{"symbol":"FEIM","url":"https://intraalpha.com/companies/FEIM","capturedAt":"2026-10-22T16:55:10.541Z","state":"ready","quote":{"symbol":"FEIM","last_price":59.255,"prev_close":68.19,"regular_close":59.255,"change":-8.935,"change_pct":-13.1031,"regular_change":-8.935,"regular_change_pct":-13.1031,"extended_change":0,"extended_change_pct":0,"bid":59.22,"ask":59.5,"bid_size":100,"ask_size":100,"volume":233825,"vwap":62.277081,"open":65.06,"high":65.7707,"low":59.25,"close":59.255,"trade_count":4771,"last_trade_at":"2026-10-22T16:51:35.887390709Z","last_quote_at":"2026-10-22T16:54:10.442000365Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:50.021155571-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FEIM","fetched_at":"2026-10-22T16:55:08.780376+00:00","name":"Frequency Electronics Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Frequency Electronics, Inc. designs, develops, manufactures and sells precision frequency and time control products and components for microwave integrated circuit applications. The company is headquartered in Mitchel Field, New York.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":768725000,"ebitda":7740000,"pe_ratio":272.76,"peg_ratio":1.249,"book_value":10.93,"dividend_per_share":null,"dividend_yield":null,"eps":0.25,"revenue_ttm":72866000,"gross_profit_ttm":27864000,"profit_margin":0.0368,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.0306,"return_on_equity_ttm":0.0304,"quarterly_earnings_growth":5.29,"quarterly_revenue_growth":0.698,"analyst_target_price":95.5,"analyst_number":0,"beta":0.581,"fifty_two_week_high":89.76,"fifty_two_week_low":26.05,"fifty_day_ma":73.87,"two_hundred_day_ma":62.13,"shares_outstanding":11273300,"forward_pe":14.24,"price_to_sales":10.55,"price_to_book":7.94,"ev_to_revenue":12.31,"ev_to_ebitda":482.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:55:08.780376+00:00"},"optionObservedAt":"2026-10-22T16:43:50.004Z","bars":[{"c":70.7,"h":71.1,"l":70.7,"n":22,"o":71.1,"t":"2026-10-15T08:25:00Z","v":1138,"vw":70.928311},{"c":71.1,"h":71.1,"l":71.1,"n":9,"o":71.1,"t":"2026-10-15T08:30:00Z","v":549,"vw":71.1},{"c":70.31,"h":70.41,"l":70.31,"n":8,"o":70.41,"t":"2026-10-15T08:35:00Z","v":705,"vw":70.346714},{"c":69.92,"h":69.92,"l":69.78,"n":2,"o":69.78,"t":"2026-10-15T11:50:00Z","v":318,"vw":69.875975},{"c":67.95,"h":68,"l":67.95,"n":4,"o":68,"t":"2026-10-15T13:00:00Z","v":281,"vw":67.972624},{"c":70.2997,"h":70.2997,"l":69.99,"n":6,"o":69.99,"t":"2026-10-15T13:25:00Z","v":260,"vw":70.14485},{"c":69.3,"h":69.3,"l":68.55,"n":74,"o":69.05,"t":"2026-10-15T13:30:00Z","v":5394,"vw":69.020387},{"c":68.71,"h":69.3,"l":67.4213,"n":82,"o":69.3,"t":"2026-10-15T13:35:00Z","v":3442,"vw":68.461589},{"c":69,"h":69.75,"l":68.1801,"n":76,"o":68.62,"t":"2026-10-15T13:40:00Z","v":4576,"vw":68.904882},{"c":67.99,"h":69.75,"l":67.98,"n":107,"o":68.56,"t":"2026-10-15T13:45:00Z","v":8106,"vw":68.23687},{"c":67.3001,"h":68.425,"l":67.3001,"n":171,"o":67.61,"t":"2026-10-15T13:50:00Z","v":6859,"vw":67.582512},{"c":67.6,"h":68.21,"l":67.5,"n":188,"o":67.99,"t":"2026-10-15T13:55:00Z","v":7808,"vw":67.651181},{"c":68.1,"h":68.1,"l":67.85,"n":103,"o":67.95,"t":"2026-10-15T14:00:00Z","v":2870,"vw":67.972201},{"c":68.1151,"h":68.45,"l":68.1151,"n":53,"o":68.255,"t":"2026-10-15T14:05:00Z","v":1698,"vw":68.27835},{"c":68.41,"h":69.57,"l":68.41,"n":125,"o":68.8,"t":"2026-10-15T14:10:00Z","v":4329,"vw":68.943149},{"c":68.401,"h":68.735,"l":67.93,"n":60,"o":67.98,"t":"2026-10-15T14:15:00Z","v":2153,"vw":68.405222},{"c":68.42,"h":69.07,"l":68.42,"n":92,"o":69.07,"t":"2026-10-15T14:20:00Z","v":1462,"vw":68.729913},{"c":68.5466,"h":68.87,"l":68.2872,"n":151,"o":68.58,"t":"2026-10-15T14:25:00Z","v":5293,"vw":68.615548},{"c":69.74,"h":69.74,"l":69.01,"n":52,"o":69.01,"t":"2026-10-15T14:30:00Z","v":1303,"vw":69.375},{"c":68.92,"h":69.52,"l":68.92,"n":82,"o":69.16,"t":"2026-10-15T14:35:00Z","v":2806,"vw":69.074301},{"c":69.605,"h":69.605,"l":68.9142,"n":71,"o":69.27,"t":"2026-10-15T14:40:00Z","v":3371,"vw":69.21938},{"c":69.52,"h":69.9075,"l":69.52,"n":123,"o":69.6301,"t":"2026-10-15T14:45:00Z","v":4137,"vw":69.634444},{"c":69.169,"h":69.5,"l":69.169,"n":89,"o":69.31,"t":"2026-10-15T14:50:00Z","v":4384,"vw":69.448502},{"c":68.9601,"h":69.69,"l":68.9601,"n":75,"o":69.31,"t":"2026-10-15T14:55:00Z","v":3266,"vw":69.326733},{"c":69.445,"h":69.59,"l":69.315,"n":118,"o":69.325,"t":"2026-10-15T15:00:00Z","v":4442,"vw":69.485343},{"c":69.3866,"h":69.93,"l":69.3866,"n":29,"o":69.64,"t":"2026-10-15T15:05:00Z","v":1243,"vw":69.606047},{"c":69.48,"h":69.48,"l":69.48,"n":36,"o":69.48,"t":"2026-10-15T15:10:00Z","v":1405,"vw":69.48},{"c":69.8,"h":70.15,"l":69.8,"n":60,"o":70,"t":"2026-10-15T15:15:00Z","v":1803,"vw":69.955186},{"c":69.25,"h":69.86,"l":69.25,"n":142,"o":69.72,"t":"2026-10-15T15:20:00Z","v":4653,"vw":69.62268},{"c":69.035,"h":69.1,"l":69.035,"n":15,"o":69.1,"t":"2026-10-15T15:25:00Z","v":329,"vw":69.0675},{"c":69.18,"h":69.22,"l":69.04,"n":67,"o":69.14,"t":"2026-10-15T15:30:00Z","v":3618,"vw":69.166389},{"c":69.3,"h":69.6799,"l":69.04,"n":153,"o":69.04,"t":"2026-10-15T15:35:00Z","v":7891,"vw":69.40009},{"c":69.31,"h":69.31,"l":69.31,"n":11,"o":69.31,"t":"2026-10-15T15:40:00Z","v":430,"vw":69.31},{"c":68.96,"h":68.96,"l":68.96,"n":23,"o":68.96,"t":"2026-10-15T15:45:00Z","v":480,"vw":68.96},{"c":68.96,"h":68.96,"l":68.96,"n":4,"o":68.96,"t":"2026-10-15T15:50:00Z","v":135,"vw":68.96},{"c":68.965,"h":68.985,"l":68.965,"n":23,"o":68.985,"t":"2026-10-15T15:55:00Z","v":840,"vw":68.976736},{"c":68.7,"h":68.97,"l":68.7,"n":77,"o":68.97,"t":"2026-10-15T16:00:00Z","v":1453,"vw":68.905},{"c":68.56,"h":68.775,"l":68.56,"n":34,"o":68.775,"t":"2026-10-15T16:05:00Z","v":1034,"vw":68.703333},{"c":69.05,"h":69.05,"l":68.61,"n":108,"o":68.61,"t":"2026-10-15T16:10:00Z","v":4086,"vw":68.834551},{"c":69.1,"h":69.125,"l":68.9411,"n":146,"o":69.02,"t":"2026-10-15T16:15:00Z","v":5027,"vw":69.060736},{"c":69.0128,"h":69.0128,"l":69.0128,"n":8,"o":69.0128,"t":"2026-10-15T16:20:00Z","v":410,"vw":69.0128},{"c":68.715,"h":68.88,"l":68.4201,"n":102,"o":68.8,"t":"2026-10-15T16:25:00Z","v":3742,"vw":68.761469},{"c":68.675,"h":68.98,"l":68.52,"n":87,"o":68.965,"t":"2026-10-15T16:30:00Z","v":3811,"vw":68.793684},{"c":68.94,"h":69.19,"l":68.675,"n":118,"o":68.675,"t":"2026-10-15T16:35:00Z","v":5324,"vw":68.986684},{"c":68.6,"h":68.92,"l":68.6,"n":66,"o":68.87,"t":"2026-10-15T16:40:00Z","v":2505,"vw":68.840667},{"c":69.24,"h":69.24,"l":69.165,"n":31,"o":69.165,"t":"2026-10-15T16:45:00Z","v":552,"vw":69.19},{"c":68.62,"h":68.92,"l":68.62,"n":49,"o":68.92,"t":"2026-10-15T16:50:00Z","v":1191,"vw":68.81986},{"c":69.08,"h":69.08,"l":68.785,"n":121,"o":68.785,"t":"2026-10-15T16:55:00Z","v":4816,"vw":68.981538},{"c":68.72,"h":68.8942,"l":68.72,"n":54,"o":68.8942,"t":"2026-10-15T17:00:00Z","v":2034,"vw":68.779102},{"c":68.99,"h":69.09,"l":68.99,"n":34,"o":68.99,"t":"2026-10-15T17:05:00Z","v":2304,"vw":68.995895},{"c":68.9482,"h":68.9482,"l":68.9482,"n":6,"o":68.9482,"t":"2026-10-15T17:10:00Z","v":254,"vw":68.9482},{"c":68.63,"h":69.22,"l":68.56,"n":88,"o":69.065,"t":"2026-10-15T17:20:00Z","v":4105,"vw":68.920577},{"c":68.57,"h":68.57,"l":68.57,"n":36,"o":68.57,"t":"2026-10-15T17:25:00Z","v":1593,"vw":68.57},{"c":68.6574,"h":68.98,"l":68.61,"n":10,"o":68.61,"t":"2026-10-15T17:30:00Z","v":651,"vw":68.736029},{"c":68.76,"h":68.76,"l":68.64,"n":55,"o":68.75,"t":"2026-10-15T17:35:00Z","v":3130,"vw":68.748576},{"c":68.87,"h":68.98,"l":68.87,"n":49,"o":68.98,"t":"2026-10-15T17:40:00Z","v":970,"vw":68.92822},{"c":68.75,"h":68.81,"l":68.61,"n":86,"o":68.77,"t":"2026-10-15T17:45:00Z","v":2202,"vw":68.753818},{"c":68.5766,"h":68.9,"l":68.5766,"n":19,"o":68.9,"t":"2026-10-15T17:50:00Z","v":659,"vw":68.70596},{"c":68.6,"h":68.6001,"l":68.6,"n":38,"o":68.6,"t":"2026-10-15T17:55:00Z","v":1071,"vw":68.600018},{"c":68.37,"h":68.37,"l":68.37,"n":14,"o":68.37,"t":"2026-10-15T18:00:00Z","v":240,"vw":68.37},{"c":68.08,"h":68.08,"l":68.08,"n":14,"o":68.08,"t":"2026-10-15T18:05:00Z","v":425,"vw":68.08},{"c":68.16,"h":68.16,"l":68.01,"n":63,"o":68.09,"t":"2026-10-15T18:10:00Z","v":2384,"vw":68.06884},{"c":68.395,"h":68.42,"l":68.39,"n":17,"o":68.39,"t":"2026-10-15T18:15:00Z","v":1737,"vw":68.410208},{"c":68.1285,"h":68.535,"l":68.1285,"n":63,"o":68.42,"t":"2026-10-15T18:20:00Z","v":2576,"vw":68.409},{"c":68.415,"h":68.53,"l":68.415,"n":52,"o":68.53,"t":"2026-10-15T18:25:00Z","v":1391,"vw":68.4725},{"c":68.8,"h":68.8,"l":68.615,"n":28,"o":68.63,"t":"2026-10-15T18:30:00Z","v":1338,"vw":68.69479},{"c":68.66,"h":68.66,"l":68.22,"n":40,"o":68.4235,"t":"2026-10-15T18:35:00Z","v":1176,"vw":68.389423},{"c":68.8048,"h":68.955,"l":68.77,"n":15,"o":68.79,"t":"2026-10-15T18:40:00Z","v":733,"vw":68.827156},{"c":68.96,"h":68.96,"l":68.96,"n":4,"o":68.96,"t":"2026-10-15T18:45:00Z","v":106,"vw":68.96},{"c":68.955,"h":68.955,"l":68.955,"n":22,"o":68.955,"t":"2026-10-15T18:50:00Z","v":1184,"vw":68.955},{"c":68.8,"h":68.9098,"l":68.8,"n":28,"o":68.9098,"t":"2026-10-15T18:55:00Z","v":989,"vw":68.86588},{"c":69.1,"h":69.1,"l":68.9034,"n":58,"o":68.95,"t":"2026-10-15T19:00:00Z","v":1995,"vw":69.017775},{"c":69.111,"h":69.32,"l":69.111,"n":62,"o":69.24,"t":"2026-10-15T19:05:00Z","v":2755,"vw":69.20492},{"c":69.7836,"h":70.32,"l":69.325,"n":151,"o":69.325,"t":"2026-10-15T19:10:00Z","v":5254,"vw":69.791828},{"c":69.98,"h":70.175,"l":69.8129,"n":95,"o":70.09,"t":"2026-10-15T19:15:00Z","v":3682,"vw":70.040345},{"c":70,"h":70,"l":69.97,"n":29,"o":69.97,"t":"2026-10-15T19:20:00Z","v":598,"vw":69.976276},{"c":69.98,"h":70.07,"l":69.98,"n":109,"o":70.07,"t":"2026-10-15T19:25:00Z","v":2881,"vw":70.001154},{"c":69.69,"h":69.69,"l":69.69,"n":12,"o":69.69,"t":"2026-10-15T19:30:00Z","v":225,"vw":69.69},{"c":69.955,"h":69.955,"l":69.8,"n":64,"o":69.8,"t":"2026-10-15T19:35:00Z","v":1702,"vw":69.875834},{"c":69.721,"h":69.98,"l":69.721,"n":24,"o":69.98,"t":"2026-10-15T19:40:00Z","v":728,"vw":69.832},{"c":69.83,"h":70.18,"l":69.83,"n":164,"o":69.87,"t":"2026-10-15T19:45:00Z","v":6859,"vw":70.054152},{"c":69.71,"h":69.9,"l":69.5595,"n":180,"o":69.83,"t":"2026-10-15T19:50:00Z","v":5978,"vw":69.775632},{"c":69.98,"h":70.09,"l":69.71,"n":590,"o":69.73,"t":"2026-10-15T19:55:00Z","v":17510,"vw":69.937791},{"c":71.37,"h":71.37,"l":69.98,"n":17,"o":69.98,"t":"2026-10-15T20:00:00Z","v":25660,"vw":69.988542},{"c":70,"h":70,"l":70,"n":9,"o":70,"t":"2026-10-16T08:20:00Z","v":515,"vw":70},{"c":70.34,"h":70.51,"l":70.34,"n":29,"o":70.51,"t":"2026-10-16T08:25:00Z","v":586,"vw":70.462909},{"c":70.4,"h":70.4,"l":70.4,"n":5,"o":70.4,"t":"2026-10-16T08:30:00Z","v":403,"vw":70.4},{"c":70,"h":70,"l":70,"n":5,"o":70,"t":"2026-10-16T08:40:00Z","v":504,"vw":70},{"c":70.71,"h":70.71,"l":70.71,"n":8,"o":70.71,"t":"2026-10-16T08:55:00Z","v":303,"vw":70.71},{"c":70.46,"h":70.46,"l":70.46,"n":26,"o":70.46,"t":"2026-10-16T09:05:00Z","v":193,"vw":70.46},{"c":70.14,"h":70.5,"l":70.14,"n":7,"o":70.5,"t":"2026-10-16T10:05:00Z","v":672,"vw":70.435943},{"c":70.18,"h":70.18,"l":70.18,"n":4,"o":70.18,"t":"2026-10-16T10:10:00Z","v":108,"vw":70.18},{"c":70.4,"h":70.81,"l":70.4,"n":17,"o":70.81,"t":"2026-10-16T10:20:00Z","v":1061,"vw":70.59814},{"c":70.41,"h":70.76,"l":70.41,"n":33,"o":70.76,"t":"2026-10-16T10:25:00Z","v":570,"vw":70.52254},{"c":70.71,"h":70.71,"l":70.2,"n":19,"o":70.2,"t":"2026-10-16T10:30:00Z","v":898,"vw":70.284409},{"c":70.4,"h":70.41,"l":70.4,"n":32,"o":70.41,"t":"2026-10-16T10:35:00Z","v":611,"vw":70.403003},{"c":70.4,"h":70.61,"l":70.4,"n":45,"o":70.61,"t":"2026-10-16T10:40:00Z","v":1151,"vw":70.463721},{"c":70.3,"h":70.86,"l":70.3,"n":17,"o":70.86,"t":"2026-10-16T10:45:00Z","v":426,"vw":70.531339},{"c":70.5,"h":70.81,"l":70.5,"n":28,"o":70.5,"t":"2026-10-16T10:55:00Z","v":3503,"vw":70.582789},{"c":70.5,"h":70.5,"l":70.5,"n":8,"o":70.5,"t":"2026-10-16T11:05:00Z","v":606,"vw":70.5},{"c":70.4,"h":70.555,"l":70.4,"n":32,"o":70.5,"t":"2026-10-16T11:55:00Z","v":2084,"vw":70.494042},{"c":70.71,"h":70.71,"l":70.71,"n":4,"o":70.71,"t":"2026-10-16T12:00:00Z","v":169,"vw":70.71},{"c":70.4,"h":70.4,"l":70.4,"n":7,"o":70.4,"t":"2026-10-16T12:05:00Z","v":154,"vw":70.4},{"c":70.5,"h":70.5,"l":70.5,"n":3,"o":70.5,"t":"2026-10-16T12:10:00Z","v":1001,"vw":70.5},{"c":70.39,"h":70.39,"l":70.39,"n":1,"o":70.39,"t":"2026-10-16T12:20:00Z","v":200,"vw":70.39},{"c":70.38,"h":70.38,"l":70.35,"n":3,"o":70.35,"t":"2026-10-16T12:30:00Z","v":591,"vw":70.369831},{"c":69.64,"h":70,"l":69.64,"n":8,"o":70,"t":"2026-10-16T12:40:00Z","v":263,"vw":69.786939},{"c":69.39,"h":69.5,"l":69.37,"n":33,"o":69.39,"t":"2026-10-16T13:30:00Z","v":3685,"vw":69.391251},{"c":68.83,"h":68.83,"l":68.83,"n":7,"o":68.83,"t":"2026-10-16T13:35:00Z","v":174,"vw":68.83},{"c":69.55,"h":69.55,"l":69.19,"n":23,"o":69.19,"t":"2026-10-16T13:40:00Z","v":395,"vw":69.411538},{"c":69.0399,"h":70,"l":69.0399,"n":79,"o":69.87,"t":"2026-10-16T13:45:00Z","v":2068,"vw":69.567718},{"c":69.29,"h":69.48,"l":68.59,"n":44,"o":69.48,"t":"2026-10-16T13:50:00Z","v":2190,"vw":68.968157},{"c":68.85,"h":68.85,"l":68.85,"n":5,"o":68.85,"t":"2026-10-16T13:55:00Z","v":227,"vw":68.85},{"c":69.41,"h":69.63,"l":68.95,"n":501,"o":69.1,"t":"2026-10-16T14:00:00Z","v":11932,"vw":69.14465},{"c":69.33,"h":69.545,"l":69.33,"n":47,"o":69.42,"t":"2026-10-16T14:05:00Z","v":2312,"vw":69.43941},{"c":69.565,"h":69.565,"l":69.11,"n":49,"o":69.11,"t":"2026-10-16T14:10:00Z","v":2018,"vw":69.31},{"c":69.335,"h":69.335,"l":69.335,"n":8,"o":69.335,"t":"2026-10-16T14:20:00Z","v":260,"vw":69.335},{"c":69.32,"h":69.6,"l":69.1922,"n":76,"o":69.59,"t":"2026-10-16T14:25:00Z","v":2909,"vw":69.477365},{"c":69.74,"h":69.76,"l":69.7,"n":54,"o":69.7,"t":"2026-10-16T14:35:00Z","v":1689,"vw":69.74125},{"c":69.3828,"h":69.98,"l":69.3828,"n":15,"o":69.98,"t":"2026-10-16T14:45:00Z","v":1017,"vw":69.648222},{"c":69.4,"h":69.4,"l":69.4,"n":38,"o":69.4,"t":"2026-10-16T14:50:00Z","v":424,"vw":69.4},{"c":69.14,"h":69.14,"l":69.14,"n":14,"o":69.14,"t":"2026-10-16T14:55:00Z","v":411,"vw":69.14},{"c":68.815,"h":68.88,"l":68.815,"n":52,"o":68.88,"t":"2026-10-16T15:00:00Z","v":854,"vw":68.846},{"c":68.35,"h":68.91,"l":68.35,"n":112,"o":68.91,"t":"2026-10-16T15:05:00Z","v":4153,"vw":68.572254},{"c":67.99,"h":67.99,"l":67.99,"n":29,"o":67.99,"t":"2026-10-16T15:15:00Z","v":327,"vw":67.99},{"c":68.095,"h":68.095,"l":68.095,"n":15,"o":68.095,"t":"2026-10-16T15:20:00Z","v":222,"vw":68.095},{"c":68.131,"h":68.47,"l":68.131,"n":14,"o":68.47,"t":"2026-10-16T15:25:00Z","v":734,"vw":68.276286},{"c":68.47,"h":68.47,"l":68.47,"n":22,"o":68.47,"t":"2026-10-16T15:30:00Z","v":1100,"vw":68.47},{"c":68.25,"h":68.47,"l":68,"n":124,"o":68.47,"t":"2026-10-16T15:35:00Z","v":3855,"vw":68.157232},{"c":67.945,"h":68.26,"l":67.945,"n":28,"o":68.26,"t":"2026-10-16T15:40:00Z","v":1417,"vw":68.18125},{"c":67.8833,"h":68.23,"l":67.8833,"n":36,"o":68.23,"t":"2026-10-16T15:45:00Z","v":1359,"vw":68.02198},{"c":67.7101,"h":67.7101,"l":67.7,"n":21,"o":67.71,"t":"2026-10-16T15:50:00Z","v":1758,"vw":67.708639},{"c":67.117,"h":67.39,"l":67.117,"n":285,"o":67.2251,"t":"2026-10-16T16:00:00Z","v":2145,"vw":67.306761},{"c":67.255,"h":67.255,"l":67.255,"n":16,"o":67.255,"t":"2026-10-16T16:05:00Z","v":231,"vw":67.255},{"c":67.48,"h":67.48,"l":67.205,"n":63,"o":67.205,"t":"2026-10-16T16:10:00Z","v":4105,"vw":67.286719},{"c":67.335,"h":67.48,"l":67.335,"n":21,"o":67.39,"t":"2026-10-16T16:15:00Z","v":1814,"vw":67.392917},{"c":67,"h":67.26,"l":67,"n":49,"o":67.26,"t":"2026-10-16T16:20:00Z","v":1433,"vw":67.116667},{"c":66.8608,"h":66.9477,"l":66.8012,"n":48,"o":66.8012,"t":"2026-10-16T16:25:00Z","v":3089,"vw":66.888599},{"c":66.78,"h":66.78,"l":66.78,"n":12,"o":66.78,"t":"2026-10-16T16:30:00Z","v":497,"vw":66.78},{"c":66.66,"h":66.66,"l":66.66,"n":10,"o":66.66,"t":"2026-10-16T16:40:00Z","v":318,"vw":66.66},{"c":66.68,"h":66.94,"l":66.555,"n":40,"o":66.72,"t":"2026-10-16T16:45:00Z","v":1407,"vw":66.675},{"c":66.585,"h":66.75,"l":66.53,"n":38,"o":66.75,"t":"2026-10-16T16:50:00Z","v":1291,"vw":66.653584},{"c":66.57,"h":66.605,"l":66.57,"n":3,"o":66.57,"t":"2026-10-16T16:55:00Z","v":300,"vw":66.581667},{"c":66.475,"h":66.84,"l":66.18,"n":65,"o":66.84,"t":"2026-10-16T17:00:00Z","v":3311,"vw":66.478462},{"c":66.07,"h":66.71,"l":66.07,"n":34,"o":66.71,"t":"2026-10-16T17:10:00Z","v":1105,"vw":66.316154},{"c":65.85,"h":66.5851,"l":65.85,"n":83,"o":66.39,"t":"2026-10-16T17:20:00Z","v":9172,"vw":65.984779},{"c":65.93,"h":66.28,"l":65.93,"n":99,"o":66.07,"t":"2026-10-16T17:25:00Z","v":4155,"vw":66.169217},{"c":66.54,"h":66.54,"l":66.54,"n":36,"o":66.54,"t":"2026-10-16T17:35:00Z","v":765,"vw":66.54},{"c":66.48,"h":66.48,"l":66.48,"n":10,"o":66.48,"t":"2026-10-16T17:40:00Z","v":337,"vw":66.48},{"c":66.0905,"h":66.62,"l":66.0905,"n":48,"o":66.62,"t":"2026-10-16T17:45:00Z","v":1336,"vw":66.340841},{"c":66.21,"h":66.48,"l":65.96,"n":31,"o":66.48,"t":"2026-10-16T17:50:00Z","v":1015,"vw":66.179577},{"c":66.18,"h":66.18,"l":65.91,"n":76,"o":65.94,"t":"2026-10-16T17:55:00Z","v":2788,"vw":65.992757},{"c":65.825,"h":65.86,"l":65.7268,"n":49,"o":65.7268,"t":"2026-10-16T18:00:00Z","v":770,"vw":65.792914},{"c":66.0851,"h":66.31,"l":65.88,"n":48,"o":65.88,"t":"2026-10-16T18:10:00Z","v":1941,"vw":66.103341},{"c":66.1375,"h":66.145,"l":66.1375,"n":8,"o":66.145,"t":"2026-10-16T18:15:00Z","v":264,"vw":66.14125},{"c":65.99,"h":65.99,"l":65.99,"n":23,"o":65.99,"t":"2026-10-16T18:20:00Z","v":284,"vw":65.99},{"c":65.92,"h":66.05,"l":65.92,"n":47,"o":65.96,"t":"2026-10-16T18:25:00Z","v":1344,"vw":65.997368},{"c":66.03,"h":66.03,"l":65.81,"n":37,"o":65