03,"h":54.03,"l":53.76,"n":288,"o":53.76,"t":"2026-10-15T18:55:00Z","v":10735,"vw":53.861287},{"c":54.165,"h":54.27,"l":53.995,"n":184,"o":53.995,"t":"2026-10-15T19:00:00Z","v":5684,"vw":54.154368},{"c":53.93,"h":54.16,"l":53.82,"n":661,"o":54.145,"t":"2026-10-15T19:05:00Z","v":30727,"vw":54.005643},{"c":54.69,"h":54.69,"l":54.02,"n":381,"o":54.02,"t":"2026-10-15T19:10:00Z","v":16069,"vw":54.46953},{"c":55.205,"h":55.3,"l":54.72,"n":305,"o":54.72,"t":"2026-10-15T19:15:00Z","v":12631,"vw":54.936466},{"c":55.765,"h":55.765,"l":55.29,"n":420,"o":55.29,"t":"2026-10-15T19:20:00Z","v":19000,"vw":55.538404},{"c":55.2,"h":55.765,"l":55.2,"n":519,"o":55.765,"t":"2026-10-15T19:25:00Z","v":20823,"vw":55.512251},{"c":55.31,"h":55.52,"l":55.2,"n":561,"o":55.2,"t":"2026-10-15T19:30:00Z","v":26452,"vw":55.358525},{"c":55.245,"h":55.55,"l":55.23,"n":576,"o":55.3,"t":"2026-10-15T19:35:00Z","v":22615,"vw":55.351584},{"c":54.785,"h":55.21,"l":54.785,"n":805,"o":55.21,"t":"2026-10-15T19:40:00Z","v":39910,"vw":54.996129},{"c":54.849,"h":55.04,"l":54.72,"n":627,"o":54.785,"t":"2026-10-15T19:45:00Z","v":30069,"vw":54.84689},{"c":54.81,"h":54.935,"l":54.66,"n":1267,"o":54.85,"t":"2026-10-15T19:50:00Z","v":59591,"vw":54.782051},{"c":54.94,"h":55.22,"l":54.73,"n":2585,"o":54.76,"t":"2026-10-15T19:55:00Z","v":150068,"vw":55.011652},{"c":54.9,"h":54.9,"l":54.9,"n":17,"o":54.9,"t":"2026-10-15T20:00:00Z","v":160004,"vw":54.9},{"c":54.98,"h":54.98,"l":54.98,"n":3,"o":54.98,"t":"2026-10-15T23:20:00Z","v":106,"vw":54.98},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-16T12:55:00Z","v":185,"vw":53.79},{"c":54.35,"h":54.5,"l":54,"n":59,"o":54.5,"t":"2026-10-16T13:05:00Z","v":5232,"vw":54.217279},{"c":54.2,"h":54.2,"l":54,"n":34,"o":54.15,"t":"2026-10-16T13:10:00Z","v":4242,"vw":54.138081},{"c":54.3,"h":54.3,"l":54.05,"n":30,"o":54.05,"t":"2026-10-16T13:15:00Z","v":1680,"vw":54.125633},{"c":54.4,"h":54.4,"l":54,"n":22,"o":54.2,"t":"2026-10-16T13:20:00Z","v":975,"vw":54.198122},{"c":52.735,"h":53.855,"l":52.62,"n":148,"o":53.62,"t":"2026-10-16T13:30:00Z","v":20234,"vw":53.603713},{"c":52.83,"h":52.83,"l":52.495,"n":79,"o":52.495,"t":"2026-10-16T13:35:00Z","v":2270,"vw":52.566479},{"c":53.25,"h":53.25,"l":52.64,"n":52,"o":52.8,"t":"2026-10-16T13:40:00Z","v":2410,"vw":52.85109},{"c":53.07,"h":53.51,"l":53.07,"n":99,"o":53.31,"t":"2026-10-16T13:45:00Z","v":3130,"vw":53.29448},{"c":52.3,"h":53.05,"l":52.2059,"n":201,"o":53.05,"t":"2026-10-16T13:50:00Z","v":5821,"vw":52.570216},{"c":51.875,"h":52.32,"l":51.65,"n":356,"o":52.32,"t":"2026-10-16T13:55:00Z","v":28493,"vw":51.78465},{"c":51.87,"h":51.95,"l":51.57,"n":327,"o":51.8675,"t":"2026-10-16T14:00:00Z","v":14180,"vw":51.803704},{"c":51.81,"h":51.86,"l":51.56,"n":175,"o":51.86,"t":"2026-10-16T14:05:00Z","v":6311,"vw":51.744058},{"c":52.18,"h":52.18,"l":51.72,"n":166,"o":51.925,"t":"2026-10-16T14:10:00Z","v":8922,"vw":51.884392},{"c":52.12,"h":52.25,"l":52.08,"n":147,"o":52.22,"t":"2026-10-16T14:15:00Z","v":4490,"vw":52.181545},{"c":52.2,"h":52.2,"l":51.88,"n":134,"o":52.1,"t":"2026-10-16T14:20:00Z","v":9329,"vw":52.157616},{"c":52.13,"h":52.13,"l":51.91,"n":226,"o":52.06,"t":"2026-10-16T14:25:00Z","v":6623,"vw":52.009131},{"c":52.326,"h":52.36,"l":52.125,"n":89,"o":52.125,"t":"2026-10-16T14:30:00Z","v":3063,"vw":52.265623},{"c":52.6,"h":52.66,"l":52.375,"n":142,"o":52.375,"t":"2026-10-16T14:35:00Z","v":4867,"vw":52.547049},{"c":52.26,"h":52.46,"l":52.26,"n":125,"o":52.46,"t":"2026-10-16T14:40:00Z","v":4392,"vw":52.394242},{"c":52.26,"h":52.42,"l":52.23,"n":76,"o":52.33,"t":"2026-10-16T14:45:00Z","v":4299,"vw":52.289978},{"c":51.94,"h":52.325,"l":51.94,"n":228,"o":52.325,"t":"2026-10-16T14:50:00Z","v":7723,"vw":52.043638},{"c":52.06,"h":52.28,"l":52.05,"n":129,"o":52.05,"t":"2026-10-16T14:55:00Z","v":5036,"vw":52.122507},{"c":51.875,"h":52.04,"l":51.7,"n":230,"o":52.04,"t":"2026-10-16T15:00:00Z","v":9047,"vw":51.803504},{"c":51.42,"h":51.78,"l":51.42,"n":221,"o":51.78,"t":"2026-10-16T15:05:00Z","v":8453,"vw":51.590191},{"c":51.29,"h":51.5,"l":51.29,"n":168,"o":51.36,"t":"2026-10-16T15:10:00Z","v":6442,"vw":51.396191},{"c":51.25,"h":51.37,"l":51.16,"n":393,"o":51.37,"t":"2026-10-16T15:15:00Z","v":17076,"vw":51.245833},{"c":51.14,"h":51.39,"l":50.94,"n":334,"o":51.29,"t":"2026-10-16T15:20:00Z","v":12852,"vw":51.145485},{"c":51.44,"h":51.4472,"l":51.1001,"n":267,"o":51.19,"t":"2026-10-16T15:25:00Z","v":12624,"vw":51.304357},{"c":51.605,"h":51.675,"l":51.48,"n":257,"o":51.5,"t":"2026-10-16T15:30:00Z","v":14635,"vw":51.579909},{"c":51.6,"h":51.605,"l":51.39,"n":219,"o":51.605,"t":"2026-10-16T15:35:00Z","v":9720,"vw":51.507666},{"c":51.38,"h":51.54,"l":51.38,"n":163,"o":51.54,"t":"2026-10-16T15:40:00Z","v":3929,"vw":51.433333},{"c":51.21,"h":51.45,"l":51.21,"n":272,"o":51.45,"t":"2026-10-16T15:45:00Z","v":8532,"vw":51.300796},{"c":51.08,"h":51.22,"l":51.06,"n":247,"o":51.22,"t":"2026-10-16T15:50:00Z","v":10155,"vw":51.141281},{"c":51.27,"h":51.27,"l":51.08,"n":159,"o":51.125,"t":"2026-10-16T15:55:00Z","v":5076,"vw":51.165723},{"c":51.255,"h":51.355,"l":51.13,"n":334,"o":51.27,"t":"2026-10-16T16:00:00Z","v":10637,"vw":51.215464},{"c":50.89,"h":51.26,"l":50.89,"n":364,"o":51.19,"t":"2026-10-16T16:05:00Z","v":16571,"vw":51.079976},{"c":50.93,"h":50.95,"l":50.84,"n":256,"o":50.86,"t":"2026-10-16T16:10:00Z","v":12053,"vw":50.902185},{"c":50.905,"h":51.05,"l":50.84,"n":230,"o":50.97,"t":"2026-10-16T16:15:00Z","v":10503,"vw":50.958684},{"c":50.96,"h":51.1,"l":50.905,"n":135,"o":51.01,"t":"2026-10-16T16:20:00Z","v":4244,"vw":51.008527},{"c":51.24,"h":51.27,"l":50.94,"n":307,"o":50.9525,"t":"2026-10-16T16:25:00Z","v":14319,"vw":51.078568},{"c":50.89,"h":51.22,"l":50.89,"n":269,"o":51.21,"t":"2026-10-16T16:30:00Z","v":10553,"vw":51.066065},{"c":51.41,"h":51.47,"l":50.895,"n":180,"o":50.94,"t":"2026-10-16T16:35:00Z","v":8164,"vw":51.130846},{"c":50.9256,"h":51.47,"l":50.9256,"n":258,"o":51.3746,"t":"2026-10-16T16:40:00Z","v":7338,"vw":51.220909},{"c":50.74,"h":51.02,"l":50.7,"n":316,"o":51.02,"t":"2026-10-16T16:45:00Z","v":12564,"vw":50.869165},{"c":50.89,"h":50.97,"l":50.755,"n":306,"o":50.755,"t":"2026-10-16T16:50:00Z","v":12808,"vw":50.84369},{"c":50.83,"h":50.93,"l":50.79,"n":208,"o":50.88,"t":"2026-10-16T16:55:00Z","v":6903,"vw":50.834731},{"c":50.64,"h":50.835,"l":50.59,"n":292,"o":50.81,"t":"2026-10-16T17:00:00Z","v":9477,"vw":50.769722},{"c":50.8,"h":50.8,"l":50.55,"n":223,"o":50.605,"t":"2026-10-16T17:05:00Z","v":8559,"vw":50.694451},{"c":50.815,"h":50.9,"l":50.805,"n":224,"o":50.89,"t":"2026-10-16T17:10:00Z","v":5945,"vw":50.857478},{"c":50.56,"h":50.815,"l":50.55,"n":322,"o":50.815,"t":"2026-10-16T17:15:00Z","v":18538,"vw":50.628235},{"c":50.51,"h":50.56,"l":50.37,"n":318,"o":50.53,"t":"2026-10-16T17:20:00Z","v":12424,"vw":50.481838},{"c":50.91,"h":50.91,"l":50.45,"n":78,"o":50.57,"t":"2026-10-16T17:25:00Z","v":6163,"vw":50.593696},{"c":50.58,"h":50.7,"l":50.58,"n":103,"o":50.69,"t":"2026-10-16T17:30:00Z","v":2921,"vw":50.652148},{"c":50.66,"h":50.73,"l":50.505,"n":216,"o":50.52,"t":"2026-10-16T17:35:00Z","v":7252,"vw":50.617007},{"c":50.9046,"h":50.98,"l":50.66,"n":232,"o":50.66,"t":"2026-10-16T17:40:00Z","v":6679,"vw":50.841963},{"c":50.89,"h":51.135,"l":50.89,"n":232,"o":50.945,"t":"2026-10-16T17:45:00Z","v":15454,"vw":51.001174},{"c":50.93,"h":50.93,"l":50.78,"n":138,"o":50.785,"t":"2026-10-16T17:50:00Z","v":4315,"vw":50.878242},{"c":50.91,"h":50.975,"l":50.8,"n":149,"o":50.8,"t":"2026-10-16T17:55:00Z","v":5887,"vw":50.892167},{"c":50.735,"h":50.96,"l":50.66,"n":286,"o":50.96,"t":"2026-10-16T18:00:00Z","v":9408,"vw":50.821192},{"c":50.955,"h":51.04,"l":50.85,"n":145,"o":50.86,"t":"2026-10-16T18:05:00Z","v":4749,"vw":50.9094},{"c":50.989,"h":50.989,"l":50.89,"n":107,"o":50.93,"t":"2026-10-16T18:10:00Z","v":3264,"vw":50.919735},{"c":50.84,"h":50.99,"l":50.84,"n":202,"o":50.98,"t":"2026-10-16T18:15:00Z","v":5958,"vw":50.902319},{"c":50.98,"h":50.98,"l":50.815,"n":125,"o":50.815,"t":"2026-10-16T18:20:00Z","v":2478,"vw":50.886758},{"c":51.2,"h":51.2,"l":50.98,"n":151,"o":50.98,"t":"2026-10-16T18:25:00Z","v":4689,"vw":51.070403},{"c":51.15,"h":51.21,"l":51.06,"n":179,"o":51.19,"t":"2026-10-16T18:30:00Z","v":5334,"vw":51.132653},{"c":51.08,"h":51.15,"l":51.04,"n":212,"o":51.1,"t":"2026-10-16T18:35:00Z","v":5702,"vw":51.100213},{"c":50.954,"h":51.02,"l":50.86,"n":203,"o":51.02,"t":"2026-10-16T18:40:00Z","v":5224,"vw":50.934912},{"c":50.74,"h":50.98,"l":50.74,"n":217,"o":50.96,"t":"2026-10-16T18:45:00Z","v":6036,"vw":50.893422},{"c":50.675,"h":50.76,"l":50.66,"n":113,"o":50.76,"t":"2026-10-16T18:50:00Z","v":2690,"vw":50.701783},{"c":50.73,"h":50.745,"l":50.62,"n":167,"o":50.675,"t":"2026-10-16T18:55:00Z","v":4701,"vw":50.695575},{"c":50.87,"h":50.88,"l":50.71,"n":302,"o":50.71,"t":"2026-10-16T19:00:00Z","v":9428,"vw":50.801159},{"c":50.83,"h":51.035,"l":50.605,"n":351,"o":50.89,"t":"2026-10-16T19:05:00Z","v":11645,"vw":50.844297},{"c":51.22,"h":51.22,"l":50.83,"n":234,"o":50.83,"t":"2026-10-16T19:10:00Z","v":6581,"vw":51.021994},{"c":51.16,"h":51.2444,"l":51.03,"n":348,"o":51.15,"t":"2026-10-16T19:15:00Z","v":11659,"vw":51.130869},{"c":51.2,"h":51.24,"l":51.0741,"n":255,"o":51.175,"t":"2026-10-16T19:20:00Z","v":8168,"vw":51.177974},{"c":51.25,"h":51.27,"l":51.16,"n":384,"o":51.215,"t":"2026-10-16T19:25:00Z","v":11036,"vw":51.211133},{"c":50.8,"h":51.33,"l":50.8,"n":467,"o":51.235,"t":"2026-10-16T19:30:00Z","v":16376,"vw":51.168447},{"c":50.675,"h":50.83,"l":50.67,"n":253,"o":50.79,"t":"2026-10-16T19:35:00Z","v":6599,"vw":50.721277},{"c":50.345,"h":50.79,"l":50.345,"n":486,"o":50.76,"t":"2026-10-16T19:40:00Z","v":14875,"vw":50.641196},{"c":50.44,"h":50.46,"l":50.27,"n":533,"o":50.38,"t":"2026-10-16T19:45:00Z","v":18927,"vw":50.366177},{"c":50.75,"h":51.01,"l":50.47,"n":1002,"o":50.47,"t":"2026-10-16T19:50:00Z","v":55090,"vw":50.742229},{"c":50.79,"h":51.045,"l":50.75,"n":1579,"o":50.75,"t":"2026-10-16T19:55:00Z","v":73394,"vw":50.83025},{"c":51.4103,"h":51.4103,"l":50.81,"n":34,"o":50.81,"t":"2026-10-16T20:00:00Z","v":144136,"vw":50.810417},{"c":50.96,"h":50.96,"l":50.96,"n":20,"o":50.96,"t":"2026-10-16T20:15:00Z","v":472,"vw":50.96},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-10-16T21:35:00Z","v":100,"vw":50.39},{"c":50.94,"h":50.94,"l":50.94,"n":1,"o":50.94,"t":"2026-10-16T23:45:00Z","v":104,"vw":50.94},{"c":54,"h":54,"l":54,"n":9,"o":54,"t":"2026-10-19T08:00:00Z","v":496,"vw":54},{"c":52.94,"h":52.94,"l":52.94,"n":17,"o":52.94,"t":"2026-10-19T08:05:00Z","v":250,"vw":52.94},{"c":53.2,"h":53.2,"l":53.2,"n":2,"o":53.2,"t":"2026-10-19T08:30:00Z","v":244,"vw":53.2},{"c":53.79,"h":53.79,"l":53.49,"n":5,"o":53.49,"t":"2026-10-19T10:40:00Z","v":302,"vw":53.677218},{"c":53.41,"h":53.41,"l":53.41,"n":1,"o":53.41,"t":"2026-10-19T11:25:00Z","v":465,"vw":53.41},{"c":52.69,"h":52.69,"l":52.69,"n":2,"o":52.69,"t":"2026-10-19T11:30:00Z","v":230,"vw":52.69},{"c":53.1,"h":53.15,"l":53.1,"n":19,"o":53.1,"t":"2026-10-19T11:50:00Z","v":809,"vw":53.11},{"c":54.16,"h":54.16,"l":54.16,"n":1,"o":54.16,"t":"2026-10-19T12:25:00Z","v":200,"vw":54.16},{"c":53.08,"h":53.08,"l":53.08,"n":3,"o":53.08,"t":"2026-10-19T13:25:00Z","v":207,"vw":53.08},{"c":52.68,"h":53.78,"l":52.34,"n":316,"o":53.33,"t":"2026-10-19T13:30:00Z","v":38038,"vw":53.137725},{"c":52.805,"h":52.88,"l":52.36,"n":235,"o":52.88,"t":"2026-10-19T13:35:00Z","v":10863,"vw":52.562946},{"c":52.89,"h":53.01,"l":52.33,"n":158,"o":52.845,"t":"2026-10-19T13:40:00Z","v":5710,"vw":52.628005},{"c":53.145,"h":53.4899,"l":52.76,"n":191,"o":52.83,"t":"2026-10-19T13:45:00Z","v":7935,"vw":53.12922},{"c":53.025,"h":53.33,"l":52.915,"n":94,"o":53.13,"t":"2026-10-19T13:50:00Z","v":6740,"vw":53.13607},{"c":52.92,"h":53.172,"l":52.58,"n":154,"o":52.995,"t":"2026-10-19T13:55:00Z","v":9281,"vw":52.771276},{"c":52.6,"h":53.02,"l":52.49,"n":229,"o":53.02,"t":"2026-10-19T14:00:00Z","v":8720,"vw":52.767704},{"c":53.37,"h":53.38,"l":52.775,"n":110,"o":52.775,"t":"2026-10-19T14:05:00Z","v":8859,"vw":52.973931},{"c":53.28,"h":53.34,"l":53,"n":148,"o":53,"t":"2026-10-19T14:10:00Z","v":6958,"vw":53.164174},{"c":53.785,"h":54,"l":53.525,"n":183,"o":53.53,"t":"2026-10-19T14:15:00Z","v":8305,"vw":53.792552},{"c":54.11,"h":54.11,"l":53.755,"n":195,"o":53.84,"t":"2026-10-19T14:20:00Z","v":7030,"vw":53.897011},{"c":54.055,"h":54.2123,"l":53.95,"n":202,"o":54.1,"t":"2026-10-19T14:25:00Z","v":9035,"vw":54.066462},{"c":53.72,"h":54.03,"l":53.64,"n":196,"o":53.985,"t":"2026-10-19T14:30:00Z","v":7779,"vw":53.826498},{"c":53.69,"h":53.9,"l":53.55,"n":213,"o":53.73,"t":"2026-10-19T14:35:00Z","v":6629,"vw":53.733219},{"c":54.07,"h":54.085,"l":53.694,"n":189,"o":53.7499,"t":"2026-10-19T14:40:00Z","v":5420,"vw":53.908248},{"c":54.07,"h":54.37,"l":54.07,"n":170,"o":54.21,"t":"2026-10-19T14:45:00Z","v":5097,"vw":54.268211},{"c":54.29,"h":54.372,"l":54.23,"n":137,"o":54.23,"t":"2026-10-19T14:50:00Z","v":2930,"vw":54.297042},{"c":54.07,"h":54.37,"l":54.07,"n":197,"o":54.29,"t":"2026-10-19T14:55:00Z","v":8579,"vw":54.167545},{"c":54.42,"h":54.42,"l":54.06,"n":241,"o":54.06,"t":"2026-10-19T15:00:00Z","v":7468,"vw":54.25708},{"c":54.66,"h":54.71,"l":54.42,"n":336,"o":54.42,"t":"2026-10-19T15:05:00Z","v":14818,"vw":54.541979},{"c":54.605,"h":54.67,"l":54.41,"n":178,"o":54.605,"t":"2026-10-19T15:10:00Z","v":5960,"vw":54.573996},{"c":54.685,"h":54.78,"l":54.53,"n":230,"o":54.7,"t":"2026-10-19T15:15:00Z","v":8872,"vw":54.646107},{"c":54.891,"h":54.891,"l":54.52,"n":251,"o":54.645,"t":"2026-10-19T15:20:00Z","v":12905,"vw":54.652553},{"c":54.96,"h":54.98,"l":54.8,"n":149,"o":54.85,"t":"2026-10-19T15:25:00Z","v":6033,"vw":54.881995},{"c":54.865,"h":54.865,"l":54.72,"n":196,"o":54.85,"t":"2026-10-19T15:30:00Z","v":4976,"vw":54.813033},{"c":55.23,"h":55.23,"l":54.98,"n":156,"o":54.99,"t":"2026-10-19T15:35:00Z","v":5583,"vw":55.086121},{"c":54.91,"h":55.12,"l":54.91,"n":113,"o":55.005,"t":"2026-10-19T15:40:00Z","v":4017,"vw":55.012484},{"c":54.78,"h":54.93,"l":54.72,"n":242,"o":54.93,"t":"2026-10-19T15:45:00Z","v":8202,"vw":54.845908},{"c":54.595,"h":54.86,"l":54.595,"n":156,"o":54.86,"t":"2026-10-19T15:50:00Z","v":7807,"vw":54.745565},{"c":54.65,"h":54.84,"l":54.53,"n":193,"o":54.6,"t":"2026-10-19T15:55:00Z","v":7740,"vw":54.658847},{"c":54.865,"h":54.88,"l":54.49,"n":199,"o":54.645,"t":"2026-10-19T16:00:00Z","v":9536,"vw":54.71497},{"c":55.03,"h":55.12,"l":54.75,"n":285,"o":54.85,"t":"2026-10-19T16:05:00Z","v":11186,"vw":54.929572},{"c":55.1,"h":55.13,"l":55.01,"n":161,"o":55.01,"t":"2026-10-19T16:10:00Z","v":4815,"vw":55.085222},{"c":54.67,"h":55.05,"l":54.65,"n":197,"o":55.005,"t":"2026-10-19T16:15:00Z","v":8314,"vw":54.905777},{"c":54.67,"h":54.675,"l":54.58,"n":65,"o":54.665,"t":"2026-10-19T16:20:00Z","v":2678,"vw":54.652892},{"c":54.78,"h":54.89,"l":54.69,"n":205,"o":54.78,"t":"2026-10-19T16:25:00Z","v":7360,"vw":54.773718},{"c":54.595,"h":54.75,"l":54.5,"n":127,"o":54.75,"t":"2026-10-19T16:30:00Z","v":5722,"vw":54.627164},{"c":54.6,"h":54.69,"l":54.595,"n":87,"o":54.595,"t":"2026-10-19T16:35:00Z","v":4261,"vw":54.606056},{"c":54.76,"h":54.82,"l":54.6,"n":273,"o":54.7,"t":"2026-10-19T16:40:00Z","v":9199,"vw":54.713799},{"c":54.24,"h":54.76,"l":54.22,"n":361,"o":54.76,"t":"2026-10-19T16:45:00Z","v":17782,"vw":54.486808},{"c":54.21,"h":54.29,"l":54.21,"n":142,"o":54.21,"t":"2026-10-19T16:50:00Z","v":4902,"vw":54.220191},{"c":54.35,"h":54.43,"l":54.215,"n":269,"o":54.215,"t":"2026-10-19T16:55:00Z","v":10322,"vw":54.351847},{"c":54.34,"h":54.385,"l":54.22,"n":233,"o":54.29,"t":"2026-10-19T17:00:00Z","v":6153,"vw":54.295587},{"c":54.16,"h":54.335,"l":54.16,"n":172,"o":54.335,"t":"2026-10-19T17:05:00Z","v":4859,"vw":54.287169},{"c":54.34,"h":54.34,"l":54.215,"n":153,"o":54.23,"t":"2026-10-19T17:10:00Z","v":3368,"vw":54.265339},{"c":54.33,"h":54.48,"l":54.33,"n":268,"o":54.33,"t":"2026-10-19T17:15:00Z","v":10372,"vw":54.389698},{"c":54.24,"h":54.36,"l":54.22,"n":173,"o":54.3,"t":"2026-10-19T17:20:00Z","v":6560,"vw":54.286642},{"c":54.345,"h":54.44,"l":54.34,"n":96,"o":54.34,"t":"2026-10-19T17:25:00Z","v":2287,"vw":54.388333},{"c":54.235,"h":54.44,"l":54.235,"n":241,"o":54.335,"t":"2026-10-19T17:30:00Z","v":9289,"vw":54.324452},{"c":54.2,"h":54.235,"l":54.13,"n":239,"o":54.235,"t":"2026-10-19T17:35:00Z","v":9202,"vw":54.196213},{"c":54,"h":54.14,"l":53.93,"n":267,"o":54.13,"t":"2026-10-19T17:40:00Z","v":11753,"vw":53.995445},{"c":53.81,"h":53.9,"l":53.76,"n":112,"o":53.9,"t":"2026-10-19T17:45:00Z","v":3045,"vw":53.839106},{"c":53.71,"h":53.82,"l":53.65,"n":138,"o":53.81,"t":"2026-10-19T17:50:00Z","v":4190,"vw":53.728395},{"c":53.88,"h":53.88,"l":53.57,"n":154,"o":53.64,"t":"2026-10-19T17:55:00Z","v":3830,"vw":53.695777},{"c":53.85,"h":54,"l":53.85,"n":114,"o":53.92,"t":"2026-10-19T18:00:00Z","v":3143,"vw":53.958626},{"c":53.7445,"h":53.835,"l":53.7445,"n":74,"o":53.835,"t":"2026-10-19T18:05:00Z","v":2252,"vw":53.802589},{"c":54.1,"h":54.14,"l":53.72,"n":167,"o":53.72,"t":"2026-10-19T18:10:00Z","v":6178,"vw":53.942301},{"c":53.98,"h":54.13,"l":53.98,"n":134,"o":54.13,"t":"2026-10-19T18:15:00Z","v":2825,"vw":54.08008},{"c":53.94,"h":54.03,"l":53.93,"n":164,"o":54.03,"t":"2026-10-19T18:20:00Z","v":5432,"vw":53.951815},{"c":53.95,"h":54.04,"l":53.79,"n":568,"o":53.925,"t":"2026-10-19T18:25:00Z","v":36145,"vw":53.936826},{"c":53.865,"h":53.93,"l":53.855,"n":132,"o":53.855,"t":"2026-10-19T18:30:00Z","v":3269,"vw":53.891818},{"c":54.07,"h":54.07,"l":53.785,"n":346,"o":53.86,"t":"2026-10-19T18:35:00Z","v":17422,"vw":53.908303},{"c":54.09,"h":54.18,"l":54.02,"n":144,"o":54.02,"t":"2026-10-19T18:40:00Z","v":5796,"vw":54.128946},{"c":54.11,"h":54.2,"l":54.11,"n":140,"o":54.15,"t":"2026-10-19T18:45:00Z","v":3784,"vw":54.158455},{"c":54.11,"h":54.19,"l":54.08,"n":212,"o":54.18,"t":"2026-10-19T18:50:00Z","v":7534,"vw":54.138998},{"c":54.14,"h":54.14,"l":54.06,"n":144,"o":54.13,"t":"2026-10-19T18:55:00Z","v":4118,"vw":54.106154},{"c":54.23,"h":54.295,"l":54.17,"n":219,"o":54.17,"t":"2026-10-19T19:00:00Z","v":7070,"vw":54.232554},{"c":54.125,"h":54.3,"l":54.1,"n":175,"o":54.3,"t":"2026-10-19T19:05:00Z","v":5866,"vw":54.166696},{"c":54.215,"h":54.28,"l":54.14,"n":114,"o":54.14,"t":"2026-10-19T19:10:00Z","v":3545,"vw":54.192523},{"c":54.28,"h":54.28,"l":54.155,"n":272,"o":54.2199,"t":"2026-10-19T19:15:00Z","v":7752,"vw":54.220926},{"c":54.55,"h":54.55,"l":54.28,"n":330,"o":54.28,"t":"2026-10-19T19:20:00Z","v":10906,"vw":54.425895},{"c":54.275,"h":54.6,"l":54.26,"n":294,"o":54.4701,"t":"2026-10-19T19:25:00Z","v":11940,"vw":54.439944},{"c":54.321,"h":54.42,"l":54.175,"n":276,"o":54.24,"t":"2026-10-19T19:30:00Z","v":10768,"vw":54.313824},{"c":54.57,"h":54.59,"l":54.365,"n":272,"o":54.365,"t":"2026-10-19T19:35:00Z","v":10365,"vw":54.502838},{"c":54.5,"h":54.63,"l":54.47,"n":448,"o":54.535,"t":"2026-10-19T19:40:00Z","v":18899,"vw":54.559712},{"c":54.375,"h":54.575,"l":54.375,"n":421,"o":54.47,"t":"2026-10-19T19:45:00Z","v":22152,"vw":54.475145},{"c":53.89,"h":54.37,"l":53.88,"n":520,"o":54.36,"t":"2026-10-19T19:50:00Z","v":23396,"vw":54.081442},{"c":53.895,"h":54.09,"l":53.73,"n":1455,"o":53.92,"t":"2026-10-19T19:55:00Z","v":65743,"vw":53.849551},{"c":53.87,"h":53.87,"l":53.87,"n":38,"o":53.87,"t":"2026-10-19T20:00:00Z","v":533308,"vw":53.87},{"c":54.1,"h":54.5,"l":53.92,"n":35,"o":53.92,"t":"2026-10-19T20:30:00Z","v":1254,"vw":54.143343},{"c":53.99,"h":53.99,"l":53.99,"n":2,"o":53.99,"t":"2026-10-19T20:40:00Z","v":500,"vw":53.99},{"c":54.94,"h":54.94,"l":54.81,"n":12,"o":54.81,"t":"2026-10-19T22:55:00Z","v":446,"vw":54.896784},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-19T23:15:00Z","v":200,"vw":54},{"c":53.12,"h":53.12,"l":53.12,"n":9,"o":53.12,"t":"2026-10-20T08:00:00Z","v":1108,"vw":53.12},{"c":53.5,"h":53.5,"l":53.5,"n":4,"o":53.5,"t":"2026-10-20T09:00:00Z","v":107,"vw":53.5},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-10-20T09:10:00Z","v":295,"vw":52.01},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-10-20T09:55:00Z","v":200,"vw":52.8},{"c":52.25,"h":52.28,"l":52.25,"n":10,"o":52.25,"t":"2026-10-20T11:35:00Z","v":1401,"vw":52.25384},{"c":52.1149,"h":52.1172,"l":52.1149,"n":2,"o":52.1172,"t":"2026-10-20T12:00:00Z","v":550,"vw":52.115945},{"c":51.675,"h":52.58,"l":51.48,"n":142,"o":52.58,"t":"2026-10-20T13:30:00Z","v":17756,"vw":52.395785},{"c":51.61,"h":52.27,"l":51.3606,"n":92,"o":51.51,"t":"2026-10-20T13:35:00Z","v":3857,"vw":51.791414},{"c":50.71,"h":51.62,"l":50.71,"n":124,"o":51.61,"t":"2026-10-20T13:40:00Z","v":4945,"vw":51.103897},{"c":51.2301,"h":51.2301,"l":50.54,"n":97,"o":50.54,"t":"2026-10-20T13:45:00Z","v":3060,"vw":50.684117},{"c":51.51,"h":51.51,"l":51.0073,"n":58,"o":51.06,"t":"2026-10-20T13:50:00Z","v":3488,"vw":51.139425},{"c":52.32,"h":52.32,"l":51.6728,"n":125,"o":51.6728,"t":"2026-10-20T13:55:00Z","v":5156,"vw":52.053588},{"c":52.085,"h":52.59,"l":52.085,"n":95,"o":52.315,"t":"2026-10-20T14:00:00Z","v":3471,"vw":52.370319},{"c":52.52,"h":52.99,"l":52.42,"n":83,"o":52.42,"t":"2026-10-20T14:05:00Z","v":2235,"vw":52.625403},{"c":52.62,"h":52.68,"l":52.52,"n":77,"o":52.53,"t":"2026-10-20T14:10:00Z","v":2415,"vw":52.615608},{"c":52.96,"h":53.025,"l":52.805,"n":133,"o":52.84,"t":"2026-10-20T14:15:00Z","v":3678,"vw":52.904667},{"c":53.18,"h":53.18,"l":52.85,"n":105,"o":52.945,"t":"2026-10-20T14:20:00Z","v":3540,"vw":52.986882},{"c":53.775,"h":53.81,"l":53.225,"n":121,"o":53.225,"t":"2026-10-20T14:25:00Z","v":3756,"vw":53.539167},{"c":53.315,"h":54.1505,"l":53.315,"n":171,"o":53.9,"t":"2026-10-20T14:30:00Z","v":4921,"vw":53.842857},{"c":53.25,"h":53.33,"l":53.05,"n":34,"o":53.25,"t":"2026-10-20T14:35:00Z","v":6577,"vw":53.165687},{"c":53.42,"h":53.47,"l":53.245,"n":69,"o":53.245,"t":"2026-10-20T14:40:00Z","v":2200,"vw":53.412167},{"c":53.34,"h":53.48,"l":53.23,"n":55,"o":53.48,"t":"2026-10-20T14:45:00Z","v":1338,"vw":53.40375},{"c":53.51,"h":53.51,"l":53.285,"n":105,"o":53.29,"t":"2026-10-20T14:50:00Z","v":3786,"vw":53.422601},{"c":53.505,"h":53.52,"l":53.505,"n":28,"o":53.505,"t":"2026-10-20T14:55:00Z","v":796,"vw":53.51},{"c":53.495,"h":53.645,"l":53.32,"n":184,"o":53.505,"t":"2026-10-20T15:00:00Z","v":6805,"vw":53.460546},{"c":53.41,"h":53.43,"l":53.22,"n":171,"o":53.22,"t":"2026-10-20T15:05:00Z","v":9690,"vw":53.349097},{"c":52.8875,"h":53.44,"l":52.88,"n":272,"o":53.31,"t":"2026-10-20T15:10:00Z","v":12142,"vw":53.248402},{"c":53.345,"h":53.43,"l":52.97,"n":202,"o":53,"t":"2026-10-20T15:15:00Z","v":5096,"vw":53.117868},{"c":53.325,"h":53.4,"l":53.2113,"n":82,"o":53.2113,"t":"2026-10-20T15:20:00Z","v":1901,"vw":53.336716},{"c":53.32,"h":53.36,"l":53.32,"n":36,"o":53.36,"t":"2026-10-20T15:25:00Z","v":915,"vw":53.35},{"c":53.0034,"h":53.35,"l":53.0034,"n":75,"o":53.25,"t":"2026-10-20T15:30:00Z","v":3830,"vw":53.099459},{"c":52.9,"h":53.09,"l":52.9,"n":53,"o":53.065,"t":"2026-10-20T15:35:00Z","v":1625,"vw":53.026989},{"c":53.29,"h":53.29,"l":52.95,"n":97,"o":52.95,"t":"2026-10-20T15:40:00Z","v":2606,"vw":53.113211},{"c":53.1321,"h":53.16,"l":53.03,"n":52,"o":53.095,"t":"2026-10-20T15:45:00Z","v":1195,"vw":53.094228},{"c":53.35,"h":53.35,"l":53.045,"n":64,"o":53.1354,"t":"2026-10-20T15:50:00Z","v":1995,"vw":53.216806},{"c":53.21,"h":53.325,"l":53.21,"n":52,"o":53.325,"t":"2026-10-20T15:55:00Z","v":1200,"vw":53.298555},{"c":53.355,"h":53.475,"l":53.355,"n":83,"o":53.37,"t":"2026-10-20T16:00:00Z","v":2395,"vw":53.414286},{"c":53.365,"h":53.365,"l":53.365,"n":17,"o":53.365,"t":"2026-10-20T16:05:00Z","v":581,"vw":53.365},