.81,"t":"2026-10-16T18:30:00Z","v":879,"vw":65.92},{"c":65.78,"h":65.78,"l":65.78,"n":29,"o":65.78,"t":"2026-10-16T18:35:00Z","v":455,"vw":65.78},{"c":65.62,"h":66,"l":65.62,"n":69,"o":65.98,"t":"2026-10-16T18:40:00Z","v":1928,"vw":65.84321},{"c":65.22,"h":65.76,"l":65.22,"n":132,"o":65.76,"t":"2026-10-16T18:45:00Z","v":2514,"vw":65.523822},{"c":65.475,"h":65.66,"l":65.385,"n":37,"o":65.385,"t":"2026-10-16T18:50:00Z","v":1511,"vw":65.504046},{"c":65.345,"h":65.345,"l":65,"n":117,"o":65.17,"t":"2026-10-16T18:55:00Z","v":5148,"vw":65.07699},{"c":65.17,"h":65.515,"l":65.17,"n":43,"o":65.515,"t":"2026-10-16T19:00:00Z","v":1481,"vw":65.350996},{"c":65.06,"h":65.06,"l":64.98,"n":42,"o":64.98,"t":"2026-10-16T19:05:00Z","v":958,"vw":65.006},{"c":65.3524,"h":65.71,"l":65.1264,"n":160,"o":65.1264,"t":"2026-10-16T19:10:00Z","v":7741,"vw":65.436682},{"c":65.55,"h":65.78,"l":65.5,"n":34,"o":65.77,"t":"2026-10-16T19:15:00Z","v":1451,"vw":65.634628},{"c":65.76,"h":66.06,"l":65.75,"n":94,"o":65.75,"t":"2026-10-16T19:20:00Z","v":4264,"vw":65.876989},{"c":65.98,"h":65.985,"l":65.98,"n":35,"o":65.985,"t":"2026-10-16T19:25:00Z","v":739,"vw":65.9825},{"c":65.8051,"h":66.1,"l":65.6,"n":77,"o":65.8,"t":"2026-10-16T19:30:00Z","v":2774,"vw":65.792962},{"c":65.49,"h":65.72,"l":65.4,"n":93,"o":65.72,"t":"2026-10-16T19:35:00Z","v":3168,"vw":65.553889},{"c":65.545,"h":65.545,"l":65.545,"n":28,"o":65.545,"t":"2026-10-16T19:40:00Z","v":1162,"vw":65.545},{"c":65.465,"h":65.48,"l":65.26,"n":190,"o":65.28,"t":"2026-10-16T19:45:00Z","v":8476,"vw":65.388989},{"c":65.61,"h":65.68,"l":65.35,"n":389,"o":65.465,"t":"2026-10-16T19:50:00Z","v":12570,"vw":65.529074},{"c":65.07,"h":65.75,"l":65,"n":642,"o":65.6,"t":"2026-10-16T19:55:00Z","v":27421,"vw":65.261068},{"c":65.18,"h":65.18,"l":65.18,"n":12,"o":65.18,"t":"2026-10-16T20:00:00Z","v":31978,"vw":65.18},{"c":65.5,"h":65.5,"l":65.5,"n":4,"o":65.5,"t":"2026-10-19T08:20:00Z","v":503,"vw":65.5},{"c":65.31,"h":65.51,"l":65.1,"n":34,"o":65.5,"t":"2026-10-19T08:25:00Z","v":2159,"vw":65.315664},{"c":65.1,"h":65.1,"l":65.1,"n":9,"o":65.1,"t":"2026-10-19T08:30:00Z","v":266,"vw":65.1},{"c":65.5,"h":65.5,"l":65.5,"n":5,"o":65.5,"t":"2026-10-19T08:35:00Z","v":1003,"vw":65.5},{"c":65.7,"h":65.7,"l":65.7,"n":4,"o":65.7,"t":"2026-10-19T08:40:00Z","v":123,"vw":65.7},{"c":66.71,"h":66.71,"l":66.71,"n":5,"o":66.71,"t":"2026-10-19T12:00:00Z","v":501,"vw":66.71},{"c":67.42,"h":67.42,"l":66.91,"n":17,"o":66.91,"t":"2026-10-19T12:40:00Z","v":1621,"vw":67.346546},{"c":67.26,"h":67.26,"l":67.26,"n":10,"o":67.26,"t":"2026-10-19T12:55:00Z","v":514,"vw":67.26},{"c":67.06,"h":67.06,"l":67.06,"n":2,"o":67.06,"t":"2026-10-19T13:05:00Z","v":200,"vw":67.06},{"c":66.75,"h":67.42,"l":66.75,"n":91,"o":67.42,"t":"2026-10-19T13:30:00Z","v":4891,"vw":67.04793},{"c":67.125,"h":67.3,"l":66.75,"n":114,"o":66.76,"t":"2026-10-19T13:35:00Z","v":3604,"vw":67.054028},{"c":66.99,"h":67.26,"l":66.99,"n":81,"o":67.1,"t":"2026-10-19T13:40:00Z","v":3254,"vw":67.045599},{"c":67.2,"h":67.8,"l":67.04,"n":155,"o":67.055,"t":"2026-10-19T13:45:00Z","v":9485,"vw":67.168777},{"c":67.12,"h":67.635,"l":67.12,"n":102,"o":67.32,"t":"2026-10-19T13:50:00Z","v":6414,"vw":67.227289},{"c":66.9,"h":66.9,"l":66.9,"n":11,"o":66.9,"t":"2026-10-19T13:55:00Z","v":657,"vw":66.9},{"c":66.32,"h":66.4,"l":66.32,"n":24,"o":66.4,"t":"2026-10-19T14:00:00Z","v":1583,"vw":66.340101},{"c":66.375,"h":66.3801,"l":66.375,"n":28,"o":66.3801,"t":"2026-10-19T14:05:00Z","v":1077,"vw":66.376821},{"c":66.4151,"h":66.58,"l":66.4151,"n":30,"o":66.58,"t":"2026-10-19T14:10:00Z","v":769,"vw":66.473993},{"c":66.68,"h":67.3,"l":66.3657,"n":62,"o":66.76,"t":"2026-10-19T14:15:00Z","v":2193,"vw":66.825757},{"c":67.26,"h":67.26,"l":67.12,"n":59,"o":67.12,"t":"2026-10-19T14:20:00Z","v":2055,"vw":67.211667},{"c":67.23,"h":67.62,"l":66.8398,"n":156,"o":67.62,"t":"2026-10-19T14:25:00Z","v":6188,"vw":67.237761},{"c":66.77,"h":66.84,"l":66.73,"n":46,"o":66.84,"t":"2026-10-19T14:30:00Z","v":2238,"vw":66.762238},{"c":66.98,"h":67.27,"l":66.87,"n":116,"o":66.87,"t":"2026-10-19T14:35:00Z","v":5132,"vw":67.123094},{"c":67.12,"h":67.39,"l":67.12,"n":131,"o":67.145,"t":"2026-10-19T14:40:00Z","v":3319,"vw":67.227115},{"c":66.93,"h":67.84,"l":66.93,"n":184,"o":67.39,"t":"2026-10-19T14:45:00Z","v":9016,"vw":67.444486},{"c":66.5472,"h":67,"l":66.4502,"n":46,"o":66.96,"t":"2026-10-19T14:50:00Z","v":2220,"vw":66.640856},{"c":66.5447,"h":67.33,"l":66.28,"n":32,"o":67.33,"t":"2026-10-19T14:55:00Z","v":1632,"vw":66.584181},{"c":67.17,"h":67.17,"l":66.76,"n":136,"o":66.775,"t":"2026-10-19T15:00:00Z","v":4705,"vw":66.94949},{"c":66.7086,"h":67.17,"l":66.7086,"n":32,"o":67.17,"t":"2026-10-19T15:05:00Z","v":1389,"vw":66.9393},{"c":66.6,"h":66.78,"l":66.6,"n":18,"o":66.78,"t":"2026-10-19T15:10:00Z","v":638,"vw":66.69},{"c":66.72,"h":66.87,"l":66.58,"n":64,"o":66.58,"t":"2026-10-19T15:15:00Z","v":2240,"vw":66.671866},{"c":66.85,"h":66.85,"l":66.58,"n":70,"o":66.58,"t":"2026-10-19T15:20:00Z","v":2857,"vw":66.746923},{"c":66.5151,"h":66.91,"l":66.5151,"n":47,"o":66.79,"t":"2026-10-19T15:25:00Z","v":2019,"vw":66.772212},{"c":66.5845,"h":66.92,"l":66.4794,"n":63,"o":66.55,"t":"2026-10-19T15:35:00Z","v":3675,"vw":66.706511},{"c":66.82,"h":66.82,"l":66.82,"n":19,"o":66.82,"t":"2026-10-19T15:40:00Z","v":682,"vw":66.82},{"c":66.72,"h":66.91,"l":66.7,"n":97,"o":66.8,"t":"2026-10-19T15:45:00Z","v":3948,"vw":66.821333},{"c":66.66,"h":66.89,"l":66.66,"n":28,"o":66.89,"t":"2026-10-19T15:55:00Z","v":1589,"vw":66.806364},{"c":66.53,"h":66.65,"l":66.52,"n":41,"o":66.65,"t":"2026-10-19T16:00:00Z","v":1807,"vw":66.60875},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-10-19T16:05:00Z","v":502,"vw":66.5},{"c":66.489,"h":66.64,"l":66.489,"n":30,"o":66.64,"t":"2026-10-19T16:10:00Z","v":1174,"vw":66.587052},{"c":66.415,"h":66.64,"l":66.19,"n":95,"o":66.58,"t":"2026-10-19T16:15:00Z","v":4818,"vw":66.473534},{"c":66.2816,"h":66.36,"l":66.2467,"n":85,"o":66.34,"t":"2026-10-19T16:20:00Z","v":3726,"vw":66.299018},{"c":66.22,"h":66.36,"l":66.22,"n":35,"o":66.3022,"t":"2026-10-19T16:25:00Z","v":1383,"vw":66.268511},{"c":66.36,"h":66.36,"l":66.07,"n":69,"o":66.36,"t":"2026-10-19T16:30:00Z","v":4325,"vw":66.289832},{"c":66.0475,"h":66.36,"l":66.0475,"n":15,"o":66.36,"t":"2026-10-19T16:35:00Z","v":1190,"vw":66.2635},{"c":66.22,"h":66.36,"l":66.062,"n":60,"o":66.36,"t":"2026-10-19T16:40:00Z","v":3208,"vw":66.258593},{"c":66.26,"h":66.44,"l":66.1399,"n":42,"o":66.44,"t":"2026-10-19T16:45:00Z","v":2222,"vw":66.274403},{"c":66.04,"h":66.04,"l":66.04,"n":13,"o":66.04,"t":"2026-10-19T16:50:00Z","v":434,"vw":66.04},{"c":65.92,"h":66.06,"l":65.87,"n":68,"o":65.9,"t":"2026-10-19T17:00:00Z","v":2730,"vw":65.924286},{"c":66.05,"h":66.05,"l":66.04,"n":6,"o":66.04,"t":"2026-10-19T17:05:00Z","v":406,"vw":66.043333},{"c":66.01,"h":66.01,"l":65.74,"n":43,"o":65.83,"t":"2026-10-19T17:10:00Z","v":1069,"vw":65.878287},{"c":65.8801,"h":66.09,"l":65.7226,"n":29,"o":65.7226,"t":"2026-10-19T17:15:00Z","v":1817,"vw":65.897567},{"c":65.815,"h":65.92,"l":65.815,"n":82,"o":65.89,"t":"2026-10-19T17:25:00Z","v":2567,"vw":65.8855},{"c":65.6888,"h":65.6888,"l":65.6888,"n":14,"o":65.6888,"t":"2026-10-19T17:30:00Z","v":310,"vw":65.6888},{"c":65.6084,"h":65.94,"l":65.6084,"n":57,"o":65.815,"t":"2026-10-19T17:40:00Z","v":2845,"vw":65.826795},{"c":65.52,"h":65.55,"l":65.52,"n":19,"o":65.55,"t":"2026-10-19T17:45:00Z","v":586,"vw":65.535},{"c":65.74,"h":65.75,"l":65.68,"n":25,"o":65.75,"t":"2026-10-19T17:50:00Z","v":1094,"vw":65.736429},{"c":65.7112,"h":65.94,"l":65.7112,"n":41,"o":65.94,"t":"2026-10-19T17:55:00Z","v":2060,"vw":65.8256},{"c":65.755,"h":65.94,"l":65.755,"n":27,"o":65.94,"t":"2026-10-19T18:00:00Z","v":1486,"vw":65.8475},{"c":65.75,"h":65.75,"l":65.75,"n":25,"o":65.75,"t":"2026-10-19T18:05:00Z","v":1082,"vw":65.75},{"c":65.75,"h":65.75,"l":65.75,"n":31,"o":65.75,"t":"2026-10-19T18:10:00Z","v":1018,"vw":65.75},{"c":65.84,"h":65.88,"l":65.84,"n":50,"o":65.84,"t":"2026-10-19T18:15:00Z","v":2371,"vw":65.846504},{"c":65.57,"h":65.57,"l":65.55,"n":38,"o":65.57,"t":"2026-10-19T18:25:00Z","v":1207,"vw":65.566},{"c":65.5497,"h":65.5497,"l":65.46,"n":25,"o":65.46,"t":"2026-10-19T18:30:00Z","v":1342,"vw":65.500292},{"c":65.4696,"h":65.65,"l":65.4696,"n":65,"o":65.47,"t":"2026-10-19T18:35:00Z","v":2334,"vw":65.531162},{"c":65.8,"h":65.8,"l":65.65,"n":62,"o":65.65,"t":"2026-10-19T18:40:00Z","v":2618,"vw":65.774537},{"c":65.73,"h":65.94,"l":65.73,"n":60,"o":65.8,"t":"2026-10-19T18:45:00Z","v":2512,"vw":65.855097},{"c":66.1,"h":66.1,"l":65.82,"n":51,"o":65.93,"t":"2026-10-19T18:50:00Z","v":3672,"vw":65.974989},{"c":65.82,"h":66.1,"l":65.82,"n":58,"o":66.1,"t":"2026-10-19T18:55:00Z","v":3084,"vw":66.049225},{"c":65.975,"h":65.975,"l":65.94,"n":22,"o":65.94,"t":"2026-10-19T19:00:00Z","v":708,"vw":65.9575},{"c":65.96,"h":65.96,"l":65.87,"n":51,"o":65.91,"t":"2026-10-19T19:05:00Z","v":1148,"vw":65.913106},{"c":65.9,"h":65.9,"l":65.9,"n":19,"o":65.9,"t":"2026-10-19T19:10:00Z","v":382,"vw":65.9},{"c":65.9,"h":65.9,"l":65.765,"n":56,"o":65.765,"t":"2026-10-19T19:15:00Z","v":1033,"vw":65.829167},{"c":66.26,"h":66.26,"l":66.0417,"n":83,"o":66.0417,"t":"2026-10-19T19:20:00Z","v":2414,"vw":66.097054},{"c":66.2,"h":66.21,"l":66.2,"n":20,"o":66.21,"t":"2026-10-19T19:25:00Z","v":490,"vw":66.205},{"c":66.28,"h":66.28,"l":66.185,"n":61,"o":66.185,"t":"2026-10-19T19:30:00Z","v":1959,"vw":66.261},{"c":66.12,"h":66.4,"l":66.04,"n":146,"o":66.28,"t":"2026-10-19T19:35:00Z","v":9416,"vw":66.239685},{"c":65.69,"h":66.04,"l":65.69,"n":137,"o":66.04,"t":"2026-10-19T19:40:00Z","v":3560,"vw":65.751324},{"c":65.59,"h":65.705,"l":65.52,"n":106,"o":65.705,"t":"2026-10-19T19:45:00Z","v":2175,"vw":65.641282},{"c":65.27,"h":65.47,"l":65.18,"n":229,"o":65.47,"t":"2026-10-19T19:50:00Z","v":7705,"vw":65.289885},{"c":65.06,"h":65.32,"l":65.05,"n":522,"o":65.05,"t":"2026-10-19T19:55:00Z","v":16800,"vw":65.146625},{"c":65.12,"h":65.12,"l":65.12,"n":12,"o":65.12,"t":"2026-10-19T20:00:00Z","v":16882,"vw":65.12},{"c":65.51,"h":65.51,"l":65.2,"n":8,"o":65.2,"t":"2026-10-20T08:15:00Z","v":704,"vw":65.267433},{"c":65,"h":65.2,"l":65,"n":11,"o":65,"t":"2026-10-20T08:20:00Z","v":975,"vw":65.114417},{"c":65,"h":65.11,"l":65,"n":23,"o":65.11,"t":"2026-10-20T08:25:00Z","v":675,"vw":65.049014},{"c":65.12,"h":65.31,"l":65.12,"n":24,"o":65.31,"t":"2026-10-20T08:30:00Z","v":553,"vw":65.169259},{"c":65.15,"h":65.15,"l":65.11,"n":55,"o":65.11,"t":"2026-10-20T08:35:00Z","v":545,"vw":65.13},{"c":65.06,"h":65.06,"l":65.06,"n":21,"o":65.06,"t":"2026-10-20T08:40:00Z","v":193,"vw":65.06},{"c":65.11,"h":65.11,"l":65.11,"n":14,"o":65.11,"t":"2026-10-20T08:45:00Z","v":264,"vw":65.11},{"c":65.05,"h":65.05,"l":65.05,"n":25,"o":65.05,"t":"2026-10-20T08:50:00Z","v":221,"vw":65.05},{"c":65,"h":65.15,"l":65,"n":16,"o":65.12,"t":"2026-10-20T09:05:00Z","v":840,"vw":65.102},{"c":65,"h":65.13,"l":65,"n":30,"o":65,"t":"2026-10-20T09:10:00Z","v":1312,"vw":65.039283},{"c":64.7,"h":64.7,"l":64.7,"n":17,"o":64.7,"t":"2026-10-20T09:15:00Z","v":1089,"vw":64.7},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-10-20T10:25:00Z","v":512,"vw":65},{"c":64.31,"h":64.31,"l":64.31,"n":12,"o":64.31,"t":"2026-10-20T11:00:00Z","v":690,"vw":64.31},{"c":64.75,"h":64.75,"l":64.75,"n":3,"o":64.75,"t":"2026-10-20T11:40:00Z","v":1002,"vw":64.75},{"c":64.75,"h":64.81,"l":64.75,"n":13,"o":64.81,"t":"2026-10-20T12:10:00Z","v":762,"vw":64.769149},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-20T13:20:00Z","v":1019,"vw":64.75},{"c":64.02,"h":64.03,"l":64.02,"n":20,"o":64.03,"t":"2026-10-20T13:30:00Z","v":3454,"vw":64.029688},{"c":63.67,"h":63.835,"l":63.31,"n":121,"o":63.835,"t":"2026-10-20T13:40:00Z","v":4378,"vw":63.602083},{"c":64.505,"h":64.505,"l":63.8928,"n":72,"o":64.125,"t":"2026-10-20T13:45:00Z","v":3927,"vw":64.17015},{"c":64.4854,"h":64.4854,"l":63.65,"n":85,"o":63.935,"t":"2026-10-20T13:50:00Z","v":2949,"vw":63.951488},{"c":63.9698,"h":64.48,"l":63.9698,"n":97,"o":64.4,"t":"2026-10-20T13:55:00Z","v":2638,"vw":64.187078},{"c":64.905,"h":65.48,"l":64.3142,"n":119,"o":64.76,"t":"2026-10-20T14:00:00Z","v":5743,"vw":64.991482},{"c":65.4,"h":65.56,"l":64.574,"n":53,"o":65.335,"t":"2026-10-20T14:05:00Z","v":2666,"vw":65.110701},{"c":64.85,"h":65.08,"l":64.85,"n":45,"o":65.08,"t":"2026-10-20T14:10:00Z","v":1415,"vw":65.03},{"c":65.55,"h":65.55,"l":65.47,"n":26,"o":65.47,"t":"2026-10-20T14:20:00Z","v":410,"vw":65.51},{"c":66.44,"h":66.44,"l":66.44,"n":10,"o":66.44,"t":"2026-10-20T14:25:00Z","v":157,"vw":66.44},{"c":66.06,"h":66.26,"l":66.06,"n":64,"o":66.26,"t":"2026-10-20T14:30:00Z","v":1722,"vw":66.135714},{"c":66.53,"h":66.825,"l":66.29,"n":300,"o":66.29,"t":"2026-10-20T14:35:00Z","v":6997,"vw":66.496889},{"c":66.59,"h":66.72,"l":66.3777,"n":68,"o":66.5,"t":"2026-10-20T14:40:00Z","v":2810,"vw":66.553336},{"c":66.62,"h":66.87,"l":66.366,"n":72,"o":66.635,"t":"2026-10-20T14:45:00Z","v":2884,"vw":66.615753},{"c":66.62,"h":66.62,"l":66.62,"n":11,"o":66.62,"t":"2026-10-20T14:50:00Z","v":297,"vw":66.62},{"c":66.55,"h":66.815,"l":66.55,"n":42,"o":66.815,"t":"2026-10-20T14:55:00Z","v":1287,"vw":66.670062},{"c":66.775,"h":66.775,"l":66.775,"n":27,"o":66.775,"t":"2026-10-20T15:00:00Z","v":1090,"vw":66.775},{"c":66.44,"h":66.6,"l":66.44,"n":92,"o":66.54,"t":"2026-10-20T15:05:00Z","v":2186,"vw":66.502201},{"c":65.865,"h":66.43,"l":65.7756,"n":98,"o":66.43,"t":"2026-10-20T15:10:00Z","v":2143,"vw":66.141179},{"c":66.2634,"h":66.34,"l":66.22,"n":87,"o":66.22,"t":"2026-10-20T15:15:00Z","v":1986,"vw":66.253474},{"c":66.4,"h":66.53,"l":66.4,"n":39,"o":66.53,"t":"2026-10-20T15:20:00Z","v":1865,"vw":66.515803},{"c":66.17,"h":66.2144,"l":66.17,"n":28,"o":66.2144,"t":"2026-10-20T15:25:00Z","v":961,"vw":66.193506},{"c":66.04,"h":66.14,"l":66.04,"n":50,"o":66.14,"t":"2026-10-20T15:30:00Z","v":1044,"vw":66.105574},{"c":65.81,"h":66.01,"l":65.81,"n":32,"o":66.01,"t":"2026-10-20T15:35:00Z","v":750,"vw":65.91},{"c":66.25,"h":66.25,"l":66,"n":77,"o":66,"t":"2026-10-20T15:50:00Z","v":1164,"vw":66.192},{"c":66.01,"h":66.0766,"l":66.01,"n":23,"o":66.0766,"t":"2026-10-20T16:00:00Z","v":885,"vw":66.066806},{"c":66.05,"h":66.05,"l":66.05,"n":4,"o":66.05,"t":"2026-10-20T16:10:00Z","v":151,"vw":66.05},{"c":65.8811,"h":65.8811,"l":65.8811,"n":8,"o":65.8811,"t":"2026-10-20T16:15:00Z","v":369,"vw":65.8811},{"c":65.83,"h":66.01,"l":65.83,"n":54,"o":65.87,"t":"2026-10-20T16:20:00Z","v":1373,"vw":65.915215},{"c":66.06,"h":66.18,"l":65.98,"n":66,"o":66.01,"t":"2026-10-20T16:25:00Z","v":1421,"vw":66.04598},{"c":65.96,"h":66.24,"l":65.96,"n":33,"o":66.2,"t":"2026-10-20T16:30:00Z","v":999,"vw":66.082723},{"c":66.27,"h":66.275,"l":66.27,"n":18,"o":66.275,"t":"2026-10-20T16:35:00Z","v":270,"vw":66.2725},{"c":66.245,"h":66.245,"l":66.245,"n":48,"o":66.245,"t":"2026-10-20T16:40:00Z","v":409,"vw":66.245},{"c":66.365,"h":66.365,"l":66.06,"n":74,"o":66.07,"t":"2026-10-20T16:45:00Z","v":2808,"vw":66.146364},{"c":65.79,"h":66.11,"l":65.79,"n":84,"o":66.11,"t":"2026-10-20T16:50:00Z","v":1353,"vw":65.963393},{"c":66.0351,"h":66.21,"l":65.95,"n":70,"o":65.95,"t":"2026-10-20T17:00:00Z","v":2453,"vw":66.111664},{"c":66.03,"h":66.03,"l":66.03,"n":13,"o":66.03,"t":"2026-10-20T17:05:00Z","v":242,"vw":66.03},{"c":66.207,"h":66.207,"l":65.849,"n":29,"o":65.849,"t":"2026-10-20T17:10:00Z","v":472,"vw":66.002429},{"c":65.9268,"h":66.05,"l":65.9268,"n":20,"o":66.05,"t":"2026-10-20T17:15:00Z","v":649,"vw":65.972189},{"c":65.9118,"h":66.21,"l":65.9118,"n":34,"o":66.21,"t":"2026-10-20T17:20:00Z","v":1403,"vw":66.10054},{"c":66.055,"h":66.16,"l":66.013,"n":75,"o":66.1481,"t":"2026-10-20T17:25:00Z","v":2617,"vw":66.115646},{"c":65.93,"h":66.15,"l":65.78,"n":104,"o":66.15,"t":"2026-10-20T17:30:00Z","v":2579,"vw":65.99882},{"c":66.09,"h":66.09,"l":65.9,"n":59,"o":65.9,"t":"2026-10-20T17:35:00Z","v":1902,"vw":66.03697},{"c":65.99,"h":65.99,"l":65.99,"n":27,"o":65.99,"t":"2026-10-20T17:45:00Z","v":472,"vw":65.99},{"c":66.04,"h":66.08,"l":65.94,"n":133,"o":66.08,"t":"2026-10-20T17:50:00Z","v":5069,"vw":65.974942},{"c":65.8951,"h":65.915,"l":65.89,"n":69,"o":65.89,"t":"2026-10-20T17:55:00Z","v":1846,"vw":65.897215},{"c":65.79,"h":65.97,"l":65.7801,"n":69,"o":65.94,"t":"2026-10-20T18:00:00Z","v":3324,"vw":65.870475},{"c":65.775,"h":65.79,"l":65.775,"n":50,"o":65.79,"t":"2026-10-20T18:05:00Z","v":1449,"vw":65.779261},{"c":65.77,"h":65.86,"l":65.77,"n":78,"o":65.86,"t":"2026-10-20T18:10:00Z","v":1943,"vw":65.811535},{"c":65.6,"h":65.6,"l":65.6,"n":52,"o":65.6,"t":"2026-10-20T18:20:00Z","v":1480,"vw":65.6},{"c":65.78,"h":65.78,"l":65.48,"n":46,"o":65.48,"t":"2026-10-20T18:25:00Z","v":2404,"vw":65.6407},{"c":65.6,"h":65.6,"l":65.6,"n":21,"o":65.6,"t":"2026-10-20T18:30:00Z","v":288,"vw":65.6},{"c":65.44,"h":65.44,"l":65.44,"n":28,"o":65.44,"t":"2026-10-20T18:40:00Z","v":707,"vw":65.44},{"c":65.64,"h":65.64,"l":65.05,"n":84,"o":65.16,"t":"2026-10-20T18:45:00Z","v":2348,"vw":65.338117},{"c":65.18,"h":65.54,"l":65.18,"n":27,"o":65.54,"t":"2026-10-20T18:50:00Z","v":752,"vw":65.38},{"c":65.5471,"h":65.9,"l":65.5471,"n":162,"o":65.59,"t":"2026-10-20T19:05:00Z","v":7075,"vw":65.776369},{"c":65.67,"h":65.67,"l":65.67,"n":36,"o":65.67,"t":"2026-10-20T19:10:00Z","v":525,"vw":65.67},{"c":65.51,"h":65.52,"l":65.365,"n":62,"o":65.49,"t":"2026-10-20T19:15:00Z","v":1563,"vw":65.438611},{"c":65.49,"h":65.55,"l":65.34,"n":81,"o":65.55,"t":"2026-10-20T19:25:00Z","v":2075,"vw":65.48},{"c":65.51,"h":65.905,"l":65.4,"n":216,"o":65.46,"t":"2026-10-20T19:30:00Z","v":14727,"vw":65.685652},{"c":65.17,"h":65.405,"l":65.12,"n":76,"o":65.32,"t":"2026-10-20T19:35:00Z","v":1880,"vw":65.212489},{"c":64.66,"h":64.97,"l":64.66,"n":138,"o":64.97,"t":"2026-10-20T19:40:00Z","v":3276,"vw":64.836733},{"c":64.6,"h":64.61,"l":64.57,"n":63,"o":64.61,"t":"2026-10-20T19:45:00Z","v":1353,"vw":64.591443},{"c":64.42,"h":64.635,"l":64.38,"n":185,"o":64.52,"t":"2026-10-20T19:50:00Z","v":4826,"vw":64.485181},{"c":64.2,"h":64.41,"l":64.08,"n":543,"o":64.41,"t":"2026-10-20T19:55:00Z","v":14127,"vw":64.190988},{"c":62.97,"h":64.245,"l":62.97,"n":23,"o":64.245,"t":"2026-10-20T20:00:00Z","v":17271,"vw":64.232654},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-20T23:50:00Z","v":600,"vw":65},{"c":65.2,"h":65.2,"l":65.2,"n":3,"o":65.2,"t":"2026-10-20T23:55:00Z","v":203,"vw":65.2},{"c":64.9,"h":64.9,"l":64.9,"n":4,"o":64.9,"t":"2026-10-21T08:00:00Z","v":278,"vw":64.9},{"c":64.4,"h":64.4,"l":64.4,"n":4,"o":64.4,"t":"2026-10-21T08:05:00Z","v":503,"vw":64.4},{"c":64.4,"h":64.4,"l":64.4,"n":2,"o":64.4,"t":"2026-10-21T08:10:00Z","v":509,"vw":64.4},{"c":65.729,"h":65.729,"l":65.2,"n":61,"o":65.2,"t":"2026-10-21T13:30:00Z","v":3443,"vw":65.359093},{"c":66.619,"h":66.619,"l":65.75,"n":56,"o":65.75,"t":"2026-10-21T13:35:00Z","v":1494,"vw":66.208669},{"c":66.004,"h":66.385,"l":66.004,"n":14,"o":66.385,"t":"2026-10-21T13:40:00Z","v":790,"vw":66.301076},{"c":65.85,"h":65.85,"l":65.62,"n":33,"o":65.62,"t":"2026-10-21T13:45:00Z","v":685,"vw":65.7375},{"c":65.83,"h":65.83,"l":65.53,"n":136,"o":65.685,"t":"2026-10-21T13:50:00Z","v":1403,"vw":65.622857},{"c":65.88,"h":65.88,"l":65.88,"n":8,"o":65.88,"t":"2026-10-21T13:55:00Z","v":136,"vw":65.88},{"c":66.49,"h":66.49,"l":65.8,"n":51,"o":66.08,"t":"2026-10-21T14:00:00Z","v":1796,"vw":66.132},{"c":66.01,"h":66.01,"l":66.01,"n":12,"o":66.01,"t":"2026-10-21T14:05:00Z","v":236,"vw":66.01},{"c":65.7,"h":66.28,"l":65.7,"n":50,"o":66.165,"t":"2026-10-21T14:10:00Z","v":4039,"vw":66.140542},{"c":66.265,"h":66.4,"l":66.22,"n":46,"o":66.23,"t":"2026-10-21T14:15:00Z","v":5929,"vw":66.365025},{"c":66.195,"h":66.195,"l":66.195,"n":10,"o":66.195,"t":"2026-10-21T14:20:00Z","v":196,"vw":66.195},{"c":66.58,"h":66.92,"l":66.45,"n":155,"o":66.65,"t":"2026-10-21T14:25:00Z","v":6870,"vw":66.603369},{"c":66.75,"h":66.76,"l":66.5,"n":17,"o":66.75,"t":"2026-10-21T14:30:00Z","v":839,"vw":66.693529},{"c":66.37,"h":66.735,"l":66.37,"n":48,"o":66.735,"t":"2026-10-21T14:35:00Z","v":1713,"vw":66.558649},{"c":66.57,"h":66.57,"l":66.57,"n":44,"o":66.57,"t":"2026-10-21T14:40:00Z","v":813,"vw":66.57},{"c":67.26,"h":67.26,"l":66.73,"n":63,"o":66.75,"t":"2026-10-21T14:45:00Z","v":1895,"vw":66.848333},{"c":67,"h":67.215,"l":66.9721,"n":38,"o":66.9721,"t":"2026-10-21T14:50:00Z","v":2160,"vw":67.128938},{"c":66.85,"h":67.125,"l":66.85,"n":43,"o":67.125,"t":"2026-10-21T14:55:00Z","v":1561,"vw":66.963778},{"c":66.84,"h":66.84,"l":66.84,"n":17,"o":66.84,"t":"2026-10-21T15:00:00Z","v":522,"vw":66.84},{"c":66.59,"h":66.9,"l":66.59,"n":27,"o":66.9,"t":"2026-10-21T15:05:00Z","v":447,"vw":66.745},{"c":67.18,"h":67.18,"l":67.06,"n":33,"o":67.06,"t":"2026-10-21T15:10:00Z","v":840,"vw":67.120048},{"c":66.88,"h":67.26,"l":66.85,"n":35,"o":67.26,"t":"2026-10-21T15:15:00Z","v":1078,"vw":67.081875},{"c":66.865,"h":66.865,"l":66.7035,"n":26,"o":66.7035,"t":"2026-10-21T15:20:00Z","v":574,"vw":66.78425},{"c":66.87,"h":66.9,"l":66.8625,"n":31,"o":66.8625,"t":"2026-10-21T15:25:00Z","v":2791,"vw":66.870974},{"c":66.825,"h":66.84,"l":66.8075,"n":53,"o":66.835,"t":"2026-10-21T15:30:00Z","v":1840,"vw":66.834111},{"c":67.05,"h":67.05,"l":67.05,"n":26,"o":67.05,"t":"2026-10-21T15:35:00Z","v":331,"vw":67.05},{"c":67.1951,"h":67.1951,"l":67.1951,"n":16,"o":67.1951,"t":"2026-10-21T15:40:00Z","v":748,"vw":67.1951},{"c":67.19,"h":67.19,"l":67.19,"n":15,"o":67.19,"t":"2026-10-21T15:45:00Z","v":259,"vw":67.19},{"c":67.01,"h":67.01,"l":67.01,"n":14,"o":67.01,"t":"2026-10-21T15:50:00Z","v":391,"vw":67.01},{"c":67.175,"h":67.175,"l":67.165,"n":24,"o":67.165,"t":"2026-10-21T15:55:00Z","v":411,"vw":67.170968},{"c":67.14,"h":67.17,"l":67.14,"n":18,"o":67.17,"t":"2026-10-21T16:00:00Z","v":596,"vw":67.150108},{"c":67.01,"h":67.212,"l":67.01,"n":104,"o":67.212,"t":"2026-10-21T16:05:00Z","v":3062,"vw":67.151746},{"c":67.05,"h":67.05,"l":66.8656,"n":27,"o":66.8656,"t":"2026-10-21T16:10:00Z","v":548,"vw":66.939955},{"c":67.15,"h":67.15,"l":67.14,"n":16,"o":67.14,"t":"2026-10-21T16:15:00Z","v":511,"vw":67.145},{"c":67.29,"h":67.35,"l":67.01,"n":216,"o":67.14,"t":"2026-10-21T16:20:00Z","v":8689,"vw":67.185192},{"c":67.2,"h":67.375,"l":67.2,"n":32,"o":67.31,"t":"2026-10-21T16:30:00Z","v":1043,"vw":67.259863},{"c":67.8,"h":67.8,"l":67.1063,"n":63,"o":67.215,"t":"2026-10-21T16:35:00Z","v":1837,"vw":67.326303},{"c":67.375,"h":67.375,"l":67.375,"n":5,"o":67.375,"t":"2026-10-21T16:40:00Z","v":145,"vw":67.375},{"c":67.365,"h":67.365,"l":67.365,"n":13,"o":67.365,"t":"2026-10-21T16:45:00Z","v":247,"vw":67.365},{"c":67.39,"h":67.41,"l":67.37,"n":10,"o":67.41,"t":"2026-10-21T16:50:00Z","v":379,"vw":67.39},{"c":67.59,"h":67.59,"l":67.59,"n":11,"o":67.59,"t":"2026-10-21T16:55:00Z","v":247,"vw":67.59},{"c":67.39,"h":67.495,"l":67.37,"n":49,"o":67.37,"t":"2026-10-21T17:00:00Z","v":2090,"vw":67.420606},{"c":67.52,"h":67.52,"l":67.445,"n":23,"o":67.45,"t":"2026-10-21T17:10:00Z","v":1151,"vw":67.484375},{"c":67.56,"h":67.56,"l":67.56,"n":16,"o":67.56,"t":"2026-10-21T17:25:00Z","v":287,"vw":67.56},{"c":67.49,"h":67.49,"l":67.3601,"n":34,"o":67.43,"t":"2026-10-21T17:30:00Z","v":1370,"vw":67.398702},{"c":67.42,"h":67.42,"l":67.42,"n":12,"o":67.42,"t":"2026-10-21T17:35:00Z","v":144,"vw":67.42},{"c":67.54,"h":67.54,"l":67.54,"n":4,"o":67.54,"t":"2026-10-21T17:45:00Z","v":208,"vw":67.54},{"c":67.675,"h":67.68,"l":67.67,"n":48,"o":67.68,"t":"2026-10-21T17:50:00Z","v":1240,"vw":67.67375},{"c":67.65,"h":67.65,"l":67.65,"n":6,"o":67.65,"t":"2026-10-21T17:55:00Z","v":426,"vw":67.65},{"c":67.585,"h":67.82,"l":67.585,"n":130,"o":67.82,"t":"2026-10-21T18:00:00Z","v":2342,"vw":67.693391},{"c":67.92,"h":67.92,"l":67.79,"n":73,"o":67.79,"t":"2026-10-21T18:15:00Z","v":3331,"vw":67.904902},{"c":67.9075,"h":67.9075,"l":67.9075,"n":11,"o":67.9075,"t":"2026-10-21T18:20:00Z","v":601,"vw":67.9075},{"c":67.7,"h":67.885,"l":67.7,"n":17,"o":67.7,"t":"2026-10-21T18:25:00Z","v":758,"vw":67.737},{"c":67.7578,"h":67.7578,"l":67.605,"n":21,"o":67.605,"t":"2026-10-21T18:30:00Z","v":1778,"vw":67.614988},{"c":67.81,"h":67.82,"l":67.81,"n":22,"o":67.82,"t":"2026-10-21T18:35:00Z","v":456,"vw":67.815},{"c":67.74,"h":67.99,"l":67.575,"n":137,"o":67.99,"t":"2026-10-21T18:45:00Z","v":4193,"vw":67.780768},{"c":67.58,"h":67.59,"l":67.58,"n":15,"o":67.59,"t":"2026-10-21T18:50:00Z","v":437,"vw":67.586667},{"c":67.59,"h":67.595,"l":67.59,"n":27,"o":67.595,"t":"2026-10-21T18:55:00Z","v":1208,"vw":67.591364},{"c":67.405,"h":67.58,"l":67.405,"n":37,"o":67.445,"t":"2026-10-21T19:00:00Z","v":1832,"vw":67.450294},{"c":67.61,"h":67.61,"l":67.5,"n":45,"o":67.5,"t":"2026-10-21T19:10:00Z","v":1261,"vw":67.566},{"c":67.78,"h":67.78,"l":67.575,"n":50,"o":67.575,"t":"2026-10-21T19:15:00Z","v":1147,"vw":67.659397},{"c":67.85,"h":67.885,"l":67.6981,"n":199,"o":67.76,"t":"2026-10-21T19:20:00Z","v":8524,"vw":67.809641},{"c":67.97,"h":67.995,"l":67.86,"n":113,"o":67.91,"t":"2026-10-21T19:25:00Z","v":4346,"vw":67.95409},{"c":68.03,"h":68.03,"l":68.03,"n":28,"o":68.03,"t":"2026-10-21T19:30:00Z","v":711,"vw":68.03},{"c":67.9,"h":67.965,"l":67.84,"n":130,"o":67.965,"t":"2026-10-21T19:35:00Z","v":4001,"vw":67.885707},{"c":67.755,"h":67.94,"l":67.755,"n":90,"o":67.87,"t":"2026-10-21T19:40:00Z","v":1525,"vw":67.845344},{"c":68.11,"h":68.11,"l":67.735,"n":188,"o":67.86,"t":"2026-10-21T19:45:00Z","v":6845,"vw":67.89668},{"c":68,"h":68.48,"l":68,"n":118,"o":68.065,"t":"2026-10-21T19:50:00Z","v":4018,"vw":68.15625},{"c":68.16,"h":68.39,"l":68.13,"n":508,"o":68.24,"t":"2026-10-21T19:55:00Z","v":15978,"vw":68.280654},{"c":68.19,"h":68.19,"l":68.19,"n":15,"o":68.19,"t":"2026-10-21T20:00:00Z","v":21057,"vw":68.19},{"c":66,"h":68.01,"l":66,"n":35,"o":67.2,"t":"2026-10-21T20:15:00Z","v":5237,"vw":67.157641},{"c":67.5,"h":67.5,"l":67.5,"n":5,"o":67.5,"t":"2026-10-21T20:25:00Z","v":450,"vw":67.5},{"c":66.8,"h":66.8,"l":66.8,"n":3,"o":66.8,"t":"2026-10-21T20:30:00Z","v":2000,"vw":66.8},{"c":66.3,"h":66.3,"l":66.11,"n":44,"o":66.11,"t":"2026-10-21T20:35:00Z","v":986,"vw":66.250376},{"c":67.43,"h":67.43,"l":67.43,"n":1,"o":67.43,"t":"2026-10-21T21:40:00Z","v":151,"vw":67.43},{"c":65.2444,"h":65.2444,"l":65.2444,"n":1,"o":65.2444,"t":"2026-10-22T11:05:00Z","v":100,"vw":65.2444},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-22T11:25:00Z","v":151,"vw":65.2},{"c":65.2,"h":65.2,"l":65.2,"n":4,"o":65.2,"t":"2026-10-22T12:35:00Z","v":800,"vw":65.2},{"c":65.2,"h":65.2,"l":65.2,"n":15,"o":65.2,"t":"2026-10-22T12:40:00Z","v":778,"vw":65.2},{"c":65.25,"h":65.25,"l":65.24,"n":19,"o":65.25,"t":"2026-10-22T12:55:00Z","v":1133,"vw":65.246946},{"c":64.79,"h":65.7707,"l":63.85,"n":222,"o":65.06,"t":"2026-10-22T13:30:00Z","v":19734,"vw":64.911717},{"c":63.87,"h":64.6575,"l":63.415,"n":55,"o":64.6575,"t":"2026-10-22T13:35:00Z","v":3238,"vw":64.01798},{"c":63.8842,"h":63.8842,"l":63.1,"n":89,"o":63.4,"t":"2026-10-22T13:40:00Z","v":4817,"vw":63.444918},{"c":63.5,"h":63.72,"l":62.94,"n":62,"o":63.31,"t":"2026-10-22T13:45:00Z","v":4055,"vw":63.338322},{"c":63.485,"h":63.495,"l":63.485,"n":111,"o":63.49,"t":"2026-10-22T13:50:00Z","v":1535,"vw":63.486863},{"c":64.21,"h":64.715,"l":63.71,"n":303,"o":63.83,"t":"2026-10-22T13:55:00Z","v":23546,"vw":64.12481},{"c":64.48,"h":64.48,"l":64.4098,"n":47,"o":64.4098,"t":"2026-10-22T14:00:00Z","v":1165,"vw":64.452172},{"c":64.13,"h":64.13,"l":63.71,"n":109,"o":64.12,"t":"2026-10-22T14:05:00Z","v":5413,"vw":63.978056},{"c":63.93,"h":64.16,"l":63.51,"n":127,"o":64.155,"t":"2026-10-22T14:10:00Z","v":10415,"vw":64.002443},{"c":63.7,"h":63.7,"l":62.8,"n":281,"o":63.53,"t":"2026-10-22T14:15:00Z","v":18558,"vw":63.269276},{"c":63.04,"h":63.405,"l":63.04,"n":102,"o":63.405,"t":"2026-10-22T14:20:00Z","v":3049,"vw":63.351923},{"c":62.77,"h":63.195,"l":62.77,"n":129,"o":63.04,"t":"2026-10-22T14:25:00Z","v":5319,"vw":62.992391},{"c":62.77,"h":63.07,"l":62.53,"n":59,"o":62.7315,"t":"2026-10-22T14:30:00Z","v":3112,"vw":62.883487},{"c":62.91,"h":62.94,"l":62.91,"n":10,"o":62.91,"t":"2026-10-22T14:35:00Z","v":570,"vw":62.916},{"c":63.08,"h":63.08,"l":63.08,"n":18,"o":63.08,"t":"2026-10-22T14:40:00Z","v":860,"vw":63.08},{"c":62.61,"h":63.135,"l":62.61,"n":95,"o":63.135,"t":"2026-10-22T14:45:00Z","v":2566,"vw":62.897586},{"c":62.26,"h":62.5,"l":62.13,"n":77,"o":62.5,"t":"2026-10-22T14:50:00Z","v":4978,"vw":62.29067},{"c":62.41,"h":62.41,"l":62.349,"n":84,"o":62.375,"t":"2026-10-22T14:55:00Z","v":2153,"vw":62.379859},{"c":62.43,"h":62.62,"l":62.2,"n":68,"o":62.62,"t":"2026-10-22T15:00:00Z","v":3478,"vw":62.425306},{"c":61.77,"h":62.15,"l":61.77,"n":104,"o":62,"t":"2026-10-22T15:05:00Z","v":10367,"vw":61.958141},{"c":61.23,"h":62.31,"l":61.2225,"n":272,"o":61.75,"t":"2026-10-22T15:15:00Z","v":15050,"vw":61.645414},{"c":61.19,"h":61.695,"l":61.19,"n":73,"o":61.525,"t":"2026-10-22T15:20:00Z","v":2783,"vw":61.368268},{"c":60.73,"h":61.1352,"l":60.63,"n":37,"o":61.1352,"t":"2026-10-22T15:25:00Z","v":1037,"vw":60.864756},{"c":60.49,"h":60.87,"l":60.46,"n":206,"o":60.6291,"t":"2026-10-22T15:30:00Z","v":10796,"vw":60.589122},{"c":60.95,"h":60.95,"l":60.6,"n":50,"o":60.6,"t":"2026-10-22T15:35:00Z","v":1366,"vw":60.852917},{"c":61,"h":61,"l":60.995,"n":31,"o":60.995,"t":"2026-10-22T15:40:00Z","v":602,"vw":60.998333},{"c":60.265,"h":60.7,"l":60.26,"n":95,"o":60.7,"t":"2026-10-22T15:45:00Z","v":5554,"vw":60.63344},{"c":59.505,"h":60.1,"l":59.505,"n":312,"o":60.1,"t":"2026-10-22T15:50:00Z","v":29440,"vw":59.865957},{"c":59.61,"h":59.9006,"l":59.61,"n":56,"o":59.72,"t":"2026-10-22T15:55:00Z","v":1815,"vw":59.72815},{"c":59.66,"h":59.8356,"l":59.66,"n":24,"o":59.8356,"t":"2026-10-22T16:00:00Z","v":561,"vw":59.76536},{"c":59.935,"h":59.935,"l":59.5,"n":122,"o":59.62,"t":"2026-10-22T16:05:00Z","v":5045,"vw":59.751154},{"c":59.69,"h":59.93,"l":59.69,"n":17,"o":59.93,"t":"2026-10-22T16:10:00Z","v":761,"vw":59.813},{"c":59.6865,"h":59.6865,"l":59.6865,"n":10,"o":59.6865,"t":"2026-10-22T16:15:00Z","v":306,"vw":59.6865},{"c":59.88,"h":60.1627,"l":59.84,"n":76,"o":59.93,"t":"2026-10-22T16:20:00Z","v":4596,"vw":59.985334},{"c":59.9454,"h":59.9618,"l":59.76,"n":33,"o":59.76,"t":"2026-10-22T16:25:00Z","v":2931,"vw":59.930894},{"c":59.605,"h":59.69,"l":59.39,"n":71,"o":59.5,"t":"2026-10-22T16:30:00Z","v":2107,"vw":59.615806},{"c":59.625,"h":59.625,"l":59.625,"n":16,"o":59.625,"t":"2026-10-22T16:35:00Z","v":1048,"vw":59.625},{"c":59.6,"h":59.635,"l":59.5,"n":94,"o":59.5,"t":"2026-10-22T16:40:00Z","v":3412,"vw":59.5775},{"c":59.36,"h":59.6,"l":59.36,"n":54,"o":59.6,"t":"2026-10-22T16:45:00Z","v":1058,"vw":59.499508},{"c":59.255,"h":59.255,"l":59.25,"n":15,"o":59.25,"t":"2026-10-22T16:50:00Z","v":793,"vw":59.254286}],"history":[{"c":12.55,"h":13.11,"l":12.55,"n":772,"o":12.76,"t":"2024-10-21T04:00:00Z","v":35638,"vw":12.798076},{"c":12.55,"h":12.87,"l":12.535,"n":454,"o":12.865,"t":"2024-10-22T04:00:00Z","v":20569,"vw":12.600871},{"c":12.26,"h":12.87,"l":12.18,"n":466,"o":12.47,"t":"2024-10-23T04:00:00Z","v":21508,"vw":12.429793},{"c":12.42,"h":12.53,"l":12.26,"n":371,"o":12.45,"t":"2024-10-24T04:00:00Z","v":24952,"vw":12.385541},{"c":12.28,"h":12.4,"l":12.2,"n":214,"o":12.365,"t":"2024-10-25T04:00:00Z","v":12906,"vw":12.28689},{"c":12.58,"h":12.72,"l":12.17,"n":312,"o":12.17,"t":"2024-10-28T04:00:00Z","v":13296,"vw":12.536194},{"c":12.64,"h":12.79,"l":12.34,"n":247,"o":12.49,"t":"2024-10-29T04:00:00Z","v":15754,"vw":12.609856},{"c":12.68,"h":12.81,"l":12.4618,"n":256,"o":12.4618,"t":"2024-10-30T04:00:00Z","v":8641,"vw":12.679622},{"c":12.62,"h":12.67,"l":12.38,"n":258,"o":12.55,"t":"2024-10-31T04:00:00Z","v":15583,"vw":12.563534},{"c":12.67,"h":12.745,"l":12.502,"n":268,"o":12.57,"t":"2024-11-01T04:00:00Z","v":17874,"vw":12.594743},{"c":12.62,"h":12.8537,"l":12.47,"n":333,"o":12.79,"t":"2024-11-04T05:00:00Z","v":24375,"vw":12.692979},{"c":12.77,"h":12.97,"l":12.65,"n":225,"o":12.66,"t":"2024-11-05T05:00:00Z","v":9334,"vw":12.772467},{"c":12.6,"h":13.3693,"l":12.6,"n":1078,"o":13.17,"t":"2024-11-06T05:00:00Z","v":131140,"vw":12.76884},{"c":12.82,"h":13.02,"l":12.58,"n":393,"o":12.7699,"t":"2024-11-07T05:00:00Z","v":16885,"vw":12.899963},{"c":13.14,"h":13.35,"l":12.91,"n":523,"o":12.91,"t":"2024-11-08T05:00:00Z","v":35197,"vw":13.198746},{"c":13.09,"h":13.2899,"l":12.84,"n":360,"o":13.18,"t":"2024-11-11T05:00:00Z","v":24700,"vw":13.053184},{"c":12.91,"h":13.3199,"l":12.88,"n":622,"o":13.054,"t":"2024-11-12T05:00:00Z","v":23471,"vw":13.061035},{"c":12.98,"h":13.2,"l":12.85,"n":568,"o":13.01,"t":"2024-11-13T05:00:00Z","v":22648,"vw":13.006989},{"c":12.89,"h":13.04,"l":12.69,"n":429,"o":13.04,"t":"2024-11-14T05:00:00Z","v":18103,"vw":12.89234},{"c":12.86,"h":12.89,"l":12.6226,"n":765,"o":12.89,"t":"2024-11-15T05:00:00Z","v":15986,"vw":12.744995},{"c":12.86,"h":13.235,"l":12.829,"n":369,"o":12.98,"t":"2024-11-18T05:00:00Z","v":26776,"vw":13.009886},{"c":12.99,"h":13.25,"l":12.72,"n":524,"o":12.72,"t":"2024-11-19T05:00:00Z","v":27511,"vw":13.003319},{"c":13.12,"h":13.19,"l":13,"n":530,"o":13,"t":"2024-11-20T05:00:00Z","v":23706,"vw":13.077621},{"c":13.14,"h":13.39,"l":13.14,"n":529,"o":13.28,"t":"2024-11-21T05:00:00Z","v":15264,"vw":13.236334},{"c":13.09,"h":13.37,"l":13.07,"n":544,"o":13.22,"t":"2024-11-22T05:00:00Z","v":28662,"vw":13.229547},{"c":13.29,"h":13.34,"l":13.05,"n":603,"o":13.05,"t":"2024-11-25T05:00:00Z","v":41233,"vw":13.207086},{"c":13.88,"h":13.9,"l":13.21,"n":1694,"o":13.21,"t":"2024-11-26T05:00:00Z","v":108450,"vw":13.58341},{"c":13.89,"h":14.1199,"l":13.5,"n":494,"o":14.11,"t":"2024-11-27T05:00:00Z","v":24675,"vw":13.800533},{"c":14.01,"h":14.319,"l":13.98,"n":321,"o":13.99,"t":"2024-11-29T05:00:00Z","v":17996,"vw":14.118219},{"c":13.7,"h":14.32,"l":13.6123,"n":573,"o":14.3,"t":"2024-12-02T05:00:00Z","v":56195,"vw":13.966797},{"c":13.78,"h":13.95,"l":13.66,"n":859,"o":13.66,"t":"2024-12-03T05:00:00Z","v":57487,"vw":13.798814},{"c":13.67,"h":13.99,"l":13.6,"n":527,"o":13.69,"t":"2024-12-04T05:00:00Z","v":32908,"vw":13.749304},{"c":13.33,"h":13.74,"l":13.0392,"n":586,"o":13.432,"t":"2024-12-05T05:00:00Z","v":36322,"vw":13.33608},{"c":13.33,"h":13.37,"l":12.9901,"n":316,"o":13.21,"t":"2024-12-06T05:00:00Z","v":16721,"vw":13.209937},{"c":12.94,"h":13.44,"l":12.7,"n":958,"o":13.3,"t":"2024-12-09T05:00:00Z","v":72294,"vw":12.932939},{"c":12.79,"h":13.1,"l":12.7,"n":2896,"o":12.78,"t":"2024-12-10T05:00:00Z","v":230466,"vw":12.868575},{"c":16.7,"h":17.8563,"l":15.69,"n":8642,"o":16.37,"t":"2024-12-11T05:00:00Z","v":909643,"vw":16.885788},{"c":16.85,"h":16.98,"l":15.7366,"n":2491,"o":16.75,"t":"2024-12-12T05:00:00Z","v":163282,"vw":16.460302},{"c":16.71,"h":17.2,"l":16.23,"n":1174,"o":16.76,"t":"2024-12-13T05:00:00Z","v":66867,"vw":16.767575},{"c":18.23,"h":18.73,"l":17,"n":4543,"o":17.6,"t":"2024-12-16T05:00:00Z","v":428424,"vw":18.117142},{"c":18.23,"h":18.69,"l":17.81,"n":1719,"o":18.5,"t":"2024-12-17T05:00:00Z","v":122665,"vw":18.252216},{"c":18.41,"h":19.47,"l":18.14,"n":2915,"o":18.36,"t":"2024-12-18T05:00:00Z","v":188678,"vw":18.909029},{"c":18.56,"h":18.86,"l":18.1,"n":1721,"o":18.5,"t":"2024-12-19T05:00:00Z","v":85903,"vw":18.395066},{"c":19.02,"h":19.26,"l":18.09,"n":1781,"o":18.23,"t":"2024-12-20T05:00:00Z","v":171869,"vw":18.877638},{"c":18.89,"h":19.33