{"c":53.27,"h":53.365,"l":53.19,"n":86,"o":53.365,"t":"2026-10-20T16:10:00Z","v":2221,"vw":53.284637},{"c":53.17,"h":53.33,"l":53.14,"n":200,"o":53.33,"t":"2026-10-20T16:15:00Z","v":10016,"vw":53.217694},{"c":53.415,"h":53.45,"l":53.17,"n":58,"o":53.18,"t":"2026-10-20T16:20:00Z","v":1871,"vw":53.311667},{"c":53.43,"h":53.43,"l":53.42,"n":14,"o":53.42,"t":"2026-10-20T16:25:00Z","v":755,"vw":53.424931},{"c":53.435,"h":53.5177,"l":53.425,"n":14,"o":53.5177,"t":"2026-10-20T16:30:00Z","v":456,"vw":53.459233},{"c":53.57,"h":53.62,"l":53.52,"n":87,"o":53.52,"t":"2026-10-20T16:35:00Z","v":1908,"vw":53.581364},{"c":53.33,"h":53.57,"l":53.29,"n":101,"o":53.57,"t":"2026-10-20T16:40:00Z","v":3280,"vw":53.518},{"c":53.345,"h":53.36,"l":53.345,"n":57,"o":53.36,"t":"2026-10-20T16:45:00Z","v":822,"vw":53.351603},{"c":53.165,"h":53.335,"l":53.09,"n":104,"o":53.335,"t":"2026-10-20T16:50:00Z","v":3025,"vw":53.208968},{"c":53.14,"h":53.165,"l":53.09,"n":88,"o":53.165,"t":"2026-10-20T16:55:00Z","v":2296,"vw":53.131918},{"c":53.04,"h":53.16,"l":53.04,"n":97,"o":53.15,"t":"2026-10-20T17:00:00Z","v":2168,"vw":53.093986},{"c":53.005,"h":53.145,"l":53.005,"n":101,"o":53.075,"t":"2026-10-20T17:05:00Z","v":2252,"vw":53.056105},{"c":53.2349,"h":53.2349,"l":53,"n":95,"o":53,"t":"2026-10-20T17:10:00Z","v":3175,"vw":53.068546},{"c":53.185,"h":53.26,"l":53.175,"n":52,"o":53.26,"t":"2026-10-20T17:15:00Z","v":1593,"vw":53.187764},{"c":53.25,"h":53.335,"l":53.25,"n":75,"o":53.27,"t":"2026-10-20T17:20:00Z","v":2125,"vw":53.2853},{"c":53.375,"h":53.41,"l":53.255,"n":64,"o":53.3,"t":"2026-10-20T17:25:00Z","v":5812,"vw":53.279211},{"c":53.48,"h":53.48,"l":53.38,"n":39,"o":53.38,"t":"2026-10-20T17:30:00Z","v":1442,"vw":53.426709},{"c":53.5,"h":53.5,"l":53.445,"n":47,"o":53.46,"t":"2026-10-20T17:35:00Z","v":2473,"vw":53.463095},{"c":53.28,"h":53.5,"l":53.28,"n":137,"o":53.425,"t":"2026-10-20T17:40:00Z","v":3371,"vw":53.415449},{"c":53.18,"h":53.21,"l":53.18,"n":53,"o":53.21,"t":"2026-10-20T17:45:00Z","v":1136,"vw":53.193077},{"c":53.34,"h":53.34,"l":53.23,"n":91,"o":53.23,"t":"2026-10-20T17:50:00Z","v":2084,"vw":53.263581},{"c":53.3,"h":53.3,"l":53.3,"n":16,"o":53.3,"t":"2026-10-20T17:55:00Z","v":361,"vw":53.3},{"c":53.51,"h":53.51,"l":53.34,"n":127,"o":53.38,"t":"2026-10-20T18:00:00Z","v":4453,"vw":53.433122},{"c":53.43,"h":53.525,"l":53.35,"n":63,"o":53.495,"t":"2026-10-20T18:05:00Z","v":2989,"vw":53.469527},{"c":53.385,"h":53.48,"l":53.34,"n":123,"o":53.455,"t":"2026-10-20T18:10:00Z","v":3726,"vw":53.399639},{"c":53.24,"h":53.4,"l":53.24,"n":88,"o":53.4,"t":"2026-10-20T18:15:00Z","v":1641,"vw":53.35},{"c":53.19,"h":53.2721,"l":53.19,"n":117,"o":53.265,"t":"2026-10-20T18:20:00Z","v":2294,"vw":53.240257},{"c":53.425,"h":53.425,"l":53.19,"n":107,"o":53.19,"t":"2026-10-20T18:25:00Z","v":3484,"vw":53.315769},{"c":53.325,"h":53.365,"l":53.29,"n":73,"o":53.35,"t":"2026-10-20T18:30:00Z","v":1998,"vw":53.346318},{"c":53.19,"h":53.31,"l":53.16,"n":77,"o":53.31,"t":"2026-10-20T18:35:00Z","v":2324,"vw":53.238572},{"c":53.15,"h":53.26,"l":53.14,"n":67,"o":53.18,"t":"2026-10-20T18:40:00Z","v":1823,"vw":53.202778},{"c":53.3484,"h":53.3484,"l":53.17,"n":97,"o":53.22,"t":"2026-10-20T18:45:00Z","v":2026,"vw":53.265923},{"c":53.255,"h":53.27,"l":53.255,"n":43,"o":53.27,"t":"2026-10-20T18:50:00Z","v":1514,"vw":53.257925},{"c":53.3175,"h":53.35,"l":53.26,"n":122,"o":53.27,"t":"2026-10-20T18:55:00Z","v":2082,"vw":53.32275},{"c":53.34,"h":53.41,"l":53.34,"n":76,"o":53.38,"t":"2026-10-20T19:00:00Z","v":2665,"vw":53.360294},{"c":53.475,"h":53.475,"l":53.325,"n":149,"o":53.325,"t":"2026-10-20T19:05:00Z","v":3018,"vw":53.395604},{"c":53.41,"h":53.44,"l":53.39,"n":101,"o":53.44,"t":"2026-10-20T19:10:00Z","v":2863,"vw":53.428289},{"c":53.415,"h":53.45,"l":53.365,"n":147,"o":53.38,"t":"2026-10-20T19:15:00Z","v":4656,"vw":53.402713},{"c":53.31,"h":53.415,"l":53.305,"n":168,"o":53.415,"t":"2026-10-20T19:20:00Z","v":3810,"vw":53.372144},{"c":53.345,"h":53.42,"l":53.28,"n":239,"o":53.33,"t":"2026-10-20T19:25:00Z","v":9543,"vw":53.355445},{"c":53.285,"h":53.3976,"l":53.26,"n":161,"o":53.31,"t":"2026-10-20T19:30:00Z","v":5928,"vw":53.342335},{"c":52.995,"h":53.285,"l":52.99,"n":167,"o":53.285,"t":"2026-10-20T19:35:00Z","v":5142,"vw":53.100706},{"c":53.15,"h":53.265,"l":52.982,"n":244,"o":52.995,"t":"2026-10-20T19:40:00Z","v":8719,"vw":53.160834},{"c":52.835,"h":53.2,"l":52.67,"n":183,"o":53.2,"t":"2026-10-20T19:45:00Z","v":8480,"vw":52.984375},{"c":53.09,"h":53.14,"l":52.84,"n":449,"o":52.89,"t":"2026-10-20T19:50:00Z","v":19325,"vw":53.021643},{"c":52.72,"h":53.12,"l":52.675,"n":1263,"o":53.11,"t":"2026-10-20T19:55:00Z","v":71050,"vw":52.793684},{"c":52.74,"h":52.74,"l":52.74,"n":36,"o":52.74,"t":"2026-10-20T20:00:00Z","v":168478,"vw":52.74},{"c":52.76,"h":52.76,"l":51.5,"n":6,"o":51.5,"t":"2026-10-20T20:25:00Z","v":499,"vw":51.92},{"c":55.25,"h":55.25,"l":54.17,"n":3,"o":54.17,"t":"2026-10-20T22:30:00Z","v":201,"vw":54.71},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-10-21T10:35:00Z","v":101,"vw":53.9},{"c":53.8,"h":53.8,"l":53.8,"n":4,"o":53.8,"t":"2026-10-21T11:10:00Z","v":188,"vw":53.8},{"c":53.98,"h":54.17,"l":53.98,"n":5,"o":54.17,"t":"2026-10-21T12:00:00Z","v":776,"vw":54.096355},{"c":54.87,"h":54.87,"l":54.87,"n":4,"o":54.87,"t":"2026-10-21T12:05:00Z","v":818,"vw":54.87},{"c":54.1,"h":54.15,"l":54.1,"n":10,"o":54.15,"t":"2026-10-21T12:50:00Z","v":452,"vw":54.125},{"c":53.8,"h":54.02,"l":53.8,"n":21,"o":54.02,"t":"2026-10-21T12:55:00Z","v":1120,"vw":53.843},{"c":54.33,"h":54.33,"l":54.33,"n":5,"o":54.33,"t":"2026-10-21T13:10:00Z","v":302,"vw":54.33},{"c":54.5,"h":54.69,"l":54.5,"n":7,"o":54.6,"t":"2026-10-21T13:25:00Z","v":873,"vw":54.572539},{"c":54.335,"h":54.97,"l":54.335,"n":242,"o":54.48,"t":"2026-10-21T13:30:00Z","v":23925,"vw":54.56449},{"c":54.86,"h":55.23,"l":54.74,"n":220,"o":54.87,"t":"2026-10-21T13:35:00Z","v":12727,"vw":54.974568},{"c":54.73,"h":54.995,"l":54.56,"n":113,"o":54.98,"t":"2026-10-21T13:40:00Z","v":7082,"vw":54.771415},{"c":55.005,"h":55.27,"l":54.71,"n":165,"o":54.735,"t":"2026-10-21T13:45:00Z","v":14301,"vw":54.99238},{"c":54.75,"h":55.005,"l":54.48,"n":195,"o":54.81,"t":"2026-10-21T13:50:00Z","v":6679,"vw":54.649225},{"c":54.755,"h":54.79,"l":54.64,"n":87,"o":54.71,"t":"2026-10-21T13:55:00Z","v":2950,"vw":54.732811},{"c":54.9,"h":54.92,"l":54.58,"n":127,"o":54.75,"t":"2026-10-21T14:00:00Z","v":6015,"vw":54.714886},{"c":54.405,"h":54.845,"l":54.39,"n":117,"o":54.845,"t":"2026-10-21T14:05:00Z","v":3952,"vw":54.588758},{"c":54.285,"h":54.371,"l":53.96,"n":86,"o":54.13,"t":"2026-10-21T14:10:00Z","v":2738,"vw":54.242103},{"c":54.215,"h":54.4499,"l":54,"n":89,"o":54.275,"t":"2026-10-21T14:15:00Z","v":4294,"vw":54.258693},{"c":54.835,"h":54.93,"l":54.105,"n":251,"o":54.105,"t":"2026-10-21T14:20:00Z","v":7907,"vw":54.561754},{"c":54.7,"h":54.91,"l":54.7,"n":48,"o":54.91,"t":"2026-10-21T14:25:00Z","v":2398,"vw":54.726356},{"c":55.146,"h":55.155,"l":54.555,"n":172,"o":54.61,"t":"2026-10-21T14:30:00Z","v":5830,"vw":54.887839},{"c":54.915,"h":55.12,"l":54.88,"n":130,"o":55.11,"t":"2026-10-21T14:35:00Z","v":3437,"vw":55.029687},{"c":54.98,"h":54.98,"l":54.68,"n":245,"o":54.935,"t":"2026-10-21T14:40:00Z","v":6637,"vw":54.848127},{"c":55.215,"h":55.215,"l":54.83,"n":127,"o":54.89,"t":"2026-10-21T14:45:00Z","v":4066,"vw":55.019146},{"c":54.97,"h":55.22,"l":54.965,"n":103,"o":55.22,"t":"2026-10-21T14:50:00Z","v":7149,"vw":55.022405},{"c":54.9,"h":55,"l":54.89,"n":71,"o":54.98,"t":"2026-10-21T14:55:00Z","v":1855,"vw":54.947},{"c":54.945,"h":55.09,"l":54.87,"n":82,"o":54.965,"t":"2026-10-21T15:00:00Z","v":2656,"vw":54.945357},{"c":54.98,"h":54.995,"l":54.92,"n":99,"o":54.95,"t":"2026-10-21T15:05:00Z","v":3000,"vw":54.953804},{"c":55.19,"h":55.345,"l":55.08,"n":244,"o":55.08,"t":"2026-10-21T15:10:00Z","v":10924,"vw":55.263735},{"c":55.2,"h":55.497,"l":55.1275,"n":206,"o":55.3428,"t":"2026-10-21T15:15:00Z","v":10106,"vw":55.342432},{"c":55.14,"h":55.24,"l":55.115,"n":85,"o":55.115,"t":"2026-10-21T15:20:00Z","v":3734,"vw":55.189042},{"c":55.34,"h":55.47,"l":55.2,"n":142,"o":55.2,"t":"2026-10-21T15:25:00Z","v":3960,"vw":55.326297},{"c":55.28,"h":55.34,"l":55.195,"n":117,"o":55.34,"t":"2026-10-21T15:30:00Z","v":5547,"vw":55.282695},{"c":55.535,"h":55.55,"l":55.38,"n":107,"o":55.4,"t":"2026-10-21T15:35:00Z","v":2572,"vw":55.503846},{"c":55.59,"h":55.65,"l":55.47,"n":159,"o":55.54,"t":"2026-10-21T15:40:00Z","v":4362,"vw":55.558121},{"c":55.745,"h":55.815,"l":55.66,"n":158,"o":55.66,"t":"2026-10-21T15:45:00Z","v":9897,"vw":55.758323},{"c":55.675,"h":55.8,"l":55.65,"n":72,"o":55.74,"t":"2026-10-21T15:50:00Z","v":2690,"vw":55.741076},{"c":55.74,"h":55.8,"l":55.7,"n":200,"o":55.7,"t":"2026-10-21T15:55:00Z","v":10655,"vw":55.741399},{"c":55.58,"h":55.705,"l":55.56,"n":87,"o":55.705,"t":"2026-10-21T16:00:00Z","v":6707,"vw":55.624942},{"c":55.485,"h":55.59,"l":55.39,"n":115,"o":55.58,"t":"2026-10-21T16:05:00Z","v":4203,"vw":55.470423},{"c":55.56,"h":55.56,"l":55.38,"n":133,"o":55.38,"t":"2026-10-21T16:10:00Z","v":4006,"vw":55.462367},{"c":55.42,"h":55.58,"l":55.42,"n":96,"o":55.56,"t":"2026-10-21T16:15:00Z","v":3488,"vw":55.512955},{"c":55.475,"h":55.475,"l":55.4539,"n":55,"o":55.475,"t":"2026-10-21T16:20:00Z","v":1476,"vw":55.471835},{"c":55.29,"h":55.385,"l":55.23,"n":100,"o":55.37,"t":"2026-10-21T16:25:00Z","v":3209,"vw":55.315542},{"c":55.41,"h":55.41,"l":55.17,"n":92,"o":55.32,"t":"2026-10-21T16:30:00Z","v":2658,"vw":55.254146},{"c":55.96,"h":56.095,"l":55.15,"n":301,"o":55.15,"t":"2026-10-21T16:35:00Z","v":12771,"vw":55.587496},{"c":55.62,"h":55.89,"l":55.58,"n":87,"o":55.89,"t":"2026-10-21T16:40:00Z","v":2628,"vw":55.690632},{"c":55.615,"h":55.74,"l":55.61,"n":59,"o":55.61,"t":"2026-10-21T16:45:00Z","v":1897,"vw":55.683783},{"c":55.64,"h":55.7,"l":55.57,"n":106,"o":55.66,"t":"2026-10-21T16:50:00Z","v":3899,"vw":55.632939},{"c":55.645,"h":55.685,"l":55.62,"n":45,"o":55.66,"t":"2026-10-21T16:55:00Z","v":2379,"vw":55.651489},{"c":55.602,"h":55.73,"l":55.595,"n":158,"o":55.63,"t":"2026-10-21T17:00:00Z","v":8187,"vw":55.645306},{"c":55.835,"h":55.84,"l":55.65,"n":109,"o":55.66,"t":"2026-10-21T17:05:00Z","v":4965,"vw":55.749004},{"c":55.76,"h":55.91,"l":55.76,"n":93,"o":55.83,"t":"2026-10-21T17:10:00Z","v":4189,"vw":55.790139},{"c":55.9113,"h":55.9113,"l":55.775,"n":78,"o":55.775,"t":"2026-10-21T17:15:00Z","v":3256,"vw":55.827304},{"c":55.79,"h":55.935,"l":55.79,"n":115,"o":55.92,"t":"2026-10-21T17:20:00Z","v":4956,"vw":55.884265},{"c":55.93,"h":55.93,"l":55.74,"n":147,"o":55.8,"t":"2026-10-21T17:25:00Z","v":4598,"vw":55.801502},{"c":55.735,"h":55.94,"l":55.72,"n":274,"o":55.915,"t":"2026-10-21T17:30:00Z","v":11618,"vw":55.864658},{"c":55.74,"h":55.83,"l":55.7094,"n":36,"o":55.83,"t":"2026-10-21T17:35:00Z","v":863,"vw":55.782039},{"c":55.67,"h":55.77,"l":55.67,"n":99,"o":55.71,"t":"2026-10-21T17:40:00Z","v":4052,"vw":55.719285},{"c":55.9,"h":55.9,"l":55.65,"n":159,"o":55.71,"t":"2026-10-21T17:45:00Z","v":6882,"vw":55.734843},{"c":55.75,"h":55.93,"l":55.75,"n":172,"o":55.845,"t":"2026-10-21T17:50:00Z","v":6776,"vw":55.89163},{"c":55.845,"h":55.95,"l":55.745,"n":94,"o":55.755,"t":"2026-10-21T17:55:00Z","v":4230,"vw":55.86974},{"c":55.785,"h":55.845,"l":55.65,"n":257,"o":55.845,"t":"2026-10-21T18:00:00Z","v":8773,"vw":55.711217},{"c":55.79,"h":55.82,"l":55.755,"n":94,"o":55.81,"t":"2026-10-21T18:05:00Z","v":3610,"vw":55.788953},{"c":55.81,"h":55.84,"l":55.795,"n":104,"o":55.795,"t":"2026-10-21T18:10:00Z","v":8176,"vw":55.815549},{"c":55.805,"h":55.8666,"l":55.805,"n":87,"o":55.8666,"t":"2026-10-21T18:15:00Z","v":3601,"vw":55.815993},{"c":55.64,"h":55.805,"l":55.585,"n":193,"o":55.805,"t":"2026-10-21T18:20:00Z","v":9803,"vw":55.675088},{"c":55.75,"h":55.7825,"l":55.64,"n":131,"o":55.64,"t":"2026-10-21T18:25:00Z","v":4395,"vw":55.720078},{"c":55.88,"h":55.91,"l":55.75,"n":179,"o":55.75,"t":"2026-10-21T18:30:00Z","v":5889,"vw":55.826726},{"c":56.145,"h":56.195,"l":55.85,"n":200,"o":55.85,"t":"2026-10-21T18:35:00Z","v":8700,"vw":56.053786},{"c":56.51,"h":56.53,"l":56.14,"n":249,"o":56.1788,"t":"2026-10-21T18:40:00Z","v":16708,"vw":56.296349},{"c":56.24,"h":56.68,"l":56.2,"n":462,"o":56.455,"t":"2026-10-21T18:45:00Z","v":29260,"vw":56.493863},{"c":56.24,"h":56.24,"l":56.04,"n":222,"o":56.11,"t":"2026-10-21T18:50:00Z","v":7917,"vw":56.138135},{"c":55.95,"h":56.19,"l":55.93,"n":273,"o":56.19,"t":"2026-10-21T18:55:00Z","v":12117,"vw":56.024169},{"c":55.63,"h":55.92,"l":55.36,"n":572,"o":55.92,"t":"2026-10-21T19:00:00Z","v":41412,"vw":55.661057},{"c":55.42,"h":55.66,"l":55.375,"n":293,"o":55.65,"t":"2026-10-21T19:05:00Z","v":13453,"vw":55.503414},{"c":55.535,"h":55.55,"l":55.3,"n":209,"o":55.46,"t":"2026-10-21T19:10:00Z","v":8908,"vw":55.457468},{"c":55.615,"h":55.665,"l":55.55,"n":276,"o":55.58,"t":"2026-10-21T19:15:00Z","v":13918,"vw":55.602673},{"c":55.42,"h":55.58,"l":55.415,"n":386,"o":55.55,"t":"2026-10-21T19:20:00Z","v":19228,"vw":55.515291},{"c":55.72,"h":55.72,"l":55.465,"n":219,"o":55.55,"t":"2026-10-21T19:25:00Z","v":8476,"vw":55.564397},{"c":55.4375,"h":55.73,"l":55.34,"n":347,"o":55.69,"t":"2026-10-21T19:30:00Z","v":19007,"vw":55.573336},{"c":55.38,"h":55.6,"l":55.33,"n":334,"o":55.5,"t":"2026-10-21T19:35:00Z","v":17524,"vw":55.488923},{"c":55.37,"h":55.445,"l":55.2325,"n":454,"o":55.37,"t":"2026-10-21T19:40:00Z","v":23173,"vw":55.323943},{"c":55.485,"h":55.49,"l":55.28,"n":401,"o":55.38,"t":"2026-10-21T19:45:00Z","v":18819,"vw":55.385297},{"c":55.25,"h":55.45,"l":55.165,"n":825,"o":55.45,"t":"2026-10-21T19:50:00Z","v":48115,"vw":55.302929},{"c":55.28,"h":55.42,"l":55.19,"n":1623,"o":55.27,"t":"2026-10-21T19:55:00Z","v":99226,"vw":55.264904},{"c":55.29,"h":55.29,"l":55.29,"n":35,"o":55.29,"t":"2026-10-21T20:00:00Z","v":318264,"vw":55.29},{"c":55.1,"h":55.1,"l":55.1,"n":20,"o":55.1,"t":"2026-10-21T21:30:00Z","v":999,"vw":55.1},{"c":55.45,"h":55.46,"l":55.45,"n":15,"o":55.45,"t":"2026-10-21T21:35:00Z","v":1110,"vw":55.451089},{"c":55.3,"h":55.31,"l":55.3,"n":2,"o":55.31,"t":"2026-10-21T21:50:00Z","v":292,"vw":55.306233},{"c":52.77,"h":52.77,"l":52.77,"n":2,"o":52.77,"t":"2026-10-22T08:15:00Z","v":132,"vw":52.77},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-22T08:20:00Z","v":200,"vw":52},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-22T09:10:00Z","v":175,"vw":52.2},{"c":53.38,"h":53.38,"l":53.13,"n":2,"o":53.13,"t":"2026-10-22T09:35:00Z","v":255,"vw":53.281961},{"c":52,"h":52,"l":50,"n":6,"o":50,"t":"2026-10-22T11:05:00Z","v":686,"vw":50.752599}],"history":[{"c":25.18,"h":25.205,"l":24.77,"n":6483,"o":25.15,"t":"2024-10-21T04:00:00Z","v":288017,"vw":25.062517},{"c":24.73,"h":25.17,"l":24.72,"n":4704,"o":25.06,"t":"2024-10-22T04:00:00Z","v":145767,"vw":24.869232},{"c":24.61,"h":24.92,"l":24.25,"n":6075,"o":24.72,"t":"2024-10-23T04:00:00Z","v":250075,"vw":24.599644},{"c":25.23,"h":25.26,"l":24.56,"n":8285,"o":24.84,"t":"2024-10-24T04:00:00Z","v":313729,"vw":24.996274},{"c":25.89,"h":26.4,"l":25.46,"n":6354,"o":25.46,"t":"2024-10-25T04:00:00Z","v":216109,"vw":26.037244},{"c":26.47,"h":26.56,"l":25.725,"n":9133,"o":25.89,"t":"2024-10-28T04:00:00Z","v":350789,"vw":26.343794},{"c":26.55,"h":26.73,"l":26.25,"n":8425,"o":26.32,"t":"2024-10-29T04:00:00Z","v":348284,"vw":26.505257},{"c":25.95,"h":26.67,"l":25.895,"n":7031,"o":26.04,"t":"2024-10-30T04:00:00Z","v":327688,"vw":26.066282},{"c":24.92,"h":26.09,"l":24.66,"n":9229,"o":26.09,"t":"2024-10-31T04:00:00Z","v":435539,"vw":25.004481},{"c":27.35,"h":28.75,"l":25.95,"n":14068,"o":26.33,"t":"2024-11-01T04:00:00Z","v":745009,"vw":27.372858},{"c":26.51,"h":27.34,"l":26.35,"n":9291,"o":27.17,"t":"2024-11-04T05:00:00Z","v":458490,"vw":26.763382},{"c":27.55,"h":27.94,"l":26.36,"n":8957,"o":26.51,"t":"2024-11-05T05:00:00Z","v":421040,"vw":27.460323},{"c":28.57,"h":29.42,"l":28.4,"n":9707,"o":28.67,"t":"2024-11-06T05:00:00Z","v":507689,"vw":28.743752},{"c":28.4,"h":28.99,"l":28.2705,"n":8024,"o":28.81,"t":"2024-11-07T05:00:00Z","v":332014,"vw":28.515088},{"c":28.27,"h":28.31,"l":27.795,"n":5861,"o":28.15,"t":"2024-11-08T05:00:00Z","v":299668,"vw":28.133749},{"c":27.86,"h":28.27,"l":27.38,"n":7098,"o":28.23,"t":"2024-11-11T05:00:00Z","v":257109,"vw":27.726479},{"c":26.94,"h":28,"l":26.875,"n":5801,"o":27.6,"t":"2024-11-12T05:00:00Z","v":265844,"vw":27.169364},{"c":25.87,"h":26.89,"l":25.78,"n":5308,"o":26.89,"t":"2024-11-13T05:00:00Z","v":239595,"vw":26.071291},{"c":25.43,"h":27.01,"l":25.22,"n":6643,"o":26.25,"t":"2024-11-14T05:00:00Z","v":293005,"vw":25.627808},{"c":24.99,"h":25.49,"l":24.675,"n":7670,"o":25.19,"t":"2024-11-15T05:00:00Z","v":393781,"vw":25.005682},{"c":25.36,"h":25.47,"l":24.9,"n":6751,"o":24.95,"t":"2024-11-18T05:00:00Z","v":287132,"vw":25.264289},{"c":25.36,"h":25.51,"l":24.98,"n":6795,"o":25.12,"t":"2024-11-19T05:00:00Z","v":272640,"vw":25.319707},{"c":25.53,"h":25.65,"l":25.14,"n":7500,"o":25.2,"t":"2024-11-20T05:00:00Z","v":289854,"vw":25.447667},{"c":26.1,"h":26.33,"l":25.48,"n":5659,"o":25.81,"t":"2024-11-21T05:00:00Z","v":208141,"vw":26.043208},{"c":26.65,"h":26.76,"l":25.965,"n":6199,"o":26.05,"t":"2024-11-22T05:00:00Z","v":252514,"vw":26.590444},{"c":27.07,"h":27.4,"l":26.81,"n":5984,"o":27.02,"t":"2024-11-25T05:00:00Z","v":290359,"vw":27.112222},{"c":25.85,"h":27.175,"l":25.77,"n":5510,"o":27.1,"t":"2024-11-26T05:00:00Z","v":189350,"vw":26.038443},{"c":25.98,"h":26.23,"l":25.45,"n":7094,"o":25.96,"t":"2024-11-27T05:00:00Z","v":276175,"vw":25.859038},{"c":26.4,"h":26.91,"l":26.18,"n":3191,"o":26.21,"t":"2024-11-29T05:00:00Z","v":124843,"vw":26.417442},{"c":27.87,"h":28.15,"l":26.01,"n":10196,"o":26.43,"t":"2024-12-02T05:00:00Z","v":336755,"vw":27.587436},{"c":27.05,"h":27.72,"l":26.92,"n":7322,"o":27.59,"t":"2024-12-03T05:00:00Z","v":279523,"vw":27.180353},{"c":26.8,"h":27.62,"l":26.54,"n":5444,"o":27.4,"t":"2024-12-04T05:00:00Z","v":238912,"vw":26.961068},{"c":26.23,"h":26.72,"l":25.94,"n":6623,"o":26.72,"t":"2024-12-05T05:00:00Z","v":276579,"vw":26.22607},{"c":26.54,"h":26.61,"l":26.14,"n":7566,"o":26.14,"t":"2024-12-06T05:00:00Z","v":251547,"vw":26.417852},{"c":27.46,"h":28.03,"l":26.53,"n":7861,"o":26.67,"t":"2024-12-09T05:00:00Z","v":295004,"vw":27.526444},{"c":27.05,"h":27.72,"l":26.66,"n":6766,"o":27.68,"t":"2024-12-10T05:00:00Z","v":247644,"vw":27.026668},{"c":26.92,"h":27.47,"l":26.75,"n":6701,"o":27.23,"t":"2024-12-11T05:00:00Z","v":309983,"vw":26.990226},{"c":27.24,"h":27.73,"l":26.66,"n":6184,"o":26.73,"t":"2024-12-12T05:00:00Z","v":232852,"vw":27.20876},{"c":27.16,"h":27.68,"l":26.64,"n":7131,"o":27.23,"t":"2024-12-13T05:00:00Z","v":265887,"vw":27.033765},{"c":27.75,"h":28.215,"l":26.91,"n":6924,"o":27.12,"t":"2024-12-16T05:00:00Z","v":275988,"vw":27.705923},{"c":27.41,"h":29.075,"l":27.18,"n":8629,"o":28.17,"t":"2024-12-17T05:00:00Z","v":374912,"vw":27.532475},{"c":26.28,"h":28.73,"l":26.07,"n":9160,"o":27.69,"t":"2024-12-18T05:00:00Z","v":495225,"vw":27.089559},{"c":25.55,"h":26.53,"l":25.41,"n":7599,"o":26.29,"t":"2024-12-19T05:00:00Z","v":276365,"vw":25.786234},{"c":25.28,"h":25.86,"l":24.76,"n":6003,"o":25.21,"t":"2024-12-20T05:00:00Z","v":955655,"vw":25.291736},{"c":26.34,"h":26.38,"l":25.355,"n":6841,"o":25.46,"t":"2024-12-23T05:00:00Z","v":268914,"vw":26.158277},{"c":26.83,"h":26.8392,"l":26.03,"n":2688,"o":26.35,"t":"2024-12-24T05:00:00Z","v":109800,"vw":26.699997},{"c":27.45,"h":27.645,"l":26.3637,"n":5254,"o":26.56,"t":"2024-12-26T05:00:00Z","v":192502,"vw":27.337877},{"c":26.83,"h":27.44,"l":26.49,"n":4800,"o":27.24,"t":"2024-12-27T05:00:00Z","v":153564,"vw":26.798707},{"c":26.42,"h":26.46,"l":25.72,"n":4440,"o":26.4,"t":"2024-12-30T05:00:00Z","v":290985,"vw":26.270519},{"c":26.7,"h":27.1,"l":26.42,"n":4693,"o":26.65,"t":"2024-12-31T05:00:00Z","v":390581,"vw":26.747837},{"c":26.45,"h":27.515,"l":26.25,"n":6414,"o":26.84,"t":"2025-01-02T05:00:00Z","v":286533,"vw":26.507403},{"c":26.86,"h":26.975,"l":26.27,"n":5081,"o":26.75,"t":"2025-01-03T05:00:00Z","v":184503,"vw":26.727076},{"c":27.44,"h":28.0299,"l":27.19,"n":6572,"o":27.19,"t":"2025-01-06T05:00:00Z","v":303344,"vw":27.557525},{"c":27.2,"h":28.02,"l":27.08,"n":6509,"o":27.54,"t":"2025-01-07T05:00:00Z","v":260996,"vw":27.369298},{"c":26.37,"h":27.44,"l":25.56,"n":6671,"o":27,"t":"2025-01-08T05:00:00Z","v":283230,"vw":26.273341},{"c":25.39,"h":25.865,"l":25.22,"n":5143,"o":25.78,"t":"2025-01-10T05:00:00Z","v":257917,"vw":25.468112},{"c":23.63,"h":24.64,"l":23.45,"n":9665,"o":23.84,"t":"2025-01-13T05:00:00Z","v":496675,"vw":23.781414},{"c":24,"h":24.05,"l":23.15,"n":7793,"o":23.68,"t":"2025-01-14T05:00:00Z","v":457313,"vw":23.814756},{"c":24.22,"h":24.95,"l":24.1,"n":6808,"o":24.65,"t":"2025-01-15T05:00:00Z","v":339383,"vw":24.34809},{"c":24.24,"h":25.22,"l":24.19,"n":7190,"o":24.73,"t":"2025-01-16T05:00:00Z","v":367589,"vw":24.513299},{"c":24.4,"h":24.8225,"l":24.25,"n":6683,"o":24.62,"t":"2025-01-17T05:00:00Z","v":374423,"vw":24.453427},{"c":24.87,"h":25.425,"l":24.3445,"n":6793,"o":24.71,"t":"2025-01-21T05:00:00Z","v":376607,"vw":24.950985},{"c":24.53,"h":25.36,"l":24.35,"n":6478,"o":24.91,"t":"2025-01-22T05:00:00Z","v":330954,"vw":24.64216},{"c":24.47,"h":24.75,"l":24.105,"n":7627,"o":24.22,"t":"2025-01-23T05:00:00Z","v":418397,"vw":24.468775},{"c":23.95,"h":24.495,"l":23.795,"n":6687,"o":24.4,"t":"2025-01-24T05:00:00Z","v":322123,"vw":24.012824},{"c":22.45,"h":23.5,"l":22.1307,"n":10374,"o":23.22,"t":"2025-01-27T05:00:00Z","v":674453,"vw":22.583057},{"c":22.01,"h":22.76,"l":21.6,"n":11624,"o":22.48,"t":"2025-01-28T05:00:00Z","v":553272,"vw":22.07114},{"c":22.47,"h":22.6,"l":21.855,"n":8077,"o":22.22,"t":"2025-01-29T05:00:00Z","v":416918,"vw":22.340382},{"c":22.65,"h":22.9,"l":22.24,"n":6459,"o":22.88,"t":"2025-01-30T05:00:00Z","v":312454,"vw":22.661279},{"c":22.91,"h":23.51,"l":22.66,"n":7110,"o":22.66,"t":"2025-01-31T05:00:00Z","v":323812,"vw":22.983575},{"c":22.47,"h":22.79,"l":21.9561,"n":8938,"o":22.15,"t":"2025-02-03T05:00:00Z","v":375524,"vw":22.4916},{"c":22.89,"h":23,"l":22.45,"n":5745,"o":22.45,"t":"2025-02-04T05:00:00Z","v":255560,"vw":22.810631},{"c":23.6,"h":23.64,"l":22.845,"n":4523,"o":22.9,"t":"2025-02-05T05:00:00Z","v":214218,"vw":23.496292},{"c":22.93,"h":23.64,"l":22.82,"n":5620,"o":23.52,"t":"2025-02-06T05:00:00Z","v":211230,"vw":23.03157},{"c":21.72,"h":23.025,"l":21.655,"n":7241,"o":22.94,"t":"2025-02-07T05:00:00Z","v":511269,"vw":22.037835},{"c":21.77,"h":22.155,"l":21.36,"n":7174,"o":21.88,"t":"2025-02-10T05:00:00Z","v":377519,"vw":21.746062},{"c":21.24,"h":21.88,"l":21.09,"n":7192,"o":21.39,"t":"2025-02-11T05:00:00Z","v":301604,"vw":21.326325},{"c":20.87,"h":21.11,"l":20.76,"n":11198,"o":20.84,"t":"2025-02-12T05:00:00Z","v":424773,"vw":20.899466},{"c":21.47,"h":21.53,"l":20.89,"n":10079,"o":21.16,"t":"2025-02-13T05:00:00Z","v":663127,"vw":21.320087},{"c":21.12,"h":21.71,"l":19.525,"n":11375,"o":20.31,"t":"2025-02-14T05:00:00Z","v":976146,"vw":21.076327},{"c":21.32,"h":21.34,"l":20.67,"n":9270,"o":21.31,"t":"2025-02-18T05:00:00Z","v":503414,"vw":21.137961},{"c":21.39,"h":21.7,"l":21.135,"n":6823,"o":21.22,"t":"2025-02-19T05:00:00Z","v":332298,"vw":21.42933},{"c":21.46,"h":22,"l":21.215,"n":8970,"o":21.41,"t":"2025-02-20T05:00:00Z","v":444423,"vw":21.549629},{"c":21.03,"h":21.69,"l":20.84,"n":7426,"o":21.69,"t":"2025-02-21T05:00:00Z","v":335115,"vw":21.133123},{"c":19.34,"h":21.18,"l":19.33,"n":9405,"o":21.07,"t":"2025-02-24T05:00:00Z","v":517397,"vw":19.857483},{"c":19.4,"h":19.63,"l":18.76,"n":10556,"o":19.14,"t":"2025-02-25T05:00:00Z","v":553508,"vw":19.295961},{"c":20.31,"h":20.37,"l":19.6,"n":9013,"o":19.61,"t":"2025-02-26T05:00:00Z","v":503348,"vw":20.202071},{"c":19.92,"h":20.38,"l":19.85,"n":9793,"o":20.15,"t":"2025-02-27T05:00:00Z","v":501977,"vw":20.052699},{"c":19.66,"h":20.35,"l":19.255,"n":9777,"o":19.84,"t":"2025-02-28T05:00:00Z","v":612545,"vw":19.675985},{"c":17.77,"h":20.1,"l":17.72,"n":9625,"o":19.86,"t":"2025-03-03T05:00:00Z","v":556861,"vw":18.262889},{"c":18,"h":18.3499,"l":17.51,"n":10102,"o":17.53,"t":"2025-03-04T05:00:00Z","v":773808,"vw":17.922384},{"c":18.39,"h":18.5,"l":17.745,"n":8226,"o":18.27,"t":"2025-03-05T05:00:00Z","v":560969,"vw":18.275081},{"c":18.01,"h":18.48,"l":17.8101,"n":10637,"o":17.93,"t":"2025-03-06T05:00:00Z","v":600331,"vw":18.052707},{"c":17.18,"h":18.13,"l":16.88,"n":21095,"o":18.08,"t":"2025-03-07T05:00:00Z","v":2213551,"vw":17.204285},{"c":16,"h":17.27,"l":15.75,"n":14522,"o":16.88,"t":"2025-03-10T04:00:00Z","v":1050259,"vw":16.40908},{"c":16.51,"h":16.8,"l":15.61,"n":13508,"o":16.1,"t":"2025-03-11T04:00:00Z","v":819739,"vw":16.322217},{"c":16.52,"h":16.85,"l":16.28,"n":8668,"o":16.85,"t":"2025-03-12T04:00:00Z","v":504934,"vw":16.537854},{"c":16.53,"h":16.69,"l":16.145,"n":9451,"o":16.49,"t":"2025-03-13T04:00:00Z","v":462308,"vw":16.440748},{"c":17.03,"h":17.43,"l":16.535,"n":8317,"o":16.86,"t":"2025-03-14T04:00:00Z","v":438874,"vw":17.105367},{"c":17.26,"h":17.39,"l":16.67,"n":9666,"o":17.04,"t":"2025-03-17T04:00:00Z","v":604355,"vw":17.024814},{"c":17.04,"h":17.4,"l":16.7,"n":7429,"o":17.23,"t":"2025-03-18T04:00:00Z","v":306365,"vw":17.013779},{"c":17.12,"h":17.435,"l":16.94,"n":6021,"o":17.01,"t":"2025-03-19T04:00:00Z","v":301852,"vw":17.150241},{"c":16.89,"h":17.1445,"l":16.83,"n":6675,"o":16.84,"t":"2025-03-20T04:00:00Z","v":252267,"vw":16.945716},{"c":16.56,"h":16.91,"l":16.25,"n":7850,"o":16.58,"t":"2025-03-21T04:00:00Z","v":942654,"vw":16.575123},{"c":17.37,"h":17.49,"l":16.65,"n":8313,"o":16.92,"t":"2025-03-24T04:00:00Z","v":394667,"vw":17.328984},{"c":17.13,"h":17.415,"l":17.08,"n":6654,"o":17.32,"t":"2025-03-25T04:00:00Z","v":279110,"vw":17.178061},{"c":16.57,"h":17.18,"l":16.41,"n":6191,"o":17.06,"t":"2025-03-26T04:00:00Z","v":315736,"vw":16.718227},{"c":16.36,"h":16.52,"l":16.03,"n":6151,"o":16.52,"t":"2025-03-27T04:00:00Z","v":350748,"vw":16.285322},{"c":15.1,"h":16.32,"l":15.01,"n":7794,"o":16.2,"t":"2025-03-28T04:00:00Z","v":555374,"vw":15.319291},{"c":14.71,"h":14.84,"l":14.432,"n":8993,"o":14.82,"t":"2025-03-31T04:00:00Z","v":791066,"vw":14.691595},{"c":14.72,"h":14.96,"l":14.34,"n":8588,"o":14.64,"t":"2025-04-01T04:00:00Z","v":565753,"vw":14.677436},{"c":15.41,"h":15.47,"l":14.34,"n":8157,"o":14.4,"t":"2025-04-02T04:00:00Z","v":612050,"vw":15.021768},{"c":13.72,"h":14.745,"l":13.46,"n":14757,"o":14.42,"t":"2025-04-03T04:00:00Z","v":962238,"vw":13.794775},{"c":13.38,"h":13.57,"l":12.57,"n":12710,"o":13.12,"t":"2025-04-04T04:00:00Z","v":943664,"vw":13.120989},{"c":13.92,"h":14.66,"l":12.8,"n":14203,"o":12.92,"t":"2025-04-07T04:00:00Z","v":1073182,"vw":13.686809},{"c":13.33,"h":14.4936,"l":13.03,"n":11283,"o":14.38,"t":"2025-04-08T04:00:00Z","v":717722,"vw":13.649827},{"c":15.21,"h":15.31,"l":13.27,"n":16887,"o":13.35,"t":"2025-04-09T04:00:00Z","v":1378466,"vw":14.638381},{"c":14.3,"h":14.77,"l":13.92,"n":11998,"o":14.77,"t":"2025-04-10T04:00:00Z","v":716658,"vw":14.276488},{"c":14.39,"h":14.66,"l":13.955,"n":10654,"o":14.31,"t":"2025-04-11T04:00:00Z","v":634463,"vw":14.324901},{"c":14.32,"h":14.8,"l":14.0407,"n":8769,"o":14.67,"t":"2025-04-14T04:00:00Z","v":586984,"vw":14.346824},{"c":14.39,"h":14.62,"l":14.22,"n":7467,"o":14.26,"t":"2025-04-15T04:00:00Z","v":345113,"vw":14.389591},{"c":13.93,"h":14.3799,"l":13.551,"n":7727,"o":13.9,"t":"2025-04-16T04:00:00Z","v":367794,"vw":13.87197},{"c":14.06,"h":14.26,"l":13.76,"n":7676,"o":13.97,"t":"2025-04-17T04:00:00Z","v":478973,"vw":13.989276},{"c":14.3,"h":14.32,"l":13.66,"n":8580,"o":13.72,"t":"2025-04-21T04:00:00Z","v":524575,"vw":14.098394},{"c":14.72,"h":14.75,"l":14.27,"n":7731,"o":14.49,"t":"2025-04-22T04:00:00Z","v":658855,"vw":14.57361},{"c":15.61,"h":15.8766,"l":15.13,"n":7204,"o":15.37,"t":"2025-04-23T04:00:00Z","v":1616980,"vw":15.542279},{"c":16.85,"h":17.14,"l":15.81,"n":9924,"o":16.1,"t":"2025-04-24T04:00:00Z","v":746168,"vw":16.673402},{"c":16.88,"h":16.91,"l":16.1805,"n":6975,"o":16.5,"t":"2025-04-25T04:00:00Z","v":393297,"vw":16.775786},{"c":16.81,"h":17.09,"l":16.48,"n":7142,"o":16.77,"t":"2025-04-28T04:00:00Z","v":342557,"vw":16.769429},{"c":16.5,"h":16.8265,"l":16.405,"n":9052,"o":16.56,"t":"2025-04-29T04:00:00Z","v":444639,"vw":16.526295},{"c":16,"h":16.34,"l":15.59,"n":7558,"o":16.14,"t":"2025-04-30T04:00:00Z","v":420217,"vw":15.952924},{"c":16.07,"h":16.31,"l":15.84,"n":8332,"o":16.2,"t":"2025-05-01T04:00:00Z","v":409507,"vw":16.055688},{"c":16.69,"h":17.26,"l":16.33,"n":11948,"o":17.12,"t":"2025-05-02T04:00:00Z","v":848048,"vw":16.69725},{"c":16.42,"h":16.99,"l":16.42,"n":9701,"o":16.5,"t":"2025-05-05T04:00:00Z","v":639297,"vw":16.605529},{"c":15.61,"h":16.2214,"l":15.55,"n":7927,"o":16.1,"t":"2025-05-06T04:00:00Z","v":414819,"vw":15.735571},{"c":15.84,"h":15.95,"l":15.34,"n":7716,"o":15.75,"t":"2025-05-07T04:00:00Z","v":445298,"vw":15.729162},{"c":16.17,"h":16.44,"l":15.9719,"n":6152,"o":16.19,"t":"2025-05-08T04:00:00Z","v":286690,"vw":16.212743},{"c":16.36,"h":16.525,"l":16.17,"n":8056,"o":16.26,"t":"2025-05-09T04:00:00Z","v":377354,"vw":16.338916},{"c":17.62,"h":18.07,"l":17.37,"n":10206,"o":17.52,"t":"2025-05-12T04:00:00Z","v":645208,"vw":17.548653},{"c":18.15,"h":18.51,"l":17.6,"n":9031,"o":17.79,"t":"2025-05-13T04:00:00Z","v":462016,"vw":18.208034},{"c":18.05,"h":18.335,"l":17.93,"n":6357,"o":18.16,"t":"2025-05-14T04:00:00Z","v":315688,"vw":18.060919},{"c":17.83,"h":17.98,"l":17.65,"n":6481,"o":17.89,"t":"2025-05-15T04:00:00Z","v":342506,"vw":17.8121},{"c":17.765,"h":17.88,"l":17.47,"n":5453,"o":17.75,"t":"2025-05-16T04:00:00Z","v":312600,"vw":17.725709},{"c":17.73,"h":17.785,"l":17.28,"n":4630,"o":17.46,"t":"2025-05-19T04:00:00Z","v":266761,"vw":17.649118},{"c":17.76,"h":17.88,"l":17.51,"n":4625,"o":17.51,"t":"2025-05-20T04:00:00Z","v":209785,"vw":17.743423},{"c":17.09,"h":17.85,"l":16.98,"n":6665,"o":17.56,"t":"2025-05-21T04:00:00Z","v":345308,"vw":17.300141},{"c":17.28,"h":17.52,"l":16.97,"n":5567,"o":16.97,"t":"2025-05-22T04:00:00Z","v":305227,"vw":17.315711},{"c":16.96,"h":17.11,"l":16.4624,"n":6794,"o":16.71,"t":"2025-05-23T04:00:00Z","v":340026,"vw":16.862836},{"c":17.74,"h":18.07,"l":17.01,"n":6484,"o":17.36,"t":"2025-05-27T04:00:00Z","v":414923,"vw":17.806387},{"c":17.71,"h":18.28,"l":17.54,"n":9035,"o":18.08,"t":"2025-05-28T04:00:00Z","v":881980,"vw":17.947468},{"c":17.67,"h":18.13,"l":17.59,"n":6633,"o":18.13,"t":"2025-05-29T04:00:00Z","v":429090,"vw":17.737093},{"c":17.07,"h":17.52,"l":16.95,"n":6490,"o":17.52,"t":"2025-05-30T04:00:00Z","v":515065,"vw":17.149599},{"c":17.32,"h":17.46,"l":16.95,"n":8477,"o":17,"t":"2025-06-02T04:00:00Z","v":390874,"vw":17.317951},{"c":18.06,"h":18.19,"l":17.38,"n":8879,"o":17.42,"t":"2025-06-03T04:00:00Z","v":1448056,"vw":18.052371},{"c":18.37,"h":18.48,"l":18.015,"n":8100,"o":18.18,"t":"2025-06-04T04:00:00Z","v":399262,"vw":18.320007},{"c":17.93,"h":18.71,"l":17.835,"n":9216,"o":18.46,"t":"2025-06-05T04:00:00Z","v":416307,"vw":18.206467},{"c":18.26,"h":18.48,"l":18.12,"n":7900,"o":18.23,"t":"2025-06-06T04:00:00Z","v":312423,"vw":18.264376},{"c":19.1,"h":19.35,"l":18.555,"n":8390,"o":18.67,"t":"2025-06-09T04:00:00Z","v":369693,"vw":19.10652},{"c":19.18,"h":19.67,"l":19.15,"n":9615,"o":19.31,"t":"2025-06-10T04:00:00Z","v":454991,"vw":19.346051},{"c":19.11,"h":19.63,"l":19,"n":8339,"o":19.44,"t":"2025-06-11T04:00:00Z","v":454274,"vw":19.175012},{"c":18.845,"h":19.16,"l":18.66,"n":6674,"o":18.8,"t":"2025-06-12T04:00:00Z","v":317742,"vw":18.866434},{"c":17.86,"h":18.635,"l":17.84,"n":6661,"o":18.28,"t":"2025-06-13T04:00:00Z","v":248698,"vw":18.011935},{"c":18.56,"h":18.59,"l":18.05,"n":5710,"o":18.18,"t":"2025-06-16T04:00:00Z","v":238312,"vw":18.509232},{"c":18.21,"h":18.7799,"l":18.21,"n":5713,"o":18.32,"t":"2025-06-17T04:00:00Z","v":230273,"vw":18.361375},{"c":18.18,"h":18.47,"l":17.88,"n":6161,"o":18.25,"t":"2025-06-18T04:00:00Z","v":219657,"vw":18.239375},{"c":18.2,"h":18.4723,"l":17.71,"n":7392,"o":18.47,"t":"2025-06-20T04:00:00Z","v":555783,"vw":18.207877},{"c":18.47,"h":18.56,"l":17.995,"n":8130,"o":18.1,"t":"2025-06-23T04:00:00Z","v":351114,"vw":18.393392},{"c":19.67,"h":19.68,"l":18.74,"n":5348,"o":18.87,"t":"2025-06-24T04:00:00Z","v":272216,"vw":19.475799},{"c":19.48,"h":19.83,"l":19.35,"n":6760,"o":19.7,"t":"2025-06-25T04:00:00Z","v":297746,"vw":19.506213},{"c":19.7,"h":19.73,"l":19.31,"n":5934,"o":19.54,"t":"2025-06-26T04:00:00Z","v":224110,"vw":19.638447},{"c":19.38,"h":19.97,"l":19.05,"n":6089,"o":19.79,"t":"2025-06-27T04:00:00Z","v":435688,"vw":19.375123},{"c":19.24,"h":19.79,"l":19.12,"n":4869,"o":19.5,"t":"2025-06-30T04:00:00Z","v":263621,"vw":19.289325},{"c":19.63,"h":19.97,"l":18.915,"n":8525,"o":19.1,"t":"2025-07-01T04:00:00Z","v":433684,"vw":19.559308},{"c":20.51,"h":20.52,"l":19.525,"n":6892,"o":19.61,"t":"2025-07-02T04:00:00Z","v":276040,"vw":20.327952},{"c":20.52,"h":20.85,"l":20.435,"n":3950,"o":20.74,"t":"2025-07-03T04:00:00Z","v":171629,"vw":20.559246},{"c":19.78,"h":20.37,"l":19.715,"n":6431,"o":19.72,"t":"2025-07-07T04:00:00Z","v":284640,"vw":19.876731},{"c":20.46,"h":20.945,"l":19.915,"n":6087,"o":20.02,"t":"2025-07-08T04:00:00Z","v":269948,"vw":20.503233},{"c":20.46,"h":20.655,"l":20.05,"n":4516,"o":20.44,"t":"2025-07-09T04:00:00Z","v":174200,"vw":20.416653},{"c":20.6,"h":20.865,"l":20.4775,"n":5127,"o":20.62,"t":"2025-07-10T04:00:00Z","v":236010,"vw":20.627902},{"c":20.27,"h":20.53,"l":20.1743,"n":4686,"o":20.32,"t":"2025-07-11T04:00:00Z","v":272948,"vw":20.303784},{"c":19.64,"h":20.035,"l":19.2,"n":6601,"o":20.02,"t":"2025-07-14T04:00:00Z","v":255780,"vw":19.615405},{"c":19.53,"h":20.32,"l":19.51,"n":5195,"o":20.1,"t":"2025-07-15T04:00:00Z","v":234460,"vw":19.670663},{"c":19.71,"h":19.75,"l":18.93,"n":4430,"o":19.26,"t":"2025-07-16T04:00:00Z","v":230522,"vw":19.527137},{"c":20.03,"h":20.15,"l":19.715,"n":6060,"o":19.73,"t":"2025-07-17T04:00:00Z","v":259389,"vw":20.02719},{"c":19.65,"h":20.32,"l":19.62,"n":6443,"o":20.32,"t":"2025-07-18T04:00:00Z","v":361467,"vw":19.78027},{"c":20.1,"h":20.37,"l":19.7501,"n":5409,"o":19.84,"t":"2025-07-21T04:00:00Z","v":253703,"vw":20.141298},{"c":19.79,"h":20.39,"l":19.6,"n":6059,"o":20.09,"t":"2025-07-22T04:00:00Z","v":280459,"vw":19.828853},{"c":19.54,"h":19.84,"l":19.3,"n":7531,"o":19.84,"t":"2025-07-23T04:00:00Z","v":342501,"vw":19.527352},{"c":18.97,"h":19.49,"l":18.79,"n":7450,"o":19.49,"t":"2025-07-24T04:00:00Z","v":298772,"vw":19.002639},{"c":19.05,"h":19.06,"l":18.64,"n":6125,"o":19.03,"t":"2025-07-25T04:00:00Z","v":305514,"vw":18.971875},{"c":19.5,"h":19.6699,"l":19.245,"n":6840,"o":19.39,"t":"2025-07-28T04:00:00Z","v":260070,"vw":19.473192},{"c":19.27,"h":20.06,"l":19.01,"n":8223,"o":19.79,"t":"2025-07-29T04:00:00Z","v":372854,"vw":19.39519},{"c":18.98,"h":19.7,"l":18.8,"n":8456,"o":19.55,"t":"2025-07-30T04:00:00Z","v":325412,"vw":19.196271},{"c":17.86,"h":18.57,"l":17.795,"n":9859,"o":18.53,"t":"2025-07-31T04:00:00Z","v":580497,"vw":17.985048},{"c":19.13,"h":19.64,"l":17.87,"n":19494,"o":19.18,"t":"2025-08-01T04:00:00Z","v":1281366,"vw":19.084886},{"c":18.87,"h":19.26,"l":18.63,"n":9035,"o":19.13,"t":"2025-08-04T04:00:00Z","v":370977,"vw":18.904038},{"c":18.47,"h":18.97,"l":18.18,"n":8987,"o":18.88,"t":"2025-08-05T04:00:00Z","v":543049,"vw":18.538655},{"c":18.85,"h":18.88,"l":18.17,"n":9417,"o":18.41,"t":"2025-08-06T04:00:00Z","v":553367,"vw":18.674678},{"c":19.55,"h":19.6225,"l":18.95,"n":8096,"o":19.39,"t":"2025-08-07T04:00:00Z","v":379411,"vw":19.404662},{"c":19.39,"h":19.87,"l":19.08,"n":6642,"o":19.67,"t":"2025-08-08T04:00:00Z","v":382234,"vw":19.418465},{"c":19.18,"h":19.59,"l":18.92,"n":8573,"o":19.44,"t":"2025-08-11T04:00:00Z","v":447924,"vw":19.169101},{"c":20.62,"h":20.65,"l":19.34,"n":7146,"o":19.47,"t":"2025-08-12T04:00:00Z","v":325710,"vw":20.419536},{"c":21.13,"h":21.36,"l":20.66,"n":7293,"o":20.97,"t":"2025-08-13T04:00:00Z","v":407779,"vw":21.083223},{"c":20.91,"h":21.005,"l":20.32,"n":5744,"o":20.61,"t":"2025-08-14T04:00:00Z","v":289766,"vw":20.833178},{"c":19.86,"h":20.84,"l":19.85,"n":6188,"o":20.84,"t":"2025-08-15T04:00:00Z","v":306645,"vw":20.092558},{"c":20.03,"h":20.44,"l":19.84,"n":5733,"o":19.84,"t":"2025-08-18T04:00:00Z","v":203287,"vw":20.054674},{"c":19.86,"h":20.47,"l":19.7,"n":5961,"o":20.02,"t":"2025-08-19T04:00:00Z","v":264345,"vw":19.989169},{"c":19.53,"h":20.16,"l":19.13,"n":3679,"o":20.16,"t":"2025-08-20T04:00:00Z","v":183557,"vw":19.446882},{"c":19.44,"h":19.55,"l":19.19,"n":5172,"o":19.22,"t":"2025-08-21T04:00:00Z","v":238082,"vw":19.398144},{"c":20.48,"h":20.79,"l":19.2,"n":6663,"o":19.63,"t":"2025-08-22T04:00:00Z","v":276359,"vw":20.452461},{"c":20.27,"h":20.5,"l":20.16,"n":5717,"o":20.5,"t":"2025-08-25T04:00:00Z","v":254607,"vw":20.308872},{"c":20.2,"h":20.7,"l":20.175,"n":6636,"o":20.34,"t":"2025-08-26T04:00:00Z","v":315032,"vw":20.295812},{"c":20.29,"h":20.445,"l":19.51,"n":11719,"o":19.51,"t":"2025-08-27T04:00:00Z","v":633913,"vw":20.182655},{"c":20.34,"h":20.63,"l":20.02,"n":8561,"o":20.28,"t":"2025-08-28T04:00:00Z","v":444312,"vw":20.378811},{"c":19.9,"h":20.42,"l":19.575,"n":8562,"o":20.18,"t":"2025-08-29T04:00:00Z","v":451775,"vw":19.908886},{"c":19.32,"h":19.545,"l":19.1145,"n":8847,"o":19.25,"t":"2025-09-02T04:00:00Z","v":398832,"vw":19.298197},{"c":19.25,"h":19.65,"l":19.03,"n":9625,"o":19.52,"t":"2025-09-03T04:00:00Z","v":1603315,"vw":19.258134},{"c":20,"h":20.04,"l":19.09,"n":8971,"o":19.25,"t":"2025-09-04T04:00:00Z","v":362801,"vw":19.82032},{"c":20.36,"h":20.74,"l":19.995,"n":7023,"o":20.37,"t":"2025-09-05T04:00:00Z","v":186791,"vw":20.34122},{"c":20.55,"h":20.67,"l":20.25,"n":8751,"o":20.56,"t":"2025-09-08T04:00:00Z","v":301044,"vw":20.503027},{"c":20.62,"h":20.7294,"l":20.2,"n":8773,"o":20.55,"t":"2025-09-09T04:00:00Z","v":352329,"vw":20.556114},{"c":20.9,"h":20.96,"l":20.48,"n":7086,"o":20.75,"t":"2025-09-10T04:00:00Z","v":274144,"vw":20.822158},{"c":21.25,"h":21.49,"l":20.97,"n":5776,"o":20.97,"t":"2025-09-11T04:00:00Z","v":216690,"vw":21.239968},{"c":20.65,"h":21.29,"l":20.64,"n":6288,"o":21.26,"t":"2025-09-12T04:00:00Z","v":213676,"vw":20.791888},{"c":21.16,"h":21.29,"l":20.69,"n":6252,"o":20.69,"t":"2025-09-15T04:00:00Z","v":216125,"vw":21.117866},{"c":21.31,"h":21.64,"l":21.02,"n":7634,"o":21.37,"t":"2025-09-16T04:00:00Z","v":295007,"vw":21.27473},{"c":21.94,"h":22.76,"l":21.58,"n":9426,"o":21.6,"t":"2025-09-17T04:00:00Z","v":447812,"vw":22.04059},{"c":23.27,"h":23.6,"l":22.54,"n":9718,"o":22.96,"t":"2025-09-18T04:00:00Z","v":498404,"vw":23.153069},{"c":22.52,"h":23.23,"l":22.3886,"n":7750,"o":23.23,"t":"2025-09-19T04:00:00Z","v":711197,"vw":22.639827},{"c":23.15,"h":23.38,"l":22.56,"n":6674,"o":22.56,"t":"2025-09-22T04:00:00Z","v":282156,"vw":23.160262},{"c":22.78,"h":23.61,"l":22.6801,"n":7149,"o":23.37,"t":"2025-09-23T04:00:00Z","v":389790,"vw":23.03121},{"c":20.51,"h":20.55,"l":19,"n":37240,"o":19.25,"t":"2025-09-24T04:00:00Z","v":2828991,"vw":20.002273},{"c":20.17,"h":20.508,"l":19.5801,"n":36927,"o":20.34,"t":"2025-09-25T04:00:00Z","v":6205877,"vw":20.014686},{"c":20.56,"h":20.66,"l":20.05,"n":16455,"o":20.16,"t":"2025-09-26T04:00:00Z","v":1140790,"vw":20.430985},{"c":20.07,"h":20.97,"l":19.87,"n":15765,"o":20.97,"t":"2025-09-29T04:00:00Z","v":1295600,"vw":20.187632},{"c":20.33,"h":20.42,"l":19.77,"n":18357,"o":20.02,"t":"2025-09-30T04:00:00Z","v":1048542,"vw":20.159526},{"c":20.42,"h":20.79,"l":19.925,"n":20962,"o":20.15,"t":"2025-10-01T04:00:00Z","v":1814650,"vw":20.470409},{"c":20.19,"h":21.09,"l":20.09,"n":17920,"o":21.09,"t":"2025-10-02T04:00:00Z","v":928536,"vw":20.31105},{"c":20.18,"h":20.73,"l":20.145,"n":11128,"o":20.57,"t":"2025-10-03T04:00:00Z","v":485774,"vw":20.289945},{"c":20.19,"h":20.56,"l":20.1,"n":12591,"o":20.56,"t":"2025-10-06T04:00:00Z","v":709351,"vw":20.309058},{"c":18.74,"h":20.4725,"l":18.72,"n":15253,"o":20.31,"t":"2025-10-07T04:00:00Z","v":988850,"vw":19.012354},{"c":19.89,"h":19.89,"l":18.6652,"n":16271,"o":18.74,"t":"2025-10-08T04:00:00Z","v":1051704,"vw":19.434275},{"c":20.89,"h":20.9,"l":19.795,"n":21704,"o":19.89,"t":"2025-10-09T04:00:00Z","v":1110590,"vw":20.506632},{"c":19.94,"h":21.24,"l":19.82,"n":18072,"o":21,"t":"2025-10-10T04:00:00Z","v":1425542,"vw":20.33366},{"c":21.28,"h":21.31,"l":20.59,"n":14668,"o":20.78,"t":"2025-10-13T04:00:00Z","v":918843,"vw":21.069294},{"c":21.67,"h":22.18,"l":20.52,"n":11905,"o":20.64,"t":"2025-10-14T04:00:00Z","v":914982,"vw":21.545219},{"c":22.69,"h":22.935,"l":21.74,"n":14593,"o":22.2,"t":"2025-10-15T04:00:00Z","v":1255958,"vw":22.605898},{"c":22.28,"h":22.94,"l":22.2,"n":14057,"o":22.9,"t":"2025-10-16T04:00:00Z","v":733941,"vw":22.445826},{"c":21.72,"h":22.38,"l":21.615,"n":8437,"o":22.03,"t":"2025-10-17T04:00:00Z","v":753649,"vw":21.786297},{"c":22.78,"h":22.98,"l":21.955,"n":7520,"o":22.06,"t":"2025-10-20T04:00:00Z","v":380541,"vw":22.743231},{"c":22.53,"h":22.71,"l":22.29,"n":7624,"o":22.71,"t":"2025-10-21T04:00:00Z","v":319938,"vw":22.523521},{"c":21.75,"h":22.51,"l":21.21,"n":10209,"o":22.21,"t":"2025-10-22T04:00:00Z","v":418021,"vw":21.737031},{"c":22.48,"h":22.6103,"l":21.47,"n":8445,"o":21.47,"t":"2025-10-23T04:00:00Z","v":429511,"vw":22.417214},{"c":22.85,"h":23.27,"l":22.6,"n":9878,"o":22.84,"t":"2025-10-24T04:00:00Z","v":578461,"vw":22.982997},{"c":23.51,"h":23.67,"l":22.95,"n":17665,"o":23.12,"t":"2025-10-27T04:00:00Z","v":832896,"vw":23.334298},{"c":23.48,"h":23.835,"l":23.01,"n":18842,"o":23.74,"t":"2025-10-28T04:00:00Z","v":1048900,"vw":23.520173},{"c":24.01,"h":24.3,"l":23.525,"n":25878,"o":24.15,"t":"2025-10-29T04:00:00Z","v":1685933,"vw":23.919487},{"c":24.06,"h":25.06,"l":22.325,"n":36921,"o":25.06,"t":"2025-10-30T04:00:00Z","v":2377484,"vw":24.009807},{"c":23.79,"h":24.37,"l":23.2,"n":24381,"o":24.06,"t":"2025-10-31T04:00:00Z","v":1494365,"vw":23.697744},{"c":24.21,"h":24.22,"l":23.17,"n":20417,"o":23.77,"t":"2025-11-03T05:00:00Z","v":1046617,"vw":24.013364},{"c":22.67,"h":23.63,"l":22.65,"n":19768,"o":23.45,"t":"2025-11-04T05:00:00Z","v":946635,"vw":22.979837},{"c":24.08,"h":24.25,"l":22.675,"n":16087,"o":22.7,"t":"2025-11-05T05:00:00Z","v":791264,"vw":23.886343},{"c":23.26,"h":24.1,"l":23.12,"n":20522,"o":24.1,"t":"2025-11-06T05:00:00Z","v":889831,"vw":23.454392},{"c":23.93,"h":23.95,"l":22.4329,"n":22843,"o":22.73,"t":"2025-11-07T05:00:00Z","v":1495763,"vw":23.466037},{"c":24.32,"h":25.01,"l":23.95,"n":13963,"o":24.64,"t":"2025-11-10T05:00:00Z","v":1074738,"vw":24.553416},{"c":23.17,"h":24.18,"l":22.945,"n":9417,"o":24.16,"t":"2025-11-11T05:00:00Z","v":514522,"vw":23.28253},{"c":23.03,"h":23.65,"l":22.94,"n":11601,"o":23.43,"t":"2025-11-12T05:00:00Z","v":671141,"vw":23.216741},{"c":22.41,"h":22.885,"l":22.04,"n":10682,"o":22.72,"t":"2025-11-13T05:00:00Z","v":504129,"vw":22.317804},{"c":22.09,"h":22.52,"l":21.39,"n":8650,"o":21.39,"t":"2025-11-14T05:00:00Z","v":488603,"vw":22.079194},{"c":21.38,"h":22.23,"l":21.11,"n":9478,"o":21.87,"t":"2025-11-17T05:00:00Z","v":442478,"vw":21.476279},{"c":21.44,"h":21.63,"l":21.1,"n":8762,"o":21.19,"t":"2025-11-18T05:00:00Z","v":598078,"vw":21.437562},{"c":21.88,"h":22.2,"l":21.56,"n":7348,"o":21.71,"t":"2025-11-19T05:00:00Z","v":400318,"vw":21.855408},{"c":21.38,"h":22.76,"l":21.18,"n":9835,"o":22.24,"t":"2025-11-20T05:00:00Z","v":481951,"vw":21.697291},{"c":22.13,"h":22.46,"l":21.14,"n":9898,"o":21.31,"t":"2025-11-21T05:00:00Z","v":501864,"vw":22.026448},{"c":22.82,"h":23.26,"l":22.35,"n":8961,"o":22.43,"t":"2025-11-24T05:00:00Z","v":467940,"vw":22.892153},{"c":23.63,"h":23.785,"l":22.58,"n":8248,"o":22.8,"t":"2025-11-25T05:00:00Z","v":418537,"vw":23.480225},{"c":24.04,"h":24.4,"l":23.52,"n":11492,"o":23.61,"t":"2025-11-26T05:00:00Z","v":822901,"vw":24.073959},{"c":24.32,"h":24.34,"l":23.795,"n":4302,"o":24.03,"t":"2025-11-28T05:00:00Z","v":163331,"vw":24.229945},{"c":24,"h":24.51,"l":23.795,"n":10878,"o":23.84,"t":"2025-12-01T05:00:00Z","v":604818,"vw":24.139426},{"c":24.2,"h":24.5801,"l":24.04,"n":11497,"o":24.16,"t":"2025-12-02T05:00:00Z","v":600808,"vw":24.265221},{"c":25.09,"h":25.287,"l":24.131,"n":10253,"o":24.34,"t":"2025-12-03T05:00:00Z","v":727956,"vw":24.88808},{"c":25.13,"h":25.205,"l":24.62,"n":10990,"o":24.85,"t":"2025-12-04T05:00:00Z","v":538662,"vw":25.044876},{"c":24.98,"h":25.455,"l":24.82,"n":8638,"o":25.35,"t":"2025-12-05T05:00:00Z","v":392124,"vw":25.043478},{"c":25.15,"h":25.47,"l":24.9842,"n":8445,"o":25.31,"t":"2025-12-08T05:00:00Z","v":419063,"vw":25.167145},{"c":25.18,"h":25.35,"l":24.65,"n":9375,"o":24.99,"t":"2025-12-09T05:00:00Z","v":368281,"vw":25.164778},{"c":25.35,"h":25.63,"l":24.86,"n":8115,"o":25.19,"t":"2025-12-10T05:00:00Z","v":395067,"vw":25.342561},{"c":24.91,"h":25.355,"l":24.57,"n":8781,"o":25.24,"t":"2025-12-11T05:00:00Z","v":399374,"vw":24.979995},{"c":23.88,"h":24.685,"l":23.67,"n":9232,"o":24.63,"t":"2025-12-12T05:00:00Z","v":487968,"vw":23.949351},{"c":23.61,"h":24.09,"l":23.28,"n":10322,"o":24.04,"t":"2025-12-15T05:00:00Z","v":516488,"vw":23.562506},{"c":23.23,"h":23.71,"l":22.84,"n":11257,"o":23.44,"t":"2025-12-16T05:00:00Z","v":944391,"vw":23.046414},{"c":22.99,"h":23.6,"l":22.8,"n":8043,"o":23.35,"t":"2025-12-17T05:00:00Z","v":395226,"vw":23.0113},{"c":23.3,"h":23.88,"l":23.12,"n":7613,"o":23.79,"t":"2025-12-18T05:00:00Z","v":430593,"vw":23.425969},{"c":23.52,"h":23.765,"l":23.31,"n":7455,"o":23.31,"t":"2025-12-19T05:00:00Z","v":742925,"vw":23.519087},{"c":23.55,"h":23.99,"l":23.54,"n":7239,"o":23.99,"t":"2025-12-22T05:00:00Z","v":274368,"vw":23.686979},{"c":23.75,"h":23.9,"l":23.39,"n":5917,"o":23.45,"t":"2025-12-23T05:00:00Z","v":234479,"vw":23.708098},{"c":23.55,"h":23.8,"l":23.32,"n":2712,"o":23.76,"t":"2025-12-24T05:00:00Z","v":121272,"vw":23.541686},{"c":23.49,"h":23.64,"l":23.41,"n":5377,"o":23.64,"t":"2025-12-26T05:00:00Z","v":172399,"vw":23.508769},{"c":23.45,"h":23.52,"l":23.17,"n":4598,"o":23.26,"t":"2025-12-29T05:00:00Z","v":229259,"vw":23.398612},{"c":23.73,"h":23.85,"l":23.31,"n":5154,"o":23.5,"t":"2025-12-30T05:00:00Z","v":280749,"vw":23.705953},{"c":23.27,"h":24.08,"l":23.21,"n":6670,"o":23.78,"t":"2025-12-31T05:00:00Z","v":285733,"vw":23.49374},{"c":24.61,"h":25.13,"l":23.89,"n":10022,"o":23.94,"t":"2026-01-02T05:00:00Z","v":469513,"vw":24.670129},{"c":25.1,"h":25.54,"l":24.82,"n":12720,"o":25.15,"t":"2026-01-05T05:00:00Z","v":684332,"vw":25.104173},{"c":27.01,"h":27.15,"l":26,"n":17291,"o":26.2,"t":"2026-01-06T05:00:00Z","v":1774799,"vw":26.792812},{"c":26.78,"h":27.16,"l":26.5,"n":11072,"o":26.66,"t":"2026-01-07T05:00:00Z","v":819589,"vw":26.826887},{"c":26.06,"h":26.635,"l":25.33,"n":11184,"o":26.5,"t":"2026-01-08T05:00:00Z","v":600212,"vw":25.913781},{"c":26.86,"h":26.942,"l":26.2,"n":7679,"o":26.3,"t":"2026-01-09T05:00:00Z","v":310146,"vw":26.75563},{"c":27.62,"h":27.838,"l":26.46,"n":13228,"o":26.68,"t":"2026-01-12T05:00:00Z","v":1028568,"vw":27.492989},{"c":27.84,"h":28.059,"l":27.49,"n":10193,"o":27.79,"t":"2026-01-13T05:00:00Z","v":1222632,"vw":27.767268},{"c":28.11,"h":28.155,"l":27.3933,"n":10380,"o":27.55,"t":"2026-01-14T05:00:00Z","v":783945,"vw":27.891504},{"c":29.14,"h":30.5625,"l":29.03,"n":12884