,"l":18.48,"n":2049,"o":19.3,"t":"2024-12-23T05:00:00Z","v":81193,"vw":18.953538},{"c":19.72,"h":19.8237,"l":18.76,"n":1119,"o":18.76,"t":"2024-12-24T05:00:00Z","v":52014,"vw":19.36601},{"c":19.49,"h":20.33,"l":19.3,"n":1820,"o":19.88,"t":"2024-12-26T05:00:00Z","v":103453,"vw":19.797789},{"c":19.42,"h":19.4399,"l":18.6,"n":1516,"o":19.23,"t":"2024-12-27T05:00:00Z","v":42164,"vw":18.998489},{"c":18.64,"h":19.4,"l":18.5,"n":1389,"o":19.36,"t":"2024-12-30T05:00:00Z","v":48171,"vw":18.888069},{"c":18.52,"h":18.64,"l":18.02,"n":1074,"o":18.5,"t":"2024-12-31T05:00:00Z","v":50875,"vw":18.315152},{"c":18.5,"h":18.8,"l":17.66,"n":1267,"o":18.6,"t":"2025-01-02T05:00:00Z","v":79188,"vw":18.329476},{"c":18.47,"h":18.69,"l":18.1633,"n":1204,"o":18.5,"t":"2025-01-03T05:00:00Z","v":32668,"vw":18.509568},{"c":18.05,"h":18.6636,"l":18,"n":1272,"o":18.45,"t":"2025-01-06T05:00:00Z","v":55047,"vw":18.33591},{"c":17.6,"h":18.05,"l":17.42,"n":2414,"o":18.05,"t":"2025-01-07T05:00:00Z","v":94991,"vw":17.672301},{"c":17.67,"h":17.85,"l":17.01,"n":887,"o":17.49,"t":"2025-01-08T05:00:00Z","v":43933,"vw":17.543619},{"c":17.01,"h":17.58,"l":16.67,"n":1380,"o":17.58,"t":"2025-01-10T05:00:00Z","v":80021,"vw":16.930028},{"c":16.45,"h":16.97,"l":16.27,"n":945,"o":16.97,"t":"2025-01-13T05:00:00Z","v":56363,"vw":16.502462},{"c":16.5,"h":16.68,"l":16.1,"n":1131,"o":16.26,"t":"2025-01-14T05:00:00Z","v":60556,"vw":16.314824},{"c":17.18,"h":17.36,"l":16.6198,"n":1106,"o":16.75,"t":"2025-01-15T05:00:00Z","v":62201,"vw":16.992355},{"c":17.07,"h":17.53,"l":17,"n":449,"o":17.26,"t":"2025-01-16T05:00:00Z","v":17797,"vw":17.146197},{"c":16.99,"h":17.17,"l":16.61,"n":1835,"o":17.15,"t":"2025-01-17T05:00:00Z","v":31010,"vw":16.968894},{"c":17.15,"h":17.18,"l":16.6589,"n":1371,"o":16.69,"t":"2025-01-21T05:00:00Z","v":76696,"vw":17.043333},{"c":18.54,"h":19.009,"l":17.05,"n":2366,"o":17.15,"t":"2025-01-22T05:00:00Z","v":128586,"vw":18.039586},{"c":18.8,"h":19.4,"l":18.3385,"n":1446,"o":18.54,"t":"2025-01-23T05:00:00Z","v":81100,"vw":18.910854},{"c":18.06,"h":18.9488,"l":18,"n":1159,"o":18.8,"t":"2025-01-24T05:00:00Z","v":45525,"vw":18.251869},{"c":17.15,"h":18.18,"l":17.1,"n":1242,"o":17.7,"t":"2025-01-27T05:00:00Z","v":66329,"vw":17.46523},{"c":17.11,"h":17.6,"l":16.91,"n":1065,"o":17.34,"t":"2025-01-28T05:00:00Z","v":34853,"vw":17.128198},{"c":16.75,"h":17.48,"l":16.75,"n":1118,"o":17.05,"t":"2025-01-29T05:00:00Z","v":27547,"vw":16.961911},{"c":16.88,"h":17.355,"l":16.75,"n":801,"o":16.91,"t":"2025-01-30T05:00:00Z","v":18812,"vw":17.003847},{"c":16.73,"h":17.29,"l":16.55,"n":1162,"o":16.72,"t":"2025-01-31T05:00:00Z","v":36504,"vw":16.930159},{"c":16.85,"h":16.905,"l":16.1,"n":874,"o":16.4,"t":"2025-02-03T05:00:00Z","v":31187,"vw":16.660838},{"c":17.14,"h":17.17,"l":16.75,"n":666,"o":16.86,"t":"2025-02-04T05:00:00Z","v":26568,"vw":16.983137},{"c":17,"h":17.35,"l":16.93,"n":821,"o":17.01,"t":"2025-02-05T05:00:00Z","v":36393,"vw":17.082376},{"c":17.45,"h":17.72,"l":16.76,"n":1177,"o":16.95,"t":"2025-02-06T05:00:00Z","v":35553,"vw":17.289013},{"c":16.97,"h":17.52,"l":16.96,"n":889,"o":17.35,"t":"2025-02-07T05:00:00Z","v":24359,"vw":17.117452},{"c":17.33,"h":17.86,"l":16.8,"n":1289,"o":16.97,"t":"2025-02-10T05:00:00Z","v":64206,"vw":17.526812},{"c":17.24,"h":17.44,"l":16.9921,"n":1053,"o":17.21,"t":"2025-02-11T05:00:00Z","v":40199,"vw":17.271277},{"c":17.23,"h":17.57,"l":17,"n":874,"o":17.21,"t":"2025-02-12T05:00:00Z","v":29872,"vw":17.238775},{"c":17.24,"h":17.575,"l":17.0777,"n":502,"o":17.13,"t":"2025-02-13T05:00:00Z","v":16083,"vw":17.259053},{"c":17.47,"h":17.5899,"l":17.05,"n":953,"o":17.4,"t":"2025-02-14T05:00:00Z","v":41889,"vw":17.354223},{"c":17.3,"h":17.8899,"l":17.08,"n":1035,"o":17.55,"t":"2025-02-18T05:00:00Z","v":51704,"vw":17.524744},{"c":16.93,"h":17.365,"l":16.75,"n":972,"o":17.05,"t":"2025-02-19T05:00:00Z","v":37843,"vw":17.018094},{"c":16.27,"h":17.52,"l":15.61,"n":1073,"o":16.91,"t":"2025-02-20T05:00:00Z","v":89854,"vw":16.257371},{"c":15.92,"h":16.7411,"l":15.91,"n":937,"o":16.2001,"t":"2025-02-21T05:00:00Z","v":40927,"vw":16.248427},{"c":15.45,"h":16.1067,"l":15.33,"n":963,"o":16.1,"t":"2025-02-24T05:00:00Z","v":58736,"vw":15.574729},{"c":15.52,"h":16.4,"l":14.9816,"n":1352,"o":15.33,"t":"2025-02-25T05:00:00Z","v":50672,"vw":15.380178},{"c":15.85,"h":16.04,"l":15.36,"n":956,"o":15.53,"t":"2025-02-26T05:00:00Z","v":33985,"vw":15.621798},{"c":15.39,"h":15.7,"l":15.25,"n":778,"o":15.55,"t":"2025-02-27T05:00:00Z","v":33257,"vw":15.416488},{"c":15.75,"h":15.75,"l":15.245,"n":784,"o":15.28,"t":"2025-02-28T05:00:00Z","v":25416,"vw":15.509355},{"c":15.03,"h":15.83,"l":14.82,"n":877,"o":15.83,"t":"2025-03-03T05:00:00Z","v":51913,"vw":15.021737},{"c":14.86,"h":15.26,"l":14.5,"n":757,"o":14.87,"t":"2025-03-04T05:00:00Z","v":43485,"vw":14.795447},{"c":14.8,"h":15.37,"l":14.6,"n":1159,"o":14.83,"t":"2025-03-05T05:00:00Z","v":48510,"vw":14.943622},{"c":14.57,"h":14.8549,"l":14.3,"n":1027,"o":14.79,"t":"2025-03-06T05:00:00Z","v":52539,"vw":14.491901},{"c":14.81,"h":15.4799,"l":14.25,"n":718,"o":14.49,"t":"2025-03-07T05:00:00Z","v":32948,"vw":14.732406},{"c":14.2,"h":14.5487,"l":14.15,"n":1036,"o":14.53,"t":"2025-03-10T04:00:00Z","v":64348,"vw":14.223929},{"c":13.98,"h":14.5,"l":13.8,"n":1161,"o":14.16,"t":"2025-03-11T04:00:00Z","v":63376,"vw":14.008199},{"c":14.19,"h":14.325,"l":13.7212,"n":1232,"o":14.18,"t":"2025-03-12T04:00:00Z","v":54492,"vw":13.984638},{"c":14.06,"h":14.3576,"l":13.687,"n":1272,"o":14.25,"t":"2025-03-13T04:00:00Z","v":66785,"vw":14.006363},{"c":16,"h":16.2499,"l":15.18,"n":3681,"o":15.18,"t":"2025-03-14T04:00:00Z","v":256737,"vw":15.796171},{"c":15.66,"h":15.89,"l":15.265,"n":1397,"o":15.7,"t":"2025-03-17T04:00:00Z","v":93415,"vw":15.575895},{"c":15.39,"h":15.745,"l":15.26,"n":1006,"o":15.66,"t":"2025-03-18T04:00:00Z","v":42273,"vw":15.518701},{"c":15.83,"h":15.868,"l":15.22,"n":827,"o":15.595,"t":"2025-03-19T04:00:00Z","v":45236,"vw":15.646691},{"c":17.14,"h":17.4,"l":15.8012,"n":1701,"o":16.11,"t":"2025-03-20T04:00:00Z","v":111984,"vw":16.92261},{"c":16.26,"h":17.245,"l":16.02,"n":1572,"o":16.92,"t":"2025-03-21T04:00:00Z","v":54998,"vw":16.451181},{"c":16.68,"h":16.75,"l":16.24,"n":1031,"o":16.27,"t":"2025-03-24T04:00:00Z","v":68965,"vw":16.589318},{"c":16.25,"h":17.4089,"l":16.25,"n":872,"o":16.8,"t":"2025-03-25T04:00:00Z","v":52608,"vw":16.466898},{"c":15.72,"h":16.3323,"l":15.63,"n":695,"o":16.25,"t":"2025-03-26T04:00:00Z","v":28267,"vw":15.899625},{"c":15.75,"h":16.0629,"l":15.6101,"n":623,"o":15.71,"t":"2025-03-27T04:00:00Z","v":18627,"vw":15.780608},{"c":15.53,"h":15.85,"l":15.385,"n":817,"o":15.85,"t":"2025-03-28T04:00:00Z","v":52620,"vw":15.497018},{"c":15.65,"h":15.72,"l":15.17,"n":1056,"o":15.4,"t":"2025-03-31T04:00:00Z","v":42805,"vw":15.437499},{"c":15.36,"h":15.86,"l":15.1904,"n":1360,"o":15.86,"t":"2025-04-01T04:00:00Z","v":45889,"vw":15.432988},{"c":15.74,"h":15.978,"l":15.18,"n":925,"o":15.18,"t":"2025-04-02T04:00:00Z","v":31195,"vw":15.706635},{"c":15.24,"h":15.56,"l":14.8,"n":1333,"o":15,"t":"2025-04-03T04:00:00Z","v":51231,"vw":15.176963},{"c":15.06,"h":15.125,"l":14.41,"n":1577,"o":14.78,"t":"2025-04-04T04:00:00Z","v":67143,"vw":14.745147},{"c":15.08,"h":15.71,"l":14.5,"n":1422,"o":14.97,"t":"2025-04-07T04:00:00Z","v":66961,"vw":14.989288},{"c":15.5,"h":15.8806,"l":14.94,"n":949,"o":15.25,"t":"2025-04-08T04:00:00Z","v":59499,"vw":15.632631},{"c":16.74,"h":17,"l":15.15,"n":1691,"o":15.37,"t":"2025-04-09T04:00:00Z","v":121266,"vw":16.427797},{"c":16.38,"h":16.8039,"l":15.8001,"n":890,"o":16.57,"t":"2025-04-10T04:00:00Z","v":49125,"vw":16.346154},{"c":16.52,"h":16.7399,"l":16,"n":861,"o":16.26,"t":"2025-04-11T04:00:00Z","v":43171,"vw":16.418976},{"c":17.24,"h":17.4286,"l":16.6,"n":952,"o":17,"t":"2025-04-14T04:00:00Z","v":60031,"vw":17.097398},{"c":16.89,"h":17.43,"l":16.69,"n":643,"o":17.13,"t":"2025-04-15T04:00:00Z","v":31018,"vw":16.954071},{"c":16.94,"h":17.17,"l":16.59,"n":635,"o":16.59,"t":"2025-04-16T04:00:00Z","v":24294,"vw":16.837877},{"c":17.28,"h":17.39,"l":16.8,"n":779,"o":17.15,"t":"2025-04-17T04:00:00Z","v":27753,"vw":17.174218},{"c":16.57,"h":17.2466,"l":16.5,"n":629,"o":17.05,"t":"2025-04-21T04:00:00Z","v":26704,"vw":16.686971},{"c":17.84,"h":18.65,"l":16.84,"n":1441,"o":16.84,"t":"2025-04-22T04:00:00Z","v":95453,"vw":18.077324},{"c":18.03,"h":18.34,"l":17.78,"n":1048,"o":18.08,"t":"2025-04-23T04:00:00Z","v":64666,"vw":18.082384},{"c":18.35,"h":18.4,"l":17.76,"n":947,"o":18,"t":"2025-04-24T04:00:00Z","v":54259,"vw":18.26372},{"c":18.81,"h":19,"l":17.74,"n":1461,"o":18.47,"t":"2025-04-25T04:00:00Z","v":121318,"vw":18.720059},{"c":18.61,"h":19.5,"l":18.33,"n":1236,"o":18.76,"t":"2025-04-28T04:00:00Z","v":105179,"vw":19.01103},{"c":18.81,"h":19.5,"l":18.5,"n":1892,"o":18.5,"t":"2025-04-29T04:00:00Z","v":105021,"vw":19.064516},{"c":18.6,"h":19.24,"l":16.69,"n":1554,"o":18.5,"t":"2025-04-30T04:00:00Z","v":120436,"vw":17.866711},{"c":17.85,"h":18.81,"l":17.85,"n":916,"o":18.81,"t":"2025-05-01T04:00:00Z","v":42381,"vw":18.21986},{"c":18.5,"h":19.0199,"l":17.975,"n":1462,"o":17.98,"t":"2025-05-02T04:00:00Z","v":163136,"vw":18.468781},{"c":18.07,"h":19.12,"l":18.07,"n":784,"o":18.43,"t":"2025-05-05T04:00:00Z","v":32230,"vw":18.315398},{"c":17.66,"h":17.99,"l":17.22,"n":681,"o":17.99,"t":"2025-05-06T04:00:00Z","v":40278,"vw":17.543059},{"c":17.12,"h":18.2534,"l":16.93,"n":773,"o":17.8,"t":"2025-05-07T04:00:00Z","v":73960,"vw":17.269494},{"c":16.93,"h":17.505,"l":16.8,"n":1045,"o":17.2,"t":"2025-05-08T04:00:00Z","v":71183,"vw":17.108866},{"c":17.35,"h":17.43,"l":16.77,"n":757,"o":17.1,"t":"2025-05-09T04:00:00Z","v":40844,"vw":17.088511},{"c":16.94,"h":18.125,"l":16.93,"n":808,"o":17.9,"t":"2025-05-12T04:00:00Z","v":61215,"vw":17.275932},{"c":17.8,"h":17.88,"l":16.91,"n":1224,"o":16.91,"t":"2025-05-13T04:00:00Z","v":72501,"vw":17.571334},{"c":17.75,"h":18.42,"l":17.5001,"n":1742,"o":17.95,"t":"2025-05-14T04:00:00Z","v":89982,"vw":17.770013},{"c":18.13,"h":18.16,"l":17.75,"n":1587,"o":17.75,"t":"2025-05-15T04:00:00Z","v":100364,"vw":18.003868},{"c":18.15,"h":19.15,"l":18.0402,"n":2193,"o":18.18,"t":"2025-05-16T04:00:00Z","v":175909,"vw":18.599879},{"c":18.02,"h":18.26,"l":17.51,"n":782,"o":17.84,"t":"2025-05-19T04:00:00Z","v":33533,"vw":17.967868},{"c":17.91,"h":18.37,"l":17.89,"n":735,"o":18.01,"t":"2025-05-20T04:00:00Z","v":34858,"vw":18.067949},{"c":18.885,"h":19.4352,"l":17.92,"n":2124,"o":17.92,"t":"2025-05-21T04:00:00Z","v":194130,"vw":18.953499},{"c":19.39,"h":19.97,"l":18.6,"n":2190,"o":18.8,"t":"2025-05-22T04:00:00Z","v":182563,"vw":19.431817},{"c":19.07,"h":19.75,"l":18.8328,"n":1680,"o":19.35,"t":"2025-05-23T04:00:00Z","v":188247,"vw":19.32454},{"c":20.44,"h":20.8484,"l":19.42,"n":3646,"o":19.42,"t":"2025-05-27T04:00:00Z","v":400023,"vw":20.193018},{"c":18.87,"h":21,"l":18.76,"n":3727,"o":21,"t":"2025-05-28T04:00:00Z","v":269728,"vw":19.469123},{"c":20.26,"h":20.3,"l":18.22,"n":2790,"o":19.07,"t":"2025-05-29T04:00:00Z","v":304254,"vw":19.557899},{"c":19.24,"h":20.54,"l":19.0362,"n":2057,"o":20.27,"t":"2025-05-30T04:00:00Z","v":193685,"vw":19.708906},{"c":18.26,"h":19.65,"l":18.07,"n":2236,"o":19.27,"t":"2025-06-02T04:00:00Z","v":188386,"vw":18.645891},{"c":18.65,"h":19.07,"l":18.25,"n":1997,"o":18.3,"t":"2025-06-03T04:00:00Z","v":114505,"vw":18.775117},{"c":19.41,"h":19.5999,"l":18.5,"n":1822,"o":18.58,"t":"2025-06-04T04:00:00Z","v":158425,"vw":18.983564},{"c":18.95,"h":20.08,"l":18.95,"n":1997,"o":19.43,"t":"2025-06-05T04:00:00Z","v":109244,"vw":19.506098},{"c":19.11,"h":19.39,"l":18.84,"n":1514,"o":18.94,"t":"2025-06-06T04:00:00Z","v":129321,"vw":19.10579},{"c":18.5,"h":19.1964,"l":18.49,"n":1466,"o":19.11,"t":"2025-06-09T04:00:00Z","v":85107,"vw":18.693197},{"c":18.73,"h":18.8299,"l":18.122,"n":1182,"o":18.51,"t":"2025-06-10T04:00:00Z","v":99966,"vw":18.549655},{"c":18.62,"h":19.07,"l":18.55,"n":1533,"o":18.85,"t":"2025-06-11T04:00:00Z","v":81766,"vw":18.803908},{"c":18.48,"h":18.935,"l":18.25,"n":1314,"o":18.62,"t":"2025-06-12T04:00:00Z","v":77631,"vw":18.516322},{"c":18.43,"h":18.83,"l":18.08,"n":1102,"o":18.28,"t":"2025-06-13T04:00:00Z","v":79715,"vw":18.47239},{"c":19.6,"h":19.7485,"l":18.625,"n":1570,"o":18.72,"t":"2025-06-16T04:00:00Z","v":138292,"vw":19.441803},{"c":22.335,"h":24.77,"l":21.83,"n":8148,"o":21.99,"t":"2025-06-17T04:00:00Z","v":884300,"vw":22.848942},{"c":21.81,"h":22.8,"l":20.67,"n":3819,"o":22.8,"t":"2025-06-18T04:00:00Z","v":308128,"vw":21.42562},{"c":21.22,"h":22.9899,"l":21.21,"n":3026,"o":22.4,"t":"2025-06-20T04:00:00Z","v":230862,"vw":22.16968},{"c":23.24,"h":23.5,"l":21.2,"n":5326,"o":21.25,"t":"2025-06-23T04:00:00Z","v":444887,"vw":22.905754},{"c":22.4,"h":24.32,"l":21.95,"n":4460,"o":23.5,"t":"2025-06-24T04:00:00Z","v":377444,"vw":23.041186},{"c":22.42,"h":22.835,"l":22,"n":3681,"o":22.55,"t":"2025-06-25T04:00:00Z","v":201873,"vw":22.376403},{"c":22.87,"h":24,"l":22.75,"n":5100,"o":22.75,"t":"2025-06-26T04:00:00Z","v":353057,"vw":23.331376},{"c":23.28,"h":23.605,"l":22.68,"n":5320,"o":23,"t":"2025-06-27T04:00:00Z","v":1250986,"vw":23.230046},{"c":22.71,"h":24.5,"l":22.5401,"n":6500,"o":23.57,"t":"2025-06-30T04:00:00Z","v":489749,"vw":23.076129},{"c":20.75,"h":22.65,"l":20.335,"n":5659,"o":22.65,"t":"2025-07-01T04:00:00Z","v":426318,"vw":21.00725},{"c":21.125,"h":21.29,"l":20.61,"n":3097,"o":20.64,"t":"2025-07-02T04:00:00Z","v":189382,"vw":21.02469},{"c":21.41,"h":21.49,"l":21,"n":2104,"o":21.25,"t":"2025-07-03T04:00:00Z","v":106846,"vw":21.266228},{"c":20.82,"h":21.4,"l":20.42,"n":3820,"o":21.4,"t":"2025-07-07T04:00:00Z","v":235809,"vw":20.81071},{"c":21.92,"h":22.15,"l":20.86,"n":3580,"o":21.04,"t":"2025-07-08T04:00:00Z","v":279079,"vw":21.601997},{"c":22.745,"h":22.91,"l":21.55,"n":4853,"o":22.15,"t":"2025-07-09T04:00:00Z","v":433702,"vw":22.432109},{"c":22.67,"h":23.47,"l":22.19,"n":4198,"o":23,"t":"2025-07-10T04:00:00Z","v":474339,"vw":22.746592},{"c":19.64,"h":21.09,"l":18.7001,"n":14377,"o":20.76,"t":"2025-07-11T04:00:00Z","v":1440680,"vw":19.702845},{"c":20.28,"h":20.85,"l":19.68,"n":4887,"o":20.14,"t":"2025-07-14T04:00:00Z","v":470498,"vw":20.340669},{"c":19.1,"h":20.73,"l":18.8,"n":5551,"o":20.585,"t":"2025-07-15T04:00:00Z","v":522322,"vw":19.44302},{"c":19.71,"h":19.76,"l":18.73,"n":4793,"o":19,"t":"2025-07-16T04:00:00Z","v":311392,"vw":19.242159},{"c":20.38,"h":20.55,"l":19.55,"n":3898,"o":19.69,"t":"2025-07-17T04:00:00Z","v":314437,"vw":20.153758},{"c":21.47,"h":22.01,"l":20,"n":4228,"o":20.6,"t":"2025-07-18T04:00:00Z","v":352117,"vw":21.102507},{"c":23.22,"h":23.485,"l":21.5501,"n":7848,"o":21.66,"t":"2025-07-21T04:00:00Z","v":496771,"vw":22.822418},{"c":25.39,"h":25.6,"l":23.67,"n":8131,"o":24,"t":"2025-07-22T04:00:00Z","v":802389,"vw":24.744425},{"c":25.82,"h":27.21,"l":25.11,"n":7037,"o":25.85,"t":"2025-07-23T04:00:00Z","v":595758,"vw":26.327517},{"c":26.7,"h":27.4901,"l":25.82,"n":5149,"o":26.1,"t":"2025-07-24T04:00:00Z","v":491295,"vw":26.651683},{"c":27.98,"h":28.05,"l":26.04,"n":5172,"o":26.82,"t":"2025-07-25T04:00:00Z","v":417471,"vw":27.396543},{"c":27.87,"h":29.53,"l":27.47,"n":8422,"o":28.46,"t":"2025-07-28T04:00:00Z","v":613935,"vw":28.376702},{"c":26.3,"h":28.42,"l":25.2,"n":8017,"o":28.42,"t":"2025-07-29T04:00:00Z","v":609660,"vw":26.192007},{"c":26.45,"h":27.61,"l":25.7,"n":5066,"o":26,"t":"2025-07-30T04:00:00Z","v":261377,"vw":26.531441},{"c":26.6,"h":27.92,"l":26.0525,"n":3907,"o":26.5,"t":"2025-07-31T04:00:00Z","v":246670,"vw":26.75972},{"c":26.45,"h":26.65,"l":24.7218,"n":6390,"o":25.96,"t":"2025-08-01T04:00:00Z","v":364737,"vw":25.901108},{"c":27.73,"h":28.15,"l":26.6265,"n":5394,"o":27.5,"t":"2025-08-04T04:00:00Z","v":352970,"vw":27.523218},{"c":27.4,"h":27.67,"l":25.88,"n":4951,"o":27.67,"t":"2025-08-05T04:00:00Z","v":264748,"vw":26.755392},{"c":29.91,"h":30,"l":27.29,"n":5959,"o":27.57,"t":"2025-08-06T04:00:00Z","v":394274,"vw":28.996174},{"c":28.16,"h":30.385,"l":27.62,"n":5664,"o":30.04,"t":"2025-08-07T04:00:00Z","v":318875,"vw":28.542043},{"c":29.53,"h":30.38,"l":28.35,"n":4242,"o":28.55,"t":"2025-08-08T04:00:00Z","v":252036,"vw":29.644623},{"c":29.17,"h":30.045,"l":28.5501,"n":3446,"o":29.5,"t":"2025-08-11T04:00:00Z","v":216822,"vw":29.164619},{"c":31.29,"h":31.3773,"l":29,"n":4581,"o":29.55,"t":"2025-08-12T04:00:00Z","v":327531,"vw":30.51638},{"c":31.56,"h":32.7326,"l":30.3001,"n":5924,"o":31.61,"t":"2025-08-13T04:00:00Z","v":391795,"vw":31.220725},{"c":30.44,"h":31.51,"l":29.49,"n":4871,"o":30.63,"t":"2025-08-14T04:00:00Z","v":311152,"vw":30.407602},{"c":30.77,"h":31.125,"l":29.68,"n":3468,"o":30.54,"t":"2025-08-15T04:00:00Z","v":195523,"vw":30.607699},{"c":28.38,"h":30.68,"l":28.32,"n":4062,"o":30.68,"t":"2025-08-18T04:00:00Z","v":270996,"vw":29.185333},{"c":26.95,"h":28.3,"l":26.47,"n":5628,"o":28.29,"t":"2025-08-19T04:00:00Z","v":376702,"vw":27.115044},{"c":27,"h":27.28,"l":25.5362,"n":4594,"o":26.95,"t":"2025-08-20T04:00:00Z","v":300977,"vw":26.411389},{"c":27.36,"h":27.38,"l":26.4623,"n":3389,"o":26.92,"t":"2025-08-21T04:00:00Z","v":220874,"vw":27.075744},{"c":29.01,"h":29.72,"l":27.55,"n":5615,"o":27.64,"t":"2025-08-22T04:00:00Z","v":252070,"vw":28.757083},{"c":30.81,"h":31.7295,"l":29,"n":5915,"o":30,"t":"2025-08-25T04:00:00Z","v":295595,"vw":30.742331},{"c":32.86,"h":32.86,"l":30.65,"n":6809,"o":30.75,"t":"2025-08-26T04:00:00Z","v":292044,"vw":32.187924},{"c":32.44,"h":33.43,"l":32.02,"n":4409,"o":32.98,"t":"2025-08-27T04:00:00Z","v":237792,"vw":32.512413},{"c":32.81,"h":33.7177,"l":32.55,"n":4063,"o":32.74,"t":"2025-08-28T04:00:00Z","v":221718,"vw":33