,"o":29.35,"t":"2026-01-15T05:00:00Z","v":951875,"vw":29.47433},{"c":28.25,"h":29.83,"l":28.19,"n":12015,"o":29.49,"t":"2026-01-16T05:00:00Z","v":637874,"vw":28.660995},{"c":28.51,"h":28.955,"l":27.37,"n":11456,"o":27.42,"t":"2026-01-20T05:00:00Z","v":754409,"vw":28.509694},{"c":29.78,"h":30.11,"l":28.291,"n":12410,"o":28.95,"t":"2026-01-21T05:00:00Z","v":1358006,"vw":29.632568},{"c":29.47,"h":30.65,"l":29.18,"n":7342,"o":30.43,"t":"2026-01-22T05:00:00Z","v":416419,"vw":29.56228},{"c":28.23,"h":29.305,"l":28.07,"n":9268,"o":29.23,"t":"2026-01-23T05:00:00Z","v":790805,"vw":28.337613},{"c":28.97,"h":29.46,"l":28.425,"n":13440,"o":28.88,"t":"2026-01-26T05:00:00Z","v":810076,"vw":29.035486},{"c":28.99,"h":29.79,"l":28.88,"n":7388,"o":29.25,"t":"2026-01-27T05:00:00Z","v":400735,"vw":29.179216},{"c":28.99,"h":29.61,"l":28.47,"n":9927,"o":29.45,"t":"2026-01-28T05:00:00Z","v":522415,"vw":29.079052},{"c":29.36,"h":29.78,"l":28.35,"n":11915,"o":29.07,"t":"2026-01-29T05:00:00Z","v":1033941,"vw":29.138325},{"c":28.54,"h":29.63,"l":28.37,"n":10139,"o":28.7,"t":"2026-01-30T05:00:00Z","v":562102,"vw":28.76408},{"c":29.35,"h":29.44,"l":27.4429,"n":11033,"o":28,"t":"2026-02-02T05:00:00Z","v":576722,"vw":29.129638},{"c":29.77,"h":30.83,"l":28.87,"n":14870,"o":29.99,"t":"2026-02-03T05:00:00Z","v":1264931,"vw":29.734682},{"c":28.69,"h":30.935,"l":28.01,"n":14684,"o":30.195,"t":"2026-02-04T05:00:00Z","v":1033499,"vw":29.238354},{"c":28.93,"h":29.28,"l":28.24,"n":13513,"o":28.77,"t":"2026-02-05T05:00:00Z","v":731094,"vw":28.841377},{"c":30.85,"h":31,"l":29.26,"n":14869,"o":29.51,"t":"2026-02-06T05:00:00Z","v":828494,"vw":30.561278},{"c":31.67,"h":32.09,"l":30.2101,"n":14544,"o":30.82,"t":"2026-02-09T05:00:00Z","v":899773,"vw":31.636881},{"c":32.53,"h":32.98,"l":31.72,"n":14180,"o":32.1,"t":"2026-02-10T05:00:00Z","v":774096,"vw":32.575509},{"c":34.16,"h":34.4,"l":32.7,"n":24106,"o":33.58,"t":"2026-02-11T05:00:00Z","v":1479684,"vw":33.883497},{"c":32.8,"h":34.96,"l":32.38,"n":27667,"o":34.45,"t":"2026-02-12T05:00:00Z","v":1697890,"vw":33.468768},{"c":30.6,"h":31.985,"l":28.25,"n":42120,"o":29.01,"t":"2026-02-13T05:00:00Z","v":3453728,"vw":30.669782},{"c":30.27,"h":30.86,"l":29.05,"n":16156,"o":30.05,"t":"2026-02-17T05:00:00Z","v":1201630,"vw":30.093342},{"c":29.81,"h":30.38,"l":29.2,"n":15457,"o":30.11,"t":"2026-02-18T05:00:00Z","v":1139005,"vw":29.811189},{"c":30.31,"h":30.4,"l":29.12,"n":12525,"o":29.31,"t":"2026-02-19T05:00:00Z","v":1119809,"vw":29.999028},{"c":31.56,"h":31.91,"l":30.0682,"n":15654,"o":30.23,"t":"2026-02-20T05:00:00Z","v":915575,"vw":31.382074},{"c":30.41,"h":31.28,"l":30.03,"n":13914,"o":31.23,"t":"2026-02-23T05:00:00Z","v":801734,"vw":30.446266},{"c":30.6,"h":31.7,"l":30.461,"n":10876,"o":30.73,"t":"2026-02-24T05:00:00Z","v":674691,"vw":30.759223},{"c":31.27,"h":31.61,"l":30.745,"n":8916,"o":31.03,"t":"2026-02-25T05:00:00Z","v":411705,"vw":31.223976},{"c":30.73,"h":31.37,"l":29.86,"n":10283,"o":31.3,"t":"2026-02-26T05:00:00Z","v":435847,"vw":30.549777},{"c":30.2,"h":30.77,"l":29.55,"n":12522,"o":29.9,"t":"2026-02-27T05:00:00Z","v":927126,"vw":30.090801},{"c":31.15,"h":31.16,"l":29.34,"n":12289,"o":29.34,"t":"2026-03-02T05:00:00Z","v":529741,"vw":30.940645},{"c":29.55,"h":30.09,"l":28.94,"n":10623,"o":29.75,"t":"2026-03-03T05:00:00Z","v":528097,"vw":29.608349},{"c":29.78,"h":30.19,"l":29.415,"n":8530,"o":30.19,"t":"2026-03-04T05:00:00Z","v":425660,"vw":29.823797},{"c":28.76,"h":29.935,"l":28.07,"n":12560,"o":29.23,"t":"2026-03-05T05:00:00Z","v":567194,"vw":28.711343},{"c":27.66,"h":28.32,"l":27.1394,"n":12605,"o":27.51,"t":"2026-03-06T05:00:00Z","v":714337,"vw":27.735966},{"c":28,"h":28.15,"l":26.6301,"n":13501,"o":26.92,"t":"2026-03-09T04:00:00Z","v":615832,"vw":27.58425},{"c":28.62,"h":29.275,"l":27.75,"n":11731,"o":27.76,"t":"2026-03-10T04:00:00Z","v":532616,"vw":28.620174},{"c":28.64,"h":28.88,"l":27.9642,"n":8585,"o":28.58,"t":"2026-03-11T04:00:00Z","v":508152,"vw":28.594177},{"c":27.48,"h":28.11,"l":27.15,"n":9064,"o":28.01,"t":"2026-03-12T04:00:00Z","v":359473,"vw":27.505869},{"c":27.245,"h":28.36,"l":27.09,"n":8971,"o":27.82,"t":"2026-03-13T04:00:00Z","v":359627,"vw":27.348108},{"c":28.58,"h":29.18,"l":27.95,"n":11014,"o":28.57,"t":"2026-03-16T04:00:00Z","v":605188,"vw":28.567954},{"c":28.88,"h":29.39,"l":28.16,"n":10085,"o":28.71,"t":"2026-03-17T04:00:00Z","v":957063,"vw":28.747778},{"c":30.46,"h":31.115,"l":28.9401,"n":14868,"o":29.52,"t":"2026-03-18T04:00:00Z","v":933737,"vw":30.453701},{"c":30.35,"h":30.77,"l":28.69,"n":12854,"o":29.282,"t":"2026-03-19T04:00:00Z","v":431815,"vw":30.106326},{"c":29.52,"h":30.43,"l":29,"n":14648,"o":30.32,"t":"2026-03-20T04:00:00Z","v":1221048,"vw":29.482213},{"c":30.24,"h":30.95,"l":29.92,"n":9905,"o":30.56,"t":"2026-03-23T04:00:00Z","v":526906,"vw":30.336305},{"c":31.88,"h":32.11,"l":29.71,"n":12146,"o":30.135,"t":"2026-03-24T04:00:00Z","v":594066,"vw":31.683078},{"c":31.92,"h":32.5,"l":31.4263,"n":15206,"o":32.12,"t":"2026-03-25T04:00:00Z","v":767996,"vw":31.892862},{"c":30.23,"h":31.775,"l":30.07,"n":12783,"o":31.04,"t":"2026-03-26T04:00:00Z","v":556176,"vw":30.610781},{"c":29.98,"h":30.315,"l":29.47,"n":11043,"o":29.69,"t":"2026-03-27T04:00:00Z","v":387232,"vw":29.920418},{"c":28.58,"h":30.6,"l":28.14,"n":13677,"o":30.5,"t":"2026-03-30T04:00:00Z","v":540391,"vw":28.593483},{"c":30.62,"h":30.84,"l":28.93,"n":14024,"o":29.11,"t":"2026-03-31T04:00:00Z","v":657830,"vw":30.257424},{"c":31.82,"h":32.15,"l":31.105,"n":11744,"o":31.35,"t":"2026-04-01T04:00:00Z","v":463056,"vw":31.815971},{"c":32.14,"h":32.87,"l":30.152,"n":12076,"o":30.152,"t":"2026-04-02T04:00:00Z","v":459871,"vw":31.994811},{"c":32.48,"h":32.78,"l":31.93,"n":8219,"o":32.39,"t":"2026-04-06T04:00:00Z","v":373175,"vw":32.457544},{"c":33,"h":33.25,"l":32.005,"n":10912,"o":32.25,"t":"2026-04-07T04:00:00Z","v":497554,"vw":32.83607},{"c":34.4,"h":35.71,"l":33.665,"n":24227,"o":35,"t":"2026-04-08T04:00:00Z","v":1411637,"vw":34.657347},{"c":35.4,"h":35.74,"l":34.36,"n":13235,"o":34.44,"t":"2026-04-09T04:00:00Z","v":677726,"vw":35.171032},{"c":37.34,"h":37.93,"l":35.63,"n":16438,"o":35.99,"t":"2026-04-10T04:00:00Z","v":1088945,"vw":37.178623},{"c":37.62,"h":37.675,"l":36.502,"n":12234,"o":36.502,"t":"2026-04-13T04:00:00Z","v":756902,"vw":37.330392},{"c":38.51,"h":39.24,"l":37.595,"n":15694,"o":38.19,"t":"2026-04-14T04:00:00Z","v":972283,"vw":38.538514},{"c":38.95,"h":38.99,"l":37.79,"n":11657,"o":38,"t":"2026-04-15T04:00:00Z","v":478007,"vw":38.643429},{"c":39.37,"h":39.53,"l":38.485,"n":13756,"o":38.9,"t":"2026-04-16T04:00:00Z","v":943282,"vw":39.024425},{"c":41.26,"h":42.17,"l":39.7001,"n":18544,"o":40.74,"t":"2026-04-17T04:00:00Z","v":1109641,"vw":41.191345},{"c":44.27,"h":44.42,"l":41.0801,"n":22152,"o":41.33,"t":"2026-04-20T04:00:00Z","v":1692199,"vw":43.724595},{"c":44.88,"h":46.6343,"l":44.38,"n":27097,"o":44.93,"t":"2026-04-21T04:00:00Z","v":1817179,"vw":45.396098},{"c":44.81,"h":45.73,"l":43.88,"n":17621,"o":45.59,"t":"2026-04-22T04:00:00Z","v":955881,"vw":44.601732},{"c":45.57,"h":46.71,"l":44.57,"n":14144,"o":44.705,"t":"2026-04-23T04:00:00Z","v":827880,"vw":45.601244},{"c":46.93,"h":47.58,"l":45.25,"n":21407,"o":47.34,"t":"2026-04-24T04:00:00Z","v":3704575,"vw":46.855901},{"c":46.19,"h":47.69,"l":44.87,"n":26245,"o":47.256,"t":"2026-04-27T04:00:00Z","v":1976277,"vw":45.716662},{"c":44.15,"h":45.65,"l":43.572,"n":22963,"o":44.15,"t":"2026-04-28T04:00:00Z","v":1406102,"vw":44.266761},{"c":44.71,"h":45.75,"l":43.32,"n":23669,"o":44.665,"t":"2026-04-29T04:00:00Z","v":1341081,"vw":44.560547},{"c":47.35,"h":48.17,"l":45.54,"n":33326,"o":46.47,"t":"2026-04-30T04:00:00Z","v":2492902,"vw":47.171242},{"c":45.59,"h":49.34,"l":44.33,"n":43281,"o":48.9,"t":"2026-05-01T04:00:00Z","v":3367477,"vw":46.066762},{"c":46.69,"h":46.9,"l":45.23,"n":27041,"o":46.2,"t":"2026-05-04T04:00:00Z","v":1710802,"vw":46.118991},{"c":48.45,"h":49.4499,"l":47.01,"n":25034,"o":47.49,"t":"2026-05-05T04:00:00Z","v":1526520,"vw":48.476494},{"c":49.62,"h":50.68,"l":47.72,"n":22878,"o":49.19,"t":"2026-05-06T04:00:00Z","v":1225443,"vw":49.398235},{"c":47.48,"h":49.9551,"l":47.29,"n":24365,"o":49.78,"t":"2026-05-07T04:00:00Z","v":1301826,"vw":47.870051},{"c":49.54,"h":50,"l":48,"n":16392,"o":48.56,"t":"2026-05-08T04:00:00Z","v":751367,"vw":49.35733},{"c":51.28,"h":52.4283,"l":49.88,"n":21295,"o":50.46,"t":"2026-05-11T04:00:00Z","v":1250033,"vw":51.207579},{"c":49.32,"h":50.22,"l":47.33,"n":19667,"o":50.22,"t":"2026-05-12T04:00:00Z","v":972044,"vw":48.772615},{"c":49.16,"h":50.62,"l":48.22,"n":13528,"o":50.28,"t":"2026-05-13T04:00:00Z","v":944301,"vw":49.209281},{"c":48.96,"h":50.5,"l":47.96,"n":22727,"o":49.68,"t":"2026-05-14T04:00:00Z","v":1661387,"vw":48.844869},{"c":47.14,"h":47.43,"l":46,"n":14385,"o":46.58,"t":"2026-05-15T04:00:00Z","v":903900,"vw":47.00544},{"c":44.2,"h":47.94,"l":43.585,"n":21892,"o":47.65,"t":"2026-05-18T04:00:00Z","v":1304615,"vw":44.574156},{"c":42.77,"h":43.55,"l":41.55,"n":25617,"o":43.085,"t":"2026-05-19T04:00:00Z","v":1972368,"vw":42.694345},{"c":44.98,"h":45.115,"l":43.49,"n":16945,"o":43.85,"t":"2026-05-20T04:00:00Z","v":1083998,"vw":44.607172},{"c":45.65,"h":46.5,"l":44.68,"n":14119,"o":44.84,"t":"2026-05-21T04:00:00Z","v":762958,"vw":45.673071},{"c":46.53,"h":47.13,"l":44.9901,"n":14421,"o":45.98,"t":"2026-05-22T04:00:00Z","v":735088,"vw":46.555061},{"c":49.93,"h":50,"l":46.82,"n":23104,"o":47.85,"t":"2026-05-26T04:00:00Z","v":2638127,"vw":48.622737},{"c":54.94,"h":55.06,"l":51.1,"n":33306,"o":51.79,"t":"2026-05-27T04:00:00Z","v":2365367,"vw":53.604946},{"c":54.05,"h":55.2,"l":53.05,"n":27112,"o":55.105,"t":"2026-05-28T04:00:00Z","v":1664906,"vw":54.059768},{"c":52.75,"h":55.13,"l":51.93,"n":24862,"o":54.45,"t":"2026-05-29T04:00:00Z","v":2090053,"vw":53.066369},{"c":54.5,"h":54.53,"l":51.0001,"n":25917,"o":51.59,"t":"2026-06-01T04:00:00Z","v":1632748,"vw":53.674657},{"c":57.59,"h":58.47,"l":55.33,"n":27347,"o":55.545,"t":"2026-06-02T04:00:00Z","v":4658151,"vw":57.485597},{"c":56.12,"h":58.4599,"l":55.65,"n":21616,"o":57.32,"t":"2026-06-03T04:00:00Z","v":1135418,"vw":56.588908},{"c":55.88,"h":57.42,"l":53.5,"n":17803,"o":54,"t":"2026-06-04T04:00:00Z","v":1226616,"vw":55.728634},{"c":49.81,"h":54.535,"l":49.38,"n":29376,"o":53.92,"t":"2026-06-05T04:00:00Z","v":1608630,"vw":50.840988},{"c":52.51,"h":54.03,"l":51.31,"n":20139,"o":52.22,"t":"2026-06-08T04:00:00Z","v":957709,"vw":52.962198},{"c":54.99,"h":57.51,"l":51.11,"n":27194,"o":55.51,"t":"2026-06-09T04:00:00Z","v":1897476,"vw":54.102457},{"c":54.47,"h":57.2899,"l":53.34,"n":22032,"o":54.23,"t":"2026-06-10T04:00:00Z","v":1804368,"vw":54.414698},{"c":58.57,"h":58.7,"l":54.915,"n":21388,"o":56.57,"t":"2026-06-11T04:00:00Z","v":1434288,"vw":57.015532},{"c":61.33,"h":61.8,"l":57.915,"n":20482,"o":58.53,"t":"2026-06-12T04:00:00Z","v":1168791,"vw":60.944214},{"c":64.05,"h":65.23,"l":62.42,"n":20918,"o":63.88,"t":"2026-06-15T04:00:00Z","v":1273487,"vw":63.772715},{"c":62.41,"h":69.63,"l":62.13,"n":33488,"o":64.56,"t":"2026-06-16T04:00:00Z","v":1958250,"vw":65.900952},{"c":65.45,"h":67.4,"l":63.26,"n":23610,"o":64.16,"t":"2026-06-17T04:00:00Z","v":1404244,"vw":65.314595},{"c":69.4,"h":70.465,"l":68,"n":24378,"o":68.355,"t":"2026-06-18T04:00:00Z","v":1644118,"vw":69.372695},{"c":70.07,"h":70.92,"l":68.75,"n":18030,"o":70.41,"t":"2026-06-22T04:00:00Z","v":898159,"vw":69.871762},{"c":64.37,"h":65.945,"l":63.07,"n":20762,"o":64.605,"t":"2026-06-23T04:00:00Z","v":1417576,"vw":64.217842},{"c":63.66,"h":66.05,"l":62.05,"n":24769,"o":65.56,"t":"2026-06-24T04:00:00Z","v":1276357,"vw":63.228349},{"c":67.36,"h":68.59,"l":63.74,"n":28462,"o":66.89,"t":"2026-06-25T04:00:00Z","v":1894827,"vw":66.130497},{"c":64.08,"h":66,"l":62,"n":19763,"o":65.44,"t":"2026-06-26T04:00:00Z","v":2620225,"vw":64.015067},{"c":68.12,"h":68.2,"l":61.39,"n":19749,"o":62.91,"t":"2026-06-29T04:00:00Z","v":1244414,"vw":66.746478},{"c":73.91,"h":74.6,"l":68.27,"n":22781,"o":68.95,"t":"2026-06-30T04:00:00Z","v":1433893,"vw":72.49784},{"c":69.11,"h":72.55,"l":68.58,"n":19468,"o":70.26,"t":"2026-07-01T04:00:00Z","v":1186993,"vw":70.078561},{"c":59.27,"h":68.74,"l":57.3773,"n":27624,"o":68.65,"t":"2026-07-02T04:00:00Z","v":2263420,"vw":60.030612},{"c":58.7,"h":63.08,"l":58.49,"n":23205,"o":60.81,"t":"2026-07-06T04:00:00Z","v":1197235,"vw":60.29226},{"c":50.97,"h":55.56,"l":50.86,"n":34161,"o":54.52,"t":"2026-07-07T04:00:00Z","v":2690908,"vw":51.93379},{"c":52.12,"h":52.66,"l":49.65,"n":19476,"o":50.16,"t":"2026-07-08T04:00:00Z","v":1277754,"vw":51.437429},{"c":55.14,"h":58.83,"l":55.08,"n":20071,"o":56.49,"t":"2026-07-09T04:00:00Z","v":1186736,"vw":56.375595},{"c":56.17,"h":57.475,"l":53.9,"n":14785,"o":54.85,"t":"2026-07-10T04:00:00Z","v":948104,"vw":56.014046},{"c":52.81,"h":54.505,"l":52.36,"n":13434,"o":53.78,"t":"2026-07-13T04:00:00Z","v":775169,"vw":52.940275},{"c":55.78,"h":56.295,"l":53.8673,"n":15334,"o":55.96,"t":"2026-07-14T04:00:00Z","v":1163490,"vw":55.610714},{"c":55.02,"h":58.68,"l":52.07,"n":15395,"o":57.92,"t":"2026-07-15T04:00:00Z","v":743929,"vw":54.842734},{"c":51.51,"h":53.9599,"l":50.29,"n":20417,"o":52.33,"t":"2026-07-16T04:00:00Z","v":1016038,"vw":51.548957},{"c":51.19,"h":51.78,"l":46.05,"n":21172,"o":48.33,"t":"2026-07-17T04:00:00Z","v":1008900,"vw":49.930362},{"c":51.55,"h":53.22,"l":50.72,"n":12269,"o":52.77,"t":"2026-07-20T04:00:00Z","v":470851,"vw":51.623128},{"c":56.22,"h":56.38,"l":53.85,"n":14639,"o":54.62,"t":"2026-07-21T04:00:00Z","v":690975,"vw":55.733074},{"c":55.01,"h":56.38,"l":54.1,"n":12079,"o":54.1,"t":"2026-07-22T04:00:00Z","v":482721,"vw":55.305574},{"c":54.51,"h":56.17,"l":53.73,"n":12583,"o":54.47,"t":"2026-07-23T04:00:00Z","v":414289,"vw":54.514963},{"c":50.7,"h":54.19,"l":50.1801,"n":10860,"o":54,"t":"2026-07-24T04:00:00Z","v":403533,"vw":51.303561},{"c":47.81,"h":51.01,"l":46.1,"n":18353,"o":50.55,"t":"2026-07-27T04:00:00Z","v":1128673,"vw":47.341174},{"c":42.47,"h":45.27,"l":41.6,"n":22792,"o":44.77,"t":"2026-07-28T04:00:00Z","v":1316538,"vw":42.596768},{"c":39.34,"h":42.93,"l":39.2,"n":23362,"o":41.51,"t":"2026-07-29T04:00:00Z","v":1790799,"vw":40.344214},{"c":46.45,"h":47.79,"l":42.31,"n":37127,"o":43.51,"t":"2026-07-30T04:00:00Z","v":2412328,"vw":45.508224},{"c":47.99,"h":57.88,"l":46.915,"n":44444,"o":57.7,"t":"2026-07-31T04:00:00Z","v":2613274,"vw":49.015027},{"c":48.84,"h":50,"l":45.5423,"n":22388,"o":46.55,"t":"2026-08-03T04:00:00Z","v":1132748,"vw":48.502879},{"c":52.84,"h":53.11,"l":50.2959,"n":19501,"o":51.91,"t":"2026-08-04T04:00:00Z","v":983779,"vw":52.326484},{"c":51.73,"h":53.12,"l":50.5,"n":19580,"o":51.54,"t":"2026-08-05T04:00:00Z","v":1111986,"vw":52.000395},{"c":51.79,"h":53.32,"l":48.7644,"n":13136,"o":50.58,"t":"2026-08-06T04:00:00Z","v":654279,"vw":52.098077},{"c":52.88,"h":54.19,"l":52.202,"n":10588,"o":53.46,"t":"2026-08-07T04:00:00Z","v":415444,"vw":52.911587},{"c":49.47,"h":53.99,"l":49.41,"n":13790,"o":53.99,"t":"2026-08-10T04:00:00Z","v":554766,"vw":50.486424},{"c":52.82,"h":52.94,"l":49.95,"n":14395,"o":51.13,"t":"2026-08-11T04:00:00Z","v":560637,"vw":52.370873},{"c":56.14,"h":59.45,"l":54.49,"n":21116,"o":55.13,"t":"2026-08-12T04:00:00Z","v":2263319,"vw":57.954515},{"c":58.34,"h":59.5,"l":55.57,"n":17101,"o":55.89,"t":"2026-08-13T04:00:00Z","v":973631,"vw":58.446304},{"c":59.3,"h":59.88,"l":56.48,"n":13337,"o":57.46,"t":"2026-08-14T04:00:00Z","v":608831,"vw":58.530678},{"c":62.62,"h":63.53,"l":60.3122,"n":16503,"o":61.9,"t":"2026-08-17T04:00:00Z","v":855083,"vw":62.512621},{"c":59.22,"h":60.74,"l":56.8894,"n":21901,"o":58.78,"t":"2026-08-18T04:00:00Z","v":1836941,"vw":58.559772},{"c":55.19,"h":60.075,"l":54,"n":17700,"o":59.59,"t":"2026-08-19T04:00:00Z","v":976756,"vw":55.464448},{"c":54.11,"h":55.6,"l":53.1,"n":15231,"o":54.64,"t":"2026-08-20T04:00:00Z","v":1039147,"vw":54.11964},{"c":54.37,"h":55.475,"l":52.42,"n":12694,"o":55.31,"t":"2026-08-21T04:00:00Z","v":789374,"vw":54.027186},{"c":51.3,"h":52.62,"l":50.5,"n":14662,"o":52.57,"t":"2026-08-24T04:00:00Z","v":646091,"vw":51.416804},{"c":50.61,"h":53.09,"l":50.33,"n":11249,"o":53.09,"t":"2026-08-25T04:00:00Z","v":575629,"vw":51.051435},{"c":51.06,"h":51.5,"l":49.81,"n":13606,"o":50.47,"t":"2026-08-26T04:00:00Z","v":1067625,"vw":50.756274},{"c":51.69,"h":53.66,"l":50.99,"n":11155,"o":53.29,"t":"2026-08-27T04:00:00Z","v":707422,"vw":51.925638},{"c":48,"h":51.08,"l":47.82,"n":13702,"o":51.08,"t":"2026-08-28T04:00:00Z","v":648122,"vw":48.441958},{"c":46.1,"h":48.66,"l":45.97,"n":15120,"o":48.2,"t":"2026-08-31T04:00:00Z","v":824189,"vw":46.418365},{"c":44.16,"h":45.92,"l":43.44,"n":14071,"o":44.95,"t":"2026-09-01T04:00:00Z","v":1396516,"vw":44.156865},{"c":45.75,"h":45.83,"l":43.265,"n":15817,"o":43.83,"t":"2026-09-02T04:00:00Z","v":1081536,"vw":45.200878},{"c":45.98,"h":45.99,"l":43.34,"n":10978,"o":45.32,"t":"2026-09-03T04:00:00Z","v":624644,"vw":45.329223},{"c":50.72,"h":50.83,"l":46.93,"n":17196,"o":47.15,"t":"2026-09-04T04:00:00Z","v":873029,"vw":49.927695},{"c":53.17,"h":53.21,"l":50.96,"n":17804,"o":51.24,"t":"2026-09-08T04:00:00Z","v":857173,"vw":52.637978},{"c":56.68,"h":57.1399,"l":52.47,"n":24003,"o":52.56,"t":"2026-09-09T04:00:00Z","v":1495183,"vw":56.044437},{"c":54.73,"h":56.2313,"l":53.7401,"n":16881,"o":54.66,"t":"2026-09-10T04:00:00Z","v":1118887,"vw":54.836325},{"c":57.08,"h":58.705,"l":55.725,"n":16758,"o":56.09,"t":"2026-09-11T04:00:00Z","v":614660,"vw":57.457302},{"c":49.97,"h":53.955,"l":49.765,"n":18289,"o":52.232,"t":"2026-09-14T04:00:00Z","v":983928,"vw":51.036872},{"c":49.97,"h":51.16,"l":48.14,"n":17760,"o":51.07,"t":"2026-09-15T04:00:00Z","v":1116200,"vw":49.667987},{"c":51.06,"h":52.22,"l":49.77,"n":17051,"o":51.29,"t":"2026-09-16T04:00:00Z","v":1596544,"vw":50.82858},{"c":55,"h":55.16,"l":53.02,"n":19606,"o":53.23,"t":"2026-09-17T04:00:00Z","v":977006,"vw":54.635168},{"c":57.75,"h":57.97,"l":55.77,"n":12857,"o":55.8,"t":"2026-09-18T04:00:00Z","v":1309435,"vw":57.346185},{"c":60.615,"h":61.44,"l":58.0752,"n":22174,"o":59.91,"t":"2026-09-21T04:00:00Z","v":1387070,"vw":60.404889},{"c":64.54,"h":64.76,"l":58.83,"n":18856,"o":59.48,"t":"2026-09-22T04:00:00Z","v":1073950,"vw":63.083968},{"c":64.48,"h":64.91,"l":62.465,"n":14839,"o":63.96,"t":"2026-09-23T04:00:00Z","v":621476,"vw":64.168454},{"c":63.7,"h":64.26,"l":61.7612,"n":13024,"o":63.12,"t":"2026-09-24T04:00:00Z","v":535003,"vw":63.379575},{"c":67,"h":67.26,"l":63.77,"n":15100,"o":65,"t":"2026-09-25T04:00:00Z","v":1044294,"vw":66.256937},{"c":66.07,"h":67,"l":63.8675,"n":13973,"o":66.73,"t":"2026-09-28T04:00:00Z","v":689069,"vw":65.601022},{"c":65.97,"h":68.27,"l":65.46,"n":15061,"o":67.55,"t":"2026-09-29T04:00:00Z","v":660667,"vw":66.31103},{"c":68.14,"h":68.49,"l":66.68,"n":17043,"o":66.95,"t":"2026-09-30T04:00:00Z","v":1162266,"vw":67.814745},{"c":70.34,"h":70.685,"l":67.37,"n":18327,"o":68.36,"t":"2026-10-01T04:00:00Z","v":1184700,"vw":69.806037},{"c":73.48,"h":74.6901,"l":72.34,"n":21239,"o":72.99,"t":"2026-10-02T04:00:00Z","v":1352136,"vw":73.676551},{"c":73.73,"h":75.72,"l":71.66,"n":18591,"o":73.11,"t":"2026-10-05T04:00:00Z","v":1138313,"vw":73.968279},{"c":73.1,"h":74.835,"l":72.3,"n":15490,"o":74.835,"t":"2026-10-06T04:00:00Z","v":1167035,"vw":73.155998},{"c":70.78,"h":72.46,"l":69.91,"n":14504,"o":70.95,"t":"2026-10-07T04:00:00Z","v":1414235,"vw":70.713337},{"c":68.37,"h":71.9193,"l":67.01,"n":21189,"o":69.46,"t":"2026-10-08T04:00:00Z","v":1049548,"vw":68.867965},{"c":68.19,"h":70.9899,"l":67.73,"n":12600,"o":70.26,"t":"2026-10-09T04:00:00Z","v":667352,"vw":68.435334},{"c":65.21,"h":66.42,"l":64.2773,"n":17665,"o":66.42,"t":"2026-10-12T04:00:00Z","v":994711,"vw":65.284546},{"c":62.79,"h":64.29,"l":60.73,"n":23718,"o":63.03,"t":"2026-10-13T04:00:00Z","v":1328150,"vw":62.504123},{"c":58.24,"h":61.98,"l":57.05,"n":23241,"o":61.26,"t":"2026-10-14T04:00:00Z","v":1606709,"vw":58.674432},{"c":54.9,"h":55.765,"l":52.15,"n":27439,"o":55.73,"t":"2026-10-15T04:00:00Z","v":1628532,"vw":54.3204},{"c":50.81,"h":53.855,"l":50.27,"n":21005,"o":53.71,"t":"2026-10-16T04:00:00Z","v":965038,"vw":51.135973},{"c":53.87,"h":55.23,"l":52.33,"n":18643,"o":53.33,"t":"2026-10-19T04:00:00Z","v":1326315,"vw":53.956032},{"c":52.74,"h":54.1505,"l":50.54,"n":10772,"o":52.58,"t":"2026-10-20T04:00:00Z","v":666456,"vw":52.887981},{"c":55.29,"h":56.68,"l":53.96,"n":16419,"o":54.48,"t":"2026-10-21T04:00:00Z","v":1190360,"vw":55.393566}],"volatilityBars":[{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-09-21T08:15:00Z","v":100,"vw":59.44},{"c":59.51,"h":59.51,"l":58.76,"n":4,"o":58.76,"t":"2026-09-21T09:15:00Z","v":244,"vw":59.190851},{"c":59.51,"h":59.51,"l":59.51,"n":1,"o":59.51,"t":"2026-09-21T10:00:00Z","v":261,"vw":59.51},{"c":59.3,"h":59.42,"l":59.3,"n":53,"o":59.3662,"t":"2026-09-21T11:00:00Z","v":3264,"vw":59.333433},{"c":59.3,"h":59.3,"l":59.3,"n":2,"o":59.3,"t":"2026-09-21T11:15:00Z","v":101,"vw":59.3},{"c":59.43,"h":59.43,"l":59.43,"n":1,"o":59.43,"t":"2026-09-21T11:30:00Z","v":800,"vw":59.43},{"c":59.9,"h":59.9,"l":59.25,"n":11,"o":59.25,"t":"2026-09-21T11:45:00Z","v":852,"vw":59.76941},{"c":59.35,"h":59.35,"l":59.35,"n":4,"o":59.35,"t":"2026-09-21T12:30:00Z","v":200,"vw":59.35},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-09-21T12:45:00Z","v":400,"vw":59.8},{"c":59.9741,"h":59.9741,"l":59.9741,"n":2,"o":59.9741,"t":"2026-09-21T13:00:00Z","v":176,"vw":59.9741},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-09-21T13:15:00Z","v":650,"vw":59.59},{"c":59.25,"h":59.91,"l":58.0752,"n":1020,"o":59.91,"t":"2026-09-21T13:30:00Z","v":90272,"vw":59.289164},{"c":59,"h":59.39,"l":58.39,"n":935,"o":59.29,"t":"2026-09-21T13:45:00Z","v":44756,"vw":59.125835},{"c":59.43,"h":59.56,"l":58.56,"n":558,"o":58.56,"t":"2026-09-21T14:00:00Z","v":27261,"vw":59.058822},{"c":59.75,"h":59.79,"l":59.125,"n":403,"o":59.395,"t":"2026-09-21T14:15:00Z","v":24983,"vw":59.47452},{"c":59.415,"h":59.76,"l":59.4,"n":560,"o":59.76,"t":"2026-09-21T14:30:00Z","v":35959,"vw":59.523754},{"c":59.6,"h":59.61,"l":59.25,"n":813,"o":59.405,"t":"2026-09-21T14:45:00Z","v":45102,"vw":59.437016},{"c":60.4,"h":60.64,"l":59.66,"n":1058,"o":59.66,"t":"2026-09-21T15:00:00Z","v":112322,"vw":60.095398},{"c":60.49,"h":60.4999,"l":60.19,"n":348,"o":60.39,"t":"2026-09-21T15:15:00Z","v":11118,"vw":60.367833},{"c":60.76,"h":60.95,"l":60.59,"n":658,"o":60.59,"t":"2026-09-21T15:30:00Z","v":40268,"vw":60.797621},{"c":60.645,"h":60.8,"l":60.53,"n":732,"o":60.76,"t":"2026-09-21T15:45:00Z","v":29423,"vw":60.714025},{"c":60.385,"h":60.72,"l":60.34,"n":556,"o":60.71,"t":"2026-09-21T16:00:00Z","v":15012,"vw":60.532305},{"c":60.43,"h":60.77,"l":60.25,"n":633,"o":60.3,"t":"2026-09-21T16:15:00Z","v":21848,"vw":60.47607},{"c":60.475,"h":60.83,"l":60.21,"n":643,"o":60.47,"t":"2026-09-21T16:30:00Z","v":25946,"vw":60.506711},{"c":60.65,"h":60.65,"l":60.2001,"n":720,"o":60.42,"t":"2026-09-21T16:45:00Z","v":33589,"vw":60.361307},{"c":60.8,"h":60.8,"l":60.434,"n":607,"o":60.535,"t":"2026-09-21T17:00:00Z","v":32686,"vw":60.634687},{"c":60.95,"h":60.95,"l":60.61,"n":673,"o":60.8,"t":"2026-09-21T17:15:00Z","v":32965,"vw":60.77585},{"c":60.97,"h":61.14,"l":60.85,"n":940,"o":60.89,"t":"2026-09-21T17:30:00Z","v":61131,"vw":61.010929},{"c":60.54,"h":60.97,"l":60.41,"n":647,"o":60.96,"t":"2026-09-21T17:45:00Z","v":33032,"vw":60.575428},{"c":60.77,"h":60.84,"l":60.44,"n":788,"o":60.54,"t":"2026-09-21T18:00:00Z","v":26815,"vw":60.631342},{"c":60.91,"h":61.1,"l":60.745,"n":556,"o":60.745,"t":"2026-09-21T18