.124397},{"c":32.25,"h":33.145,"l":31.5537,"n":4806,"o":32.81,"t":"2025-08-29T04:00:00Z","v":166590,"vw":32.18842},{"c":32.51,"h":32.98,"l":31.15,"n":3576,"o":31.77,"t":"2025-09-02T04:00:00Z","v":198595,"vw":32.426196},{"c":31.765,"h":32.53,"l":31.35,"n":5674,"o":32.49,"t":"2025-09-03T04:00:00Z","v":221187,"vw":32.002201},{"c":33.04,"h":33.5,"l":31.5595,"n":3551,"o":32,"t":"2025-09-04T04:00:00Z","v":162515,"vw":32.714385},{"c":31.6,"h":33.65,"l":31.24,"n":5862,"o":33.5,"t":"2025-09-05T04:00:00Z","v":227045,"vw":32.206261},{"c":32.64,"h":33.87,"l":30.705,"n":6588,"o":31.35,"t":"2025-09-08T04:00:00Z","v":298624,"vw":32.719861},{"c":32.56,"h":32.86,"l":31,"n":4842,"o":32.64,"t":"2025-09-09T04:00:00Z","v":161149,"vw":31.984759},{"c":32.65,"h":33.4595,"l":31.81,"n":7183,"o":33,"t":"2025-09-10T04:00:00Z","v":328207,"vw":32.601538},{"c":34.35,"h":34.84,"l":32.485,"n":8655,"o":32.77,"t":"2025-09-11T04:00:00Z","v":611294,"vw":33.950681},{"c":27.13,"h":32.8799,"l":27.12,"n":19832,"o":31.48,"t":"2025-09-12T04:00:00Z","v":1457124,"vw":29.030364},{"c":28.005,"h":29.6,"l":27.7,"n":9333,"o":27.76,"t":"2025-09-15T04:00:00Z","v":530129,"vw":28.715647},{"c":27.43,"h":28.69,"l":27.18,"n":5346,"o":28.15,"t":"2025-09-16T04:00:00Z","v":401925,"vw":27.748739},{"c":27.33,"h":28.0699,"l":27.1,"n":6555,"o":27.16,"t":"2025-09-17T04:00:00Z","v":273403,"vw":27.619479},{"c":30.82,"h":31.9264,"l":29,"n":9425,"o":29.25,"t":"2025-09-18T04:00:00Z","v":597201,"vw":30.608811},{"c":30.74,"h":31.37,"l":29.8,"n":5627,"o":31,"t":"2025-09-19T04:00:00Z","v":528248,"vw":30.592978},{"c":29.89,"h":30.855,"l":29.82,"n":4072,"o":30.69,"t":"2025-09-22T04:00:00Z","v":197240,"vw":30.131085},{"c":29.84,"h":30.38,"l":28.8,"n":4585,"o":29.9,"t":"2025-09-23T04:00:00Z","v":296219,"vw":29.674944},{"c":29.25,"h":29.93,"l":28.52,"n":6730,"o":29.32,"t":"2025-09-24T04:00:00Z","v":394186,"vw":29.203638},{"c":29.81,"h":29.91,"l":28.03,"n":4696,"o":28.38,"t":"2025-09-25T04:00:00Z","v":211533,"vw":29.152648},{"c":30.11,"h":30.3003,"l":28.88,"n":3502,"o":29.81,"t":"2025-09-26T04:00:00Z","v":133231,"vw":29.63583},{"c":32.09,"h":33.09,"l":30.7,"n":6498,"o":31,"t":"2025-09-29T04:00:00Z","v":393602,"vw":31.951999},{"c":33.91,"h":34.035,"l":32,"n":6179,"o":32.03,"t":"2025-09-30T04:00:00Z","v":465464,"vw":33.443915},{"c":34.25,"h":34.6558,"l":33.53,"n":5097,"o":33.53,"t":"2025-10-01T04:00:00Z","v":225015,"vw":34.182679},{"c":35.69,"h":35.75,"l":33.41,"n":5780,"o":34.59,"t":"2025-10-02T04:00:00Z","v":241517,"vw":34.682843},{"c":34.91,"h":35.82,"l":34.27,"n":5111,"o":35.82,"t":"2025-10-03T04:00:00Z","v":247655,"vw":35.120472},{"c":38.27,"h":38.6351,"l":35,"n":8422,"o":35.19,"t":"2025-10-06T04:00:00Z","v":462048,"vw":37.412659},{"c":36.3,"h":38.54,"l":36.17,"n":5895,"o":38.54,"t":"2025-10-07T04:00:00Z","v":325374,"vw":36.575683},{"c":38.97,"h":39.66,"l":36.2001,"n":5796,"o":36.64,"t":"2025-10-08T04:00:00Z","v":333821,"vw":38.690389},{"c":38.66,"h":39.1,"l":37.7,"n":3775,"o":38.55,"t":"2025-10-09T04:00:00Z","v":154207,"vw":38.463212},{"c":35.52,"h":39.1372,"l":35.51,"n":5744,"o":38.92,"t":"2025-10-10T04:00:00Z","v":267791,"vw":37.095582},{"c":37.44,"h":37.5799,"l":36.45,"n":4053,"o":36.64,"t":"2025-10-13T04:00:00Z","v":147181,"vw":37.098828},{"c":38.11,"h":38.76,"l":35.3,"n":4881,"o":36.5,"t":"2025-10-14T04:00:00Z","v":170200,"vw":37.408418},{"c":38.905,"h":39.1,"l":37.62,"n":4849,"o":39,"t":"2025-10-15T04:00:00Z","v":157598,"vw":38.524519},{"c":35.98,"h":39.7429,"l":35.95,"n":5980,"o":38.91,"t":"2025-10-16T04:00:00Z","v":268633,"vw":37.170674},{"c":34.02,"h":35.94,"l":33.55,"n":5003,"o":35.05,"t":"2025-10-17T04:00:00Z","v":213809,"vw":34.369756},{"c":36.72,"h":36.94,"l":34.57,"n":6264,"o":35.14,"t":"2025-10-20T04:00:00Z","v":446624,"vw":36.205087},{"c":36.01,"h":37.132,"l":35.45,"n":3097,"o":36.72,"t":"2025-10-21T04:00:00Z","v":139441,"vw":36.22086},{"c":34.5,"h":37.94,"l":34.15,"n":7049,"o":37.9,"t":"2025-10-22T04:00:00Z","v":362796,"vw":35.496537},{"c":39.76,"h":39.935,"l":35.18,"n":6732,"o":35.35,"t":"2025-10-23T04:00:00Z","v":366800,"vw":38.293444},{"c":37.47,"h":41.12,"l":37.32,"n":7162,"o":40.2,"t":"2025-10-24T04:00:00Z","v":357330,"vw":38.955716},{"c":36.81,"h":39.67,"l":36.6,"n":4832,"o":39.67,"t":"2025-10-27T04:00:00Z","v":203392,"vw":37.429706},{"c":37.58,"h":38.91,"l":36.89,"n":4558,"o":37,"t":"2025-10-28T04:00:00Z","v":204725,"vw":37.803257},{"c":37.145,"h":38.7399,"l":36.61,"n":3739,"o":37.45,"t":"2025-10-29T04:00:00Z","v":173487,"vw":37.581965},{"c":37.42,"h":39.14,"l":36.22,"n":4644,"o":36.98,"t":"2025-10-30T04:00:00Z","v":255674,"vw":37.727311},{"c":36.72,"h":38.48,"l":36.675,"n":3726,"o":37.96,"t":"2025-10-31T04:00:00Z","v":224211,"vw":37.444191},{"c":35.7,"h":36.61,"l":35.2,"n":3447,"o":36.4,"t":"2025-11-03T05:00:00Z","v":158976,"vw":35.920502},{"c":33.97,"h":36.31,"l":33.655,"n":4948,"o":34.94,"t":"2025-11-04T05:00:00Z","v":257235,"vw":34.632015},{"c":34.22,"h":35.24,"l":34.01,"n":3512,"o":34.17,"t":"2025-11-05T05:00:00Z","v":169351,"vw":34.434439},{"c":33.135,"h":34.31,"l":32.01,"n":5749,"o":34.2,"t":"2025-11-06T05:00:00Z","v":256151,"vw":32.964008},{"c":31.79,"h":32.5,"l":30,"n":6080,"o":32.29,"t":"2025-11-07T05:00:00Z","v":375093,"vw":31.312653},{"c":31.31,"h":34.249,"l":30.55,"n":2898,"o":32.82,"t":"2025-11-10T05:00:00Z","v":162906,"vw":31.603479},{"c":30.145,"h":31.21,"l":30.11,"n":4106,"o":31,"t":"2025-11-11T05:00:00Z","v":204586,"vw":30.697436},{"c":29.26,"h":31.0938,"l":28.88,"n":4984,"o":30.16,"t":"2025-11-12T05:00:00Z","v":243051,"vw":29.582199},{"c":27.63,"h":29.265,"l":27.28,"n":5523,"o":29.11,"t":"2025-11-13T05:00:00Z","v":311385,"vw":27.820718},{"c":28.365,"h":28.77,"l":26.05,"n":4215,"o":26.4,"t":"2025-11-14T05:00:00Z","v":229553,"vw":27.941426},{"c":27.485,"h":29.26,"l":27.07,"n":4323,"o":28.16,"t":"2025-11-17T05:00:00Z","v":221523,"vw":27.833248},{"c":27.92,"h":28.6,"l":26.5001,"n":3707,"o":26.95,"t":"2025-11-18T05:00:00Z","v":244428,"vw":27.694188},{"c":28.22,"h":28.7717,"l":27.445,"n":3849,"o":28.05,"t":"2025-11-19T05:00:00Z","v":216067,"vw":28.226704},{"c":27.065,"h":29.8,"l":26.2263,"n":5000,"o":29.1,"t":"2025-11-20T05:00:00Z","v":311550,"vw":27.529892},{"c":27.53,"h":28.22,"l":26.94,"n":3918,"o":27.1,"t":"2025-11-21T05:00:00Z","v":218267,"vw":27.606471},{"c":27.26,"h":28.125,"l":26.86,"n":4091,"o":27.5,"t":"2025-11-24T05:00:00Z","v":234339,"vw":27.428745},{"c":27.88,"h":28.11,"l":26.7436,"n":3538,"o":27.47,"t":"2025-11-25T05:00:00Z","v":169365,"vw":27.652375},{"c":28.07,"h":28.26,"l":27.39,"n":3112,"o":27.88,"t":"2025-11-26T05:00:00Z","v":102185,"vw":27.861693},{"c":28.64,"h":28.91,"l":28.15,"n":1672,"o":28.45,"t":"2025-11-28T05:00:00Z","v":69909,"vw":28.601455},{"c":27.9,"h":28.395,"l":27.79,"n":3460,"o":28.15,"t":"2025-12-01T05:00:00Z","v":118030,"vw":28.029657},{"c":27.45,"h":28.35,"l":27.41,"n":2575,"o":27.92,"t":"2025-12-02T05:00:00Z","v":76330,"vw":27.662476},{"c":29.145,"h":29.33,"l":27.3201,"n":3548,"o":27.65,"t":"2025-12-03T05:00:00Z","v":135369,"vw":28.595826},{"c":29.91,"h":31.2,"l":28.7,"n":5005,"o":29.12,"t":"2025-12-04T05:00:00Z","v":217000,"vw":30.225331},{"c":31.32,"h":31.6301,"l":29.62,"n":3921,"o":29.91,"t":"2025-12-05T05:00:00Z","v":177668,"vw":30.913535},{"c":32.85,"h":32.96,"l":31,"n":4976,"o":31.66,"t":"2025-12-08T05:00:00Z","v":223992,"vw":32.508429},{"c":35.74,"h":36.48,"l":32.8,"n":6938,"o":32.8,"t":"2025-12-09T05:00:00Z","v":351803,"vw":34.9503},{"c":34.86,"h":36.095,"l":33.7254,"n":6806,"o":35.21,"t":"2025-12-10T05:00:00Z","v":340675,"vw":34.867945},{"c":36.06,"h":36.4636,"l":34,"n":4961,"o":34.53,"t":"2025-12-11T05:00:00Z","v":250400,"vw":35.626159},{"c":46.45,"h":48.3499,"l":35.51,"n":19973,"o":35.68,"t":"2025-12-12T05:00:00Z","v":1184125,"vw":44.607266},{"c":44.79,"h":45.72,"l":41.25,"n":10942,"o":45.213,"t":"2025-12-15T05:00:00Z","v":566012,"vw":43.583163},{"c":45.06,"h":46.21,"l":42.0878,"n":8421,"o":43.99,"t":"2025-12-16T05:00:00Z","v":388069,"vw":44.589362},{"c":43,"h":45.54,"l":41.11,"n":6959,"o":45.25,"t":"2025-12-17T05:00:00Z","v":333264,"vw":42.69284},{"c":44.84,"h":47.29,"l":43.28,"n":6338,"o":44.07,"t":"2025-12-18T05:00:00Z","v":337129,"vw":45.6011},{"c":48.12,"h":49.475,"l":44.93,"n":5092,"o":44.93,"t":"2025-12-19T05:00:00Z","v":251469,"vw":47.999384},{"c":53.02,"h":54.45,"l":48.15,"n":8900,"o":48.67,"t":"2025-12-22T05:00:00Z","v":447866,"vw":52.64942},{"c":53.47,"h":53.79,"l":51.5,"n":5438,"o":52.27,"t":"2025-12-23T05:00:00Z","v":240587,"vw":52.917111},{"c":56.56,"h":59.38,"l":52.96,"n":6414,"o":54.21,"t":"2025-12-24T05:00:00Z","v":353205,"vw":57.356143},{"c":56.29,"h":57.025,"l":53.08,"n":5058,"o":56.66,"t":"2025-12-26T05:00:00Z","v":256422,"vw":55.761218},{"c":55.98,"h":58.08,"l":54.88,"n":5236,"o":55.55,"t":"2025-12-29T05:00:00Z","v":228566,"vw":56.151789},{"c":54.75,"h":58.265,"l":54.595,"n":5252,"o":56,"t":"2025-12-30T05:00:00Z","v":190717,"vw":56.10047},{"c":53.84,"h":55.645,"l":52.92,"n":4259,"o":54.88,"t":"2025-12-31T05:00:00Z","v":375004,"vw":54.111357},{"c":50.55,"h":54,"l":47.54,"n":8105,"o":53.54,"t":"2026-01-02T05:00:00Z","v":457852,"vw":50.025346},{"c":53.16,"h":54.8899,"l":50.61,"n":5489,"o":51.26,"t":"2026-01-05T05:00:00Z","v":218897,"vw":53.178433},{"c":55.37,"h":57.9499,"l":52.87,"n":6061,"o":54.84,"t":"2026-01-06T05:00:00Z","v":235196,"vw":55.6435},{"c":56.22,"h":57.675,"l":54.04,"n":5061,"o":55.2,"t":"2026-01-07T05:00:00Z","v":170495,"vw":56.408251},{"c":57.3,"h":59.38,"l":56,"n":5662,"o":56.33,"t":"2026-01-08T05:00:00Z","v":192618,"vw":57.817076},{"c":58.8,"h":59.74,"l":57.4,"n":5210,"o":57.4,"t":"2026-01-09T05:00:00Z","v":179740,"vw":58.747787},{"c":59.8,"h":60.9999,"l":58.3,"n":4783,"o":58.31,"t":"2026-01-12T05:00:00Z","v":164628,"vw":59.7669},{"c":60.29,"h":61.47,"l":58.3,"n":5858,"o":59.99,"t":"2026-01-13T05:00:00Z","v":217797,"vw":60.160117},{"c":56.99,"h":59.75,"l":55.25,"n":6030,"o":59.75,"t":"2026-01-14T05:00:00Z","v":236510,"vw":56.848017},{"c":58.03,"h":59.8,"l":57.4,"n":4289,"o":57.4,"t":"2026-01-15T05:00:00Z","v":159726,"vw":58.705008},{"c":58.64,"h":59.11,"l":56.479,"n":3909,"o":59.11,"t":"2026-01-16T05:00:00Z","v":162048,"vw":58.19219},{"c":56.18,"h":58.3816,"l":54.3819,"n":6389,"o":56.2,"t":"2026-01-20T05:00:00Z","v":284600,"vw":56.883394},{"c":54.1,"h":57.29,"l":51.39,"n":6305,"o":56.88,"t":"2026-01-21T05:00:00Z","v":264585,"vw":53.506315},{"c":52.8,"h":55.105,"l":52.6,"n":5192,"o":54.91,"t":"2026-01-22T05:00:00Z","v":190937,"vw":53.300578},{"c":53.18,"h":54.2399,"l":51.3714,"n":4127,"o":52.5,"t":"2026-01-23T05:00:00Z","v":170245,"vw":53.014673},{"c":51.95,"h":53.895,"l":51.38,"n":3481,"o":53.25,"t":"2026-01-26T05:00:00Z","v":129734,"vw":52.105439},{"c":56.01,"h":56.8,"l":52.71,"n":4508,"o":52.74,"t":"2026-01-27T05:00:00Z","v":170650,"vw":55.672971},{"c":54.63,"h":56.7771,"l":53.5,"n":3787,"o":56.12,"t":"2026-01-28T05:00:00Z","v":155208,"vw":54.883788},{"c":57.42,"h":58.8799,"l":53.49,"n":4396,"o":55,"t":"2026-01-29T05:00:00Z","v":232300,"vw":56.785655},{"c":52.58,"h":58.7474,"l":52.205,"n":6140,"o":56.3,"t":"2026-01-30T05:00:00Z","v":183805,"vw":53.823153},{"c":53.38,"h":54.65,"l":52.47,"n":3912,"o":52.47,"t":"2026-02-02T05:00:00Z","v":106957,"vw":53.443901},{"c":55.67,"h":57.09,"l":53,"n":6243,"o":53.69,"t":"2026-02-03T05:00:00Z","v":264729,"vw":55.282781},{"c":50.46,"h":55.69,"l":48.525,"n":7535,"o":55.69,"t":"2026-02-04T05:00:00Z","v":320012,"vw":50.426789},{"c":48.42,"h":51.285,"l":48.01,"n":4405,"o":48.61,"t":"2026-02-05T05:00:00Z","v":139189,"vw":49.269548},{"c":52.23,"h":52.72,"l":49.615,"n":3909,"o":49.7,"t":"2026-02-06T05:00:00Z","v":121702,"vw":51.526131},{"c":52.9,"h":53.9683,"l":51.0234,"n":3723,"o":52.87,"t":"2026-02-09T05:00:00Z","v":99170,"vw":52.832653},{"c":49.59,"h":53.21,"l":49.44,"n":3047,"o":53.21,"t":"2026-02-10T05:00:00Z","v":108060,"vw":50.283945},{"c":47.38,"h":51.858,"l":45.6,"n":4452,"o":50.58,"t":"2026-02-11T05:00:00Z","v":193490,"vw":47.129006},{"c":44.78,"h":47.94,"l":43.76,"n":5049,"o":47.38,"t":"2026-02-12T05:00:00Z","v":189634,"vw":45.22893},{"c":46.72,"h":47.98,"l":44.08,"n":3064,"o":44.91,"t":"2026-02-13T05:00:00Z","v":97607,"vw":46.636284},{"c":46.62,"h":47.9,"l":44.44,"n":2841,"o":45.79,"t":"2026-02-17T05:00:00Z","v":95549,"vw":46.678455},{"c":47.74,"h":49.29,"l":46.51,"n":3411,"o":46.69,"t":"2026-02-18T05:00:00Z","v":112600,"vw":47.972311},{"c":50.46,"h":50.85,"l":46.68,"n":4045,"o":47.26,"t":"2026-02-19T05:00:00Z","v":142396,"vw":49.76673},{"c":48.53,"h":52.15,"l":48,"n":3473,"o":49.99,"t":"2026-02-20T05:00:00Z","v":85385,"vw":49.494311},{"c":45.81,"h":48.01,"l":44.76,"n":3745,"o":47.85,"t":"2026-02-23T05:00:00Z","v":117526,"vw":45.750201},{"c":51.62,"h":52.36,"l":44.825,"n":8297,"o":45.81,"t":"2026-02-24T05:00:00Z","v":362668,"vw":49.717864},{"c":53.85,"h":54.78,"l":52,"n":7188,"o":52.27,"t":"2026-02-25T05:00:00Z","v":309849,"vw":53.819442},{"c":50.85,"h":54.485,"l":50.18,"n":3693,"o":54.01,"t":"2026-02-26T05:00:00Z","v":129442,"vw":51.563718},{"c":50.21,"h":50.905,"l":48.765,"n":3419,"o":50.49,"t":"2026-02-27T05:00:00Z","v":114541,"vw":49.871433},{"c":54.46,"h":56.92,"l":49.49,"n":4643,"o":49.53,"t":"2026-03-02T05:00:00Z","v":170830,"vw":54.292059},{"c":54.18,"h":55.475,"l":51.21,"n":3380,"o":52.46,"t":"2026-03-03T05:00:00Z","v":112089,"vw":53.815061},{"c":54.68,"h":57.95,"l":54.48,"n":3855,"o":55.73,"t":"2026-03-04T05:00:00Z","v":129232,"vw":55.260293},{"c":53.11,"h":54.76,"l":51.2,"n":3443,"o":53.61,"t":"2026-03-05T05:00:00Z","v":110594,"vw":52.859784},{"c":51.9,"h":54,"l":51.46,"n":3594,"o":51.6,"t":"2026-03-06T05:00:00Z","v":92692,"vw":52.614345},{"c":53.56,"h":54.61,"l":50.15,"n":3451,"o":50.23,"t":"2026-03-09T04:00:00Z","v":122422,"vw":52.242506},{"c":54.15,"h":56.6,"l":53.75,"n":5394,"o":53.75,"t":"2026-03-10T04:00:00Z","v":213688,"vw":55.432959},{"c":55.32,"h":55.95,"l":51.9151,"n":6298,"o":54.45,"t":"2026-03-11T04:00:00Z","v":273082,"vw":53.848584},{"c":46.66,"h":56.74,"l":45,"n":10979,"o":56.74,"t":"2026-03-12T04:00:00Z","v":605621,"vw":48.350855},{"c":48.11,"h":49.51,"l":46.765,"n":4713,"o":46.92,"t":"2026-03-13T04:00:00Z","v":176705,"vw":47.670625},{"c":47.97,"h":49.755,"l":47.37,"n":4215,"o":48.3,"t":"2026-03-16T04:00:00Z","v":153933,"vw":48.442861},{"c":46.18,"h":47.82,"l":44.54,"n":5215,"o":47.82,"t":"2026-03-17T04:00:00Z","v":242191,"vw":45.730935},{"c":42.5,"h":45.9218,"l":42.25,"n":5493,"o":44.86,"t":"2026-03-18T04:00:00Z","v":232686,"vw":43.452551},{"c":42.82,"h":43.655,"l":39.95,"n":5778,"o":41.36,"t":"2026-03-19T04:00:00Z","v":234629,"vw":41.759623},{"c":40.38,"h":42.82,"l":39.8003,"n":4340,"o":42.03,"t":"2026-03-20T04:00:00Z","v":256751,"vw":40.822186},{"c":42.8,"h":43.6,"l":41.0002,"n":3184,"o":41.69,"t":"2026-03-23T04:00:00Z","v":126607,"vw":42.735935},{"c":42.09,"h":43.6819,"l":41.65,"n":3647,"o":42.16,"t":"2026-03-24T04:00:00Z","v":142256,"vw":42.58989},{"c":46.98,"h":47.29,"l":42.995,"n":6765,"o":43.04,"t":"2026-03-25T04:00:00Z","v":339845,"vw":46.060568},{"c":44.67,"h":47.79,"l":44.5577,"n":7875,"o":45.83,"t":"2026-03-26T04:00:00Z","v":260611,"vw":45.896573},{"c":43.43,"h":44.8,"l":42.11,"n":5030,"o":43.86,"t":"2026-03-27T04:00:00Z","v":199577,"vw":43.133767},{"c":42.9,"h":44.72,"l":40.73,"n":4794,"o":44.04,"t":"2026-03-30T04:00:00Z","v":183100,"vw":42.486363},{"c":44.26,"h":44.88,"l":41.6701,"n":4820,"o":43.16,"t":"2026-03-31T04:00:00Z","v":264943,"vw":44.118133},{"c":46.72,"h":47.96,"l":45,"n":3675,"o":45.31,"t":"2026-04-01T04:00:00Z","v":130000,"vw":46.729594},{"c":49.24,"h":50.33,"l":43.9566,"n":5572,"o":44.68,"t":"2026-04-02T04:00:00Z","v":256489,"vw":49.07722},{"c":54.25,"h":54.54,"l":48.58,"n":8205,"o":49.24,"t":"2026-04-06T04:00:00Z","v":387032,"vw":53.105745},{"c":55.24,"h":55.52,"l":50.01,"n":6840,"o":53,"t":"2026-04-07T04:00:00Z","v":380117,"vw":54.112778},{"c":56.26,"h":58.57,"l":53.01,"n":5276,"o":57.5,"t":"2026-04-08T04:00:00Z","v":266337,"vw":56.005295},{"c":52.37,"h":57,"l":52.325,"n":4623,"o":56.34,"t":"2026-04-09T04:00:00Z","v":160418,"vw":53.7648},{"c":54.8,"h":54.83,"l":51.3,"n":3557,"o":53.02,"t":"2026-04-10T04:00:00Z","v":114181,"vw":53.855388},{"c":58.22,"h":58.49,"l":52.82,"n":4326,"o":54.45,"t":"2026-04-13T04:00:00Z","v":171443,"vw":57.20123},{"c":56.58,"h":59,"l":55.7127,"n":3785,"o":59,"t":"2026-04-14T04:00:00Z","v":137499,"vw":57.073031},{"c":56.79,"h":57.6603,"l":55.3501,"n":3025,"o":56.57,"t":"2026-04-15T04:00:00Z","v":109584,"vw":56.674121},{"c":58.7,"h":58.7,"l":55.8501,"n":3406,"o":57.68,"t":"2026-04-16T04:00:00Z","v":106539,"vw":57.514785},{"c":57.1,"h":60,"l":56.87,"n":3429,"o":59.795,"t":"2026-04-17T04:00:00Z","v":117669,"vw":58.212268},{"c":55.65,"h":57.05,"l":54.9801,"n":4375,"o":56.54,"t":"2026-04-20T04:00:00Z","v":107354,"vw":55.757301},{"c":54.69,"h":57.81,"l":54.06,"n":4268,"o":55.89,"t":"2026-04-21T04:00:00Z","v":139787,"vw":55.065954},{"c":53.81,"h":58.89,"l":52.94,"n":3959,"o":56.3,"t":"2026-04-22T04:00:00Z","v":147547,"vw":54.62471},{"c":52.38,"h":53.83,"l":50.68,"n":4793,"o":53.36,"t":"2026-04-23T04:00:00Z","v":128646,"vw":52.512505},{"c":51.54,"h":53.09,"l":50.9,"n":4965,"o":52.87,"t":"2026-04-24T04:00:00Z","v":131683,"vw":51.796934},{"c":50.065,"h":52.14,"l":48.885,"n":3320,"o":51.24,"t":"2026-04-27T04:00:00Z","v":115102,"vw":50.202593},{"c":48.77,"h":50.51,"l":47.63,"n":3758,"o":49.52,"t":"2026-04-28T04:00:00Z","v":113040,"vw":48.708275},{"c":47.17,"h":48.77,"l":45.84,"n":5133,"o":48.77,"t":"2026-04-29T04:00:00Z","v":152866,"vw":46.78323},{"c":50.16,"h":50.42,"l":46.82,"n":4274,"o":47.17,"t":"2026-04-30T04:00:00Z","v":135253,"vw":49.673201},{"c":57.53,"h":58.19,"l":52.8,"n":7305,"o":