:15:00Z","v":18512,"vw":60.947758},{"c":61.21,"h":61.23,"l":60.84,"n":644,"o":60.905,"t":"2026-09-21T18:30:00Z","v":19766,"vw":60.992363},{"c":61.02,"h":61.425,"l":61.01,"n":679,"o":61.22,"t":"2026-09-21T18:45:00Z","v":25881,"vw":61.191543},{"c":61.09,"h":61.19,"l":60.98,"n":740,"o":61.055,"t":"2026-09-21T19:00:00Z","v":26048,"vw":61.074338},{"c":61.04,"h":61.28,"l":60.96,"n":1098,"o":61.09,"t":"2026-09-21T19:15:00Z","v":46569,"vw":61.079988},{"c":61.24,"h":61.44,"l":60.9,"n":1167,"o":61.01,"t":"2026-09-21T19:30:00Z","v":58104,"vw":61.181853},{"c":60.64,"h":61.31,"l":60.59,"n":3238,"o":61.29,"t":"2026-09-21T19:45:00Z","v":182320,"vw":60.867165},{"c":60.615,"h":60.615,"l":60.615,"n":52,"o":60.615,"t":"2026-09-21T20:00:00Z","v":249533,"vw":60.615},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-09-21T22:15:00Z","v":700,"vw":61.5},{"c":61,"h":61,"l":59.9,"n":20,"o":60.17,"t":"2026-09-22T08:00:00Z","v":2044,"vw":60.698121},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-09-22T10:15:00Z","v":201,"vw":60},{"c":59.64,"h":59.64,"l":59.64,"n":1,"o":59.64,"t":"2026-09-22T11:30:00Z","v":200,"vw":59.64},{"c":59.9,"h":60.2,"l":59.9,"n":16,"o":60.2,"t":"2026-09-22T12:30:00Z","v":2016,"vw":60.062826},{"c":60.25,"h":60.25,"l":60.2,"n":6,"o":60.25,"t":"2026-09-22T13:15:00Z","v":1101,"vw":60.245455},{"c":60.29,"h":60.59,"l":58.83,"n":411,"o":59.48,"t":"2026-09-22T13:30:00Z","v":23141,"vw":59.757606},{"c":61.7399,"h":61.7399,"l":60.04,"n":498,"o":60.06,"t":"2026-09-22T13:45:00Z","v":20077,"vw":60.984424},{"c":62.6,"h":62.89,"l":61.49,"n":1251,"o":61.58,"t":"2026-09-22T14:00:00Z","v":78626,"vw":62.304074},{"c":61.46,"h":62.5,"l":61.35,"n":751,"o":62.5,"t":"2026-09-22T14:15:00Z","v":50595,"vw":61.836816},{"c":61.24,"h":62.055,"l":61.105,"n":577,"o":61.5,"t":"2026-09-22T14:30:00Z","v":45915,"vw":61.653872},{"c":61.33,"h":61.39,"l":60.885,"n":611,"o":61.235,"t":"2026-09-22T14:45:00Z","v":27561,"vw":61.210823},{"c":62.11,"h":62.11,"l":61.375,"n":468,"o":61.42,"t":"2026-09-22T15:00:00Z","v":35211,"vw":61.86777},{"c":61.71,"h":62.065,"l":61.71,"n":539,"o":62.065,"t":"2026-09-22T15:15:00Z","v":42782,"vw":61.926161},{"c":61.76,"h":61.83,"l":61.6206,"n":312,"o":61.7,"t":"2026-09-22T15:30:00Z","v":10437,"vw":61.73864},{"c":62.38,"h":62.38,"l":61.75,"n":461,"o":61.76,"t":"2026-09-22T15:45:00Z","v":34855,"vw":61.999029},{"c":62.17,"h":62.4131,"l":62,"n":509,"o":62.385,"t":"2026-09-22T16:00:00Z","v":26349,"vw":62.157312},{"c":62.34,"h":62.4,"l":62.1,"n":250,"o":62.19,"t":"2026-09-22T16:15:00Z","v":12710,"vw":62.216676},{"c":62.5,"h":62.51,"l":62.385,"n":280,"o":62.41,"t":"2026-09-22T16:30:00Z","v":8692,"vw":62.445048},{"c":62.79,"h":62.79,"l":62.505,"n":438,"o":62.51,"t":"2026-09-22T16:45:00Z","v":10251,"vw":62.674043},{"c":62.91,"h":62.92,"l":62.65,"n":292,"o":62.81,"t":"2026-09-22T17:00:00Z","v":10558,"vw":62.752496},{"c":62.795,"h":62.9,"l":62.72,"n":319,"o":62.88,"t":"2026-09-22T17:15:00Z","v":12519,"vw":62.818542},{"c":62.98,"h":63.14,"l":62.79,"n":520,"o":62.79,"t":"2026-09-22T17:30:00Z","v":31726,"vw":62.987363},{"c":63.31,"h":63.33,"l":62.91,"n":569,"o":62.95,"t":"2026-09-22T17:45:00Z","v":30786,"vw":63.151957},{"c":63.49,"h":63.65,"l":63.22,"n":572,"o":63.22,"t":"2026-09-22T18:00:00Z","v":33004,"vw":63.440108},{"c":63.68,"h":63.7,"l":63.49,"n":493,"o":63.49,"t":"2026-09-22T18:15:00Z","v":17136,"vw":63.575222},{"c":63.21,"h":63.8824,"l":63.2,"n":653,"o":63.695,"t":"2026-09-22T18:30:00Z","v":40999,"vw":63.676415},{"c":63.4275,"h":63.435,"l":63.11,"n":649,"o":63.16,"t":"2026-09-22T18:45:00Z","v":26216,"vw":63.300578},{"c":63.59,"h":63.6479,"l":63.415,"n":585,"o":63.44,"t":"2026-09-22T19:00:00Z","v":37182,"vw":63.501789},{"c":64.075,"h":64.1,"l":63.54,"n":1192,"o":63.585,"t":"2026-09-22T19:15:00Z","v":51989,"vw":63.855534},{"c":64.42,"h":64.54,"l":64,"n":1331,"o":64.06,"t":"2026-09-22T19:30:00Z","v":61747,"vw":64.352121},{"c":64.53,"h":64.76,"l":64.36,"n":3268,"o":64.465,"t":"2026-09-22T19:45:00Z","v":173853,"vw":64.594455},{"c":64.54,"h":64.54,"l":64.54,"n":36,"o":64.54,"t":"2026-09-22T20:00:00Z","v":100569,"vw":64.54},{"c":64.8128,"h":64.8128,"l":64.55,"n":2,"o":64.55,"t":"2026-09-22T20:15:00Z","v":260,"vw":64.701615},{"c":64.47,"h":64.47,"l":64.47,"n":1,"o":64.47,"t":"2026-09-22T22:00:00Z","v":100,"vw":64.47},{"c":64.46,"h":64.46,"l":64.46,"n":2,"o":64.46,"t":"2026-09-22T22:30:00Z","v":110,"vw":64.46},{"c":64.73,"h":64.73,"l":64.73,"n":6,"o":64.73,"t":"2026-09-22T23:45:00Z","v":500,"vw":64.73},{"c":64.11,"h":64.11,"l":64.11,"n":3,"o":64.11,"t":"2026-09-23T08:00:00Z","v":109,"vw":64.11},{"c":63.563,"h":63.563,"l":63.563,"n":1,"o":63.563,"t":"2026-09-23T11:00:00Z","v":100,"vw":63.563},{"c":63.5,"h":63.53,"l":63.5,"n":11,"o":63.53,"t":"2026-09-23T11:15:00Z","v":2658,"vw":63.503243},{"c":63.11,"h":63.11,"l":63.11,"n":6,"o":63.11,"t":"2026-09-23T11:30:00Z","v":313,"vw":63.11},{"c":63.3,"h":63.3,"l":63.3,"n":17,"o":63.3,"t":"2026-09-23T12:45:00Z","v":1029,"vw":63.3},{"c":63.0426,"h":63.0426,"l":63.0426,"n":3,"o":63.0426,"t":"2026-09-23T13:00:00Z","v":102,"vw":63.0426},{"c":63.87,"h":63.87,"l":63.87,"n":2,"o":63.87,"t":"2026-09-23T13:15:00Z","v":201,"vw":63.87},{"c":63.9725,"h":64.24,"l":62.6,"n":275,"o":63.96,"t":"2026-09-23T13:30:00Z","v":20628,"vw":63.781396},{"c":63.46,"h":63.88,"l":62.82,"n":306,"o":63.53,"t":"2026-09-23T13:45:00Z","v":13800,"vw":63.311941},{"c":62.965,"h":64.3274,"l":62.76,"n":553,"o":63.81,"t":"2026-09-23T14:00:00Z","v":21828,"vw":63.458922},{"c":62.79,"h":63.03,"l":62.465,"n":390,"o":62.99,"t":"2026-09-23T14:15:00Z","v":15548,"vw":62.749578},{"c":63.11,"h":63.26,"l":62.5062,"n":195,"o":62.75,"t":"2026-09-23T14:30:00Z","v":7329,"vw":62.974591},{"c":64.6448,"h":64.6448,"l":63.204,"n":470,"o":63.26,"t":"2026-09-23T14:45:00Z","v":16076,"vw":63.853269},{"c":64.5,"h":64.73,"l":64.31,"n":453,"o":64.5,"t":"2026-09-23T15:00:00Z","v":17473,"vw":64.530563},{"c":64.745,"h":64.91,"l":64.36,"n":645,"o":64.55,"t":"2026-09-23T15:15:00Z","v":32306,"vw":64.779635},{"c":64.74,"h":64.77,"l":64.43,"n":660,"o":64.745,"t":"2026-09-23T15:30:00Z","v":30096,"vw":64.572661},{"c":64.09,"h":64.765,"l":64.0275,"n":528,"o":64.73,"t":"2026-09-23T15:45:00Z","v":24014,"vw":64.279305},{"c":63.8025,"h":64.09,"l":63.64,"n":524,"o":64.06,"t":"2026-09-23T16:00:00Z","v":26060,"vw":63.93371},{"c":63.885,"h":64.03,"l":63.77,"n":343,"o":63.86,"t":"2026-09-23T16:15:00Z","v":12823,"vw":63.890141},{"c":63.85,"h":64.02,"l":63.85,"n":335,"o":63.97,"t":"2026-09-23T16:30:00Z","v":9416,"vw":63.909617},{"c":63.625,"h":63.92,"l":63.57,"n":369,"o":63.85,"t":"2026-09-23T16:45:00Z","v":12757,"vw":63.718404},{"c":63.1,"h":63.7,"l":63.025,"n":434,"o":63.7,"t":"2026-09-23T17:00:00Z","v":16504,"vw":63.302163},{"c":63.43,"h":63.55,"l":63.15,"n":217,"o":63.15,"t":"2026-09-23T17:15:00Z","v":4629,"vw":63.414843},{"c":63.88,"h":63.88,"l":63.41,"n":438,"o":63.42,"t":"2026-09-23T17:30:00Z","v":12812,"vw":63.730045},{"c":64.055,"h":64.13,"l":63.89,"n":333,"o":63.895,"t":"2026-09-23T17:45:00Z","v":9291,"vw":63.985859},{"c":64.32,"h":64.32,"l":63.95,"n":582,"o":64.11,"t":"2026-09-23T18:00:00Z","v":27183,"vw":64.082646},{"c":64.46,"h":64.5,"l":64.291,"n":227,"o":64.385,"t":"2026-09-23T18:15:00Z","v":7758,"vw":64.389615},{"c":64.285,"h":64.585,"l":64.285,"n":530,"o":64.46,"t":"2026-09-23T18:30:00Z","v":18737,"vw":64.524134},{"c":64.6,"h":64.62,"l":64.15,"n":494,"o":64.285,"t":"2026-09-23T18:45:00Z","v":13033,"vw":64.316519},{"c":64.22,"h":64.6664,"l":64.14,"n":474,"o":64.51,"t":"2026-09-23T19:00:00Z","v":13065,"vw":64.362299},{"c":64.41,"h":64.49,"l":64.095,"n":556,"o":64.22,"t":"2026-09-23T19:15:00Z","v":19682,"vw":64.316842},{"c":64.43,"h":64.62,"l":64.33,"n":722,"o":64.48,"t":"2026-09-23T19:30:00Z","v":25909,"vw":64.44835},{"c":64.48,"h":64.57,"l":64.155,"n":2316,"o":64.46,"t":"2026-09-23T19:45:00Z","v":97178,"vw":64.411953},{"c":64.45,"h":64.48,"l":64.44,"n":42,"o":64.48,"t":"2026-09-23T20:00:00Z","v":77147,"vw":64.479784},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-09-24T08:00:00Z","v":300,"vw":62.5},{"c":62.43,"h":62.43,"l":62.43,"n":2,"o":62.43,"t":"2026-09-24T08:45:00Z","v":194,"vw":62.43},{"c":62.59,"h":62.59,"l":62.59,"n":3,"o":62.59,"t":"2026-09-24T09:45:00Z","v":206,"vw":62.59},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-09-24T10:15:00Z","v":100,"vw":62.01},{"c":62.51,"h":63.1,"l":62.51,"n":20,"o":62.73,"t":"2026-09-24T12:30:00Z","v":1071,"vw":62.742342},{"c":63.31,"h":63.5185,"l":61.7612,"n":466,"o":63.12,"t":"2026-09-24T13:30:00Z","v":26872,"vw":62.742592},{"c":62.965,"h":63.76,"l":62.755,"n":322,"o":63.31,"t":"2026-09-24T13:45:00Z","v":12241,"vw":63.148984},{"c":63.12,"h":63.54,"l":63.03,"n":249,"o":63.1799,"t":"2026-09-24T14:00:00Z","v":7925,"vw":63.246256},{"c":63.1004,"h":63.38,"l":62.43,"n":371,"o":63.12,"t":"2026-09-24T14:15:00Z","v":18548,"vw":62.873285},{"c":62.735,"h":63.41,"l":62.54,"n":238,"o":63.12,"t":"2026-09-24T14:30:00Z","v":7802,"vw":63.001228},{"c":62.77,"h":62.97,"l":62.5,"n":409,"o":62.735,"t":"2026-09-24T14:45:00Z","v":15612,"vw":62.698865},{"c":62.645,"h":63.105,"l":62.63,"n":307,"o":62.78,"t":"2026-09-24T15:00:00Z","v":8700,"vw":62.821323},{"c":62.54,"h":62.88,"l":62.51,"n":301,"o":62.64,"t":"2026-09-24T15:15:00Z","v":10908,"vw":62.65137},{"c":62.47,"h":62.755,"l":62.32,"n":402,"o":62.62,"t":"2026-09-24T15:30:00Z","v":13276,"vw":62.513924},{"c":62.46,"h":62.79,"l":62.46,"n":435,"o":62.6,"t":"2026-09-24T15:45:00Z","v":14877,"vw":62.622703},{"c":62.52,"h":62.52,"l":62.35,"n":244,"o":62.485,"t":"2026-09-24T16:00:00Z","v":7193,"vw":62.440427},{"c":63.29,"h":63.56,"l":62.62,"n":531,"o":62.74,"t":"2026-09-24T16:15:00Z","v":18886,"vw":63.029597},{"c":63.932,"h":64.26,"l":63.1001,"n":306,"o":63.26,"t":"2026-09-24T16:30:00Z","v":10585,"vw":63.966233},{"c":63.97,"h":64.11,"l":63.81,"n":302,"o":63.89,"t":"2026-09-24T16:45:00Z","v":6873,"vw":63.972916},{"c":63.785,"h":64.08,"l":63.71,"n":374,"o":63.88,"t":"2026-09-24T17:00:00Z","v":10892,"vw":63.930768},{"c":63.52,"h":63.84,"l":63.46,"n":345,"o":63.74,"t":"2026-09-24T17:15:00Z","v":11476,"vw":63.560941},{"c":63.4,"h":63.69,"l":63.4,"n":230,"o":63.62,"t":"2026-09-24T17:30:00Z","v":5827,"vw":63.533953},{"c":63.29,"h":63.54,"l":63.28,"n":260,"o":63.3,"t":"2026-09-24T17:45:00Z","v":6903,"vw":63.349495},{"c":63.24,"h":63.315,"l":63.0001,"n":191,"o":63.315,"t":"2026-09-24T18:00:00Z","v":4219,"vw":63.18526},{"c":63.66,"h":63.805,"l":63.24,"n":401,"o":63.29,"t":"2026-09-24T18:15:00Z","v":8899,"vw":63.473683},{"c":63.45,"h":63.7,"l":63.375,"n":386,"o":63.62,"t":"2026-09-24T18:30:00Z","v":10184,"vw":63.525455},{"c":63.945,"h":64.03,"l":63.44,"n":523,"o":63.5,"t":"2026-09-24T18:45:00Z","v":16216,"vw":63.817807},{"c":63.74,"h":63.945,"l":63.7,"n":496,"o":63.945,"t":"2026-09-24T19:00:00Z","v":14963,"vw":63.827262},{"c":63.82,"h":63.98,"l":63.78,"n":614,"o":63.85,"t":"2026-09-24T19:15:00Z","v":19133,"vw":63.865526},{"c":63.66,"h":63.92,"l":63.64,"n":736,"o":63.805,"t":"2026-09-24T19:30:00Z","v":27645,"vw":63.776189},{"c":63.68,"h":63.82,"l":63.545,"n":2086,"o":63.66,"t":"2026-09-24T19:45:00Z","v":81473,"vw":63.682461},{"c":63.7,"h":63.7,"l":63.7,"n":43,"o":63.7,"t":"2026-09-24T20:00:00Z","v":63785,"vw":63.7},{"c":64.5,"h":64.5,"l":64.5,"n":3,"o":64.5,"t":"2026-09-25T08:00:00Z","v":346,"vw":64.5},{"c":65,"h":65,"l":65,"n":13,"o":65,"t":"2026-09-25T08:15:00Z","v":336,"vw":65},{"c":64.91,"h":64.91,"l":64.91,"n":7,"o":64.91,"t":"2026-09-25T09:00:00Z","v":578,"vw":64.91},{"c":65,"h":65,"l":65,"n":6,"o":65,"t":"2026-09-25T11:15:00Z","v":189,"vw":65},{"c":64.7,"h":64.99,"l":64.7,"n":33,"o":64.92,"t":"2026-09-25T11:45:00Z","v":3136,"vw":64.741453},{"c":65.06,"h":65.06,"l":65.06,"n":3,"o":65.06,"t":"2026-09-25T12:00:00Z","v":1604,"vw":65.06},{"c":64.75,"h":64.76,"l":64.71,"n":11,"o":64.76,"t":"2026-09-25T12:15:00Z","v":1360,"vw":64.745319},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-09-25T12:30:00Z","v":122,"vw":65},{"c":64.53,"h":64.85,"l":64.47,"n":8,"o":64.83,"t":"2026-09-25T12:45:00Z","v":1197,"vw":64.610184},{"c":65.5,"h":65.5,"l":65.5,"n":3,"o":65.5,"t":"2026-09-25T13:00:00Z","v":1003,"vw":65.5},{"c":65.05,"h":65.05,"l":65,"n":10,"o":65.05,"t":"2026-09-25T13:15:00Z","v":1114,"vw":65.045455},{"c":65.75,"h":66,"l":63.77,"n":449,"o":64.9,"t":"2026-09-25T13:30:00Z","v":70945,"vw":65.011709},{"c":66.1382,"h":66.225,"l":65.1,"n":369,"o":65.455,"t":"2026-09-25T13:45:00Z","v":20627,"vw":65.639947},{"c":65.39,"h":66.283,"l":65.39,"n":604,"o":66.175,"t":"2026-09-25T14:00:00Z","v":50590,"vw":65.824085},{"c":65.2214,"h":65.81,"l":64.805,"n":227,"o":65.385,"t":"2026-09-25T14:15:00Z","v":7650,"vw":65.22205},{"c":65.29,"h":65.7038,"l":65,"n":335,"o":65.0011,"t":"2026-09-25T14:30:00Z","v":15110,"vw":65.365869},{"c":65.245,"h":65.5,"l":65,"n":352,"o":65.27,"t":"2026-09-25T14:45:00Z","v":10110,"vw":65.259843},{"c":65.685,"h":65.74,"l":65.2,"n":548,"o":65.3572,"t":"2026-09-25T15:00:00Z","v":22911,"vw":65.451196},{"c":65.67,"h":65.81,"l":65.5359,"n":366,"o":65.76,"t":"2026-09-25T15:15:00Z","v":17142,"vw":65.683181},{"c":65.73,"h":65.96,"l":65.61,"n":604,"o":65.62,"t":"2026-09-25T15:30:00Z","v":18804,"vw":65.737469},{"c":66.12,"h":66.12,"l":65.4,"n":955,"o":65.745,"t":"2026-09-25T15:45:00Z","v":45970,"vw":65.650745},{"c":66.97,"h":67.11,"l":66.12,"n":1106,"o":66.12,"t":"2026-09-25T16:00:00Z","v":48733,"vw":66.748479},{"c":66.6,"h":67.05,"l":66.11,"n":629,"o":66.86,"t":"2026-09-25T16:15:00Z","v":38799,"vw":66.397389},{"c":66.82,"h":66.91,"l":66.45,"n":323,"o":66.64,"t":"2026-09-25T16:30:00Z","v":14684,"vw":66.701876},{"c":66.06,"h":66.87,"l":66.025,"n":226,"o":66.87,"t":"2026-09-25T16:45:00Z","v":9676,"vw":66.357969},{"c":66.76,"h":66.82,"l":65.965,"n":524,"o":65.965,"t":"2026-09-25T17:00:00Z","v":32684,"vw":66.308874},{"c":66.775,"h":66.98,"l":66.7031,"n":497,"o":66.8,"t":"2026-09-25T17:15:00Z","v":28531,"vw":66.822751},{"c":66.53,"h":66.88,"l":66.24,"n":536,"o":66.8,"t":"2026-09-25T17:30:00Z","v":23467,"vw":66.668226},{"c":66.52,"h":66.64,"l":66.3101,"n":201,"o":66.56,"t":"2026-09-25T17:45:00Z","v":7009,"vw":66.499994},{"c":66.425,"h":66.51,"l":66.335,"n":298,"o":66.505,"t":"2026-09-25T18:00:00Z","v":11579,"vw":66.417747},{"c":66.57,"h":66.64,"l":66.385,"n":314,"o":66.42,"t":"2026-09-25T18:15:00Z","v":10143,"vw":66.514534},{"c":66.64,"h":66.64,"l":66.435,"n":202,"o":66.59,"t":"2026-09-25T18:30:00Z","v":4878,"vw":66.538447},{"c":66.76,"h":66.79,"l":66.57,"n":400,"o":66.66,"t":"2026-09-25T18:45:00Z","v":14472,"vw":66.707806},{"c":67.08,"h":67.22,"l":66.75,"n":389,"o":66.79,"t":"2026-09-25T19:00:00Z","v":11528,"vw":66.938747},{"c":66.96,"h":67.1199,"l":66.745,"n":619,"o":67.08,"t":"2026-09-25T19:15:00Z","v":19918,"vw":66.940657},{"c":67.09,"h":67.09,"l":66.67,"n":690,"o":66.84,"t":"2026-09-25T19:30:00Z","v":30352,"vw":66.894388},{"c":67.035,"h":67.26,"l":67,"n":1892,"o":67.12,"t":"2026-09-25T19:45:00Z","v":71804,"vw":67.142379},{"c":67,"h":67,"l":66.99,"n":65,"o":67,"t":"2026-09-25T20:00:00Z","v":83965,"vw":66.999977},{"c":66.9,"h":66.9,"l":66.9,"n":2,"o":66.9,"t":"2026-09-25T23:30:00Z","v":105,"vw":66.9},{"c":65.49,"h":65.49,"l":65.49,"n":9,"o":65.49,"t":"2026-09-28T08:00:00Z","v":388,"vw":65.49},{"c":64.93,"h":64.93,"l":64.93,"n":6,"o":64.93,"t":"2026-09-28T11:00:00Z","v":178,"vw":64.93},{"c":64.97,"h":65.4,"l":64.97,"n":10,"o":65.4,"t":"2026-09-28T11:15:00Z","v":376,"vw":65.155345},{"c":65.51,"h":65.52,"l":65.51,"n":2,"o":65.52,"t":"2026-09-28T12:00:00Z","v":400,"vw":65.5125},{"c":66,"h":66.39,"l":65.7,"n":86,"o":65.7,"t":"2026-09-28T12:30:00Z","v":5182,"vw":65.891613},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-09-28T12:45:00Z","v":175,"vw":66.44},{"c":66,"h":66,"l":65.8,"n":4,"o":65.8,"t":"2026-09-28T13:15:00Z","v":525,"vw":65.873418},{"c":66.21,"h":67,"l":65.545,"n":368,"o":66.69,"t":"2026-09-28T13:30:00Z","v":27608,"vw":66.33744},{"c":66.43,"h":66.43,"l":65.2901,"n":334,"o":65.98,"t":"2026-09-28T13:45:00Z","v":10824,"vw":65.771296},{"c":65.16,"h":66.3,"l":64.96,"n":357,"o":66.11,"t":"2026-09-28T14:00:00Z","v":9633,"vw":65.67656},{"c":65.43,"h":65.695,"l":65.165,"n":354,"o":65.165,"t":"2026-09-28T14:15:00Z","v":13860,"vw":65.305583},{"c":64.3203,"h":65.4808,"l":64.3203,"n":829,"o":65.25,"t":"2026-09-28T14:30:00Z","v":71298,"vw":64.81096},{"c":64.255,"h":64.48,"l":63.8675,"n":434,"o":64.03,"t":"2026-09-28T14:45:00Z","v":16455,"vw":64.11137},{"c":64.45,"h":64.71,"l":64.215,"n":429,"o":64.3,"t":"2026-09-28T15:00:00Z","v":17000,"vw":64.409495},{"c":64.88,"h":64.8996,"l":64.22,"n":456,"o":64.41,"t":"2026-09-28T15:15:00Z","v":16304,"vw":64.483067},{"c":64.875,"h":65.12,"l":64.805,"n":407,"o":64.91,"t":"2026-09-28T15:30:00Z","v":17693,"vw":64.937712},{"c":65.245,"h":65.33,"l":64.895,"n":332,"o":64.99,"t":"2026-09-28T15:45:00Z","v":10493,"vw":65.088918},{"c":65.3,"h":65.4,"l":65.155,"n":359,"o":65.275,"t":"2026-09-28T16:00:00Z","v":10379,"vw":65.28977},{"c":66.33,"h":66.565,"l":65.35,"n":443,"o":65.35,"t":"2026-09-28T16:15:00Z","v":19922,"vw":65.814147},{"c":65.8,"h":66.29,"l":65.8,"n":249,"o":66.16,"t":"2026-09-28T16:30:00Z","v":5849,"vw":65.978231},{"c":65.52,"h":65.95,"l":65.39,"n":348,"o":65.94,"t":"2026-09-28T16:45:00Z","v":13851,"vw":65.588587},{"c":66.2,"h":66.27,"l":65.31,"n":483,"o":65.505,"t":"2026-09-28T17:00:00Z","v":25292,"vw":65.818755},{"c":66.02,"h":66.235,"l":65.875,"n":333,"o":66.215,"t":"2026-09-28T17:15:00Z","v":12642,"vw":66.006582},{"c":66.32,"h":66.45,"l":66.085,"n":290,"o":66.085,"t":"2026-09-28T17:30:00Z","v":9472,"vw":66.274389},{"c":66.195,"h":66.46,"l":66.11,"n":291,"o":66.32,"t":"2026-09-28T17:45:00Z","v":6772,"vw":66.279664},{"c":66.23,"h":66.31,"l":66.09,"n":282,"o":66.25,"t":"2026-09-28T18:00:00Z","v":6214,"vw":66.200076},{"c":66.3099,"h":66.34,"l":66.2,"n":238,"o":66.31,"t":"2026-09-28T18:15:00Z","v":6093,"vw":66.286274},{"c":66,"h":66.33,"l":65.82,"n":511,"o":66.3,"t":"2026-09-28T18:30:00Z","v":23784,"vw":66.05278},{"c":66.09,"h":66.145,"l":65.7,"n":420,"o":65.9,"t":"2026-09-28T18:45:00Z","v":20051,"vw":65.869208},{"c":65.87,"h":66.085,"l":65.87,"n":377,"o":65.95,"t":"2026-09-28T19:00:00Z","v":11921,"vw":65.957202},{"c":65.83,"h":65.91,"l":65.77,"n":440,"o":65.825,"t":"2026-09-28T19:15:00Z","v":13181,"vw":65.846445},{"c":65.59,"h":65.785,"l":65.52,"n":865,"o":65.785,"t":"2026-09-28T19:30:00Z","v":28645,"vw":65.624954},{"c":66.06,"h":66.18,"l":65.585,"n":1979,"o":65.59,"t":"2026-09-28T19:45:00Z","v":73555,"vw":65.908929},{"c":66.07,"h":66.07,"l":66.07,"n":38,"o":66.07,"t":"2026-09-28T20:00:00Z","v":115876,"vw":66.07},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-09-28T21:45:00Z","v":300,"vw":65.9},{"c":66.3,"h":66.3,"l":66.05,"n":11,"o":66.05,"t":"2026-09-28T22:45:00Z","v":409,"vw":66.171359},{"c":66.45,"h":66.45,"l":66.45,"n":4,"o":66.45,"t":"2026-09-29T08:00:00Z","v":355,"vw":66.45},{"c":66.75,"h":66.75,"l":66.75,"n":2,"o":66.75,"t":"2026-09-29T10:45:00Z","v":137,"vw":66.75},{"c":67.2277,"h":67.2277,"l":67.2277,"n":1,"o":67.2277,"t":"2026-09-29T11:00:00Z","v":120,"vw":67.2277},{"c":67.2286,"h":67.2286,"l":67.2286,"n":8,"o":67.2286,"t":"2026-09-29T11:45:00Z","v":213,"vw":67.2286},{"c":67,"h":67.1,"l":66.8,"n":36,"o":66.8,"t":"2026-09-29T12:15:00Z","v":1780,"vw":66.981509},{"c":66.89,"h":66.93,"l":66.89,"n":5,"o":66.92,"t":"2026-09-29T12:45:00Z","v":673,"vw":66.907405},{"c":67.98,"h":68.27,"l":67.135,"n":421,"o":67.55,"t":"2026-09-29T13:30:00Z","v":40672,"vw":67.751526},{"c":67.78,"h":67.9,"l":67.3,"n":506,"o":67.7863,"t":"2026-09-29T13:45:00Z","v":51721,"vw":67.57923},{"c":67.005,"h":67.71,"l":66.8844,"n":335,"o":67.71,"t":"2026-09-29T14:00:00Z","v":13195,"vw":67.203328},{"c":67.065,"h":67.095,"l":66.83,"n":349,"o":66.88,"t":"2026-09-29T14:15:00Z","v":11728,"vw":66.971226},{"c":66.65,"h":67.07,"l":66.56,"n":312,"o":67.065,"t":"2026-09-29T14:30:00Z","v":9125,"vw":66.905598},{"c":65.915,"h":66.65,"l":65.915,"n":517,"o":66.65,"t":"2026-09-29T14:45:00Z","v":24051,"vw":66.374933},{"c":65.975,"h":66.21,"l":65.6454,"n":329,"o":65.905,"t":"2026-09-29T15:00:00Z","v":13195,"vw":65.909567},{"c":65.99,"h":66.15,"l":65.84,"n":411,"o":66.03,"t":"2026-09-29T15:15:00Z","v":17108,"vw":65.934594},{"c":66.13,"h":66.34,"l":65.81,"n":473,"o":65.9,"t":"2026-09-29T15:30:00Z","v":16415,"vw":66.120363},{"c":66.1,"h":66.22,"l":65.99,"n":371,"o":66.2,"t":"2026-09-29T15:45:00Z","v":9342,"vw":66.084843},{"c":65.815,"h":66.1,"l":65.73,"n":357,"o":66.1,"t":"2026-09-29T16:00:00Z","v":12863,"vw":65.865908},{"c":66.03,"h":66.03,"l":65.61,"n":339,"o":65.72,"t":"2026-09-29T16:15:00Z","v":11068,"vw":65.866501},{"c":65.66,"h":66.09,"l":65.66,"n":429,"o":66,"t":"2026-09-29T16:30:00Z","v":11809,"vw":65.950117},{"c":65.695,"h":65.79,"l":65.5,"n":399,"o":65.565,"t":"2026-09-29T16:45:00Z","v":17496,"vw":65.615391},{"c":65.87,"h":65.87,"l":65.63,"n":240,"o":65.695,"t":"2026-09-29T17:00:00Z","v":6764,"vw":65.752947},{"c":65.9201,"h":65.99,"l":65.78,"n":361,"o":65.92,"t":"2026-09-29T17:15:00Z","v":9379,"vw":65.869693},{"c":65.99,"h":66.11,"l":65.93,"n":269,"o":65.95,"t":"2026-09-29T17:30:00Z","v":6276,"vw":66.014713},{"c":65.745,"h":66.155,"l":65.745,"n":379,"o":66.04,"t":"2026-09-29T17:45:00Z","v":10798,"vw":65.866467},{"c":65.94,"h":66.18,"l":65.77,"n":487,"o":65.77,"t":"2026-09-29T18:00:00Z","v":14080,"vw":65.996247},{"c":65.96,"h":65.98,"l":65.88,"n":317,"o":65.935,"t":"2026-09-29T18:15:00Z","v":8674,"vw":65.930216},{"c":65.99,"h":66.24,"l":65.95,"n":521,"o":65.965,"t":"2026-09-29T18:30:00Z","v":13844,"vw":66.048839},{"c":65.925,"h":66.08,"l":65.86,"n":514,"o":66.04,"t":"2026-09-29T18:45:00Z","v":17483,"vw":65.930407},{"c":65.78,"h":66.03,"l":65.78,"n":571,"o":65.96,"t":"2026-09-29T19:00:00Z","v":15926,"vw":65.887044},{"c":65.81,"h":65.85,"l":65.72,"n":613,"o":65.79,"t":"2026-09-29T19:15:00Z","v":19986,"vw":65.776632},{"c":65.585,"h":66.03,"l":65.58,"n":1069,"o":65.84,"t":"2026-09-29T19:30:00Z","v":43161,"vw":65.752564},{"c":65.91,"h":66.07,"l":65.46,"n":2410,"o":65.585,"t":"2026-09-29T19:45:00Z","v":106181,"vw":65.792193},{"c":65.97,"h":65.97,"l":65.97,"n":50,"o":65.97,"t":"2026-09-29T20:00:00Z","v":106200,"vw":65.97},{"c":65.85,"h":65.85,"l":65.84,"n":2,"o":65.84,"t":"2026-09-29T20:45:00Z","v":299,"vw":65.846656},{"c":65.76,"h":65.76,"l":65.76,"n":3,"o":65.76,"t":"2026-09-30T09:30:00Z","v":823,"vw":65.76},{"c":64.96,"h":65.01,"l":64.96,"n":10,"o":65.01,"t":"2026-09-30T11:30:00Z","v":673,"vw":64.996631},{"c":65.6,"h":65.7,"l":65.6,"n":36,"o":65.7,"t":"2026-09-30T12:00:00Z","v":455,"vw":65.65},{"c":65.5,"h":65.5,"l":65.5,"n":2,"o":65.5,"t":"2026-09-30T12:15:00Z","v":305,"vw":65.5},{"c":66.32,"h":66.32,"l":66.32,"n":4,"o":66.32,"t":"2026-09-30T12:45:00Z","v":221,"vw":66.32},{"c":67,"h":67.49,"l":66.64,"n":14,"o":66.64,"t":"2026-09-30T13:15:00Z","v":786,"vw":67.115385},{"c":67.575,"h":68.19,"l":66.68,"n":475,"o":66.95,"t":"2026-09-30T13:30:00Z","v":38624,"vw":67.249524},{"c":67.3175,"h":68.0119,"l":67.19,"n":348,"o":67.565,"t":"2026-09-30T13:45:00Z","v":18504,"vw":67.476437},{"c":67.04,"h":67.66,"l":66.84,"n":389,"o":67.315,"t":"2026-09-30T14:00:00Z","v":22067,"vw":67.209849},{"c":67.19,"h":67.41,"l":66.9,"n":404,"o":67.22,"t":"2026-09-30T14:15:00Z","v":19400,"vw":67.123503},{"c":67.725,"h":67.725,"l":67.05,"n":426,"o":67.36,"t":"2026-09-30T14:30:00Z","v":18245,"vw":67.375245},{"c":68.15,"h":68.15,"l":67.52,"n":428,"o":67.65,"t":"2026-09-30T14:45:00Z","v":13663,"vw":67.824781},{"c":68.18,"h":68.49,"l":67.81,"n":796,"o":67.9903,"t":"2026-09-30T15:00:00Z","v":43338,"vw":68.015575},{"c":68.195,"h":68.27,"l":68.03,"n":424,