52.85,"t":"2026-05-01T04:00:00Z","v":340728,"vw":56.78811},{"c":52.94,"h":59.65,"l":51.32,"n":6759,"o":57.53,"t":"2026-05-04T04:00:00Z","v":230963,"vw":54.298622},{"c":56.22,"h":57.67,"l":54.6501,"n":4942,"o":54.74,"t":"2026-05-05T04:00:00Z","v":175147,"vw":56.179893},{"c":57.15,"h":57.7104,"l":54.94,"n":5705,"o":56.98,"t":"2026-05-06T04:00:00Z","v":134253,"vw":56.893867},{"c":54.81,"h":57.5,"l":54.06,"n":3509,"o":57.5,"t":"2026-05-07T04:00:00Z","v":109413,"vw":55.27907},{"c":62.38,"h":63.78,"l":55.68,"n":6444,"o":55.68,"t":"2026-05-08T04:00:00Z","v":263197,"vw":61.253025},{"c":64.11,"h":64.99,"l":61.44,"n":5993,"o":61.46,"t":"2026-05-11T04:00:00Z","v":193146,"vw":63.606933},{"c":60.3,"h":64.4865,"l":57.87,"n":6724,"o":62.65,"t":"2026-05-12T04:00:00Z","v":236174,"vw":59.885114},{"c":61.11,"h":61.25,"l":58.4536,"n":4229,"o":61.13,"t":"2026-05-13T04:00:00Z","v":146375,"vw":60.196059},{"c":60.38,"h":61.19,"l":58.59,"n":3342,"o":61.19,"t":"2026-05-14T04:00:00Z","v":93856,"vw":60.222372},{"c":57.18,"h":59.1899,"l":56.425,"n":4286,"o":57.73,"t":"2026-05-15T04:00:00Z","v":124017,"vw":57.332312},{"c":57.77,"h":60.68,"l":56.5001,"n":4857,"o":58.39,"t":"2026-05-18T04:00:00Z","v":151679,"vw":57.727275},{"c":57.95,"h":59.03,"l":55.11,"n":4349,"o":56.88,"t":"2026-05-19T04:00:00Z","v":121396,"vw":57.42115},{"c":59.56,"h":60.36,"l":58.03,"n":4252,"o":59.19,"t":"2026-05-20T04:00:00Z","v":106719,"vw":59.154597},{"c":59.89,"h":60.92,"l":56.56,"n":3704,"o":59.31,"t":"2026-05-21T04:00:00Z","v":137383,"vw":59.573471},{"c":68.01,"h":68.64,"l":60.23,"n":7518,"o":60.23,"t":"2026-05-22T04:00:00Z","v":274095,"vw":66.18437},{"c":68.56,"h":71.39,"l":66.73,"n":8237,"o":70.43,"t":"2026-05-26T04:00:00Z","v":220964,"vw":68.680562},{"c":71.12,"h":73.31,"l":67.7,"n":6221,"o":68.275,"t":"2026-05-27T04:00:00Z","v":214564,"vw":71.209419},{"c":75.6,"h":76.07,"l":70.76,"n":5632,"o":72.56,"t":"2026-05-28T04:00:00Z","v":168415,"vw":74.59491},{"c":75.88,"h":76.34,"l":70.51,"n":7366,"o":75.6,"t":"2026-05-29T04:00:00Z","v":285855,"vw":74.140886},{"c":72.57,"h":75.89,"l":72,"n":6623,"o":74.29,"t":"2026-06-01T04:00:00Z","v":168222,"vw":73.451677},{"c":72.16,"h":75.48,"l":71.01,"n":6374,"o":72.57,"t":"2026-06-02T04:00:00Z","v":149914,"vw":73.046602},{"c":69.16,"h":72.96,"l":68.62,"n":4922,"o":71.98,"t":"2026-06-03T04:00:00Z","v":135811,"vw":70.392421},{"c":72.42,"h":73.74,"l":65.9,"n":5044,"o":68.19,"t":"2026-06-04T04:00:00Z","v":155112,"vw":70.45615},{"c":68.32,"h":74.279,"l":67.12,"n":5578,"o":73.46,"t":"2026-06-05T04:00:00Z","v":145586,"vw":69.632722},{"c":69.96,"h":73.685,"l":68.768,"n":5998,"o":70.72,"t":"2026-06-08T04:00:00Z","v":173612,"vw":70.429099},{"c":66.94,"h":72,"l":62.3298,"n":5954,"o":71.15,"t":"2026-06-09T04:00:00Z","v":168860,"vw":66.590335},{"c":66.63,"h":69.36,"l":62.8201,"n":5865,"o":66,"t":"2026-06-10T04:00:00Z","v":136112,"vw":66.7459},{"c":77.15,"h":77.69,"l":67.255,"n":5462,"o":67.93,"t":"2026-06-11T04:00:00Z","v":155025,"vw":74.370627},{"c":75.28,"h":79.69,"l":75,"n":6038,"o":77.1,"t":"2026-06-12T04:00:00Z","v":165463,"vw":76.706899},{"c":74.31,"h":80,"l":70.71,"n":7079,"o":79.75,"t":"2026-06-15T04:00:00Z","v":183289,"vw":74.078027},{"c":70.15,"h":75.61,"l":68.78,"n":6401,"o":74.91,"t":"2026-06-16T04:00:00Z","v":241001,"vw":70.153727},{"c":70.22,"h":72.675,"l":69.35,"n":6837,"o":70.13,"t":"2026-06-17T04:00:00Z","v":195582,"vw":70.703869},{"c":72.82,"h":73.08,"l":69.65,"n":5845,"o":72.9,"t":"2026-06-18T04:00:00Z","v":176553,"vw":71.839705},{"c":69.73,"h":74.6352,"l":67.5,"n":7040,"o":72.65,"t":"2026-06-22T04:00:00Z","v":235845,"vw":69.674146},{"c":68.97,"h":71.68,"l":66.01,"n":5141,"o":67.345,"t":"2026-06-23T04:00:00Z","v":176802,"vw":69.811524},{"c":67.27,"h":71.99,"l":66.42,"n":6533,"o":69.78,"t":"2026-06-24T04:00:00Z","v":181104,"vw":68.491659},{"c":62.59,"h":69.155,"l":62.13,"n":10485,"o":68.27,"t":"2026-06-25T04:00:00Z","v":373370,"vw":64.002244},{"c":62.52,"h":64,"l":60.43,"n":5701,"o":61.74,"t":"2026-06-26T04:00:00Z","v":341307,"vw":62.337492},{"c":61.77,"h":64.65,"l":60,"n":7498,"o":62.91,"t":"2026-06-29T04:00:00Z","v":289029,"vw":62.106346},{"c":66.35,"h":67.99,"l":62.52,"n":5684,"o":62.52,"t":"2026-06-30T04:00:00Z","v":229291,"vw":66.068888},{"c":65.79,"h":68.565,"l":63,"n":6502,"o":65.37,"t":"2026-07-01T04:00:00Z","v":264943,"vw":66.072195},{"c":64.59,"h":70.77,"l":64.14,"n":7810,"o":64.99,"t":"2026-07-02T04:00:00Z","v":268441,"vw":66.169913},{"c":64.67,"h":67.5,"l":63.33,"n":4347,"o":65.41,"t":"2026-07-06T04:00:00Z","v":135196,"vw":65.099177},{"c":62.22,"h":63.97,"l":59.39,"n":8151,"o":63.97,"t":"2026-07-07T04:00:00Z","v":263768,"vw":61.871322},{"c":58.58,"h":62.8,"l":56.81,"n":6534,"o":60.8,"t":"2026-07-08T04:00:00Z","v":264945,"vw":58.841649},{"c":61.07,"h":64.02,"l":59.46,"n":6631,"o":59.46,"t":"2026-07-09T04:00:00Z","v":228428,"vw":61.474117},{"c":57.33,"h":61.2,"l":56.55,"n":5418,"o":61.2,"t":"2026-07-10T04:00:00Z","v":152431,"vw":57.588063},{"c":54.5,"h":57.29,"l":53.6,"n":5669,"o":56.29,"t":"2026-07-13T04:00:00Z","v":183301,"vw":55.011245},{"c":58.93,"h":59.18,"l":55.54,"n":5781,"o":55.54,"t":"2026-07-14T04:00:00Z","v":241610,"vw":58.274172},{"c":59.27,"h":61.19,"l":56.565,"n":10600,"o":59.07,"t":"2026-07-15T04:00:00Z","v":477493,"vw":59.008119},{"c":56.13,"h":56.635,"l":49.22,"n":21689,"o":51,"t":"2026-07-16T04:00:00Z","v":1135375,"vw":53.669996},{"c":65.9,"h":67.38,"l":54.01,"n":14675,"o":55.41,"t":"2026-07-17T04:00:00Z","v":566368,"vw":64.179882},{"c":66.72,"h":66.95,"l":63.36,"n":9506,"o":65.975,"t":"2026-07-20T04:00:00Z","v":357347,"vw":65.530821},{"c":79.845,"h":80.17,"l":67.5769,"n":10079,"o":67.72,"t":"2026-07-21T04:00:00Z","v":399269,"vw":76.175527},{"c":72.39,"h":80.515,"l":71.6,"n":8422,"o":79.61,"t":"2026-07-22T04:00:00Z","v":303070,"vw":75.023227},{"c":73.24,"h":75.25,"l":71.29,"n":8263,"o":71.32,"t":"2026-07-23T04:00:00Z","v":322358,"vw":72.499025},{"c":72.46,"h":74.56,"l":71.1,"n":8449,"o":73.01,"t":"2026-07-24T04:00:00Z","v":346205,"vw":72.969504},{"c":70.64,"h":75,"l":67.75,"n":7581,"o":74.33,"t":"2026-07-27T04:00:00Z","v":325113,"vw":70.224745},{"c":66.46,"h":72.56,"l":66.15,"n":9209,"o":68.98,"t":"2026-07-28T04:00:00Z","v":523539,"vw":67.682893},{"c":57.69,"h":64.64,"l":57.45,"n":25783,"o":63.68,"t":"2026-07-29T04:00:00Z","v":2025917,"vw":59.911542},{"c":59.89,"h":60.77,"l":56.93,"n":9062,"o":57.84,"t":"2026-07-30T04:00:00Z","v":452977,"vw":59.257264},{"c":57.97,"h":61.01,"l":56.71,"n":8162,"o":59.08,"t":"2026-07-31T04:00:00Z","v":330621,"vw":58.472882},{"c":60.3,"h":61.84,"l":55.89,"n":7896,"o":57.97,"t":"2026-08-03T04:00:00Z","v":321223,"vw":60.2214},{"c":70.34,"h":71.75,"l":61.84,"n":10455,"o":62.89,"t":"2026-08-04T04:00:00Z","v":357965,"vw":68.107262},{"c":71.03,"h":72.27,"l":68.2611,"n":5584,"o":69.88,"t":"2026-08-05T04:00:00Z","v":194394,"vw":70.803866},{"c":74.4,"h":75.65,"l":69.07,"n":5590,"o":69.29,"t":"2026-08-06T04:00:00Z","v":166527,"vw":74.104616},{"c":74.43,"h":76.2,"l":72.27,"n":6196,"o":73.88,"t":"2026-08-07T04:00:00Z","v":196329,"vw":74.208573},{"c":73.09,"h":76.32,"l":73.04,"n":6947,"o":73.16,"t":"2026-08-10T04:00:00Z","v":198153,"vw":74.157399},{"c":75.9,"h":76.8475,"l":72.26,"n":6712,"o":73.78,"t":"2026-08-11T04:00:00Z","v":273902,"vw":75.47723},{"c":78.31,"h":79,"l":75.78,"n":6919,"o":75.9,"t":"2026-08-12T04:00:00Z","v":254389,"vw":77.927884},{"c":78.08,"h":80.6,"l":77.57,"n":7369,"o":78.285,"t":"2026-08-13T04:00:00Z","v":231668,"vw":78.724141},{"c":78.73,"h":80.04,"l":76.62,"n":5089,"o":78.7,"t":"2026-08-14T04:00:00Z","v":129600,"vw":78.323075},{"c":78.84,"h":79.761,"l":77.43,"n":6766,"o":78.97,"t":"2026-08-17T04:00:00Z","v":181424,"vw":78.705312},{"c":75.17,"h":76.3495,"l":73.37,"n":6505,"o":75.63,"t":"2026-08-18T04:00:00Z","v":178132,"vw":75.05947},{"c":66.77,"h":76.38,"l":66.52,"n":8711,"o":75.3,"t":"2026-08-19T04:00:00Z","v":330884,"vw":69.83814},{"c":65.54,"h":65.84,"l":62.29,"n":7221,"o":65.77,"t":"2026-08-20T04:00:00Z","v":212891,"vw":64.265421},{"c":61.69,"h":67.32,"l":61.22,"n":8068,"o":66.2,"t":"2026-08-21T04:00:00Z","v":345299,"vw":62.673846},{"c":58.38,"h":61.4,"l":57.87,"n":7439,"o":60.83,"t":"2026-08-24T04:00:00Z","v":242385,"vw":59.197173},{"c":59.81,"h":61.34,"l":57.89,"n":6194,"o":59.8,"t":"2026-08-25T04:00:00Z","v":231481,"vw":60.025596},{"c":60.61,"h":61.23,"l":59.26,"n":5795,"o":59.26,"t":"2026-08-26T04:00:00Z","v":168979,"vw":60.585537},{"c":63.9,"h":64.84,"l":60.63,"n":8157,"o":61.92,"t":"2026-08-27T04:00:00Z","v":253284,"vw":63.441851},{"c":60.46,"h":63.75,"l":60.28,"n":6959,"o":63.12,"t":"2026-08-28T04:00:00Z","v":224475,"vw":61.494912},{"c":60.25,"h":60.92,"l":57.52,"n":7593,"o":60.46,"t":"2026-08-31T04:00:00Z","v":351565,"vw":59.719148},{"c":58.98,"h":59.75,"l":56.98,"n":5563,"o":59.34,"t":"2026-09-01T04:00:00Z","v":218249,"vw":58.766911},{"c":59.07,"h":59.5,"l":57.03,"n":5732,"o":59.5,"t":"2026-09-02T04:00:00Z","v":153008,"vw":58.561069},{"c":59.89,"h":60.5943,"l":58.55,"n":5168,"o":59.61,"t":"2026-09-03T04:00:00Z","v":119984,"vw":59.798361},{"c":60.67,"h":62.25,"l":59.69,"n":4964,"o":62.02,"t":"2026-09-04T04:00:00Z","v":149578,"vw":60.783421},{"c":65.28,"h":65.92,"l":60.0264,"n":7853,"o":61.58,"t":"2026-09-08T04:00:00Z","v":240613,"vw":64.864495},{"c":63.64,"h":66.04,"l":63.0375,"n":6201,"o":64.97,"t":"2026-09-09T04:00:00Z","v":178880,"vw":64.268324},{"c":62.06,"h":64.86,"l":61.62,"n":9270,"o":63.11,"t":"2026-09-10T04:00:00Z","v":286957,"vw":62.568172},{"c":88.375,"h":89.76,"l":78.32,"n":32054,"o":82.615,"t":"2026-09-11T04:00:00Z","v":1554200,"vw":84.169886},{"c":85.5,"h":87.93,"l":80.92,"n":17267,"o":87.16,"t":"2026-09-14T04:00:00Z","v":636171,"vw":85.554156},{"c":85.05,"h":86.505,"l":83.16,"n":11987,"o":85.27,"t":"2026-09-15T04:00:00Z","v":373123,"vw":84.840587},{"c":84.6,"h":86.6,"l":82.51,"n":11685,"o":85.83,"t":"2026-09-16T04:00:00Z","v":369718,"vw":84.383848},{"c":83.82,"h":87,"l":83,"n":7792,"o":85.81,"t":"2026-09-17T04:00:00Z","v":297343,"vw":84.611512},{"c":85.53,"h":86.145,"l":83.0792,"n":7830,"o":83.82,"t":"2026-09-18T04:00:00Z","v":654889,"vw":85.371154},{"c":89,"h":89.6,"l":85.535,"n":7181,"o":85.68,"t":"2026-09-21T04:00:00Z","v":227979,"vw":88.275446},{"c":85.05,"h":89.5175,"l":84.57,"n":10749,"o":88.48,"t":"2026-09-22T04:00:00Z","v":348656,"vw":85.900067},{"c":84.22,"h":86.59,"l":82.7,"n":9209,"o":85.05,"t":"2026-09-23T04:00:00Z","v":327167,"vw":84.816289},{"c":84.54,"h":87.35,"l":82.835,"n":12712,"o":84.22,"t":"2026-09-24T04:00:00Z","v":473729,"vw":84.753926},{"c":88.43,"h":89.59,"l":85.315,"n":9350,"o":85.63,"t":"2026-09-25T04:00:00Z","v":349795,"vw":88.153363},{"c":82.49,"h":88.675,"l":81.58,"n":11027,"o":87.45,"t":"2026-09-28T04:00:00Z","v":345132,"vw":84.772134},{"c":84.15,"h":85.4,"l":82.33,"n":8880,"o":83.08,"t":"2026-09-29T04:00:00Z","v":453075,"vw":83.750165},{"c":84.53,"h":87.28,"l":83.5,"n":7053,"o":84.46,"t":"2026-09-30T04:00:00Z","v":365699,"vw":85.147223},{"c":85.97,"h":88,"l":82.78,"n":6678,"o":85.8,"t":"2026-10-01T04:00:00Z","v":199930,"vw":86.136021},{"c":86.03,"h":88.19,"l":85.5513,"n":6725,"o":87.49,"t":"2026-10-02T04:00:00Z","v":184322,"vw":86.494046},{"c":85.46,"h":86.69,"l":83.67,"n":11962,"o":85.69,"t":"2026-10-05T04:00:00Z","v":618947,"vw":85.047523},{"c":87.13,"h":88.5,"l":85.685,"n":6304,"o":86.6,"t":"2026-10-06T04:00:00Z","v":217586,"vw":87.148489},{"c":79.15,"h":86.715,"l":78.8,"n":9029,"o":85.68,"t":"2026-10-07T04:00:00Z","v":326924,"vw":81.355035},{"c":74.72,"h":79,"l":73.6701,"n":8375,"o":77.96,"t":"2026-10-08T04:00:00Z","v":305471,"vw":75.667765},{"c":75.09,"h":76.7799,"l":73.2099,"n":8100,"o":74.72,"t":"2026-10-09T04:00:00Z","v":191692,"vw":75.24277},{"c":72.68,"h":75.625,"l":72.51,"n":7908,"o":74.24,"t":"2026-10-12T04:00:00Z","v":250075,"vw":73.741623},{"c":72.07,"h":73.75,"l":70.56,"n":8583,"o":72.28,"t":"2026-10-13T04:00:00Z","v":261000,"vw":71.742904},{"c":71.2,"h":71.78,"l":69.59,"n":8739,"o":70.49,"t":"2026-10-14T04:00:00Z","v":328015,"vw":70.869383},{"c":69.98,"h":70.32,"l":67.3001,"n":8451,"o":69.05,"t":"2026-10-15T04:00:00Z","v":290663,"vw":69.197041},{"c":65.18,"h":70,"l":64.98,"n":8384,"o":69.39,"t":"2026-10-16T04:00:00Z","v":284389,"vw":66.335366},{"c":65.12,"h":67.84,"l":65.05,"n":7275,"o":67.42,"t":"2026-10-19T04:00:00Z","v":278539,"vw":66.203082},{"c":64.245,"h":66.87,"l":63.31,"n":8333,"o":64.03,"t":"2026-10-20T04:00:00Z","v":214238,"vw":65.279239},{"c":68.19,"h":68.48,"l":65.2,"n":6079,"o":65.2,"t":"2026-10-21T04:00:00Z","v":188213,"vw":67.433592},{"c":59.255,"h":65.7707,"l":59.25,"n":4771,"o":65.06,"t":"2026-10-22T04:00:00Z","v":233825,"vw":62.277081}],"volatilityBars":[{"c":86.05,"h":86.05,"l":86.05,"n":3,"o":86.05,"t":"2026-09-21T13:15:00Z","v":102,"vw":86.05},{"c":86.92,"h":86.92,"l":85.535,"n":110,"o":85.68,"t":"2026-09-21T13:30:00Z","v":7713,"vw":85.788749},{"c":85.785,"h":87.835,"l":85.785,"n":285,"o":87.14,"t":"2026-09-21T13:45:00Z","v":19402,"vw":86.694563},{"c":86.65,"h":86.65,"l":85.7,"n":84,"o":85.7,"t":"2026-09-21T14:00:00Z","v":2160,"vw":86.298846},{"c":87.22,"h":87.225,"l":86.6534,"n":141,"o":86.985,"t":"2026-09-21T14:15:00Z","v":4208,"vw":87.006177},{"c":87.22,"h":87.7,"l":87,"n":148,"o":87.7,"t":"2026-09-21T14:30:00Z","v":3279,"vw":87.195142},{"c":87.065,"h":87.19,"l":87.065,"n":28,"o":87.19,"t":"2026-09-21T14:45:00Z","v":857,"vw":87.087807},{"c":88.43,"h":88.67,"l":87.42,"n":288,"o":87.57,"t":"2026-09-21T15:00:00Z","v":13327,"vw":87.927145},{"c":88.83,"h":89.06,"l":88.4999,"n":289,"o":88.4999,"t":"2026-09-21T15:15:00Z","v":12397,"vw":88.824435},{"c":88.07,"h":88.84,"l":88.07,"n":143,"o":88.75,"t":"2026-09-21T15:30:00Z","v":5325,"vw":88.66231},{"c":88.65,"h":88.65,"l":88.16,"n":31,"o":88.16,"t":"2026-09-21T15:45:00Z","v":874,"vw":88.537692},{"c":88.83,"h":88.89,"l":88.6,"n":130,"o":88.69,"t":"2026-09-21T16:00:00Z","v":3733,"vw":88.742382},{"c":89.175,"h":89.6,"l":88.67,"n":144,"o":88.68,"t":"2026-09-21T16:15:00Z","v":7290,"vw":89.041036},{"c":88.36,"h":89.2926,"l":88.36,"n":173,"o":89.2926,"t":"2026-09-21T16:30:00Z","v":6118,"vw":88.757097},{"c":88.4675,"h":88.4675,"l":88.302,"n":36,"o":88.302,"t":"2026-09-21T16:45:00Z","v":785,"vw":88.380587},{"c":88.44,"h":88.4699,"l":88.3,"n":36,"o":88.3,"t":"2026-09-21T17:00:00Z","v":1004,"vw":88.42098},{"c":88.2773,"h":88.64,"l":88.2773,"n":108,"o":88.61,"t":"2026-09-21T17:15:00Z","v":3088,"vw":88.505564},{"c":88.4087,"h":88.655,"l":88.4087,"n":137,"o":88.61,"t":"2026-09-21T17:45:00Z","v":4145,"vw":88.545265},{"c":88.7,"h":88.7,"l":88.58,"n":92,"o":88.7,"t":"2026-09-21T18:00:00Z","v":2287,"vw":88.652006},{"c":88.94,"h":89.15,"l":88.8,"n":166,"o":88.8,"t":"2026-09-21T18:15:00Z","v":7056,"vw":88.997889},{"c":88.875,"h":88.875,"l":88.71,"n":93,"o":88.85,"t":"2026-09-21T18:30:00Z","v":3294,"vw":88.831998},{"c":88.79,"h":89.5,"l":88.79,"n":130,"o":88.95,"t":"2026-09-21T18:45:00Z","v":6764,"vw":89.188776},{"c":88.83,"h":89.46,"l":88.76,"n":186,"o":89.46,"t":"2026-09-21T19:00:00Z","v":3844,"vw":88.924706},{"c":88.64,"h":89.17,"l":88.64,"n":281,"o":88.88,"t":"2026-09-21T19:15:00Z","v":8337,"vw":88.957496},{"c":89.02,"h":89.14,"l":88.86,"n":259,"o":88.86,"t":"2026-09-21T19:30:00Z","v":6619,"vw":89.013881},{"c":89.095,"h":89.22,"l":88.68,"n":1074,"o":89.06,"t":"2026-09-21T19:45:00Z","v":27479,"vw":89.049043},{"c":89,"h":89,"l":89,"n":14,"o":89,"t":"2026-09-21T20:00:00Z","v":16010,"vw":89},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-09-21T20:15:00Z","v":24112,"vw":89},{"c":87.75,"h":87.75,"l":87.75,"n":3,"o":87.75,"t":"2026-09-22T09:15:00Z","v":200,"vw":87.75},{"c":87.31,"h":87.31,"l":87.31,"n":1,"o":87.31,"t":"2026-09-22T09:30:00Z","v":149,"vw":87.31},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-09-22T11:45:00Z","v":100,"vw":88},{"c":88.4,"h":88.8,"l":88.4,"n":3,"o":88.8,"t":"2026-09-22T12:00:00Z","v":300,"vw":88.566667},{"c":88.8,"h":88.8,"l":88.8,"n":2,"o":88.8,"t":"2026-09-22T12:15:00Z","v":180,"vw":88.8},{"c":88.885,"h":89.5175,"l":87.95,"n":131,"o":88.48,"t":"2026-09-22T13:30:00Z","v":7815,"vw":88.460605},{"c":88.95,"h":89.48,"l":88.345,"n":285,"o":88.345,"t":"2026-09-22T13:45:00Z","v":5328,"vw":88.906213},{"c":87.06,"h":89.4101,"l":87,"n":246,"o":89.345,"t":"2026-09-22T14:00:00Z","v":8261,"vw":88.031772},{"c":85.95,"h":87.23,"l":85.91,"n":627,"o":87.23,"t":"2026-09-22T14:15:00Z","v":13668,"vw":86.313741},{"c":85.83,"h":86.0551,"l":85.3787,"n":246,"o":86.0551,"t":"2026-09-22T14:30:00Z","v":8047,"vw":85.845472},{"c":84.66,"h":85.62,"l":84.57,"n":423,"o":85.62,"t":"2026-09-22T14:45:00Z","v":17562,"vw":85.22985},{"c":85.725,"h":86.07,"l":84.6,"n":288,"o":84.73,"t":"2026-09-22T15:00:00Z","v":12617,"vw":85.189633},{"c":85.94,"h":86.46,"l":85.82,"n":178,"o":86.27,"t":"2026-09-22T15:15:00Z","v":6553,"vw":86.006388},{"c":86.615,"h":86.615,"l":85.94,"n":250,"o":86.18,"t":"2026-09-22T15:30:00Z","v":9386,"vw":86.216785},{"c":86.775,"h":86.89,"l":86.61,"n":105,"o":86.61,"t":"2026-09-22T15:45:00Z","v":2827,"vw":86.723543},{"c":86.585,"h":87.16,"l":86.585,"n":261,"o":86.995,"t":"2026-09-22T16:00:00Z","v":6460,"vw":86.866087},{"c":86.27,"h":86.27,"l":86.08,"n":93,"o":86.185,"t":"2026-09-22T16:15:00Z","v":2856,"vw":86.194475},{"c":86.24,"h":86.65,"l":86.24,"n":188,"o":86.49,"t":"2026-09-22T16:30:00Z","v":5386,"vw":86.377695},{"c":86.495,"h":86.7553,"l":86.32,"n":170,"o":86.51,"t":"2026-09-22T16:45:00Z","v":4444,"vw":86.494736},{"c":86.935,"h":86.955,"l":86.81,"n":122,"o":86.81,"t":"2026-09-22T17:00:00Z","v":3551,"vw":86.903283},{"c":86.66,"h":87.2399,"l":86.56,"n":155,"o":86.83,"t":"2026-09-22T17:15:00Z","v":4030,"vw":86.725016},{"c":86.59,"h":86.91,"l":86.59,"n":