"o":68.16,"t":"2026-09-30T15:15:00Z","v":18859,"vw":68.149331},{"c":68.11,"h":68.215,"l":67.85,"n":494,"o":68.06,"t":"2026-09-30T15:30:00Z","v":15272,"vw":68.071546},{"c":67.78,"h":68.085,"l":67.64,"n":623,"o":68.085,"t":"2026-09-30T15:45:00Z","v":32059,"vw":67.824055},{"c":67.7925,"h":68,"l":67.715,"n":303,"o":67.715,"t":"2026-09-30T16:00:00Z","v":9289,"vw":67.872659},{"c":67.485,"h":67.8,"l":67.4,"n":389,"o":67.8,"t":"2026-09-30T16:15:00Z","v":14548,"vw":67.520615},{"c":67.58,"h":67.58,"l":67.22,"n":426,"o":67.55,"t":"2026-09-30T16:30:00Z","v":22013,"vw":67.426454},{"c":67.45,"h":67.54,"l":67.43,"n":266,"o":67.54,"t":"2026-09-30T16:45:00Z","v":7741,"vw":67.483678},{"c":67.2499,"h":67.475,"l":67.08,"n":583,"o":67.47,"t":"2026-09-30T17:00:00Z","v":36206,"vw":67.330047},{"c":67.06,"h":67.24,"l":66.91,"n":452,"o":67.18,"t":"2026-09-30T17:15:00Z","v":10322,"vw":67.101118},{"c":67.295,"h":67.38,"l":66.93,"n":491,"o":67.05,"t":"2026-09-30T17:30:00Z","v":17367,"vw":67.088288},{"c":67.5,"h":67.5,"l":67.21,"n":423,"o":67.21,"t":"2026-09-30T17:45:00Z","v":12211,"vw":67.323499},{"c":67.41,"h":67.59,"l":67.4,"n":366,"o":67.495,"t":"2026-09-30T18:00:00Z","v":10713,"vw":67.494838},{"c":68.09,"h":68.09,"l":67.44,"n":726,"o":67.46,"t":"2026-09-30T18:15:00Z","v":25405,"vw":67.66011},{"c":67.84,"h":68.11,"l":67.6301,"n":747,"o":68.08,"t":"2026-09-30T18:30:00Z","v":34099,"vw":67.834583},{"c":67.64,"h":67.83,"l":67.26,"n":559,"o":67.83,"t":"2026-09-30T18:45:00Z","v":19180,"vw":67.543305},{"c":67.6,"h":67.63,"l":67.36,"n":484,"o":67.61,"t":"2026-09-30T19:00:00Z","v":15169,"vw":67.538842},{"c":67.66,"h":67.725,"l":67.49,"n":650,"o":67.565,"t":"2026-09-30T19:15:00Z","v":21904,"vw":67.57255},{"c":68.085,"h":68.12,"l":67.655,"n":874,"o":67.655,"t":"2026-09-30T19:30:00Z","v":31888,"vw":67.913031},{"c":68.17,"h":68.47,"l":67.78,"n":3160,"o":68.09,"t":"2026-09-30T19:45:00Z","v":162967,"vw":68.090119},{"c":66.78,"h":68.14,"l":66.78,"n":60,"o":68.14,"t":"2026-09-30T20:00:00Z","v":224990,"vw":68.13894},{"c":68.9,"h":68.9,"l":68.9,"n":2,"o":68.9,"t":"2026-09-30T23:30:00Z","v":175,"vw":68.9},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-09-30T23:45:00Z","v":100,"vw":69},{"c":69.87,"h":70.61,"l":69.5,"n":91,"o":70.02,"t":"2026-10-01T08:00:00Z","v":3196,"vw":69.996367},{"c":69.02,"h":69.02,"l":69.02,"n":1,"o":69.02,"t":"2026-10-01T08:45:00Z","v":210,"vw":69.02},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-01T11:15:00Z","v":150,"vw":69},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-10-01T11:30:00Z","v":300,"vw":69.5},{"c":68.8,"h":69.3,"l":68.25,"n":62,"o":69.2,"t":"2026-10-01T12:15:00Z","v":2536,"vw":68.838685},{"c":67.61,"h":68.9502,"l":67.59,"n":502,"o":68.36,"t":"2026-10-01T13:30:00Z","v":38151,"vw":68.225171},{"c":68.1,"h":68.13,"l":67.37,"n":444,"o":67.575,"t":"2026-10-01T13:45:00Z","v":39284,"vw":67.696996},{"c":68.34,"h":68.46,"l":67.5775,"n":458,"o":67.87,"t":"2026-10-01T14:00:00Z","v":10558,"vw":68.037631},{"c":69.794,"h":69.794,"l":68.3711,"n":552,"o":68.49,"t":"2026-10-01T14:15:00Z","v":21704,"vw":69.174211},{"c":69.995,"h":70.5,"l":69.7,"n":712,"o":69.7,"t":"2026-10-01T14:30:00Z","v":55074,"vw":70.046385},{"c":70.155,"h":70.465,"l":69.5,"n":1464,"o":69.99,"t":"2026-10-01T14:45:00Z","v":82900,"vw":70.035862},{"c":69.835,"h":70.32,"l":69.51,"n":681,"o":70.12,"t":"2026-10-01T15:00:00Z","v":30790,"vw":70.027268},{"c":69.865,"h":70.3774,"l":69.835,"n":659,"o":69.835,"t":"2026-10-01T15:15:00Z","v":36968,"vw":70.074557},{"c":69.47,"h":69.935,"l":69.295,"n":572,"o":69.865,"t":"2026-10-01T15:30:00Z","v":25094,"vw":69.625458},{"c":69.54,"h":69.67,"l":69.225,"n":486,"o":69.67,"t":"2026-10-01T15:45:00Z","v":16185,"vw":69.373121},{"c":69.515,"h":69.8965,"l":69.42,"n":484,"o":69.605,"t":"2026-10-01T16:00:00Z","v":16295,"vw":69.631916},{"c":69.905,"h":69.95,"l":69.61,"n":365,"o":69.61,"t":"2026-10-01T16:15:00Z","v":18166,"vw":69.834047},{"c":69.915,"h":70.31,"l":69.74,"n":665,"o":69.905,"t":"2026-10-01T16:30:00Z","v":35916,"vw":69.972298},{"c":69.46,"h":70.07,"l":69.42,"n":461,"o":70.04,"t":"2026-10-01T16:45:00Z","v":15398,"vw":69.848932},{"c":69.815,"h":69.9,"l":69.43,"n":511,"o":69.46,"t":"2026-10-01T17:00:00Z","v":13904,"vw":69.578691},{"c":70.43,"h":70.5,"l":69.75,"n":416,"o":69.81,"t":"2026-10-01T17:15:00Z","v":13285,"vw":70.232174},{"c":70.44,"h":70.685,"l":70.05,"n":738,"o":70.62,"t":"2026-10-01T17:30:00Z","v":28912,"vw":70.391651},{"c":70,"h":70.56,"l":69.92,"n":506,"o":70.39,"t":"2026-10-01T17:45:00Z","v":22862,"vw":70.394709},{"c":69.6175,"h":69.975,"l":69.47,"n":323,"o":69.975,"t":"2026-10-01T18:00:00Z","v":8831,"vw":69.615037},{"c":69.79,"h":69.88,"l":69.56,"n":397,"o":69.56,"t":"2026-10-01T18:15:00Z","v":9364,"vw":69.738076},{"c":69.79,"h":70.2496,"l":69.75,"n":546,"o":69.76,"t":"2026-10-01T18:30:00Z","v":20332,"vw":69.960131},{"c":70.19,"h":70.355,"l":69.83,"n":691,"o":69.83,"t":"2026-10-01T18:45:00Z","v":25747,"vw":70.121774},{"c":70,"h":70.3403,"l":69.975,"n":559,"o":70.26,"t":"2026-10-01T19:00:00Z","v":18616,"vw":70.124208},{"c":70.11,"h":70.11,"l":69.77,"n":735,"o":69.9,"t":"2026-10-01T19:15:00Z","v":30721,"vw":69.877912},{"c":70.51,"h":70.525,"l":70.005,"n":950,"o":70.11,"t":"2026-10-01T19:30:00Z","v":39864,"vw":70.233098},{"c":70.33,"h":70.6,"l":70.16,"n":2085,"o":70.545,"t":"2026-10-01T19:45:00Z","v":76623,"vw":70.334762},{"c":70.34,"h":70.34,"l":70.34,"n":51,"o":70.34,"t":"2026-10-01T20:00:00Z","v":96237,"vw":70.34},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-01T23:45:00Z","v":155,"vw":70.5},{"c":71.22,"h":71.22,"l":71.22,"n":7,"o":71.22,"t":"2026-10-02T08:00:00Z","v":863,"vw":71.22},{"c":71.89,"h":71.9,"l":71.88,"n":17,"o":71.9,"t":"2026-10-02T08:45:00Z","v":1542,"vw":71.888208},{"c":71.9,"h":71.9,"l":71.9,"n":2,"o":71.9,"t":"2026-10-02T09:30:00Z","v":132,"vw":71.9},{"c":71.9,"h":71.9,"l":71.9,"n":10,"o":71.9,"t":"2026-10-02T10:30:00Z","v":520,"vw":71.9},{"c":71.26,"h":71.26,"l":71.26,"n":14,"o":71.26,"t":"2026-10-02T11:00:00Z","v":331,"vw":71.26},{"c":71.96,"h":71.96,"l":71.91,"n":8,"o":71.91,"t":"2026-10-02T11:45:00Z","v":320,"vw":71.935},{"c":72.94,"h":73.73,"l":72.34,"n":791,"o":72.86,"t":"2026-10-02T13:30:00Z","v":80775,"vw":73.037021},{"c":73.405,"h":73.655,"l":72.42,"n":432,"o":73.1,"t":"2026-10-02T13:45:00Z","v":21281,"vw":73.030909},{"c":73.47,"h":73.6095,"l":73.1601,"n":598,"o":73.28,"t":"2026-10-02T14:00:00Z","v":36930,"vw":73.348077},{"c":73.74,"h":73.89,"l":73.26,"n":769,"o":73.44,"t":"2026-10-02T14:15:00Z","v":43541,"vw":73.682122},{"c":73.725,"h":73.96,"l":73.44,"n":535,"o":73.75,"t":"2026-10-02T14:30:00Z","v":33113,"vw":73.579606},{"c":74.2619,"h":74.345,"l":73.52,"n":769,"o":73.6,"t":"2026-10-02T14:45:00Z","v":35028,"vw":73.872933},{"c":73.59,"h":74.31,"l":73.52,"n":747,"o":74.31,"t":"2026-10-02T15:00:00Z","v":29615,"vw":73.85869},{"c":74.199,"h":74.199,"l":73.3,"n":559,"o":73.75,"t":"2026-10-02T15:15:00Z","v":21037,"vw":73.626363},{"c":74.2631,"h":74.43,"l":73.79,"n":551,"o":73.995,"t":"2026-10-02T15:30:00Z","v":21788,"vw":74.15526},{"c":74.075,"h":74.6901,"l":74.03,"n":1123,"o":74.41,"t":"2026-10-02T15:45:00Z","v":58243,"vw":74.338789},{"c":74.03,"h":74.14,"l":73.8,"n":556,"o":74.02,"t":"2026-10-02T16:00:00Z","v":28500,"vw":73.965721},{"c":73.65,"h":74.23,"l":73.55,"n":647,"o":74.03,"t":"2026-10-02T16:15:00Z","v":31770,"vw":73.877772},{"c":73.695,"h":74.03,"l":73.4501,"n":568,"o":73.735,"t":"2026-10-02T16:30:00Z","v":32009,"vw":73.643643},{"c":73.98,"h":74.1999,"l":73.66,"n":636,"o":73.695,"t":"2026-10-02T16:45:00Z","v":46237,"vw":74.022848},{"c":73.95,"h":74.19,"l":73.79,"n":478,"o":73.98,"t":"2026-10-02T17:00:00Z","v":40099,"vw":73.98827},{"c":73.99,"h":74.305,"l":73.8797,"n":533,"o":73.905,"t":"2026-10-02T17:15:00Z","v":38789,"vw":74.046787},{"c":74.105,"h":74.2,"l":73.9001,"n":391,"o":73.98,"t":"2026-10-02T17:30:00Z","v":23203,"vw":74.069352},{"c":74.045,"h":74.34,"l":73.98,"n":444,"o":74.105,"t":"2026-10-02T17:45:00Z","v":19727,"vw":74.13749},{"c":74.2,"h":74.2,"l":73.66,"n":620,"o":74.06,"t":"2026-10-02T18:00:00Z","v":37475,"vw":73.931515},{"c":74.16,"h":74.45,"l":74.01,"n":1177,"o":74.2,"t":"2026-10-02T18:15:00Z","v":70265,"vw":74.238274},{"c":73.96,"h":74.2,"l":73.85,"n":819,"o":74.2,"t":"2026-10-02T18:30:00Z","v":64959,"vw":74.068155},{"c":73.1,"h":73.96,"l":73.1,"n":925,"o":73.94,"t":"2026-10-02T18:45:00Z","v":57147,"vw":73.504108},{"c":73.2,"h":73.59,"l":73.175,"n":662,"o":73.175,"t":"2026-10-02T19:00:00Z","v":34333,"vw":73.382421},{"c":73.225,"h":73.34,"l":72.73,"n":1491,"o":73.2,"t":"2026-10-02T19:15:00Z","v":84017,"vw":72.944363},{"c":73.645,"h":73.87,"l":73.28,"n":1141,"o":73.32,"t":"2026-10-02T19:30:00Z","v":45737,"vw":73.575194},{"c":73.48,"h":73.96,"l":73.44,"n":2624,"o":73.72,"t":"2026-10-02T19:45:00Z","v":114281,"vw":73.656874},{"c":74,"h":74,"l":73.48,"n":61,"o":73.48,"t":"2026-10-02T20:00:00Z","v":189000,"vw":73.481142},{"c":74,"h":74,"l":74,"n":3,"o":74,"t":"2026-10-02T21:45:00Z","v":223,"vw":74},{"c":74,"h":74,"l":74,"n":5,"o":74,"t":"2026-10-02T22:30:00Z","v":241,"vw":74},{"c":74.06,"h":74.06,"l":74.06,"n":1,"o":74.06,"t":"2026-10-02T22:45:00Z","v":100,"vw":74.06},{"c":74.4,"h":74.4,"l":74.25,"n":5,"o":74.25,"t":"2026-10-02T23:45:00Z","v":700,"vw":74.27725},{"c":73.63,"h":74,"l":73.48,"n":21,"o":73.9762,"t":"2026-10-05T08:00:00Z","v":2409,"vw":73.573064},{"c":72.85,"h":72.85,"l":72.85,"n":3,"o":72.85,"t":"2026-10-05T11:00:00Z","v":216,"vw":72.85},{"c":73.06,"h":73.06,"l":73,"n":5,"o":73,"t":"2026-10-05T12:15:00Z","v":350,"vw":73.03},{"c":72.6,"h":72.8,"l":72.6,"n":61,"o":72.8,"t":"2026-10-05T13:00:00Z","v":1825,"vw":72.685715},{"c":72.36,"h":73.3,"l":72.21,"n":551,"o":73.06,"t":"2026-10-05T13:30:00Z","v":40858,"vw":72.841426},{"c":72.45,"h":72.5,"l":71.66,"n":469,"o":72.26,"t":"2026-10-05T13:45:00Z","v":15672,"vw":72.077369},{"c":72.44,"h":72.7,"l":71.815,"n":434,"o":72.42,"t":"2026-10-05T14:00:00Z","v":21747,"vw":72.257148},{"c":73.04,"h":73.06,"l":72.8,"n":308,"o":72.8,"t":"2026-10-05T14:15:00Z","v":8982,"vw":72.922747},{"c":73.3,"h":73.3,"l":72.76,"n":361,"o":72.85,"t":"2026-10-05T14:30:00Z","v":12528,"vw":72.971828},{"c":73.35,"h":73.5,"l":73.08,"n":332,"o":73.255,"t":"2026-10-05T14:45:00Z","v":22184,"vw":73.378266},{"c":73.41,"h":73.55,"l":72.96,"n":518,"o":73.37,"t":"2026-10-05T15:00:00Z","v":27679,"vw":73.176478},{"c":73.88,"h":73.92,"l":73.335,"n":371,"o":73.47,"t":"2026-10-05T15:15:00Z","v":9668,"vw":73.641671},{"c":74.035,"h":74.065,"l":73.66,"n":306,"o":73.86,"t":"2026-10-05T15:30:00Z","v":11763,"vw":73.878465},{"c":74.18,"h":74.295,"l":73.995,"n":451,"o":74.069,"t":"2026-10-05T15:45:00Z","v":14380,"vw":74.125493},{"c":74.24,"h":74.3212,"l":74.0302,"n":426,"o":74.175,"t":"2026-10-05T16:00:00Z","v":18070,"vw":74.198634},{"c":74.175,"h":74.24,"l":74.08,"n":380,"o":74.23,"t":"2026-10-05T16:15:00Z","v":9772,"vw":74.176849},{"c":74.565,"h":74.5925,"l":74.09,"n":390,"o":74.15,"t":"2026-10-05T16:30:00Z","v":11145,"vw":74.36712},{"c":74.82,"h":74.82,"l":74.26,"n":555,"o":74.46,"t":"2026-10-05T16:45:00Z","v":20339,"vw":74.444794},{"c":74.9,"h":74.98,"l":74.73,"n":343,"o":74.87,"t":"2026-10-05T17:00:00Z","v":10927,"vw":74.852223},{"c":74.74,"h":74.96,"l":74.69,"n":294,"o":74.885,"t":"2026-10-05T17:15:00Z","v":10153,"vw":74.841273},{"c":75.405,"h":75.46,"l":74.81,"n":595,"o":74.81,"t":"2026-10-05T17:30:00Z","v":22414,"vw":75.119008},{"c":75.5,"h":75.72,"l":75.35,"n":785,"o":75.415,"t":"2026-10-05T17:45:00Z","v":23736,"vw":75.515408},{"c":75.305,"h":75.58,"l":75.23,"n":567,"o":75.53,"t":"2026-10-05T18:00:00Z","v":18261,"vw":75.424827},{"c":75.145,"h":75.37,"l":75.0101,"n":607,"o":75.34,"t":"2026-10-05T18:15:00Z","v":25325,"vw":75.207727},{"c":75.165,"h":75.2699,"l":75.03,"n":578,"o":75.1325,"t":"2026-10-05T18:30:00Z","v":19513,"vw":75.178449},{"c":74.62,"h":75.12,"l":74.33,"n":772,"o":75.12,"t":"2026-10-05T18:45:00Z","v":28984,"vw":74.585297},{"c":75.05,"h":75.1,"l":74.615,"n":774,"o":74.615,"t":"2026-10-05T19:00:00Z","v":53403,"vw":74.931343},{"c":74.76,"h":75.14,"l":74.32,"n":821,"o":75.095,"t":"2026-10-05T19:15:00Z","v":34406,"vw":74.596677},{"c":74.48,"h":74.76,"l":74.26,"n":1398,"o":74.76,"t":"2026-10-05T19:30:00Z","v":55900,"vw":74.441995},{"c":73.91,"h":74.5,"l":73.68,"n":4042,"o":74.385,"t":"2026-10-05T19:45:00Z","v":222187,"vw":73.874361},{"c":73.75,"h":73.75,"l":73.73,"n":47,"o":73.73,"t":"2026-10-05T20:00:00Z","v":318786,"vw":73.730008},{"c":73.75,"h":73.75,"l":73.75,"n":3,"o":73.75,"t":"2026-10-05T20:30:00Z","v":207,"vw":73.75},{"c":74.55,"h":74.55,"l":74.55,"n":4,"o":74.55,"t":"2026-10-05T22:30:00Z","v":105,"vw":74.55},{"c":75.3,"h":75.3,"l":75.3,"n":1,"o":75.3,"t":"2026-10-06T08:00:00Z","v":400,"vw":75.3},{"c":75.31,"h":75.31,"l":75.31,"n":1,"o":75.31,"t":"2026-10-06T08:30:00Z","v":100,"vw":75.31},{"c":74.12,"h":74.12,"l":74.12,"n":2,"o":74.12,"t":"2026-10-06T11:00:00Z","v":110,"vw":74.12},{"c":74.48,"h":74.48,"l":73,"n":5,"o":74.39,"t":"2026-10-06T12:45:00Z","v":896,"vw":73.337622},{"c":74.06,"h":74.835,"l":73.865,"n":378,"o":74.835,"t":"2026-10-06T13:30:00Z","v":26305,"vw":74.412554},{"c":74.165,"h":74.4354,"l":73.72,"n":263,"o":74.225,"t":"2026-10-06T13:45:00Z","v":10857,"vw":74.132556},{"c":74.04,"h":74.28,"l":73.505,"n":543,"o":74.02,"t":"2026-10-06T14:00:00Z","v":25651,"vw":73.909011},{"c":73.49,"h":74.04,"l":73.38,"n":414,"o":74,"t":"2026-10-06T14:15:00Z","v":25437,"vw":73.725322},{"c":73.2,"h":73.64,"l":73.0101,"n":318,"o":73.64,"t":"2026-10-06T14:30:00Z","v":17587,"vw":73.325709},{"c":73.185,"h":73.57,"l":72.77,"n":497,"o":73.18,"t":"2026-10-06T14:45:00Z","v":20812,"vw":73.030099},{"c":73.305,"h":73.6,"l":73.075,"n":581,"o":73.185,"t":"2026-10-06T15:00:00Z","v":61460,"vw":73.420826},{"c":73.185,"h":73.36,"l":73.12,"n":314,"o":73.3193,"t":"2026-10-06T15:15:00Z","v":11118,"vw":73.211466},{"c":72.97,"h":73.24,"l":72.97,"n":391,"o":73.185,"t":"2026-10-06T15:30:00Z","v":17517,"vw":73.133509},{"c":72.81,"h":73.14,"l":72.74,"n":517,"o":73.015,"t":"2026-10-06T15:45:00Z","v":28885,"vw":72.933952},{"c":72.46,"h":72.9,"l":72.46,"n":426,"o":72.8,"t":"2026-10-06T16:00:00Z","v":24177,"vw":72.772503},{"c":72.515,"h":72.65,"l":72.35,"n":254,"o":72.45,"t":"2026-10-06T16:15:00Z","v":10982,"vw":72.534496},{"c":72.55,"h":72.63,"l":72.47,"n":254,"o":72.51,"t":"2026-10-06T16:30:00Z","v":7765,"vw":72.545448},{"c":72.73,"h":72.74,"l":72.565,"n":403,"o":72.58,"t":"2026-10-06T16:45:00Z","v":10272,"vw":72.608434},{"c":72.485,"h":72.68,"l":72.485,"n":425,"o":72.68,"t":"2026-10-06T17:00:00Z","v":12782,"vw":72.63734},{"c":72.585,"h":72.61,"l":72.3,"n":314,"o":72.485,"t":"2026-10-06T17:15:00Z","v":7424,"vw":72.412878},{"c":73.12,"h":73.12,"l":72.68,"n":274,"o":72.68,"t":"2026-10-06T17:30:00Z","v":9488,"vw":72.925724},{"c":73.07,"h":73.14,"l":72.98,"n":342,"o":73.07,"t":"2026-10-06T17:45:00Z","v":15313,"vw":73.080015},{"c":73.0001,"h":73.15,"l":73.0001,"n":271,"o":73.13,"t":"2026-10-06T18:00:00Z","v":7336,"vw":73.108008},{"c":72.915,"h":73.11,"l":72.72,"n":655,"o":73.07,"t":"2026-10-06T18:15:00Z","v":28291,"vw":72.931005},{"c":72.98,"h":73,"l":72.82,"n":241,"o":72.925,"t":"2026-10-06T18:30:00Z","v":8321,"vw":72.909949},{"c":73.1,"h":73.18,"l":73.02,"n":448,"o":73.03,"t":"2026-10-06T18:45:00Z","v":15957,"vw":73.095574},{"c":73.11,"h":73.14,"l":73,"n":545,"o":73.1,"t":"2026-10-06T19:00:00Z","v":14011,"vw":73.071374},{"c":73.265,"h":73.3,"l":73.02,"n":654,"o":73.13,"t":"2026-10-06T19:15:00Z","v":23624,"vw":73.17802},{"c":72.715,"h":73.265,"l":72.64,"n":1041,"o":73.265,"t":"2026-10-06T19:30:00Z","v":44939,"vw":73.002865},{"c":73.1,"h":73.15,"l":72.62,"n":2920,"o":72.76,"t":"2026-10-06T19:45:00Z","v":150591,"vw":72.910045},{"c":73.1,"h":73.1,"l":73.1,"n":49,"o":73.1,"t":"2026-10-06T20:00:00Z","v":149582,"vw":73.1},{"c":72.54,"h":72.54,"l":72.54,"n":21,"o":72.54,"t":"2026-10-06T21:45:00Z","v":402,"vw":72.54},{"c":70.22,"h":71.17,"l":70.21,"n":41,"o":71.17,"t":"2026-10-07T10:45:00Z","v":6038,"vw":70.288701},{"c":70.99,"h":70.99,"l":70.99,"n":2,"o":70.99,"t":"2026-10-07T11:15:00Z","v":200,"vw":70.99},{"c":70.29,"h":70.29,"l":70.29,"n":2,"o":70.29,"t":"2026-10-07T11:45:00Z","v":709,"vw":70.29},{"c":70.65,"h":70.65,"l":70.65,"n":1,"o":70.65,"t":"2026-10-07T12:00:00Z","v":1000,"vw":70.65},{"c":70.66,"h":70.95,"l":70.29,"n":25,"o":70.29,"t":"2026-10-07T12:15:00Z","v":743,"vw":70.651574},{"c":72.225,"h":72.46,"l":70.38,"n":686,"o":70.95,"t":"2026-10-07T13:30:00Z","v":39212,"vw":71.330444},{"c":71.58,"h":72,"l":71.25,"n":355,"o":72,"t":"2026-10-07T13:45:00Z","v":14462,"vw":71.598976},{"c":71.2,"h":71.67,"l":70.89,"n":337,"o":71.67,"t":"2026-10-07T14:00:00Z","v":19950,"vw":71.200688},{"c":71.515,"h":71.71,"l":71,"n":502,"o":71.18,"t":"2026-10-07T14:15:00Z","v":27276,"vw":71.424564},{"c":71.1,"h":71.586,"l":70.905,"n":421,"o":71.586,"t":"2026-10-07T14:30:00Z","v":15092,"vw":71.249488},{"c":70.71,"h":71.06,"l":70.3755,"n":454,"o":71.06,"t":"2026-10-07T14:45:00Z","v":15461,"vw":70.636339},{"c":70.82,"h":70.91,"l":70.55,"n":362,"o":70.71,"t":"2026-10-07T15:00:00Z","v":11776,"vw":70.71685},{"c":70.7,"h":70.94,"l":70.675,"n":298,"o":70.8,"t":"2026-10-07T15:15:00Z","v":10044,"vw":70.778562},{"c":70.52,"h":70.84,"l":70.41,"n":476,"o":70.63,"t":"2026-10-07T15:30:00Z","v":17265,"vw":70.623072},{"c":70.34,"h":70.51,"l":70.14,"n":517,"o":70.505,"t":"2026-10-07T15:45:00Z","v":24122,"vw":70.343008},{"c":70.45,"h":70.56,"l":70.245,"n":330,"o":70.27,"t":"2026-10-07T16:00:00Z","v":12278,"vw":70.423956},{"c":70.1616,"h":70.42,"l":70.11,"n":351,"o":70.42,"t":"2026-10-07T16:15:00Z","v":10083,"vw":70.259309},{"c":70.225,"h":70.275,"l":70.15,"n":371,"o":70.15,"t":"2026-10-07T16:30:00Z","v":10614,"vw":70.218882},{"c":70.1,"h":70.375,"l":70.06,"n":405,"o":70.25,"t":"2026-10-07T16:45:00Z","v":11242,"vw":70.265998},{"c":70.47,"h":70.5,"l":70.085,"n":392,"o":70.085,"t":"2026-10-07T17:00:00Z","v":11520,"vw":70.273889},{"c":70.63,"h":70.69,"l":70.44,"n":365,"o":70.47,"t":"2026-10-07T17:15:00Z","v":13107,"vw":70.573901},{"c":70.56,"h":70.67,"l":70.54,"n":228,"o":70.6,"t":"2026-10-07T17:30:00Z","v":7771,"vw":70.605603},{"c":70.245,"h":70.5,"l":70.235,"n":342,"o":70.5,"t":"2026-10-07T17:45:00Z","v":9138,"vw":70.335635},{"c":70.295,"h":70.4,"l":70.085,"n":386,"o":70.235,"t":"2026-10-07T18:00:00Z","v":13474,"vw":70.253031},{"c":70.41,"h":70.44,"l":70.22,"n":325,"o":70.295,"t":"2026-10-07T18:15:00Z","v":10912,"vw":70.347276},{"c":70.28,"h":70.56,"l":70.21,"n":229,"o":70.38,"t":"2026-10-07T18:30:00Z","v":7334,"vw":70.347053},{"c":70.07,"h":70.385,"l":70.05,"n":373,"o":70.285,"t":"2026-10-07T18:45:00Z","v":14508,"vw":70.231447},{"c":70.2,"h":70.34,"l":69.91,"n":504,"o":70.06,"t":"2026-10-07T19:00:00Z","v":33540,"vw":70.014899},{"c":70.47,"h":70.475,"l":70.14,"n":558,"o":70.14,"t":"2026-10-07T19:15:00Z","v":18329,"vw":70.266942},{"c":70.325,"h":70.93,"l":70.18,"n":1359,"o":70.4997,"t":"2026-10-07T19:30:00Z","v":583467,"vw":70.452701},{"c":70.82,"h":70.84,"l":70.41,"n":2073,"o":70.41,"t":"2026-10-07T19:45:00Z","v":83001,"vw":70.672953},{"c":70.78,"h":70.78,"l":70.78,"n":42,"o":70.78,"t":"2026-10-07T20:00:00Z","v":330972,"vw":70.78},{"c":69.69,"h":69.69,"l":69.69,"n":1,"o":69.69,"t":"2026-10-08T11:00:00Z","v":100,"vw":69.69},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-08T11:15:00Z","v":150,"vw":67},{"c":69.15,"h":69.15,"l":68.5,"n":3,"o":68.5,"t":"2026-10-08T12:00:00Z","v":811,"vw":68.581149},{"c":68.85,"h":69,"l":68.85,"n":54,"o":69,"t":"2026-10-08T12:15:00Z","v":1606,"vw":68.95989},{"c":69.04,"h":69.04,"l":68.99,"n":12,"o":69.02,"t":"2026-10-08T12:30:00Z","v":711,"vw":69.008},{"c":69.03,"h":69.05,"l":69.03,"n":2,"o":69.05,"t":"2026-10-08T12:45:00Z","v":200,"vw":69.04},{"c":69.05,"h":69.05,"l":69.05,"n":1,"o":69.05,"t":"2026-10-08T13:00:00Z","v":100,"vw":69.05},{"c":69.6,"h":69.6,"l":69.45,"n":22,"o":69.45,"t":"2026-10-08T13:15:00Z","v":293,"vw":69.511765},{"c":70.315,"h":70.57,"l":69.46,"n":453,"o":69.46,"t":"2026-10-08T13:30:00Z","v":28050,"vw":69.831244},{"c":69.43,"h":70.3,"l":69.3532,"n":286,"o":70.3,"t":"2026-10-08T13:45:00Z","v":10082,"vw":69.868671},{"c":70.3,"h":70.35,"l":69.5051,"n":504,"o":69.5051,"t":"2026-10-08T14:00:00Z","v":17113,"vw":70.102777},{"c":71.26,"h":71.53,"l":70.29,"n":586,"o":70.29,"t":"2026-10-08T14:15:00Z","v":26817,"vw":70.760061},{"c":71.695,"h":71.9193,"l":71.41,"n":381,"o":71.44,"t":"2026-10-08T14:30:00Z","v":12587,"vw":71.641745},{"c":71.745,"h":71.745,"l":71.3306,"n":483,"o":71.63,"t":"2026-10-08T14:45:00Z","v":23341,"vw":71.463455},{"c":71.56,"h":71.79,"l":70.96,"n":576,"o":71.705,"t":"2026-10-08T15:00:00Z","v":31393,"vw":71.235969},{"c":71.635,"h":71.635,"l":71.1375,"n":314,"o":71.254,"t":"2026-10-08T15:15:00Z","v":12925,"vw":71.300291},{"c":71.34,"h":71.43,"l":71.225,"n":295,"o":71.4,"t":"2026-10-08T15:30:00Z","v":7289,"vw":71.331265},{"c":71.42,"h":71.5227,"l":71.37,"n":384,"o":71.42,"t":"2026-10-08T15:45:00Z","v":12775,"vw":71.437114},{"c":71,"h":71.58,"l":70.99,"n":636,"o":71.405,"t":"2026-10-08T16:00:00Z","v":20749,"vw":71.451738},{"c":71.48,"h":71.91,"l":70.995,"n":361,"o":71.0045,"t":"2026-10-08T16:15:00Z","v":13304,"vw":71.479885},{"c":70.98,"h":71.55,"l":70.9,"n":240,"o":71.44,"t":"2026-10-08T16:30:00Z","v":9449,"vw":71.2049},{"c":69.26,"h":71.11,"l":69.12,"n":669,"o":71.01,"t":"2026-10-08T16:45:00Z","v":23167,"vw":69.646406},{"c":69.21,"h":69.27,"l":68.535,"n":523,"o":69.06,"t":"2026-10-08T17:00:00Z","v":19242,"vw":68.962503},{"c":68.39,"h":69.22,"l":68.0235,"n":546,"o":69.21,"t":"2026-10-08T17:15:00Z","v":20434,"vw":68.450292},{"c":68.3,"h":68.98,"l":68.3,"n":420,"o":68.53,"t":"2026-10-08T17:30:00Z","v":15114,"vw":68.601027},{"c":68.39,"h":68.8516,"l":68.055,"n":1093,"o":68.31,"t":"2026-10-08T17:45:00Z","v":49482,"vw":68.449432},{"c":68.68,"h":68.79,"l":68.06,"n":875,"o":68.48,"t":"2026-10-08T18:00:00Z","v":41486,"vw":68.501198},{"c":69.31,"h":69.475,"l":68.68,"n":581,"o":68.9,"t":"2026-10-08T18:15:00Z","v":53786,"vw":69.074489},{"c":68.6,"h":69.3,"l":68.55,"n":463,"o":69.29,"t":"2026-10-08T18:30:00Z","v":11274,"vw":68.899411},{"c":68.33,"h":68.69,"l":68.27,"n":433,"o":68.635,"t":"2026-10-08T18:45:00Z","v":10596,"vw":68.526338},{"c":67.79,"h":68.315,"l":67.36,"n":1791,"o":68.315,"t":"2026-10-08T19:00:00Z","v":79188,"vw":67.810854},{"c":67.32,"h":68,"l":67.01,"n":2586,"o":67.885,"t":"2026-10-08T19:15:00Z","v":108775,"vw":67.55528},{"c":67.46,"h":67.52,"l":67.01,"n":1411,"o":67.26,"t":"2026-10-08T19:30:00Z","v":50496,"vw":67.255628},{"c":68.33,"h":68.465,"l":67.42,"n":2753,"o":67.47,"t":"2026-10-08T19:45:00Z","v":112784,"vw":68.198586},{"c":68.37,"h":68.37,"l":68.37,"n":44,"o":68.37,"t":"2026-10-08T20:00:00Z","v":134948,"vw":68.37},{"c":67.2025,"h":67.2025,"l":67.2025,"n":1,"o":67.2025,"t":"2026-10-08T21:00:00Z","v":100,"vw":67.2025},{"c":69.3,"h":69.3,"l":69.3,"n":8,"o":69.3,"t":"2026-10-09T08:00:00Z","v":428,"vw":69.3},{"c":70.47,"h":70.47,"l":70.47,"n":1,"o":70.47,"t":"2026-10-09T09:45:00Z","v":100,"vw":70.47},{"c":69.97,"h":69.97,"l":69.97,"n":4,"o":69.97,"t":"2026-10-09T11:00:00Z","v":149,"vw":69.97},{"c":70.5573,"h":70.5573,"l":70.5573,"n":1,"o":70.5573,"t":"2026-10-09T11:45:00Z","v":250,"vw":70.5573},{"c":70.4,"h":70.4,"l":70.4,"n":2,"o":70.4,"t":"2026-10-09T12:00:00Z","v":131,"vw":70.4},{"c":70.2,"h":70.21,"l":70.2,"n":4,"o":70.21,"t":"2026-10-09T12:30:00Z","v":213,"vw":70.205},{"c":70.4,"h":70.4,"l":70.4,"n":13,"o":70.4,"t":"2026-10-09T13:15:00Z","v":618,"vw":70.4},{"c":68.97,"h":70.9899,"l":68.97,"n":335,"o":70.26,"t":"2026-10-09T13:30:00Z","v":30541,"vw":70.