104,"o":86.91,"t":"2026-09-22T17:30:00Z","v":2700,"vw":86.753636},{"c":86.47,"h":86.94,"l":86.37,"n":299,"o":86.66,"t":"2026-09-22T17:45:00Z","v":10999,"vw":86.728877},{"c":86.205,"h":86.41,"l":86.2,"n":318,"o":86.39,"t":"2026-09-22T18:00:00Z","v":10892,"vw":86.302399},{"c":86.025,"h":86.61,"l":86,"n":247,"o":86.3,"t":"2026-09-22T18:15:00Z","v":9183,"vw":86.244652},{"c":85.98,"h":86.005,"l":85.71,"n":123,"o":85.95,"t":"2026-09-22T18:30:00Z","v":3387,"vw":85.883298},{"c":86.32,"h":86.33,"l":85.975,"n":246,"o":85.975,"t":"2026-09-22T18:45:00Z","v":8354,"vw":86.134247},{"c":85.68,"h":86.18,"l":85.44,"n":280,"o":86.1,"t":"2026-09-22T19:00:00Z","v":15802,"vw":85.969952},{"c":85.58,"h":85.95,"l":85.5,"n":307,"o":85.74,"t":"2026-09-22T19:15:00Z","v":8433,"vw":85.742775},{"c":85.48,"h":86.14,"l":85.48,"n":568,"o":85.68,"t":"2026-09-22T19:30:00Z","v":15181,"vw":85.799889},{"c":84.97,"h":85.54,"l":84.81,"n":1428,"o":85.38,"t":"2026-09-22T19:45:00Z","v":45895,"vw":85.079866},{"c":85.05,"h":85.05,"l":85.05,"n":12,"o":85.05,"t":"2026-09-22T20:00:00Z","v":29939,"vw":85.05},{"c":85.05,"h":86.75,"l":85.05,"n":4,"o":86.75,"t":"2026-09-22T20:15:00Z","v":24314,"vw":85.063985},{"c":85.5,"h":85.5,"l":85.05,"n":3,"o":85.1,"t":"2026-09-23T10:15:00Z","v":1000,"vw":85.12},{"c":84.7,"h":84.7,"l":84.7,"n":7,"o":84.7,"t":"2026-09-23T11:15:00Z","v":415,"vw":84.7},{"c":83.89,"h":83.89,"l":83.89,"n":1,"o":83.89,"t":"2026-09-23T13:15:00Z","v":150,"vw":83.89},{"c":84.177,"h":86.4657,"l":82.7,"n":184,"o":85.05,"t":"2026-09-23T13:30:00Z","v":5417,"vw":84.506971},{"c":85.6867,"h":86.3,"l":83.788,"n":921,"o":84.88,"t":"2026-09-23T13:45:00Z","v":17031,"vw":85.254767},{"c":84.1008,"h":86.59,"l":84.1008,"n":675,"o":85.43,"t":"2026-09-23T14:00:00Z","v":15090,"vw":85.632397},{"c":84.0058,"h":84.9,"l":83.8101,"n":634,"o":83.8101,"t":"2026-09-23T14:15:00Z","v":18271,"vw":84.466644},{"c":84.7483,"h":85.75,"l":84.1177,"n":311,"o":84.1177,"t":"2026-09-23T14:30:00Z","v":5449,"vw":85.129959},{"c":84.3729,"h":85.03,"l":84.3729,"n":51,"o":84.85,"t":"2026-09-23T14:45:00Z","v":3150,"vw":84.695242},{"c":84.93,"h":85.04,"l":84.74,"n":90,"o":85.03,"t":"2026-09-23T15:00:00Z","v":3004,"vw":84.948944},{"c":84.13,"h":84.93,"l":84.13,"n":125,"o":84.93,"t":"2026-09-23T15:15:00Z","v":3555,"vw":84.458935},{"c":84.21,"h":84.26,"l":83.67,"n":86,"o":84.26,"t":"2026-09-23T15:30:00Z","v":4100,"vw":84.017918},{"c":84.27,"h":84.27,"l":83.72,"n":86,"o":83.78,"t":"2026-09-23T15:45:00Z","v":4481,"vw":83.985702},{"c":84.25,"h":84.26,"l":83.8395,"n":116,"o":84.2,"t":"2026-09-23T16:00:00Z","v":4609,"vw":84.202167},{"c":84.1,"h":84.56,"l":84.1,"n":156,"o":84.25,"t":"2026-09-23T16:15:00Z","v":6894,"vw":84.211184},{"c":84.405,"h":84.5,"l":84.0201,"n":148,"o":84.0827,"t":"2026-09-23T16:30:00Z","v":8053,"vw":84.328775},{"c":84.22,"h":84.305,"l":83.85,"n":91,"o":84.305,"t":"2026-09-23T16:45:00Z","v":3797,"vw":84.195676},{"c":83.75,"h":83.86,"l":83.695,"n":38,"o":83.8,"t":"2026-09-23T17:00:00Z","v":2179,"vw":83.76824},{"c":84.64,"h":84.77,"l":83.99,"n":250,"o":84.1,"t":"2026-09-23T17:15:00Z","v":13093,"vw":84.525542},{"c":84.5,"h":84.5,"l":83.9579,"n":162,"o":84.42,"t":"2026-09-23T17:30:00Z","v":7058,"vw":84.296243},{"c":85.32,"h":85.49,"l":83.9633,"n":497,"o":84.5,"t":"2026-09-23T17:45:00Z","v":39976,"vw":84.866347},{"c":84.9838,"h":85.32,"l":84.77,"n":248,"o":85.32,"t":"2026-09-23T18:00:00Z","v":12748,"vw":85.01887},{"c":84.8,"h":85.56,"l":84.78,"n":250,"o":84.97,"t":"2026-09-23T18:15:00Z","v":14556,"vw":85.235875},{"c":84.7189,"h":85.18,"l":84.62,"n":163,"o":84.695,"t":"2026-09-23T18:30:00Z","v":8143,"vw":84.933904},{"c":85.9301,"h":86.05,"l":84.8675,"n":385,"o":85.05,"t":"2026-09-23T18:45:00Z","v":20241,"vw":85.686304},{"c":86.12,"h":86.18,"l":85.71,"n":156,"o":85.9,"t":"2026-09-23T19:00:00Z","v":6916,"vw":85.954551},{"c":85.69,"h":86.11,"l":85.59,"n":157,"o":85.6805,"t":"2026-09-23T19:15:00Z","v":5641,"vw":85.816314},{"c":85.06,"h":85.57,"l":84.74,"n":424,"o":85.415,"t":"2026-09-23T19:30:00Z","v":18718,"vw":85.111362},{"c":84.37,"h":85.06,"l":83.71,"n":819,"o":85.06,"t":"2026-09-23T19:45:00Z","v":28290,"vw":84.328766},{"c":84.88,"h":84.88,"l":84.22,"n":15,"o":84.22,"t":"2026-09-23T20:00:00Z","v":21297,"vw":84.223214},{"c":84.57,"h":84.57,"l":84.57,"n":13,"o":84.57,"t":"2026-09-23T20:30:00Z","v":289,"vw":84.57},{"c":85.86,"h":85.86,"l":85.86,"n":1,"o":85.86,"t":"2026-09-23T22:15:00Z","v":100,"vw":85.86},{"c":84.75,"h":84.75,"l":84.75,"n":4,"o":84.75,"t":"2026-09-24T08:30:00Z","v":103,"vw":84.75},{"c":84.23,"h":84.23,"l":83.7,"n":16,"o":83.7,"t":"2026-09-24T11:00:00Z","v":472,"vw":83.978815},{"c":83.69,"h":83.69,"l":83.69,"n":8,"o":83.69,"t":"2026-09-24T13:15:00Z","v":271,"vw":83.69},{"c":84.35,"h":85.58,"l":83.3761,"n":360,"o":84.09,"t":"2026-09-24T13:30:00Z","v":20719,"vw":84.412628},{"c":83.8,"h":84.62,"l":83.6314,"n":224,"o":84.43,"t":"2026-09-24T13:45:00Z","v":12355,"vw":84.315716},{"c":83.595,"h":85.81,"l":83.2,"n":1961,"o":84.315,"t":"2026-09-24T14:00:00Z","v":47329,"vw":84.21113},{"c":83.7,"h":83.81,"l":82.835,"n":334,"o":83.5,"t":"2026-09-24T14:15:00Z","v":14532,"vw":83.346099},{"c":83.94,"h":83.94,"l":82.9033,"n":343,"o":83.7,"t":"2026-09-24T14:30:00Z","v":8938,"vw":83.643815},{"c":83.3687,"h":83.95,"l":83.0142,"n":260,"o":83.94,"t":"2026-09-24T14:45:00Z","v":12713,"vw":83.482381},{"c":83.5232,"h":84.01,"l":83.22,"n":341,"o":83.3687,"t":"2026-09-24T15:00:00Z","v":10862,"vw":83.732277},{"c":83.49,"h":83.89,"l":83.1501,"n":544,"o":83.52,"t":"2026-09-24T15:15:00Z","v":20542,"vw":83.462421},{"c":83.77,"h":83.89,"l":83.02,"n":340,"o":83.48,"t":"2026-09-24T15:30:00Z","v":19689,"vw":83.545679},{"c":83.705,"h":84.11,"l":83.5043,"n":414,"o":83.5381,"t":"2026-09-24T15:45:00Z","v":16263,"vw":83.836869},{"c":83.56,"h":83.92,"l":83.28,"n":263,"o":83.65,"t":"2026-09-24T16:00:00Z","v":8117,"vw":83.643694},{"c":84.7565,"h":85.16,"l":83.87,"n":481,"o":83.89,"t":"2026-09-24T16:15:00Z","v":20641,"vw":84.576654},{"c":86.24,"h":86.6469,"l":84.527,"n":396,"o":84.76,"t":"2026-09-24T16:30:00Z","v":18334,"vw":85.318863},{"c":85.97,"h":86.59,"l":85.9,"n":161,"o":86.094,"t":"2026-09-24T16:45:00Z","v":6064,"vw":86.164773},{"c":86.6313,"h":86.98,"l":86.2474,"n":215,"o":86.52,"t":"2026-09-24T17:00:00Z","v":10336,"vw":86.757424},{"c":86.25,"h":87.35,"l":86.1397,"n":394,"o":86.96,"t":"2026-09-24T17:15:00Z","v":17661,"vw":86.753665},{"c":85.95,"h":86.475,"l":85.9,"n":233,"o":86.475,"t":"2026-09-24T17:30:00Z","v":6458,"vw":86.157005},{"c":85.87,"h":86.32,"l":85.82,"n":269,"o":86.025,"t":"2026-09-24T17:45:00Z","v":8689,"vw":86.085764},{"c":85.47,"h":86.05,"l":85.42,"n":353,"o":85.85,"t":"2026-09-24T18:00:00Z","v":14947,"vw":85.680167},{"c":86.165,"h":86.4,"l":85.3497,"n":447,"o":85.3497,"t":"2026-09-24T18:15:00Z","v":20954,"vw":85.932283},{"c":85.4,"h":86.17,"l":85.08,"n":383,"o":86,"t":"2026-09-24T18:30:00Z","v":15719,"vw":85.533898},{"c":85.615,"h":85.96,"l":85.325,"n":390,"o":85.41,"t":"2026-09-24T18:45:00Z","v":14451,"vw":85.622007},{"c":85.57,"h":85.82,"l":85.18,"n":263,"o":85.64,"t":"2026-09-24T19:00:00Z","v":5575,"vw":85.433338},{"c":85.31,"h":85.66,"l":85.22,"n":326,"o":85.23,"t":"2026-09-24T19:15:00Z","v":9821,"vw":85.468559},{"c":84.94,"h":85.59,"l":84.91,"n":425,"o":85.36,"t":"2026-09-24T19:30:00Z","v":15719,"vw":85.105645},{"c":84.49,"h":85.33,"l":84.33,"n":1395,"o":84.95,"t":"2026-09-24T19:45:00Z","v":60893,"vw":84.874587},{"c":84.54,"h":84.54,"l":84.54,"n":7,"o":84.54,"t":"2026-09-24T20:00:00Z","v":16600,"vw":84.54},{"c":85,"h":86.25,"l":85,"n":5,"o":86.25,"t":"2026-09-24T20:15:00Z","v":289,"vw":85.625},{"c":84.54,"h":84.54,"l":84.54,"n":1,"o":84.54,"t":"2026-09-24T21:15:00Z","v":435,"vw":84.54},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-09-25T08:45:00Z","v":100,"vw":85.5},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-09-25T12:45:00Z","v":322,"vw":85.5},{"c":85.8,"h":85.8,"l":85.8,"n":5,"o":85.8,"t":"2026-09-25T13:15:00Z","v":300,"vw":85.8},{"c":86.93,"h":88,"l":85.315,"n":318,"o":85.63,"t":"2026-09-25T13:30:00Z","v":16536,"vw":86.333848},{"c":87.91,"h":88.5,"l":85.91,"n":685,"o":86.68,"t":"2026-09-25T13:45:00Z","v":19511,"vw":87.286416},{"c":86.45,"h":87.72,"l":86.45,"n":261,"o":87.72,"t":"2026-09-25T14:00:00Z","v":12966,"vw":86.87171},{"c":86.94,"h":86.9599,"l":86.01,"n":161,"o":86.01,"t":"2026-09-25T14:15:00Z","v":8777,"vw":86.443933},{"c":86.49,"h":86.7964,"l":86.08,"n":65,"o":86.45,"t":"2026-09-25T14:30:00Z","v":1824,"vw":86.479045},{"c":86.17,"h":86.99,"l":85.93,"n":165,"o":86.708,"t":"2026-09-25T14:45:00Z","v":7350,"vw":86.327718},{"c":87.1,"h":87.14,"l":86.49,"n":155,"o":86.49,"t":"2026-09-25T15:00:00Z","v":5080,"vw":86.94499},{"c":87.35,"h":88.07,"l":86.65,"n":338,"o":86.65,"t":"2026-09-25T15:15:00Z","v":13551,"vw":87.58528},{"c":87.35,"h":87.94,"l":87.32,"n":358,"o":87.46,"t":"2026-09-25T15:30:00Z","v":17183,"vw":87.64077},{"c":88.15,"h":88.15,"l":87.22,"n":310,"o":87.405,"t":"2026-09-25T15:45:00Z","v":13623,"vw":87.637578},{"c":88.78,"h":89.21,"l":87.81,"n":389,"o":87.8476,"t":"2026-09-25T16:00:00Z","v":18684,"vw":88.661897},{"c":88.61,"h":89.33,"l":88.56,"n":315,"o":88.775,"t":"2026-09-25T16:15:00Z","v":12977,"vw":88.78624},{"c":88.505,"h":88.795,"l":88.32,"n":123,"o":88.795,"t":"2026-09-25T16:30:00Z","v":3755,"vw":88.507541},{"c":88.44,"h":88.59,"l":88.18,"n":224,"o":88.29,"t":"2026-09-25T16:45:00Z","v":9585,"vw":88.415597},{"c":88.92,"h":88.93,"l":88.51,"n":187,"o":88.52,"t":"2026-09-25T17:00:00Z","v":6336,"vw":88.70513},{"c":88.9401,"h":89.1037,"l":88.71,"n":87,"o":88.925,"t":"2026-09-25T17:15:00Z","v":2984,"vw":88.940914},{"c":88.615,"h":88.89,"l":88.4,"n":152,"o":88.76,"t":"2026-09-25T17:30:00Z","v":4511,"vw":88.580278},{"c":88.81,"h":89.28,"l":88.727,"n":269,"o":88.727,"t":"2026-09-25T17:45:00Z","v":9668,"vw":88.985476},{"c":89.2,"h":89.3893,"l":88.94,"n":144,"o":88.94,"t":"2026-09-25T18:00:00Z","v":6885,"vw":89.140955},{"c":89.08,"h":89.5,"l":88.83,"n":446,"o":89.19,"t":"2026-09-25T18:15:00Z","v":22430,"vw":89.108142},{"c":88.93,"h":88.93,"l":88.62,"n":161,"o":88.76,"t":"2026-09-25T18:30:00Z","v":6548,"vw":88.792315},{"c":89.4,"h":89.42,"l":89,"n":279,"o":89,"t":"2026-09-25T18:45:00Z","v":9347,"vw":89.256245},{"c":89.3736,"h":89.5,"l":88.99,"n":349,"o":89.23,"t":"2026-09-25T19:00:00Z","v":15587,"vw":89.265953},{"c":88.885,"h":89.59,"l":88.85,"n":330,"o":89.375,"t":"2026-09-25T19:15:00Z","v":13877,"vw":89.301126},{"c":88.925,"h":89.24,"l":88.78,"n":438,"o":88.82,"t":"2026-09-25T19:30:00Z","v":14843,"vw":89.058067},{"c":88.26,"h":88.98,"l":88.02,"n":868,"o":88.85,"t":"2026-09-25T19:45:00Z","v":27622,"vw":88.490674},{"c":88.43,"h":88.43,"l":88.43,"n":11,"o":88.43,"t":"2026-09-25T20:00:00Z","v":15893,"vw":88.43},{"c":89.2,"h":89.2,"l":89.2,"n":4,"o":89.2,"t":"2026-09-28T11:00:00Z","v":114,"vw":89.2},{"c":88.557,"h":88.675,"l":87.15,"n":307,"o":87.45,"t":"2026-09-28T13:30:00Z","v":17672,"vw":87.918253},{"c":87.555,"h":88.495,"l":86.171,"n":278,"o":88.495,"t":"2026-09-28T13:45:00Z","v":13173,"vw":86.851312},{"c":85.24,"h":88.54,"l":85,"n":2218,"o":87.555,"t":"2026-09-28T14:00:00Z","v":39894,"vw":86.298538},{"c":85.735,"h":86.3501,"l":85.3989,"n":383,"o":85.69,"t":"2026-09-28T14:15:00Z","v":15163,"vw":85.84479},{"c":84.93,"h":86.2,"l":84.93,"n":398,"o":85.395,"t":"2026-09-28T14:30:00Z","v":16276,"vw":85.39512},{"c":85,"h":85.58,"l":84.3705,"n":337,"o":84.8078,"t":"2026-09-28T14:45:00Z","v":12940,"vw":84.98919},{"c":85.34,"h":85.74,"l":84.9118,"n":252,"o":84.9118,"t":"2026-09-28T15:00:00Z","v":8609,"vw":85.292928},{"c":85.33,"h":85.46,"l":84.91,"n":167,"o":85.06,"t":"2026-09-28T15:15:00Z","v":6724,"vw":85.217444},{"c":85.55,"h":86.2,"l":85.39,"n":319,"o":85.62,"t":"2026-09-28T15:30:00Z","v":13829,"vw":85.793408},{"c":85.93,"h":86.15,"l":85.77,"n":182,"o":85.835,"t":"2026-09-28T15:45:00Z","v":5243,"vw":85.957202},{"c":85.1012,"h":86.11,"l":85.1012,"n":222,"o":85.765,"t":"2026-09-28T16:00:00Z","v":3530,"vw":85.69058},{"c":86.41,"h":86.41,"l":85.3571,"n":230,"o":85.4,"t":"2026-09-28T16:15:00Z","v":9548,"vw":85.972316},{"c":85.155,"h":85.87,"l":84.93,"n":138,"o":85.87,"t":"2026-09-28T16:30:00Z","v":6350,"vw":85.167494},{"c":84.24,"h":85.13,"l":84.12,"n":94,"o":84.75,"t":"2026-09-28T16:45:00Z","v":2932,"vw":84.602666},{"c":85.49,"h":85.49,"l":84.2,"n":153,"o":84.23,"t":"2026-09-28T17:00:00Z","v":6826,"vw":84.954343},{"c":84.265,"h":85.075,"l":84.265,"n":151,"o":84.81,"t":"2026-09-28T17:15:00Z","v":5326,"vw":84.67855},{"c":84.52,"h":84.645,"l":84.4218,"n":114,"o":84.52,"t":"2026-09-28T17:30:00Z","v":3141,"vw":84.500284},{"c":84.1,"h":84.8099,"l":84.1,"n":278,"o":84.33,"t":"2026-09-28T17:45:00Z","v":9422,"vw":84.348475},{"c":84.26,"h":84.4,"l":84,"n":114,"o":84.3,"t":"2026-09-28T18:00:00Z","v":3916,"vw":84.30578},{"c":83.6918,"h":84.21,"l":83.611,"n":185,"o":83.99,"t":"2026-09-28T18:15:00Z","v":9719,"vw":83.88775},{"c":83.8151,"h":83.8151,"l":83.61,"n":65,"o":83.61,"t":"2026-09-28T18:30:00Z","v":1944,"vw":83.68001},{"c":84.1,"h":84.1,"l":83.65,"n":287,"o":83.8,"t":"2026-09-28T18:45:00Z","v":7479,"vw":83.810894},{"c":83.55,"h":84.14,"l":83.55,"n":118,"o":83.95,"t":"2026-09-28T19:00:00Z","v":4827,"vw":83.888397},{"c":83.18,"h":83.565,"l":83.18,"n":156,"o":83.42,"t":"2026-09-28T19:15:00Z","v":3357,"vw":83.390782},{"c":82.19,"h":83.44,"l":81.58,"n":578,"o":83.275,"t":"2026-09-28T19:30:00Z","v":22876,"vw":82.717634},{"c":82.35,"h":82.825,"l":81.82,"n":1135,"o":81.98,"t":"2026-09-28T19:45:00Z","v":38875,"vw":82.358734},{"c":82.49,"h":82.49,"l":82.49,"n":9,"o":82.49,"t":"2026-09-28T20:00:00Z","v":18744,"vw":82.49},{"c":82.49,"h":82.49,"l":82.49,"n":2,"o":82.49,"t":"2026-09-29T11:00:00Z","v":300,"vw":82.49},{"c":84.172,"h":84.575,"l":83.08,"n":130,"o":83.08,"t":"2026-09-29T13:30:00Z","v":5827,"vw":83.681379},{"c":84.56,"h":85.4,"l":83.97,"n":274,"o":84.71,"t":"2026-09-29T13:45:00Z","v":14990,"vw":84.720411},{"c":83.18,"h":84.73,"l":83.18,"n":176,"o":84.55,"t":"2026-09-29T14:00:00Z","v":10823,"vw":83.895844},{"c":83.49,"h":84.26,"l":82.41,"n":370,"o":83.03,"t":"2026-09-29T14:15:00Z","v":14557,"vw":83.293663},{"c":83.32,"h":83.49,"l":82.4539,"n":250,"o":83.49,"t":"2026-09-29T14:30:00Z","v":11463,"vw":83.088671},{"c":83.08,"h":83.75,"l":82.7796,"n":310,"o":83.54,"t":"2026-09-29T14:45:00Z","v":12815,"vw":83.304181},{"c":82.78,"h":83.23,"l":82.71,"n":244,"o":82.71,"t":"2026-09-29T15:00:00Z","v":10749,"vw":83.016683},{"c":82.48,"h":83.15,"l":82.33,"n":357,"o":82.915,"t":"2026-09-29T15:15:00Z","v":15315,"vw":82.803592},{"c":82.93,"h":82.93,"l":82.335,"n":277,"o":82.3351,"t":"2026-09-29T15:30:00Z","v":13361,"vw":82.641471},{"c":82.77,"h":83.1,"l":82.6921,"n":249,"o":82.7243,"t":"2026-09-29T15:45:00Z","v":13323,"vw":82.903337},{"c":83.16,"h":83.44,"l":82.74,"n":272,"o":82.74,"t":"2026-09-29T16:00:00Z","v":17469,"vw":83.174178},{"c":83.35,"h":83.66,"l":83.16,"n":395,"o":83.16,"t":"2026-09-29T16:15:00Z","v":29536,"vw":83.390685},{"c":83.45,"h":83.89,"l":83.28,"n":482,"o":83.67,"t":"2026-09-29T16:30:00Z","v":38103,"vw":83.561978},{"c":83.44,"h":83.9058,"l":83.275,"n":459,"o":83.64,"t":"2026-09-29T16:45:00Z","v":27505,"vw":83.603234},{"c":83.17,"h":83.6365,"l":82.95,"n":292,"o":83.37,"t":"2026-09-29T17:00:00Z","v":19180,"vw":83.402505},{"c":83.585,"h":83.76,"l":82.9,"n":217,"o":82.98,"t":"2026-09-29T17:15:00Z","v":15441,"vw":83.452578},{"c":83.7,"h":83.94,"l":83.44,"n":223,"o":83.45,"t":"2026-09-29T17:30:00Z","v":10248,"vw":83.693556},{"c":84.5013,"h":84.79,"l":83.54,"n":268,"o":83.94,"t":"2026-09-29T17:45:00Z","v":17784,"vw":84.358752},{"c":84.15,"h":85.335,"l":84.15,"n":336,"o":84.99,"t":"2026-09-29T18:00:00Z","v":16566,"vw":84.959611},{"c":84.505,"h":84.615,"l":84.25,"n":177,"o":84.48,"t":"2026-09-29T18:15:00Z","v":7139,"vw":84.493826},{"c":84.62,"h":84.81,"l":84.12,"n":171,"o":84.505,"t":"2026-09-29T18:30:00Z","v":8302,"vw":84.441177},{"c":84.42,"h":84.82,"l":84.4,"n":220,"o":84.4,"t":"2026-09-29T18:45:00Z","v":10531,"vw":84.685436},{"c":84.28,"h":84.64,"l":84.28,"n":176,"o":84.625,"t":"2026-09-29T19:00:00Z","v":6845,"vw":84.537349},{"c":84.5,"h":84.5,"l":84.145,"n":167,"o":84.195,"t":"2026-09-29T19:15:00Z","v":7304,"vw":84.321915},{"c":83.88,"h":84.5,"l":83.65,"n":429,"o":84.39,"t":"2026-09-29T19:30:00Z","v":16441,"vw":84.230746},{"c":84.375,"h":84.375,"l":83.59,"n":1013,"o":83.64,"t":"2026-09-29T19:45:00Z","v":38696,"vw":83.990695},{"c":84.15,"h":84.15,"l":84.15,"n":16,"o":84.15,"t":"2026-09-29T20:00:00Z","v":26360,"vw":84.15},{"c":84.15,"h":84.15,"l":84.15,"n":1,"o":84.15,"t":"2026-09-29T20:15:00Z","v":870,"vw":84.15},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-09-30T11:00:00Z","v":106,"vw":92},{"c":85,"h":85,"l":85,"n":3,"o":85,"t":"2026-09-30T12:45:00Z","v":301,"vw":85},{"c":83.8,"h":85.525,"l":83.8,"n":260,"o":84.46,"t":"2026-09-30T13:30:00Z","v":6862,"vw":84.225226},{"c":84.4,"h":85.3699,"l":83.5,"n":146,"o":83.615,"t":"2026-09-30T13:45:00Z","v":2958,"vw":84.209937},{"c":84.7,"h":85,"l":84.07,"n":642,"o":84.07,"t":"2026-09-30T14:00:00Z","v":21338,"vw":84.492296},{"c":84.42,"h":85.74,"l":84.4001,"n":372,"o":85,"t":"2026-09-30T14:15:00Z","v":7577,"vw":85.044966},{"c":85.025,"h":85.025,"l":84.5746,"n":58,"o":84.5746,"t":"2026-09-30T14:30:00Z","v":2096,"vw":84.750039},{"c":85,"h":85.02,"l":85,"n":23,"o":85.02,"t":"2026-09-30T14:45:00Z","v":765,"vw":85.003333},{"c":86.705,"h":87.28,"l":85.1956,"n":369,"o":85.395,"t":"2026-09-30T15:00:00Z","v":24255,"vw":86.269943},{"c":86.715,"h":87.28,"l":86.2607,"n":143,"o":86.2607,"t":"2026-09-30T15:15:00Z","v":8740,"vw":86.896425},{"c":86.03,"h":86.78,"l":86.03,"n":121,"o":86.72,"