102788},{"c":69.12,"h":69.12,"l":68.1,"n":213,"o":68.68,"t":"2026-10-09T13:45:00Z","v":9702,"vw":68.525031},{"c":69,"h":69.3,"l":68.55,"n":189,"o":68.93,"t":"2026-10-09T14:00:00Z","v":6698,"vw":68.965192},{"c":69,"h":69.085,"l":68.74,"n":247,"o":68.955,"t":"2026-10-09T14:15:00Z","v":10368,"vw":68.96977},{"c":68.85,"h":69.2353,"l":68.62,"n":456,"o":69,"t":"2026-10-09T14:30:00Z","v":28018,"vw":69.003616},{"c":69.335,"h":69.4954,"l":68.9201,"n":267,"o":69.02,"t":"2026-10-09T14:45:00Z","v":9795,"vw":69.213363},{"c":69.38,"h":69.665,"l":69.2385,"n":294,"o":69.34,"t":"2026-10-09T15:00:00Z","v":10871,"vw":69.417227},{"c":69.23,"h":69.51,"l":69.18,"n":306,"o":69.39,"t":"2026-10-09T15:15:00Z","v":10008,"vw":69.360228},{"c":69.29,"h":69.45,"l":69.02,"n":264,"o":69.03,"t":"2026-10-09T15:30:00Z","v":8273,"vw":69.307089},{"c":69.15,"h":69.41,"l":69.15,"n":314,"o":69.39,"t":"2026-10-09T15:45:00Z","v":9207,"vw":69.338721},{"c":69.4,"h":69.435,"l":69.06,"n":197,"o":69.06,"t":"2026-10-09T16:00:00Z","v":7117,"vw":69.296272},{"c":68.97,"h":69.39,"l":68.73,"n":309,"o":69.38,"t":"2026-10-09T16:15:00Z","v":10212,"vw":69.155509},{"c":68.59,"h":68.88,"l":68.56,"n":206,"o":68.88,"t":"2026-10-09T16:30:00Z","v":7842,"vw":68.730338},{"c":68.24,"h":68.59,"l":68.11,"n":400,"o":68.59,"t":"2026-10-09T16:45:00Z","v":16567,"vw":68.38785},{"c":68.155,"h":68.25,"l":67.985,"n":476,"o":68.13,"t":"2026-10-09T17:00:00Z","v":31009,"vw":68.138218},{"c":68.265,"h":68.28,"l":67.91,"n":388,"o":68.15,"t":"2026-10-09T17:15:00Z","v":17283,"vw":68.067573},{"c":67.93,"h":68.19,"l":67.83,"n":488,"o":68.19,"t":"2026-10-09T17:30:00Z","v":18196,"vw":68.005337},{"c":67.925,"h":68.015,"l":67.73,"n":343,"o":67.91,"t":"2026-10-09T17:45:00Z","v":11951,"vw":67.912753},{"c":67.945,"h":68.03,"l":67.84,"n":301,"o":67.92,"t":"2026-10-09T18:00:00Z","v":12642,"vw":67.917057},{"c":68.28,"h":68.48,"l":67.96,"n":305,"o":68.01,"t":"2026-10-09T18:15:00Z","v":10434,"vw":68.207746},{"c":68.2125,"h":68.27,"l":68.13,"n":317,"o":68.17,"t":"2026-10-09T18:30:00Z","v":10474,"vw":68.191659},{"c":67.93,"h":68.28,"l":67.93,"n":447,"o":68.26,"t":"2026-10-09T18:45:00Z","v":12428,"vw":68.156116},{"c":68.24,"h":68.3,"l":67.9,"n":473,"o":67.99,"t":"2026-10-09T19:00:00Z","v":15381,"vw":68.029271},{"c":68.31,"h":68.4238,"l":68.16,"n":736,"o":68.19,"t":"2026-10-09T19:15:00Z","v":27645,"vw":68.274494},{"c":68.15,"h":68.305,"l":67.97,"n":994,"o":68.305,"t":"2026-10-09T19:30:00Z","v":37212,"vw":68.087337},{"c":68.155,"h":68.36,"l":68.01,"n":2044,"o":68.09,"t":"2026-10-09T19:45:00Z","v":84249,"vw":68.204976},{"c":68.19,"h":68.19,"l":68.19,"n":55,"o":68.19,"t":"2026-10-09T20:00:00Z","v":181422,"vw":68.19},{"c":67.95,"h":68,"l":67.95,"n":6,"o":68,"t":"2026-10-09T21:15:00Z","v":1498,"vw":67.963351},{"c":67.9,"h":67.9,"l":67.9,"n":1,"o":67.9,"t":"2026-10-12T08:30:00Z","v":100,"vw":67.9},{"c":66.77,"h":67.1,"l":66.77,"n":34,"o":67.1,"t":"2026-10-12T11:00:00Z","v":1006,"vw":66.973462},{"c":67.25,"h":67.55,"l":67.25,"n":24,"o":67.55,"t":"2026-10-12T11:15:00Z","v":1559,"vw":67.451674},{"c":67.2,"h":67.2,"l":67.2,"n":11,"o":67.2,"t":"2026-10-12T11:45:00Z","v":327,"vw":67.2},{"c":66.87,"h":67,"l":66.83,"n":12,"o":67,"t":"2026-10-12T13:00:00Z","v":859,"vw":66.933333},{"c":66.62,"h":66.86,"l":66.62,"n":9,"o":66.86,"t":"2026-10-12T13:15:00Z","v":613,"vw":66.779713},{"c":64.59,"h":66.42,"l":64.2773,"n":641,"o":66.42,"t":"2026-10-12T13:30:00Z","v":77259,"vw":65.655766},{"c":65.515,"h":65.515,"l":64.605,"n":331,"o":64.765,"t":"2026-10-12T13:45:00Z","v":40746,"vw":64.996003},{"c":65.68,"h":65.68,"l":64.84,"n":388,"o":65.475,"t":"2026-10-12T14:00:00Z","v":19250,"vw":65.023762},{"c":65.5,"h":66.11,"l":65.28,"n":273,"o":65.81,"t":"2026-10-12T14:15:00Z","v":10606,"vw":65.577251},{"c":66.225,"h":66.225,"l":65.49,"n":415,"o":65.49,"t":"2026-10-12T14:30:00Z","v":16765,"vw":65.742594},{"c":66.03,"h":66.24,"l":65.8,"n":297,"o":66.04,"t":"2026-10-12T14:45:00Z","v":9789,"vw":65.993013},{"c":65.43,"h":65.83,"l":65.4,"n":629,"o":65.65,"t":"2026-10-12T15:00:00Z","v":40723,"vw":65.62066},{"c":65.24,"h":65.61,"l":65.17,"n":284,"o":65.53,"t":"2026-10-12T15:15:00Z","v":8570,"vw":65.322832},{"c":65.525,"h":65.55,"l":65.28,"n":260,"o":65.28,"t":"2026-10-12T15:30:00Z","v":6674,"vw":65.465222},{"c":66,"h":66,"l":65.63,"n":240,"o":65.63,"t":"2026-10-12T15:45:00Z","v":7343,"vw":65.814143},{"c":65.98,"h":66.21,"l":65.71,"n":410,"o":65.905,"t":"2026-10-12T16:00:00Z","v":16153,"vw":65.986572},{"c":65.975,"h":66.16,"l":65.92,"n":194,"o":65.99,"t":"2026-10-12T16:15:00Z","v":5672,"vw":66.044011},{"c":65.85,"h":66.14,"l":65.85,"n":246,"o":65.985,"t":"2026-10-12T16:30:00Z","v":7221,"vw":65.960696},{"c":65.645,"h":65.78,"l":65.61,"n":249,"o":65.755,"t":"2026-10-12T16:45:00Z","v":6981,"vw":65.726844},{"c":65.68,"h":65.71,"l":65.63,"n":174,"o":65.64,"t":"2026-10-12T17:00:00Z","v":4773,"vw":65.679726},{"c":65.655,"h":65.78,"l":65.57,"n":298,"o":65.6,"t":"2026-10-12T17:15:00Z","v":8713,"vw":65.711796},{"c":65.59,"h":65.82,"l":65.59,"n":195,"o":65.59,"t":"2026-10-12T17:30:00Z","v":5200,"vw":65.689596},{"c":65.45,"h":65.52,"l":65.28,"n":354,"o":65.495,"t":"2026-10-12T17:45:00Z","v":10883,"vw":65.415437},{"c":65.41,"h":65.41,"l":65.2,"n":696,"o":65.39,"t":"2026-10-12T18:00:00Z","v":28159,"vw":65.275897},{"c":65.44,"h":65.44,"l":65.2,"n":400,"o":65.39,"t":"2026-10-12T18:15:00Z","v":13188,"vw":65.321378},{"c":65.67,"h":65.68,"l":65.379,"n":491,"o":65.45,"t":"2026-10-12T18:30:00Z","v":15727,"vw":65.467736},{"c":65.11,"h":65.675,"l":65.11,"n":603,"o":65.66,"t":"2026-10-12T18:45:00Z","v":22906,"vw":65.403587},{"c":64.59,"h":65.25,"l":64.375,"n":1022,"o":65.19,"t":"2026-10-12T19:00:00Z","v":43456,"vw":64.811907},{"c":64.785,"h":64.785,"l":64.435,"n":974,"o":64.64,"t":"2026-10-12T19:15:00Z","v":38565,"vw":64.592622},{"c":65.32,"h":65.32,"l":64.79,"n":2109,"o":64.83,"t":"2026-10-12T19:30:00Z","v":123981,"vw":65.011154},{"c":65.23,"h":65.715,"l":65.16,"n":3075,"o":65.297,"t":"2026-10-12T19:45:00Z","v":165910,"vw":65.316042},{"c":65.21,"h":65.21,"l":65.21,"n":53,"o":65.21,"t":"2026-10-12T20:00:00Z","v":180202,"vw":65.21},{"c":65.26,"h":65.26,"l":65.26,"n":3,"o":65.26,"t":"2026-10-12T20:15:00Z","v":187,"vw":65.26},{"c":65.5,"h":65.5,"l":65.5,"n":5,"o":65.5,"t":"2026-10-12T21:15:00Z","v":191,"vw":65.5},{"c":64.03,"h":64.03,"l":64.03,"n":1,"o":64.03,"t":"2026-10-12T22:00:00Z","v":124,"vw":64.03},{"c":65.31,"h":65.31,"l":65.31,"n":2,"o":65.31,"t":"2026-10-12T23:30:00Z","v":101,"vw":65.31},{"c":63.68,"h":64,"l":63.21,"n":26,"o":63.5,"t":"2026-10-13T08:00:00Z","v":1980,"vw":63.541104},{"c":64.2,"h":64.2,"l":64.2,"n":10,"o":64.2,"t":"2026-10-13T08:15:00Z","v":1001,"vw":64.2},{"c":63.87,"h":63.87,"l":63.87,"n":1,"o":63.87,"t":"2026-10-13T09:45:00Z","v":160,"vw":63.87},{"c":64,"h":64.09,"l":64,"n":7,"o":64.09,"t":"2026-10-13T10:15:00Z","v":638,"vw":64.072422},{"c":63.7,"h":63.7,"l":63.7,"n":2,"o":63.7,"t":"2026-10-13T10:45:00Z","v":207,"vw":63.7},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-13T11:00:00Z","v":107,"vw":63.5},{"c":63,"h":63.32,"l":63,"n":2,"o":63.32,"t":"2026-10-13T12:15:00Z","v":201,"vw":63.160796},{"c":63.3,"h":63.3,"l":63,"n":27,"o":63.01,"t":"2026-10-13T12:45:00Z","v":925,"vw":63.08125},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-13T13:00:00Z","v":102,"vw":63.3},{"c":63.67,"h":63.82,"l":61.55,"n":876,"o":63.03,"t":"2026-10-13T13:30:00Z","v":97655,"vw":62.772161},{"c":63.53,"h":64.29,"l":63.4291,"n":312,"o":63.4291,"t":"2026-10-13T13:45:00Z","v":14283,"vw":63.872128},{"c":63.805,"h":64.28,"l":63.7943,"n":200,"o":63.7943,"t":"2026-10-13T14:00:00Z","v":6103,"vw":64.071665},{"c":63,"h":63.815,"l":62.91,"n":294,"o":63.815,"t":"2026-10-13T14:15:00Z","v":10429,"vw":63.292036},{"c":63.59,"h":63.65,"l":62.965,"n":247,"o":62.965,"t":"2026-10-13T14:30:00Z","v":10035,"vw":63.323266},{"c":63.06,"h":63.59,"l":62.8,"n":627,"o":63.59,"t":"2026-10-13T14:45:00Z","v":24713,"vw":63.151041},{"c":63.215,"h":63.215,"l":62.565,"n":479,"o":63.01,"t":"2026-10-13T15:00:00Z","v":25111,"vw":62.975078},{"c":61.94,"h":63.05,"l":61.92,"n":718,"o":63.05,"t":"2026-10-13T15:15:00Z","v":28304,"vw":62.46994},{"c":61.49,"h":61.865,"l":61.35,"n":625,"o":61.855,"t":"2026-10-13T15:30:00Z","v":27072,"vw":61.499774},{"c":61.34,"h":61.49,"l":60.73,"n":1508,"o":61.48,"t":"2026-10-13T15:45:00Z","v":87523,"vw":61.178425},{"c":61.47,"h":61.9,"l":61.08,"n":874,"o":61.28,"t":"2026-10-13T16:00:00Z","v":36401,"vw":61.52789},{"c":61.76,"h":61.8,"l":61.195,"n":682,"o":61.4,"t":"2026-10-13T16:15:00Z","v":28756,"vw":61.4643},{"c":62.47,"h":62.74,"l":61.79,"n":775,"o":61.79,"t":"2026-10-13T16:30:00Z","v":36152,"vw":62.426437},{"c":62.345,"h":62.67,"l":62.335,"n":781,"o":62.48,"t":"2026-10-13T16:45:00Z","v":33687,"vw":62.507117},{"c":62.0025,"h":62.33,"l":61.995,"n":387,"o":62.29,"t":"2026-10-13T17:00:00Z","v":12733,"vw":62.14039},{"c":61.695,"h":62.01,"l":61.56,"n":587,"o":62.01,"t":"2026-10-13T17:15:00Z","v":18960,"vw":61.794797},{"c":62.35,"h":62.48,"l":61.8,"n":878,"o":61.8,"t":"2026-10-13T17:30:00Z","v":40979,"vw":61.996038},{"c":62.39,"h":62.4588,"l":62.085,"n":722,"o":62.36,"t":"2026-10-13T17:45:00Z","v":32417,"vw":62.243742},{"c":63.235,"h":63.38,"l":62.28,"n":1058,"o":62.39,"t":"2026-10-13T18:00:00Z","v":42789,"vw":62.866968},{"c":63.36,"h":63.51,"l":63.16,"n":749,"o":63.19,"t":"2026-10-13T18:15:00Z","v":22917,"vw":63.32261},{"c":63.24,"h":63.39,"l":63.135,"n":592,"o":63.23,"t":"2026-10-13T18:30:00Z","v":20765,"vw":63.256776},{"c":62.695,"h":63.21,"l":62.695,"n":930,"o":63.18,"t":"2026-10-13T18:45:00Z","v":42603,"vw":63.046051},{"c":62.73,"h":62.805,"l":62.2,"n":1171,"o":62.73,"t":"2026-10-13T19:00:00Z","v":58522,"vw":62.490737},{"c":62.34,"h":63.03,"l":62.27,"n":1495,"o":62.78,"t":"2026-10-13T19:15:00Z","v":79433,"vw":62.586759},{"c":62.43,"h":62.7,"l":62.27,"n":1740,"o":62.4,"t":"2026-10-13T19:30:00Z","v":78989,"vw":62.480027},{"c":62.84,"h":62.85,"l":62.19,"n":3471,"o":62.37,"t":"2026-10-13T19:45:00Z","v":211211,"vw":62.560333},{"c":62.79,"h":62.79,"l":62.79,"n":57,"o":62.79,"t":"2026-10-13T20:00:00Z","v":183420,"vw":62.79},{"c":63.53,"h":63.53,"l":63.53,"n":1,"o":63.53,"t":"2026-10-13T21:30:00Z","v":159,"vw":63.53},{"c":62.26,"h":62.26,"l":62.26,"n":1,"o":62.26,"t":"2026-10-13T23:45:00Z","v":115,"vw":62.26},{"c":62.36,"h":62.38,"l":62.36,"n":8,"o":62.38,"t":"2026-10-14T08:00:00Z","v":866,"vw":62.374839},{"c":61.6,"h":61.6,"l":61.6,"n":19,"o":61.6,"t":"2026-10-14T12:15:00Z","v":524,"vw":61.6},{"c":59,"h":60.72,"l":59,"n":5,"o":60.72,"t":"2026-10-14T12:45:00Z","v":553,"vw":60.407273},{"c":60.63,"h":61.98,"l":60.59,"n":443,"o":61.26,"t":"2026-10-14T13:30:00Z","v":53502,"vw":61.040042},{"c":60.595,"h":61.465,"l":60.5,"n":766,"o":60.8,"t":"2026-10-14T13:45:00Z","v":46436,"vw":60.968961},{"c":60.91,"h":61.41,"l":60.55,"n":847,"o":60.62,"t":"2026-10-14T14:00:00Z","v":52017,"vw":60.844564},{"c":60.39,"h":61.1,"l":60.28,"n":444,"o":61.07,"t":"2026-10-14T14:15:00Z","v":15666,"vw":60.790373},{"c":60.85,"h":60.965,"l":60.28,"n":603,"o":60.49,"t":"2026-10-14T14:30:00Z","v":41675,"vw":60.544561},{"c":60.765,"h":60.83,"l":60.22,"n":522,"o":60.83,"t":"2026-10-14T14:45:00Z","v":38863,"vw":60.477432},{"c":60.17,"h":60.81,"l":60.1,"n":410,"o":60.8,"t":"2026-10-14T15:00:00Z","v":15362,"vw":60.490855},{"c":59.995,"h":60.34,"l":59.96,"n":463,"o":60.21,"t":"2026-10-14T15:15:00Z","v":19775,"vw":60.066066},{"c":59.28,"h":60.12,"l":59.185,"n":586,"o":59.94,"t":"2026-10-14T15:30:00Z","v":25143,"vw":59.527559},{"c":59.62,"h":59.78,"l":59.43,"n":386,"o":59.51,"t":"2026-10-14T15:45:00Z","v":15806,"vw":59.630117},{"c":58.915,"h":59.795,"l":58.825,"n":806,"o":59.75,"t":"2026-10-14T16:00:00Z","v":58480,"vw":59.176174},{"c":58.6,"h":59.19,"l":58.51,"n":466,"o":58.925,"t":"2026-10-14T16:15:00Z","v":18450,"vw":58.810398},{"c":58.46,"h":58.69,"l":58.04,"n":977,"o":58.59,"t":"2026-10-14T16:30:00Z","v":60230,"vw":58.387891},{"c":58.385,"h":58.69,"l":58.08,"n":923,"o":58.385,"t":"2026-10-14T16:45:00Z","v":58442,"vw":58.284618},{"c":58.15,"h":58.71,"l":58.15,"n":1147,"o":58.33,"t":"2026-10-14T17:00:00Z","v":117495,"vw":58.413743},{"c":57.34,"h":58.13,"l":57.27,"n":777,"o":58.13,"t":"2026-10-14T17:15:00Z","v":44944,"vw":57.76195},{"c":57.55,"h":57.595,"l":57.05,"n":1007,"o":57.39,"t":"2026-10-14T17:30:00Z","v":74208,"vw":57.323094},{"c":57.61,"h":57.85,"l":57.32,"n":986,"o":57.555,"t":"2026-10-14T17:45:00Z","v":66043,"vw":57.591227},{"c":57.97,"h":58.02,"l":57.55,"n":705,"o":57.6654,"t":"2026-10-14T18:00:00Z","v":34457,"vw":57.811753},{"c":57.82,"h":57.905,"l":57.55,"n":620,"o":57.9,"t":"2026-10-14T18:15:00Z","v":34619,"vw":57.711995},{"c":57.635,"h":57.83,"l":57.46,"n":620,"o":57.81,"t":"2026-10-14T18:30:00Z","v":30335,"vw":57.633866},{"c":57.83,"h":57.88,"l":57.5,"n":573,"o":57.6,"t":"2026-10-14T18:45:00Z","v":23174,"vw":57.671961},{"c":57.57,"h":57.865,"l":57.45,"n":971,"o":57.77,"t":"2026-10-14T19:00:00Z","v":38672,"vw":57.625573},{"c":58.41,"h":58.575,"l":57.34,"n":2028,"o":57.52,"t":"2026-10-14T19:15:00Z","v":116197,"vw":58.046779},{"c":58.76,"h":58.9768,"l":58.29,"n":1365,"o":58.36,"t":"2026-10-14T19:30:00Z","v":68601,"vw":58.658032},{"c":58.24,"h":58.885,"l":57.99,"n":3301,"o":58.77,"t":"2026-10-14T19:45:00Z","v":211169,"vw":58.370549},{"c":58.24,"h":58.24,"l":58.24,"n":60,"o":58.24,"t":"2026-10-14T20:00:00Z","v":219810,"vw":58.24},{"c":57.08,"h":57.08,"l":57.08,"n":5,"o":57.08,"t":"2026-10-14T22:30:00Z","v":200,"vw":57.08},{"c":56.78,"h":57.03,"l":56.25,"n":18,"o":57,"t":"2026-10-15T08:00:00Z","v":2060,"vw":56.653484},{"c":55.92,"h":56,"l":55.59,"n":109,"o":55.59,"t":"2026-10-15T11:30:00Z","v":628,"vw":55.805},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-15T11:45:00Z","v":500,"vw":56},{"c":55.29,"h":55.29,"l":55.29,"n":2,"o":55.29,"t":"2026-10-15T12:00:00Z","v":200,"vw":55.29},{"c":55,"h":55,"l":55,"n":47,"o":55,"t":"2026-10-15T12:30:00Z","v":2619,"vw":55},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-10-15T12:45:00Z","v":176,"vw":55.25},{"c":55.45,"h":55.6,"l":54.05,"n":24,"o":54.26,"t":"2026-10-15T13:00:00Z","v":1591,"vw":55.16243},{"c":54.78,"h":55.73,"l":52.15,"n":1586,"o":55.73,"t":"2026-10-15T13:30:00Z","v":137194,"vw":54.55517},{"c":52.705,"h":54.85,"l":52.52,"n":852,"o":54.85,"t":"2026-10-15T13:45:00Z","v":40867,"vw":53.321113},{"c":52.61,"h":53.275024,"l":52.46,"n":1196,"o":52.52,"t":"2026-10-15T14:00:00Z","v":52077,"vw":52.997629},{"c":53.24,"h":53.45,"l":52.47,"n":1084,"o":52.635,"t":"2026-10-15T14:15:00Z","v":52543,"vw":53.088239},{"c":54.57,"h":54.74,"l":52.87,"n":1263,"o":53.08,"t":"2026-10-15T14:30:00Z","v":83705,"vw":53.846603},{"c":54.48,"h":55.18,"l":54.16,"n":1318,"o":54.55,"t":"2026-10-15T14:45:00Z","v":92590,"vw":54.50558},{"c":54.27,"h":54.66,"l":53.58,"n":924,"o":54.455,"t":"2026-10-15T15:00:00Z","v":56965,"vw":53.98597},{"c":53.745,"h":54.49,"l":53.645,"n":898,"o":54.49,"t":"2026-10-15T15:15:00Z","v":35246,"vw":54.020986},{"c":53.635,"h":53.95,"l":53.585,"n":744,"o":53.745,"t":"2026-10-15T15:30:00Z","v":30463,"vw":53.770111},{"c":53.995,"h":54.175,"l":53.4,"n":1066,"o":53.66,"t":"2026-10-15T15:45:00Z","v":60180,"vw":53.677897},{"c":53.845,"h":54.22,"l":53.74,"n":499,"o":54.18,"t":"2026-10-15T16:00:00Z","v":16723,"vw":53.945806},{"c":53.41,"h":53.84,"l":53.315,"n":673,"o":53.84,"t":"2026-10-15T16:15:00Z","v":21032,"vw":53.529102},{"c":53.52,"h":53.8,"l":53.315,"n":529,"o":53.42,"t":"2026-10-15T16:30:00Z","v":16451,"vw":53.501146},{"c":53.32,"h":53.605,"l":53.205,"n":601,"o":53.54,"t":"2026-10-15T16:45:00Z","v":20831,"vw":53.383027},{"c":53.615,"h":53.67,"l":53.155,"n":578,"o":53.29,"t":"2026-10-15T17:00:00Z","v":21139,"vw":53.375601},{"c":54.2931,"h":54.31,"l":53.61,"n":558,"o":53.61,"t":"2026-10-15T17:15:00Z","v":21835,"vw":53.952778},{"c":54.31,"h":54.51,"l":54.22,"n":433,"o":54.2201,"t":"2026-10-15T17:30:00Z","v":15077,"vw":54.376569},{"c":53.93,"h":54.19,"l":53.86,"n":392,"o":54.16,"t":"2026-10-15T17:45:00Z","v":14452,"vw":53.993714},{"c":53.755,"h":53.9,"l":53.69,"n":632,"o":53.86,"t":"2026-10-15T18:00:00Z","v":23626,"vw":53.810909},{"c":53.765,"h":53.85,"l":53.54,"n":636,"o":53.79,"t":"2026-10-15T18:15:00Z","v":23786,"vw":53.650965},{"c":53.675,"h":53.885,"l":53.5803,"n":648,"o":53.74,"t":"2026-10-15T18:30:00Z","v":30682,"vw":53.686317},{"c":54.03,"h":54.03,"l":53.72,"n":691,"o":53.735,"t":"2026-10-15T18:45:00Z","v":23816,"vw":53.814473},{"c":54.69,"h":54.69,"l":53.82,"n":1226,"o":53.995,"t":"2026-10-15T19:00:00Z","v":52480,"vw":54.174643},{"c":55.2,"h":55.765,"l":54.72,"n":1244,"o":54.72,"t":"2026-10-15T19:15:00Z","v":52454,"vw":55.399931},{"c":54.785,"h":55.55,"l":54.785,"n":1942,"o":55.2,"t":"2026-10-15T19:30:00Z","v":88977,"vw":55.18291},{"c":54.94,"h":55.22,"l":54.66,"n":4479,"o":54.785,"t":"2026-10-15T19:45:00Z","v":239728,"vw":54.936865},{"c":54.9,"h":54.9,"l":54.9,"n":17,"o":54.9,"t":"2026-10-15T20:00:00Z","v":160004,"vw":54.9},{"c":54.98,"h":54.98,"l":54.98,"n":3,"o":54.98,"t":"2026-10-15T23:15:00Z","v":106,"vw":54.98},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-16T12:45:00Z","v":185,"vw":53.79},{"c":54.2,"h":54.5,"l":54,"n":93,"o":54.5,"t":"2026-10-16T13:00:00Z","v":9474,"vw":54.180715},{"c":54.4,"h":54.4,"l":54,"n":52,"o":54.05,"t":"2026-10-16T13:15:00Z","v":2655,"vw":54.154829},{"c":53.25,"h":53.855,"l":52.495,"n":279,"o":53.62,"t":"2026-10-16T13:30:00Z","v":24914,"vw":53.493163},{"c":51.875,"h":53.51,"l":51.65,"n":656,"o":53.31,"t":"2026-10-16T13:45:00Z","v":37444,"vw":51.971619},{"c":52.18,"h":52.18,"l":51.56,"n":668,"o":51.8675,"t":"2026-10-16T14:00:00Z","v":29413,"vw":51.820868},{"c":52.13,"h":52.25,"l":51.88,"n":507,"o":52.22,"t":"2026-10-16T14:15:00Z","v":20442,"vw":52.121376},{"c":52.26,"h":52.66,"l":52.125,"n":356,"o":52.125,"t":"2026-10-16T14:30:00Z","v":12322,"vw":52.436804},{"c":52.06,"h":52.42,"l":51.94,"n":433,"o":52.33,"t":"2026-10-16T14:45:00Z","v":17058,"vw":52.145443},{"c":51.29,"h":52.04,"l":51.29,"n":619,"o":52.04,"t":"2026-10-16T15:00:00Z","v":23942,"vw":51.619883},{"c":51.44,"h":51.4472,"l":50.94,"n":994,"o":51.37,"t":"2026-10-16T15:15:00Z","v":42552,"vw":51.235113},{"c":51.38,"h":51.675,"l":51.38,"n":639,"o":51.5,"t":"2026-10-16T15:30:00Z","v":28284,"vw":51.550971},{"c":51.27,"h":51.45,"l":51.06,"n":678,"o":51.45,"t":"2026-10-16T15:45:00Z","v":23763,"vw":51.196333},{"c":50.93,"h":51.355,"l":50.84,"n":954,"o":51.27,"t":"2026-10-16T16:00:00Z","v":39261,"vw":51.057105},{"c":51.24,"h":51.27,"l":50.84,"n":672,"o":50.97,"t":"2026-10-16T16:15:00Z","v":29066,"vw":51.029164},{"c":50.9256,"h":51.47,"l":50.89,"n":707,"o":51.21,"t":"2026-10-16T16:30:00Z","v":26055,"vw":51.123411},{"c":50.83,"h":51.02,"l":50.7,"n":830,"o":51.02,"t":"2026-10-16T16:45:00Z","v":32275,"vw":50.851514},{"c":50.815,"h":50.9,"l":50.55,"n":739,"o":50.81,"t":"2026-10-16T17:00:00Z","v":23981,"vw":50.753491},{"c":50.91,"h":50.91,"l":50.37,"n":718,"o":50.815,"t":"2026-10-16T17:15:00Z","v":37125,"vw":50.580116},{"c":50.9046,"h":50.98,"l":50.505,"n":551,"o":50.69,"t":"2026-10-16T17:30:00Z","v":16852,"vw":50.713009},{"c":50.91,"h":51.135,"l":50.78,"n":519,"o":50.945,"t":"2026-10-16T17:45:00Z","v":25656,"vw":50.961579},{"c":50.989,"h":51.04,"l":50.66,"n":538,"o":50.96,"t":"2026-10-16T18:00:00Z","v":17421,"vw":50.866092},{"c":51.2,"h":51.2,"l":50.815,"n":478,"o":50.98,"t":"2026-10-16T18:15:00Z","v":13125,"vw":50.96943},{"c":50.954,"h":51.21,"l":50.86,"n":594,"o":51.19,"t":"2026-10-16T18:30:00Z","v":16260,"vw":51.072105},{"c":50.73,"h":50.98,"l":50.62,"n":497,"o":50.96,"t":"2026-10-16T18:45:00Z","v":13427,"vw":50.776965},{"c":51.22,"h":51.22,"l":50.605,"n":887,"o":50.71,"t":"2026-10-16T19:00:00Z","v":27654,"vw":50.872206},{"c":51.25,"h":51.27,"l":51.03,"n":987,"o":51.15,"t":"2026-10-16T19:15:00Z","v":30863,"vw":51.16812},{"c":50.345,"h":51.33,"l":50.345,"n":1206,"o":51.235,"t":"2026-10-16T19:30:00Z","v":37850,"vw":50.925943},{"c":50.79,"h":51.045,"l":50.27,"n":3114,"o":50.38,"t":"2026-10-16T19:45:00Z","v":147411,"vw":50.739742},{"c":51.4103,"h":51.4103,"l":50.81,"n":34,"o":50.81,"t":"2026-10-16T20:00:00Z","v":144136,"vw":50.810417},{"c":50.96,"h":50.96,"l":50.96,"n":20,"o":50.96,"t":"2026-10-16T20:15:00Z","v":472,"vw":50.96},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-10-16T21:30:00Z","v":100,"vw":50.39},{"c":50.94,"h":50.94,"l":50.94,"n":1,"o":50.94,"t":"2026-10-16T23:45:00Z","v":104,"vw":50.94},{"c":52.94,"h":54,"l":52.94,"n":26,"o":54,"t":"2026-10-19T08:00:00Z","v":746,"vw":53.697143},{"c":53.2,"h":53.2,"l":53.2,"n":2,"o":53.2,"t":"2026-10-19T08:30:00Z","v":244,"vw":53.2},{"c":53.79,"h":53.79,"l":53.49,"n":5,"o":53.49,"t":"2026-10-19T10:30:00Z","v":302,"vw":53.677218},{"c":53.41,"h":53.41,"l":53.41,"n":1,"o":53.41,"t":"2026-10-19T11:15:00Z","v":465,"vw":53.41},{"c":52.69,"h":52.69,"l":52.69,"n":2,"o":52.69,"t":"2026-10-19T11:30:00Z","v":230,"vw":52.69},{"c":53.1,"h":53.15,"l":53.1,"n":19,"o":53.1,"t":"2026-10-19T11:45:00Z","v":809,"vw":53.11},{"c":54.16,"h":54.16,"l":54.16,"n":1,"o":54.16,"t":"2026-10-19T12:15:00Z","v":200,"vw":54.16},{"c":53.08,"h":53.08,"l":53.08,"n":3,"o":53.08,"t":"2026-10-19T13:15:00Z","v":207,"vw":53.08},{"c":52.89,"h":53.78,"l":52.33,"n":709,"o":53.33,"t":"2026-10-19T13:30:00Z","v":54611,"vw":53.000847},{"c":52.92,"h":53.4899,"l":52.58,"n":439,"o":52.83,"t":"2026-10-19T13:45:00Z","v":23956,"vw":52.994334},{"c":53.28,"h":53.38,"l":52.49,"n":487,"o":53.02,"t":"2026-10-19T14:00:00Z","v":24537,"vw":52.956598},{"c":54.055,"h":54.2123,"l":53.525,"n":580,"o":53.53,"t":"2026-10-19T14:15:00Z","v":24370,"vw":53.931336},{"c":54.07,"h":54.085,"l":53.55,"n":598,"o":53.985,"t":"2026-10-19T14:30:00Z","v":19828,"vw":53.818253},{"c":54.07,"h":54.372,"l":54.07,"n":504,"o":54.21,"t":"2026-10-19T14:45:00Z","v":16606,"vw":54.208785},{"c":54.605,"h":54.71,"l":54.06,"n":755,"o":54.06,"t":"2026-10-19T15:00:00Z","v":28246,"vw":54.485827},{"c":54.96,"h":54.98,"l":54.52,"n":630,"o":54.7,"t":"2026-10-19T15:15:00Z","v":27810,"vw":54.703363},{"c":54.91,"h":55.23,"l":54.72,"n":465,"o":54.85,"t":"2026-10-19T15:30:00Z","v":14576,"vw":54.99451},{"c":54.65,"h":54.93,"l":54.53,"n":591,"o":54.93,"t":"2026-10-19T15:45:00Z","v":23749,"vw":54.748094},{"c":55.1,"h":55.13,"l":54.49,"n":645,"o":54.645,"t":"2026-10-19T16:00:00Z","v":25537,"vw":54.876023},{"c":54.78,"h":55.05,"l":54.58,"n":467,"o":55.005,"t":"2026-10-19T16:15:00Z","v":18352,"vw":54.810917},{"c":54.76,"h":54.82,"l":54.5,"n":487,"o":54.75,"t":"2026-10-19T16:30:00Z","v":19182,"vw":54.655694},{"c":54.35,"h":54.76,"l":54.21,"n":772,"o":54.76,"t":"2026-10-19T16:45:00Z","v":33006,"vw":54.411556},{"c":54.34,"h":54.385,"l":54.16,"n":558,"o":54.29,"t":"2026-10-19T17:00:00Z","v":14380,"vw":54.288032},{"c":54.345,"h":54.48,"l":54.22,"n":537,"o":54.33,"t":"2026-10-19T17:15:00Z","v":19219,"vw":54.353398},{"c":54,"h":54.44,"l":53.93,"n":747,"o":54.335,"t":"2026-10-19T17:30:00Z","v":30244,"vw":54.146772},{"c":53.88,"h":53.9,"l":53.57,"n":404,"o":53.9,"t":"2026-10-19T17:45:00Z","v":11065,"vw":53.743552},{"c":54.1,"h":54.14,"l":53.72,"n":355,"o":53.92,"t":"2026-10-19T18:00:00Z","v":11573,"vw":53.92217},{"c":53.95,"h":54.13,"l":53.79,"n":866,"o":54.13,"t":"2026-10-19T18:15:00Z","v":44402,"vw":53.942366},{"c":54.09,"h":54.18,"l":53.785,"n":622,"o":53.855,"t":"2026-10-19T18:30:00Z","v":26487,"vw":53.954904},{"c":54.14,"h":54.2,"l":54.06,"n":496,"o":54.15,"t":"2026-10-19T18:45:00Z","v":15436,"vw":54.136552},{"c":54.215,"h":54.3,"l":54.1,"n":508,"o":54.17,"t":"2026-10-19T19:00:00Z","v":16481,"vw":54.204252},{"c":54.275,"h":54.6,"l":54.155,"n":896,"o":54.2199,"t":"2026-10-19T19:15:00Z","v":30598,"vw":54.399201},{"c":54.5,"h":54.63,"l":54.175,"n":996,"o":54.24,"t":"2026-10-19T19:30:00Z","v":40032,"vw":54.485819},{"c":53.895,"h":54.575,"l":53.73,"n":2396,"o":54.47,"t":"2026-10-19T19:45:00Z","v":111291,"vw":54.041149},{"c":53.87,"h":53.87,"l":53.87,"n":38,"o":53.87,"t":"2026-10-19T20:00:00Z","v":533308,"vw":53.87},{"c":53.99,"h":54.5,"l":53.92,"n":37,"o":53.92,"t":"2026-10-19T20:30:00Z","v":1754,"vw":54.095698},{"c":54.94,"h":54.94,"l":54.81,"n":12,"o":54.81,"t":"2026-10-19T22:45:00Z","v":446,"vw":54.896784},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-19T23:15:00Z","v":200,"vw":54},{"c":53.12,"h":53.12,"l":53.12,"n":9,"o":53.12,"t":"2026-10-20T08:00:00Z","v":1108,"vw":53.12},{"c":52.01,"h":53.5,"l":52.01,"n":6,"o":53.5,"t":"2026-10-20T09:00:00Z","v":402,"vw":52.420468},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-10-20T09:45:00Z","v":200,"vw":52.8},{"c":52.25,"h":52.28,"l":52.25,"n":10,"o":52.25,"t":"2026-10-20T11:30:00Z","v":1401,"vw":52.25384},{"c":52.1149,"h":52.1172,"l":52.1149,"n":2,"o":52.1172,"t":"2026-10-20T12:00:00Z","v":550,"vw":52.115945},{"c":50.71,"h":52.58,"l":50.71,"n":358,"o":52.58,"t":"2026-10-20T13:30:00Z","v":26558,"vw":52.117502},{"c":52.32,"h":52.32,"l":50.54,"n":280,"o":50.54,"t":"2026-10-20T13:45:00Z","v":11704,"vw":51.450119},{"c":52.62,"h":52.99,"l":52.085,"n":255,"o":52.315,"t":"2026-10-20T14:00:00Z","v":8121,"vw":52.498105},{"c":53.775,"h":53.81,"l":52.805,"n":359,"o":52.84,"t":"2026-10-20T14:15:00Z","v":10974,"vw":53.157423},{"c":53.42,"h":54.1505,"l":53.05,"n":274,"o":53.9,"t":"2026-10-20T14:30:00Z","v":13698,"vw":53.397913},{"c":53.505,"h":53.52,"l":53.23,"n":188,"o":53.48,"t":"2026-10-20T14:45:00Z","v":5920,"vw":53.427811},{"c":52.8875,"h":53.645,"l":52.88,"n":627,"o":53.505,"t":"2026-10-20T15:00:00Z","v":28637,"vw":53.323348},{"c":53.32,"h":53.43,"l":52.97,"n":320,"o":53,"t":"2026-10-20T15:15:00Z","v":7912,"vw":53.209959},{"c":53.29,"h":53.35,"l":52.9,"n":225,"o":53.25,"t":"2026-10-20T15:30:00Z","v":8061,"vw":53.087211},{"c":53.21,"h":53.35,"l":53.03,"n":168,"o":53.095,"t":"2026-10-20T15:45:00Z","v":4390,"vw":53.210124},{"c":53.27,"h":53.475,"l":53.19,"n":186,"o":53.37,"t":"2026-10-20T16:00:00Z","v":5197,"vw":53.351908},{"c":53.43,"h":53.45,"l":53.14,"n":272,"o":53.33,"t":"2026-10-20T16:15:00Z","v":12642,"vw":53.240801},{"c":53.33,"h":53.62,"l":53.29,"n":202,"o":53.5177,"t":"2026-10-20T16:30:00Z","v":5644,"vw":53.524042},{"c":53.14,"h":53.36,"l":53.09,"n":249,"o":53.36,"t":"2026-10-20T16:45:00Z","v":6143,"vw":53.19552},{"c":53.2349,"h":53.2349,"l":53,"n":293,"o":53.15,"t":"2026-10-20T17:00:00Z","v":7595,"vw":53.071922},{"c":53.375,"h":53.41,"l":53.175,"n":191,"o":53.26,"t":"2026-10-20T17:15:00Z","v":9530,"vw":53.267206},{"c":53.28,"h":53.5,"l":53.28,"n":223,"o":53.38,"t":"2026-10-20T17:30:00Z","v":7286,"vw":53.438399},{"c":53.3,"h":53.34,"l":53.18,"n":160,"o":53.21,"t":"2026-10-20T17:45:00Z","v":3581,"vw":53.24526},{"c":53.385,"h":53.525,"l":53.34,"n":313,"o":53.38,"t":"2026-10-20T18:00:00Z","v":11168,"vw":53.433155},{"c":53.425,"h":53.425,"l":53.19,"n":312,"o":53.4,"t":"2026-10-20T18:15:00Z","v":7419,"vw":53.301033},{"c":53.15,"h":53.365,"l":53.14,"n":217,"o":53.35,"t":"2026-10-20T18:30:00Z","v":6145,"vw":53.269196},{"c":53.3175,"h":53.35,"l":53.17,"n":262,"o":53.22,"t":"2026-10-20T18:45:00Z","v":5622,"vw":53.280585},{"c":53.41,"h":53.475,"l":53.325,"n":326,"o":53.38,"t":"2026-10-20T19:00:00Z","v":8546,"vw":53.396034},{"c":53.345,"h":53.45,"l":53.28,"n":554,"o":53.38,"t":"2026-10-20T19:15:00Z","v":18009,"vw":53.368658},{"c":53.15,"h":53.3976,"l":52.982,"n":572,"o":53.31,"t":"2026-10-20T19:30:00Z","v":19789,"vw":53.196289},{"c":52.72,"h":53.2,"l":52.67,"n":1895,"o":53.2,"t":"2026-10-20T19:45:00Z","v":98855,"vw":52.851943},{"c":52.74,"h":52.74,"l":52.74,"n":36,"o":52.74,"t":"2026-10-20T20:00:00Z","v":168478,"vw":52.74},{"c":52.76,"h":52.76,"l":51.5,"n":6,"o":51.5,"t":"2026-10-20T20:15:00Z","v":499,"vw":51.92},{"c":55.25,"h":55.25,"l":54.17,"n":3,"o":54.17,"t":"2026-10-20T22:30:00Z","v":201,"vw":54.71},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-10-21T10:30:00Z","v":101,"vw":53.9},{"c":53.8,"h":53.8,"l":53.8,"n":4,"o":53.8,"t":"2026-10-21T11:00:00Z","v":188,"vw":53.8},{"c":54.87,"h":54.87,"l":53.98,"n":9,"o":54.17,"t":"2026-10-21T12:00:00Z","v":1594,"vw":54.454609},{"c":53.8,"h":54.15,"l":53.8,"n":31,"o":54.15,"t":"2026-10-21T12:45:00Z","v":1572,"vw":53.89},{"c":54.33,"h":54.33,"l":54.33,"n":5,"o":54.33,"t":"2026-10-21T13:00:00Z","v":302,"vw":54.33},{"c":54.5,"h":54.69,"l":54.5,"n":7,"o":54.6,"t":"2026-10-21T13:15:00Z","v":873,"vw":54.572539},{"c":54.73,"h":55.23,"l":54.335,"n":575,"o":54.48,"t":"2026-10-21T13:30:00Z","v":43734,"vw":54.708236},{"c":54.755,"h":55.27,"l":54.48,"n":447,"o":54.735,"t":"2026-10-21T13:45:00Z","v":23930,"vw":54.872083},{"c":54.285,"h":54.92,"l":53.96,"n":330,"o":54.75,"t":"2026-10-21T14:00:00Z","v":12705,"vw":54.590234},{"c":54.7,"h":54.93,"l":54,"n":388,"o":54.275,"t":"2026-10-21T14:15:00Z","v":14599,"vw":54.500087},{"c":54.98,"h":55.155,"l":54.555,"n":547,"o":54.61,"t":"2026-10-21T14:30:00Z","v":15904,"vw":54.906673},{"c":54.9,"h":55.22,"l":54.83,"n":301,"o":54.89,"t":"2026-10-21T14:45:00Z","v":13070,"vw":55.013598},{"c":55.19,"h":55.345,"l":54.87,"n":425,"o":54.965,"t":"2026-10-21T15:00:00Z","v":16580,"vw":55.168481},{"c":55.34,"h":55.497,"l":55.115,"n":433,"o":55.3428,"t":"2026-10-21T15:15:00Z","v":17800,"vw":55.304509},{"c":55.59,"h":55.65,"l":55.195,"n":383,"o":55.34,"t":"2026-10-21T15:30:00Z","v":12481,"vw":55.399944},{"c":55.74,"h":55.815,"l":55.65,"n":430,"o":55.66,"t":"2026-10-21T15:45:00Z","v":23242,"vw":55.749958},{"c":55.56,"h":55.705,"l":55.38,"n":335,"o":55.705,"t":"2026-10-21T16:00:00Z","v":14916,"vw":55.565294},{"c":55.29,"h":55.58,"l":55.23,"n":251,"o":55.56,"t":"2026-10-21T16:15:00Z","v":8173,"vw":55.427504},{"c":55.62,"h":56.095,"l":55.15,"n":480,"o":55.32,"t":"2026-10-21T16:30:00Z","v":18057,"vw":55.542058},{"c":55.645,"h":55.74,"l":55.57,"n":210,"o":55.61,"t":"2026-10-21T16:45:00Z","v":8175,"vw":55.650259},{"c":55.76,"h":55.91,"l":55.595,"n":360,"o":55.63,"t":"2026-10-21T17:00:00Z","v":17341,"vw":55.70917},{"c":55.93,"h":55.935,"l":55.74,"n":340,"o":55.775,"t":"2026-10-21T17:15:00Z","v":12810,"vw":55.841945},{"c":55.67,"h":55.94,"l":55.67,"n":409,"o":55.915,"t":"2026-10-21T17:30:00Z","v":16533,"vw":55.830496},{"c":55.845,"h":55.95,"l":55.65,"n":425,"o":55.71,"t":"2026-10-21T17:45:00Z","v":17888,"vw":55.830918},{"c":55.81,"h":55.845,"l":55.65,"n":455,"o":55.845,"t":"2026-10-21T18:00:00Z","v":20559,"vw":55.768902},{"c":55.75,"h":55.8666,"l":55.585,"n":411,"o":55.8666,"t":"2026-10-21T18:15:00Z","v":17799,"vw":55.712022},{"c":56.51,"h":56.53,"l":55.75,"n":628,"o":55.75,"t":"2026-10-21T18:30:00Z","v":31297,"vw":56.152179},{"c":55.95,"h":56.68,"l":55.93,"n":957,"o":56.455,"t":"2026-10-21T18:45:00Z","v":49294,"vw":56.35123},{"c":55.535,"h":55.92,"l":55.3,"n":1074,"o":55.92,"t":"2026-10-21T19:00:00Z","v":63773,"vw":55.608135},{"c":55.72,"h":55.72,"l":55.415,"n":881,"o":55.58,"t":"2026-10-21T19:15:00Z","v":41622,"vw":55.55593},{"c":55.37,"h":55.73,"l":55.2325,"n":1135,"o":55.69,"t":"2026-10-21T19:30:00Z","v":59704,"vw":55.452396},{"c":55.28,"h":55.49,"l":55.165,"n":2849,"o":55.38,"t":"2026-10-21T19:45:00Z","v":166160,"vw":55.290513},{"c":55.29,"h":55.29,"l":55.29,"n":35,"o":55.29,"t":"2026-10-21T20:00:00Z","v":318264,"vw":55.29},{"c":55.45,"h":55.46,"l":55.1,"n":35,"o":55.1,"t":"2026-10-21T21:30:00Z","v":2109,"vw":55.299196},{"c":55.3,"h":55.31,"l":55.3,"n":2,"o":55.31,"t":"2026-10-21T21:45:00Z","v":292,"vw":55.306233},{"c":52,"h":52.77,"l":52,"n":3,"o":52.77,"t":"2026-10-22T08:15:00Z","v":332,"vw":52.273226},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-22T09:00:00Z","v":175,"vw":52.2},{"c":53.38,"h":53.38,"l":53.13,"n":2,"o":53.13,"t":"2026-10-22T09:30:00Z","v":255,"vw":53.281961},{"c":52,"h":52,"l":50,"n":6,"o":50,"t":"2026-10-22T11:00:00Z","v":686,"vw":50.752599}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9354574969042551,"strike":103.02287484521275,"iv":1.585001685958905,"gamma":0.007589431516013481,"theta":-0.07063691452980515,"vega":0.025887818649280855,"rho":0.003382749642771555,"breakevenPct":99.91986988868655},{"delta":0.15,"premium":1.0677115987460815,"strike":74.43573667711598,"iv":1.060474921630094,"gamma":0.01490626959247649,"theta":-0.06298620689655172,"vega":0.03408181818181818,"rho":0.0054012859137278985,"breakevenPct":45.19893899204244},{"delta":0.2,"premium":1.5379310344827588,"strike":70.51724137931035,"iv":1.074189655172414,"gamma":0.017727586206896552,"theta":-0.07677931034482759,"vega":0.0409,"rho":0.00710244147408067,"breakevenPct":38.56763925729442},{"delta":0.25,"premium":2.0850588235294114,"strike":67.44705882352942,"iv":1.0920324705882354,"gamma":0.019631764705882352,"theta":-0.08819905882352941,"vega":0.046139999999999994,"rho":0.008739601049969108,"breakevenPct":33.7156108597285},{"delta":0.3,"premium":2.644682080924855,"strike":64.51445086705202,"iv":1.1042536416184972,"gamma":0.021391329479768784,"theta":-0.09813803468208092,"vega":0.05082439306358381,"rho":0.010366205630036813,"breakevenPct":29.152178746109378},{"delta":0.35,"premium":3.208265895953757,"strike":61.6242774566474,"iv":1.0855253179190751,"gamma":0.02312543352601156,"theta":-0.10253109826589595,"vega":0.05394578034682081,"rho":0.011988734957306457,"breakevenPct":24.67796798577145},{"delta":0.4,"premium":3.87837384744342,"strike":59.08214585079631,"iv":1.0855186085498743,"gamma":0.024081642917015925,"theta":-0.10707435037720034,"vega":0.05621399832355407,"rho":0.013529458922150022,"breakevenPct":21.077922496614864},{"delta":0.45,"premium":4.6851634534786255,"strike":56.98658843252305,"iv":1.1095336965632858,"gamma":0.02403973176865046,"theta":-0.1118103101424979,"vega":0.05738751047778709,"rho":0.014965218015570166,"breakevenPct":18.599522857695533},{"delta":0.5,"premium":5.513149078726968,"strike":54.891122278056955,"iv":1.1352549413735344,"gamma":0.023923785594639868,"theta":-0.11648726968174204,"vega":0.05844338358458962,"rho":0.016384297213346603,"breakevenPct":16.162060301507545},{"delta":0.55,"premium":6.727554438860972,"strike":52.79731993299832,"iv":1.1920807370184257,"gamma":0.022458123953098826,"theta":-0.12008860971524288,"vega":0.05735460636515913,"rho":0.017499289082849413,"breakevenPct":14.470912253575573},{"delta":0.6,"premium":7.941959798994974,"strike":50.7035175879397,"iv":1.2489065326633166,"gamma":0.02099246231155779,"theta":-0.12368994974874371,"vega":0.05626582914572864,"rho":0.01861428095235222,"breakevenPct":12.779764205643605},{"delta":0.65,"premium":9.580895983522142,"strike":48.29042224510813,"iv":1.332929763130793,"gamma":0.018927188465499484,"theta":-0.12595993820803295,"vega":0.05384850669412976,"rho":0.019392322692419185,"breakevenPct":11.290996593519768},{"delta":0.7,"premium":11.434654994850668,"strike":45.71575695159629,"iv":1.4307155509783727,"gamma":0.01655849639546859,"theta":-0.1275562306900103,"vega":0.05075890834191555,"rho":0.01999985954771139,"breakevenPct":9.904638358551855},{"delta":0.75,"premium":14.045314685314686,"strike":42.47552447552447,"iv":1.588566853146853,"gamma":0.013728951048951048,"theta":-0.12865636363636362,"vega":0.046315244755244754,"rho":0.020001538670053023,"breakevenPct":8.693921463152236},{"delta":0.8,"premium":17.677242398882747,"strike":38.406825859714395,"iv":1.8563782479746602,"gamma":0.010427185434541754,"theta":-0.13238077869554388,"vega":0.041008028448714214,"rho":0.019206177721919897,"breakevenPct":7.853977420379123},{"delta":0.85,"premium":23.402012677362794,"strike":32.49785885386937,"iv":2.3735397213993714,"gamma":0.006742290035007,"theta":-0.13993763842758583,"vega":0.03430050472803693,"rho":0.016754003229336196,"breakevenPct":7.4997529446772315},{"delta":0.9,"premium":31.346956492528715,"strike":24.37845853121737,"iv":3.290079335588051,"gamma":0.0036205344261784787,"theta":-0.14650671512518346,"vega":0.025885055393017994,"rho":0.012460018575824723,"breakevenPct":7.164259661050158}],"put":[{"delta":0.1,"premium":0.7970082052977722,"strike":37.35041026488861,"iv":1.031744406689894,"gamma":0.011916272662619146,"theta":-0.043937023988017375,"vega":0.025697779332126865,"rho":-0.004960072808836654,"breakevenPct":29.704996039248392},{"delta":0.15,"premium":1.082561099796334,"strike":41.60386965376782,"iv":0.8547280040733197,"gamma":0.01860020366598778,"theta":-0.047877596741344196,"vega":0.03355875763747454,"rho":-0.0073643007383024555,"breakevenPct":22.074406626977915},{"delta":0.2,"premium":1.451705702647658,"strike":44.14969450101833,"iv":0.7968359470468431,"gamma":0.023997352342158863,"theta":-0.05419124236252546,"vega":0.04063615071283096,"rho":-0.00979649608887377,"breakevenPct":17.888483080056403},{"delta":0.25,"premium":1.9501827040194883,"strike":46.01400730816078,"iv":0.7766685140073082,"gamma":0.027381851400730815,"theta":-0.05948398294762485,"vega":0.045595858708891594,"rho":-0.012314377655539034,"breakevenPct":15.26187576126675},{"delta":0.3,"premium":2.5135200974421434,"strike":47.53654080389769,"iv":0.7754200365408038,"gamma":0.029757003654080388,"theta":-0.06426473812423873,"vega":0.04949354445797807,"rho":-0.014875230988233396,"breakevenPct":13.417267872200881},{"delta":0.35,"premium":3.0768574908647985,"strike":49.05907429963459,"iv":0.7741715590742996,"gamma":0.03213215590742996,"theta":-0.0690454933008526,"vega":0.05339123020706456,"rho":-0.017436084320927758,"breakevenPct":11.572659983135011},{"delta":0.4,"premium":3.606567901234568,"strike":50.471604938271604,"iv":0.759714024691358,"gamma":0.03443002469135802,"theta":-0.07068893827160494,"vega":0.05593204938271605,"rho":-0.019967843495229298,"breakevenPct":9.87492877492877},{"delta":0.45,"premium":4.0818765432098765,"strike":51.70617283950617,"iv":0.7238868641975309,"gamma":0.036602864197530866,"theta":-0.06725683950617284,"vega":0.05627772839506173,"rho":-0.022452534109617835,"breakevenPct":8.414814814814813},{"delta":0.5,"premium":4.557185185185185,"strike":52.940740740740736,"iv":0.6880597037037037,"gamma":0.0387757037037037,"theta":-0.06382474074074074,"vega":0.05662340740740741,"rho":-0.02493722472400637,"breakevenPct":6.954700854700855},{"delta":0.55,"premium":5.0324938271604935,"strike":54.175308641975306,"iv":0.6522325432098766,"gamma":0.040948543209876544,"theta":-0.060392641975308636,"vega":0.05696908641975309,"rho":-0.027421915338394907,"breakevenPct":5.494586894586896},{"delta":0.6,"premium":5.543023255813953,"strike":55.32170542635659,"iv":0.617851007751938,"gamma":0.04194961240310078,"theta":-0.05583519379844962,"vega":0.055803798449612405,"rho":-0.029928793021968925,"breakevenPct":4.271765056648781},{"delta":0.65,"premium":6.124418604651162,"strike":56.2906976744186,"iv":0.5863781395348837,"gamma":0.04059302325581395,"theta":-0.049013488372093024,"vega":0.05159837209302326,"rho":-0.03248031215800049,"breakevenPct":3.526386404293384},{"delta":0.7,"premium":6.705813953488371,"strike":57.25968992248062,"iv":0.5549052713178295,"gamma":0.03923643410852713,"theta":-0.042191782945736445,"vega":0.047392945736434114,"rho":-0.035031831294032055,"breakevenPct":2.7810077519379885},{"delta":0.75,"premium":7.28720930232558,"strike":58.22868217054263,"iv":0.5234324031007752,"gamma":0.03787984496124031,"theta":-0.03537007751937985,"vega":0.04318751937984496,"rho":-0.037583350430063625,"breakevenPct":2.035629099582591},{"delta":0.8,"premium":7.868604651162791,"strike":59.19767441860465,"iv":0.4919595348837209,"gamma":0.03652325581395349,"theta":-0.028548372093023258,"vega":0.03898209302325581,"rho":-0.04013486956609519,"breakevenPct":1.2902504472271943}]},"raw":{"call":[{"delta":0.1,"premium":0.9354574969042551,"strike":103.02287484521275,"iv":1.585001685958905,"gamma":0.007589431516013481,"theta":-0.07063691452980515,"vega":0.025887818649280855,"rho":0.003382749642771555,"breakevenPct":99.91986988868655},{"delta":0.15,"premium":1.0677115987460815,"strike":74.43573667711598,"iv":1.060474921630094,"gamma":0.01490626959247649,"theta":-0.06298620689655172,"vega":0.03408181818181818,"rho":0.0054012859137278985,"breakevenPct":45.19893899204244},{"delta":0.2,"premium":1.5379310344827588,"strike":70.51724137931035,"iv":1.074189655172414,"gamma":0.017727586206896552,"theta":-0.07677931034482759,"vega":0.0409,"rho":0.00710244147408067,"breakevenPct":38.56763925729442},{"delta":0.25,"premium":2.0850588235294114,"strike":67.44705882352942,"iv":1.0920324705882354,"gamma":0.019631764705882352,"theta":-0.08819905882352941,"vega":0.046139999999999994,"rho":0.008739601049969108,"breakevenPct":33.7156108597285},{"delta":0.3,"premium":2.644682080924855,"strike":64.51445086705202,"iv":1.1042536416184972,"gamma":0.021391329479768784,"theta":-0.09813803468208092,"vega":0.05082439306358381,"rho":0.010366205630036813,"breakevenPct":29.152178746109378},{"delta":0.35,"premium":3.208265895953757,"strike":61.6242774566474,"iv":1.0855253179190751,"gamma":0.02312543352601156,"theta":-0.10253109826589595,"vega":0.05394578034682081,"rho":0.011988734957306457,"breakevenPct":24.67796798577145},{"delta":0.4,"premium":3.87837384744342,"strike":59.08214585079631,"iv":1.0855186085498743,"gamma":0.024081642917015925,"theta":-0.10707435037720034,"vega":0.05621399832355407,"rho":0.013529458922150022,"breakevenPct":21.077922496614864},{"delta":0.45,"premium":4.6851634534786255,"strike":56.98658843252305,"iv":1.1095336965632858,"gamma":0.02403973176865046,"theta":-0.1118103101424979,"vega":0.05738751047778709,"rho":0.014965218015570166,"breakevenPct":18.599522857695533},{"delta":0.5,"premium":5.513149078726968,"strike":54.891122278056955,"iv":1.1352549413735344,"gamma":0.023923785594639868,"theta":-0.11648726968174204,"vega":0.05844338358458962,"rho":0.016384297213346603,"breakevenPct":16.162060301507545},{"delta":0.55,"premium":6.727554438860972,"strike":52.79731993299832,"iv":1.1920807370184257,"gamma":0.022458123953098826,"theta":-0.12008860971524288,"vega":0.05735460636515913,"rho":0.017499289082849413,"breakevenPct":14.470912253575573},{"delta":0.6,"premium":7.941959798994974,"strike":50.7035175879397,"iv":1.2489065326633166,"gamma":0.02099246231155779,"theta":-0.12368994974874371,"vega":0.05626582914572864,"rho":0.01861428095235222,"breakevenPct":12.779764205643605},{"delta":0.65,"premium":9.580895983522142,"strike":48.29042224510813,"iv":1.332929763130793,"gamma":0.018927188465499484,"theta":-0.12595993820803295,"vega":0.05384850669412976,"rho":0.019392322692419185,"breakevenPct":11.290996593519768},{"delta":0.7,"premium":11.434654994850668,"strike":45.71575695159629,"iv":1.4307155509783727,"gamma":0.01655849639546859,"theta":-0.1275562306900103,"vega":0.05075890834191555,"rho":0.01999985954771139,"breakevenPct":9.904638358551855},{"delta":0.75,"premium":14.045314685314686,"strike":42.47552447552447,"iv":1.588566853146853,"gamma":0.013728951048951048,"theta":-0.12865636363636362,"vega":0.046315244755244754,"rho":0.020001538670053023,"breakevenPct":8.693921463152236},{"delta":0.8,"premium":17.677242398882747,"strike":38.406825859714395,"iv":1.8563782479746602,"gamma":0.010427185434541754,"theta":-0.13238077869554388,"vega":0.041008028448714214,"rho":0.019206177721919897,"breakevenPct":7.853977420379123},{"delta":0.85,"premium":23.402012677362794,"strike":32.49785885386937,"iv":2.3735397213993714,"gamma":0.006742290035007,"theta":-0.13993763842758583,"vega":0.03430050472803693,"rho":0.016754003229336196,"breakevenPct":7.4997529446772315},{"delta":0.9,"premium":31.346956492528715,"strike":24.37845853121737,"iv":3.290079335588051,"gamma":0.0036205344261784787,"theta":-0.14650671512518346,"vega":0.025885055393017994,"rho":0.012460018575824723,"breakevenPct":7.164259661050158}],"put":[{"delta":0.1,"premium":0.7970082052977722,"strike":37.35041026488861,"iv":1.031744406689894,"gamma":0.011916272662619146,"theta":-0.043937023988017375,"vega":0.025697779332126865,"rho":-0.004960072808836654,"breakevenPct":29.704996039248392},{"delta":0.15,"premium":1.082561099796334,"strike":41.60386965376782,"iv":0.8547280040733197,"gamma":0.01860020366598778,"theta":-0.047877596741344196,"vega":0.03355875763747454,"rho":-0.0073643007383024555,"breakevenPct":22.074406626977915},{"delta":0.2,"premium":1.451705702647658,"strike":44.14969450101833,"iv":0.7968359470468431,"gamma":0.023997352342158863,"theta":-0.05419124236252546,"vega":0.04063615071283096,"rho":-0.00979649608887377,"breakevenPct":17.888483080056403},{"delta":0.25,"premium":1.9501827040194883,"strike":46.01400730816078,"iv":0.7766685140073082,"gamma":0.027381851400730815,"theta":-0.05948398294762485,"vega":0.045595858708891594,"rho":-0.012314377655539034,"breakevenPct":15.26187576126675},{"delta":0.3,"premium":2.5135200974421434,"strike":47.53654080389769,"iv":0.7754200365408038,"gamma":0.029757003654080388,"theta":-0.06426473812423873,"vega":0.04949354445797807,"rho":-0.014875230988233396,"breakevenPct":13.417267872200881},{"delta":0.35,"premium":3.0768574908647985,"strike":49.05907429963459,"iv":0.7741715590742996,"gamma":0.03213215590742996,"theta":-0.0690454933008526,"vega":0.05339123020706456,"rho":-0.017436084320927758,"breakevenPct":11.572659983135011},{"delta":0.4,"premium":3.606567901234568,"strike":50.471604938271604,"iv":0.759714024691358,"gamma":0.03443002469135802,"theta":-0.07068893827160494,"vega":0.05593204938271605,"rho":-0.019967843495229298,"breakevenPct":9.87492877492877},{"delta":0.45,"premium":4.0818765432098765,"strike":51.70617283950617,"iv":0.7238868641975309,"gamma":0.036602864197530866,"theta":-0.06725683950617284,"vega":0.05627772839506173,"rho":-0.022452534109617835,"breakevenPct":8.414814814814813},{"delta":0.5,"premium":4.557185185185185,"strike":52.940740740740736,"iv":0.6880597037037037,"gamma":0.0387757037037037,"theta":-0.06382474074074074,"vega":0.05662340740740741,"rho":-0.02493722472400637,"breakevenPct":6.954700854700855},{"delta":0.55,"premium":5.0324938271604935,"strike":54.175308641975306,"iv":0.6522325432098766,"gamma":0.040948543209876544,"theta":-0.060392641975308636,"vega":0.05696908641975309,"rho":-0.027421915338394907,"breakevenPct":5.494586894586896},{"delta":0.6,"premium":5.543023255813953,"strike":55.32170542635659,"iv":0.617851007751938,"gamma":0.04194961240310078,"theta":-0.05583519379844962,"vega":0.055803798449612405,"rho":-0.029928793021968925,"breakevenPct":4.271765056648781},{"delta":0.65,"premium":6.124418604651162,"strike":56.2906976744186,"iv":0.5863781395348837,"gamma":0.04059302325581395,"theta":-0.049013488372093024,"vega":0.05159837209302326,"rho":-0.03248031215800049,"breakevenPct":3.526386404293384},{"delta":0.7,"premium":6.705813953488371,"strike":57.25968992248062,"iv":0.5549052713178295,"gamma":0.03923643410852713,"theta":-0.042191782945736445,"vega":0.047392945736434114,"rho":-0.035031831294032055,"breakevenPct":2.7810077519379885},{"delta":0.75,"premium":7.28720930232558,"strike":58.22868217054263,"iv":0.5234324031007752,"gamma":0.03787984496124031,"theta":-0.03537007751937985,"vega":0.04318751937984496,"rho":-0.037583350430063625,"breakevenPct":2.035629099582591},{"delta":0.8,"premium":7.868604651162791,"strike":59.19767441860465,"iv":0.4919595348837209,"gamma":0.03652325581395349,"theta":-0.028548372093023258,"vega":0.03898209302325581,"rho":-0.04013486956609519,"breakevenPct":1.2902504472271943}]}},"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"}}