t":"2026-09-30T15:30:00Z","v":5196,"vw":86.352841},{"c":86.125,"h":86.56,"l":85.9161,"n":74,"o":86.43,"t":"2026-09-30T15:45:00Z","v":3276,"vw":86.294091},{"c":86.475,"h":86.94,"l":86.13,"n":122,"o":86.45,"t":"2026-09-30T16:00:00Z","v":5104,"vw":86.521851},{"c":85.735,"h":86.635,"l":85.735,"n":80,"o":86.635,"t":"2026-09-30T16:15:00Z","v":2918,"vw":86.091923},{"c":86.6174,"h":86.79,"l":85.69,"n":196,"o":86.01,"t":"2026-09-30T16:30:00Z","v":10823,"vw":86.399649},{"c":86.18,"h":86.76,"l":86.18,"n":130,"o":86.5,"t":"2026-09-30T16:45:00Z","v":4621,"vw":86.528843},{"c":86.115,"h":86.3639,"l":86.0099,"n":109,"o":86.18,"t":"2026-09-30T17:00:00Z","v":4958,"vw":86.191989},{"c":85.5892,"h":86.075,"l":85.5714,"n":162,"o":86.075,"t":"2026-09-30T17:15:00Z","v":6155,"vw":85.81891},{"c":86.57,"h":86.57,"l":85.5087,"n":139,"o":85.9,"t":"2026-09-30T17:30:00Z","v":6755,"vw":86.098532},{"c":86.1001,"h":86.55,"l":85.8592,"n":174,"o":85.9717,"t":"2026-09-30T17:45:00Z","v":10758,"vw":86.192179},{"c":86.085,"h":86.42,"l":85.9144,"n":87,"o":86.12,"t":"2026-09-30T18:00:00Z","v":5194,"vw":86.179157},{"c":85.97,"h":86.4,"l":85.965,"n":130,"o":86.26,"t":"2026-09-30T18:15:00Z","v":4605,"vw":86.124164},{"c":85.9055,"h":86.17,"l":85.8497,"n":117,"o":86.035,"t":"2026-09-30T18:30:00Z","v":2573,"vw":86.015729},{"c":86.26,"h":86.4,"l":86.095,"n":136,"o":86.15,"t":"2026-09-30T18:45:00Z","v":4290,"vw":86.265065},{"c":85.94,"h":86.265,"l":85.93,"n":214,"o":86.265,"t":"2026-09-30T19:00:00Z","v":8000,"vw":86.143476},{"c":85.3,"h":85.95,"l":85.3,"n":177,"o":85.9,"t":"2026-09-30T19:15:00Z","v":5416,"vw":85.565495},{"c":84.75,"h":85.73,"l":84.75,"n":317,"o":85.195,"t":"2026-09-30T19:30:00Z","v":12681,"vw":85.366845},{"c":84.51,"h":85.1,"l":84.03,"n":854,"o":84.75,"t":"2026-09-30T19:45:00Z","v":32088,"vw":84.514179},{"c":83.9917,"h":84.7947,"l":83.9917,"n":17,"o":84.53,"t":"2026-09-30T20:00:00Z","v":96316,"vw":84.529763},{"c":84.53,"h":84.53,"l":84.53,"n":2,"o":84.53,"t":"2026-09-30T20:15:00Z","v":1741,"vw":84.53},{"c":83.96,"h":85.8,"l":83.96,"n":134,"o":85.8,"t":"2026-10-01T13:30:00Z","v":7680,"vw":85.279537},{"c":85,"h":85.05,"l":82.78,"n":383,"o":84.47,"t":"2026-10-01T13:45:00Z","v":11317,"vw":84.384505},{"c":85.4,"h":85.8,"l":84,"n":165,"o":85.07,"t":"2026-10-01T14:00:00Z","v":6808,"vw":84.878229},{"c":85.77,"h":85.77,"l":84.7756,"n":61,"o":85.65,"t":"2026-10-01T14:15:00Z","v":2144,"vw":85.318453},{"c":86.74,"h":86.98,"l":85.36,"n":201,"o":85.695,"t":"2026-10-01T14:30:00Z","v":13580,"vw":86.542493},{"c":86.355,"h":87.5,"l":86.12,"n":268,"o":87.18,"t":"2026-10-01T14:45:00Z","v":15521,"vw":86.682607},{"c":85.7504,"h":86.24,"l":85.7504,"n":110,"o":86.1,"t":"2026-10-01T15:00:00Z","v":4903,"vw":85.984439},{"c":86.3475,"h":86.66,"l":86.0261,"n":200,"o":86.12,"t":"2026-10-01T15:15:00Z","v":8441,"vw":86.413326},{"c":85.97,"h":86.02,"l":85.79,"n":80,"o":86.02,"t":"2026-10-01T15:30:00Z","v":2174,"vw":85.935714},{"c":86.225,"h":86.59,"l":85.83,"n":144,"o":86,"t":"2026-10-01T15:45:00Z","v":5872,"vw":86.229752},{"c":86.75,"h":86.96,"l":86.2489,"n":164,"o":86.6,"t":"2026-10-01T16:00:00Z","v":7722,"vw":86.712183},{"c":87.4,"h":87.4,"l":86.77,"n":71,"o":86.77,"t":"2026-10-01T16:15:00Z","v":2584,"vw":87.077692},{"c":86.87,"h":87.5,"l":86.87,"n":55,"o":87.49,"t":"2026-10-01T16:30:00Z","v":1415,"vw":87.238873},{"c":86.41,"h":86.925,"l":86.41,"n":56,"o":86.86,"t":"2026-10-01T16:45:00Z","v":1789,"vw":86.658907},{"c":86.34,"h":86.72,"l":86.24,"n":158,"o":86.27,"t":"2026-10-01T17:00:00Z","v":4502,"vw":86.51187},{"c":87.76,"h":87.76,"l":86.26,"n":174,"o":86.29,"t":"2026-10-01T17:15:00Z","v":6024,"vw":87.101025},{"c":87.36,"h":88,"l":87.33,"n":136,"o":88,"t":"2026-10-01T17:30:00Z","v":3872,"vw":87.518158},{"c":86.55,"h":87.525,"l":86.55,"n":84,"o":87.525,"t":"2026-10-01T17:45:00Z","v":2639,"vw":86.941875},{"c":86.28,"h":86.685,"l":86.23,"n":104,"o":86.685,"t":"2026-10-01T18:00:00Z","v":2591,"vw":86.487857},{"c":86.715,"h":86.715,"l":86.43,"n":56,"o":86.43,"t":"2026-10-01T18:15:00Z","v":1481,"vw":86.627941},{"c":86.265,"h":86.61,"l":86.265,"n":92,"o":86.43,"t":"2026-10-01T18:30:00Z","v":3955,"vw":86.494913},{"c":86.615,"h":87,"l":86.5,"n":22,"o":87,"t":"2026-10-01T18:45:00Z","v":761,"vw":86.632408},{"c":86.64,"h":86.99,"l":86.29,"n":79,"o":86.43,"t":"2026-10-01T19:00:00Z","v":3581,"vw":86.5885},{"c":86.05,"h":86.39,"l":86,"n":193,"o":86.34,"t":"2026-10-01T19:15:00Z","v":8592,"vw":86.190149},{"c":85.695,"h":86.26,"l":85.64,"n":248,"o":86.01,"t":"2026-10-01T19:30:00Z","v":5607,"vw":85.881742},{"c":86.14,"h":86.14,"l":85.64,"n":850,"o":85.675,"t":"2026-10-01T19:45:00Z","v":22836,"vw":85.826095},{"c":85.97,"h":85.97,"l":85.97,"n":10,"o":85.97,"t":"2026-10-01T20:00:00Z","v":13080,"vw":85.97},{"c":87.7,"h":87.7,"l":86.0262,"n":405,"o":87.49,"t":"2026-10-02T13:30:00Z","v":10653,"vw":87.188146},{"c":87.8,"h":88.19,"l":86.4311,"n":497,"o":87.78,"t":"2026-10-02T13:45:00Z","v":13400,"vw":87.676459},{"c":86.94,"h":88.1,"l":86.92,"n":350,"o":88.1,"t":"2026-10-02T14:00:00Z","v":9077,"vw":87.666214},{"c":86.845,"h":87.13,"l":86.5175,"n":142,"o":87,"t":"2026-10-02T14:15:00Z","v":6257,"vw":86.868362},{"c":86.6811,"h":87.13,"l":86.65,"n":60,"o":86.715,"t":"2026-10-02T14:30:00Z","v":2565,"vw":86.896089},{"c":86.91,"h":87.27,"l":86.87,"n":206,"o":86.87,"t":"2026-10-02T14:45:00Z","v":7290,"vw":87.014506},{"c":86.0067,"h":86.83,"l":86.005,"n":162,"o":86.83,"t":"2026-10-02T15:00:00Z","v":6087,"vw":86.192808},{"c":86.1,"h":86.77,"l":86.1,"n":47,"o":86.77,"t":"2026-10-02T15:15:00Z","v":1256,"vw":86.368148},{"c":86.65,"h":86.97,"l":86.44,"n":130,"o":86.445,"t":"2026-10-02T15:30:00Z","v":4283,"vw":86.763358},{"c":86.53,"h":86.7551,"l":86.53,"n":53,"o":86.75,"t":"2026-10-02T15:45:00Z","v":1576,"vw":86.607871},{"c":86.4619,"h":86.95,"l":86.4619,"n":56,"o":86.55,"t":"2026-10-02T16:00:00Z","v":2697,"vw":86.772188},{"c":86.15,"h":86.28,"l":86.005,"n":158,"o":86.28,"t":"2026-10-02T16:15:00Z","v":5166,"vw":86.145741},{"c":85.9,"h":86.03,"l":85.82,"n":55,"o":86,"t":"2026-10-02T16:30:00Z","v":2055,"vw":85.916392},{"c":86.03,"h":86.03,"l":85.5513,"n":104,"o":85.94,"t":"2026-10-02T16:45:00Z","v":3094,"vw":85.815955},{"c":86.155,"h":86.43,"l":85.7611,"n":121,"o":86.37,"t":"2026-10-02T17:00:00Z","v":3681,"vw":86.176318},{"c":85.705,"h":86.015,"l":85.5612,"n":94,"o":85.6,"t":"2026-10-02T17:15:00Z","v":3091,"vw":85.703077},{"c":85.95,"h":86.18,"l":85.5938,"n":102,"o":85.75,"t":"2026-10-02T17:30:00Z","v":3652,"vw":85.906566},{"c":86.45,"h":86.51,"l":85.9498,"n":127,"o":85.985,"t":"2026-10-02T17:45:00Z","v":4990,"vw":86.126728},{"c":86.58,"h":86.67,"l":86.315,"n":120,"o":86.36,"t":"2026-10-02T18:00:00Z","v":3868,"vw":86.4878},{"c":86.165,"h":86.35,"l":85.88,"n":131,"o":86.35,"t":"2026-10-02T18:15:00Z","v":4217,"vw":86.081025},{"c":86.08,"h":86.08,"l":86.08,"n":20,"o":86.08,"t":"2026-10-02T18:30:00Z","v":664,"vw":86.08},{"c":86.075,"h":86.11,"l":85.985,"n":31,"o":86,"t":"2026-10-02T18:45:00Z","v":1260,"vw":86.03349},{"c":86.055,"h":86.23,"l":85.82,"n":154,"o":86.085,"t":"2026-10-02T19:00:00Z","v":4709,"vw":86.004167},{"c":85.8113,"h":86.08,"l":85.8113,"n":108,"o":86.08,"t":"2026-10-02T19:15:00Z","v":3234,"vw":85.940906},{"c":85.96,"h":86.3,"l":85.89,"n":197,"o":86.0425,"t":"2026-10-02T19:30:00Z","v":5700,"vw":86.076036},{"c":85.87,"h":86.13,"l":85.76,"n":722,"o":85.86,"t":"2026-10-02T19:45:00Z","v":18709,"vw":85.975708},{"c":86.03,"h":86.03,"l":86.03,"n":14,"o":86.03,"t":"2026-10-02T20:00:00Z","v":22736,"vw":86.03},{"c":85.17,"h":86.5793,"l":83.67,"n":249,"o":85.69,"t":"2026-10-05T13:30:00Z","v":11597,"vw":84.995684},{"c":85.4109,"h":86.69,"l":85.2701,"n":311,"o":85.93,"t":"2026-10-05T13:45:00Z","v":13442,"vw":85.927162},{"c":84.85,"h":85.785,"l":84.84,"n":96,"o":85.3,"t":"2026-10-05T14:00:00Z","v":3350,"vw":85.061064},{"c":84.57,"h":85.66,"l":84.5,"n":398,"o":84.66,"t":"2026-10-05T14:15:00Z","v":20326,"vw":85.256038},{"c":84.2101,"h":85.13,"l":84.0078,"n":637,"o":85.13,"t":"2026-10-05T14:30:00Z","v":24933,"vw":84.610957},{"c":84.77,"h":85.07,"l":84.1062,"n":575,"o":85.06,"t":"2026-10-05T14:45:00Z","v":24823,"vw":84.595676},{"c":84.4084,"h":84.85,"l":84.14,"n":495,"o":84.595,"t":"2026-10-05T15:00:00Z","v":25687,"vw":84.428075},{"c":84.13,"h":84.8041,"l":84.08,"n":573,"o":84.52,"t":"2026-10-05T15:15:00Z","v":29716,"vw":84.396404},{"c":84.4148,"h":84.6694,"l":84.0638,"n":615,"o":84.61,"t":"2026-10-05T15:30:00Z","v":34445,"vw":84.336826},{"c":84.89,"h":84.93,"l":84.34,"n":550,"o":84.3957,"t":"2026-10-05T15:45:00Z","v":27553,"vw":84.635366},{"c":84.69,"h":84.89,"l":84.3,"n":389,"o":84.89,"t":"2026-10-05T16:00:00Z","v":22765,"vw":84.537394},{"c":84.5414,"h":84.92,"l":84.3323,"n":335,"o":84.4872,"t":"2026-10-05T16:15:00Z","v":20442,"vw":84.560124},{"c":84.72,"h":84.72,"l":84.3172,"n":221,"o":84.6301,"t":"2026-10-05T16:30:00Z","v":9952,"vw":84.509308},{"c":84.9363,"h":85.44,"l":84.5925,"n":397,"o":84.66,"t":"2026-10-05T16:45:00Z","v":22474,"vw":84.99566},{"c":84.9602,"h":85.47,"l":84.925,"n":200,"o":85.185,"t":"2026-10-05T17:00:00Z","v":9040,"vw":85.107036},{"c":85.3056,"h":85.5,"l":85.0455,"n":424,"o":85.22,"t":"2026-10-05T17:15:00Z","v":20380,"vw":85.226357},{"c":86,"h":86,"l":85.27,"n":127,"o":85.495,"t":"2026-10-05T17:30:00Z","v":8400,"vw":85.62207},{"c":86.0401,"h":86.205,"l":85.6026,"n":330,"o":85.6026,"t":"2026-10-05T17:45:00Z","v":20393,"vw":85.787068},{"c":85.4512,"h":86.06,"l":85.4512,"n":320,"o":85.8797,"t":"2026-10-05T18:00:00Z","v":18157,"vw":85.779885},{"c":84.6404,"h":85.455,"l":84.5527,"n":376,"o":85.44,"t":"2026-10-05T18:15:00Z","v":25544,"vw":84.966555},{"c":84.7774,"h":85.07,"l":84.6327,"n":298,"o":84.79,"t":"2026-10-05T18:30:00Z","v":18184,"vw":84.808733},{"c":85.385,"h":85.5387,"l":85.11,"n":332,"o":85.11,"t":"2026-10-05T18:45:00Z","v":23059,"vw":85.326829},{"c":85.7066,"h":86.13,"l":85.2826,"n":434,"o":85.2826,"t":"2026-10-05T19:00:00Z","v":24029,"vw":85.779401},{"c":85.6819,"h":86.3,"l":85.3879,"n":426,"o":86.075,"t":"2026-10-05T19:15:00Z","v":28601,"vw":85.84968},{"c":85.1749,"h":85.85,"l":85.0635,"n":485,"o":85.4944,"t":"2026-10-05T19:30:00Z","v":23604,"vw":85.533919},{"c":85.59,"h":85.62,"l":84.6175,"n":1128,"o":85.34,"t":"2026-10-05T19:45:00Z","v":46629,"vw":85.219682},{"c":85.46,"h":85.46,"l":85.46,"n":11,"o":85.46,"t":"2026-10-05T20:00:00Z","v":27578,"vw":85.46},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-06T08:00:00Z","v":131,"vw":86},{"c":86.08,"h":86.08,"l":86.08,"n":2,"o":86.08,"t":"2026-10-06T09:45:00Z","v":120,"vw":86.08},{"c":86.9312,"h":86.9312,"l":86.9312,"n":2,"o":86.9312,"t":"2026-10-06T13:00:00Z","v":251,"vw":86.9312},{"c":86.7,"h":87.4,"l":85.8211,"n":204,"o":86.6,"t":"2026-10-06T13:30:00Z","v":11066,"vw":86.581393},{"c":87.505,"h":88,"l":86.56,"n":245,"o":86.96,"t":"2026-10-06T13:45:00Z","v":11713,"vw":87.403761},{"c":86.9,"h":87.97,"l":86.9,"n":209,"o":87.5051,"t":"2026-10-06T14:00:00Z","v":8479,"vw":87.496774},{"c":86.9,"h":86.9,"l":86.46,"n":96,"o":86.64,"t":"2026-10-06T14:15:00Z","v":3108,"vw":86.648976},{"c":86.17,"h":86.69,"l":85.96,"n":105,"o":86.64,"t":"2026-10-06T14:30:00Z","v":3369,"vw":86.344395},{"c":86.4,"h":86.4,"l":85.76,"n":49,"o":85.8894,"t":"2026-10-06T14:45:00Z","v":1966,"vw":86.098589},{"c":86.6601,"h":87.18,"l":86.1254,"n":127,"o":86.56,"t":"2026-10-06T15:00:00Z","v":6698,"vw":86.849808},{"c":86.7,"h":87.15,"l":86.36,"n":149,"o":87.14,"t":"2026-10-06T15:15:00Z","v":4371,"vw":86.709579},{"c":86.265,"h":86.65,"l":86.16,"n":103,"o":86.5413,"t":"2026-10-06T15:30:00Z","v":4367,"vw":86.41227},{"c":86.27,"h":86.47,"l":86.065,"n":153,"o":86.1,"t":"2026-10-06T15:45:00Z","v":5993,"vw":86.234396},{"c":85.99,"h":86.39,"l":85.99,"n":39,"o":86.39,"t":"2026-10-06T16:00:00Z","v":1735,"vw":86.126667},{"c":85.82,"h":86.02,"l":85.81,"n":61,"o":86.02,"t":"2026-10-06T16:15:00Z","v":1438,"vw":85.95},{"c":86.11,"h":86.11,"l":85.685,"n":96,"o":85.685,"t":"2026-10-06T16:30:00Z","v":2702,"vw":85.873333},{"c":86.04,"h":86.93,"l":86.04,"n":168,"o":86.31,"t":"2026-10-06T16:45:00Z","v":7330,"vw":86.446888},{"c":87.065,"h":87.16,"l":86.0601,"n":208,"o":86.3951,"t":"2026-10-06T17:00:00Z","v":8329,"vw":86.890187},{"c":87.63,"h":87.63,"l":87.02,"n":63,"o":87.05,"t":"2026-10-06T17:15:00Z","v":1854,"vw":87.273571},{"c":87.73,"h":88.5,"l":87.61,"n":247,"o":87.61,"t":"2026-10-06T17:30:00Z","v":9505,"vw":87.930166},{"c":87.65,"h":87.915,"l":87.65,"n":70,"o":87.9,"t":"2026-10-06T17:45:00Z","v":2012,"vw":87.812784},{"c":87.525,"h":87.86,"l":87.525,"n":103,"o":87.86,"t":"2026-10-06T18:00:00Z","v":3524,"vw":87.693971},{"c":87.505,"h":87.515,"l":87.31,"n":32,"o":87.515,"t":"2026-10-06T18:15:00Z","v":1029,"vw":87.411352},{"c":87.52,"h":87.52,"l":87.51,"n":19,"o":87.51,"t":"2026-10-06T18:30:00Z","v":1011,"vw":87.517143},{"c":88.025,"h":88.25,"l":87.525,"n":127,"o":87.525,"t":"2026-10-06T18:45:00Z","v":2777,"vw":87.95115},{"c":87.62,"h":87.91,"l":87.62,"n":89,"o":87.91,"t":"2026-10-06T19:00:00Z","v":3453,"vw":87.840263},{"c":87.62,"h":87.83,"l":87.5038,"n":80,"o":87.83,"t":"2026-10-06T19:15:00Z","v":3260,"vw":87.588433},{"c":87.545,"h":87.8,"l":87.33,"n":340,"o":87.58,"t":"2026-10-06T19:30:00Z","v":11725,"vw":87.497766},{"c":87.14,"h":87.6007,"l":87.065,"n":876,"o":87.6007,"t":"2026-10-06T19:45:00Z","v":32151,"vw":87.316646},{"c":88,"h":88,"l":87.13,"n":14,"o":87.13,"t":"2026-10-06T20:00:00Z","v":20530,"vw":87.134378},{"c":86.0932,"h":86.0932,"l":86.0932,"n":1,"o":86.0932,"t":"2026-10-07T12:45:00Z","v":246,"vw":86.0932},{"c":85.5,"h":86,"l":85.5,"n":13,"o":86,"t":"2026-10-07T13:15:00Z","v":714,"vw":85.9},{"c":86.15,"h":86.715,"l":84.9,"n":307,"o":85.68,"t":"2026-10-07T13:30:00Z","v":14662,"vw":85.532131},{"c":85.0779,"h":85.725,"l":84.9,"n":165,"o":85.63,"t":"2026-10-07T13:45:00Z","v":8220,"vw":85.295366},{"c":84.75,"h":84.775,"l":84,"n":223,"o":84.72,"t":"2026-10-07T14:00:00Z","v":5350,"vw":84.555116},{"c":85.235,"h":85.235,"l":84.495,"n":104,"o":84.5,"t":"2026-10-07T14:15:00Z","v":2813,"vw":84.76887},{"c":84.18,"h":84.78,"l":84.18,"n":228,"o":84.71,"t":"2026-10-07T14:30:00Z","v":10133,"vw":84.519693},{"c":83.14,"h":84.08,"l":83.14,"n":213,"o":84,"t":"2026-10-07T14:45:00Z","v":10001,"vw":83.598626},{"c":84.25,"h":84.66,"l":82.4,"n":294,"o":83.295,"t":"2026-10-07T15:00:00Z","v":20906,"vw":83.111488},{"c":83.7,"h":84.51,"l":83.425,"n":110,"o":84.51,"t":"2026-10-07T15:15:00Z","v":4351,"vw":83.926538},{"c":83.28,"h":84,"l":83.28,"n":150,"o":83.3,"t":"2026-10-07T15:30:00Z","v":6437,"vw":83.552819},{"c":83.3046,"h":83.67,"l":83,"n":133,"o":83.325,"t":"2026-10-07T15:45:00Z","v":4062,"vw":83.356679},{"c":82.91,"h":83.195,"l":82.91,"n":100,"o":83.145,"t":"2026-10-07T16:00:00Z","v":5319,"vw":83.111357},{"c":82.365,"h":82.8,"l":82.365,"n":131,"o":82.77,"t":"2026-10-07T16:15:00Z","v":3413,"vw":82.589755},{"c":81.63,"h":82.34,"l":81.52,"n":105,"o":82.16,"t":"2026-10-07T16:30:00Z","v":2555,"vw":81.805023},{"c":81.07,"h":81.7,"l":80.761,"n":330,"o":81.54,"t":"2026-10-07T16:45:00Z","v":18976,"vw":81.395095},{"c":81.56,"h":81.91,"l":81.07,"n":348,"o":81.07,"t":"2026-10-07T17:00:00Z","v":11728,"vw":81.704248},{"c":81.215,"h":81.52,"l":81.07,"n":131,"o":81.52,"t":"2026-10-07T17:15:00Z","v":4158,"vw":81.340151},{"c":80.06,"h":81,"l":80.05,"n":329,"o":81,"t":"2026-10-07T17:30:00Z","v":9015,"vw":80.587116},{"c":79.745,"h":80.17,"l":79.7,"n":252,"o":80.03,"t":"2026-10-07T17:45:00Z","v":8099,"vw":79.990141},{"c":79.79,"h":80.25,"l":79.69,"n":201,"o":79.83,"t":"2026-10-07T18:00:00Z","v":7965,"vw":80.046143},{"c":79.52,"h":80,"l":79.3601,"n":244,"o":79.99,"t":"2026-10-07T18:15:00Z","v":12375,"vw":79.879018},{"c":79.9,"h":79.9,"l":79.38,"n":194,"o":79.81,"t":"2026-10-07T18:30:00Z","v":7585,"vw":79.721076},{"c":79.4994,"h":80.22,"l":79.44,"n":141,"o":79.9,"t":"2026-10-07T18:45:00Z","v":8869,"vw":79.821856},{"c":79.413,"h":79.87,"l":79.2551,"n":214,"o":79.2551,"t":"2026-10-07T19:00:00Z","v":9996,"vw":79.538442},{"c":79.73,"h":80.06,"l":79.231,"n":262,"o":79.55,"t":"2026-10-07T19:15:00Z","v":8871,"vw":79.755685},{"c":79.56,"h":79.85,"l":79.43,"n":425,"o":79.7101,"t":"2026-10-07T19:30:00Z","v":14825,"vw":79.763777},{"c":79.01,"h":79.64,"l":78.8,"n":1479,"o":79.56,"t":"2026-10-07T19:45:00Z","v":47169,"vw":79.17666},{"c":79.15,"h":79.15,"l":79.15,"n":9,"o":79.15,"t":"2026-10-07T20:00:00Z","v":20936,"vw":79.15},{"c":79.8656,"h":79.8656,"l":79.8656,"n":1,"o":79.8656,"t":"2026-10-07T22:00:00Z","v":100,"vw":79.8656},{"c":78.38,"h":78.38,"l":78.38,"n":5,"o":78.38,"t":"2026-10-08T08:00:00Z","v":143,"vw":78.38},{"c":78.505,"h":79,"l":76.77,"n":202,"o":77.96,"t":"2026-10-08T13:30:00Z","v":9862,"vw":77.665128},{"c":77.66,"h":78.5086,"l":77.3061,"n":339,"o":78.495,"t":"2026-10-08T13:45:00Z","v":10396,"vw":78.060227},{"c":77.4522,"h":77.7,"l":77.2588,"n":85,"o":77.2588,"t":"2026-10-08T14:00:00Z","v":3840,"vw":77.397412},{"c":78.01,"h":78.36,"l":77.3501,"n":186,"o":77.625,"t":"2026-10-08T14:15:00Z","v":8748,"vw":77.922648},{"c":77.99,"h":78.96,"l":77.99,"n":141,"o":78.53,"t":"2026-10-08T14:30:00Z","v":7244,"vw":78.377778},{"c":77.26,"h":77.98,"l":77.26,"n":216,"o":77.93,"t":"2026-10-08T14:45:00Z","v":7922,"vw":77.713004},{"c":77.16,"h":77.26,"l":77.16,"n":41,"o":77.26,"t":"2026-10-08T15:00:00Z","v":794,"vw":77.220784},{"c":76.7,"h":77.14,"l":76.7,"n":138,"o":77.13,"t":"2026-10-08T15:15:00Z","v":5201,"vw":77.027951},{"c":76.585,"h":77,"l":76.2964,"n":150,"o":76.7,"t":"2026-10-08T15:30:00Z","v":5995,"vw":76.573582},{"c":77.13,"h":77.2,"l":76.17,"n":212,"o":76.585,"t":"2026-10-08T15:45:00Z","v":7860,"vw":76.737583},{"c":77,"h":77,"l":76.99,"n":42,"o":76.99,"t":"2026-10-08T16:00:00Z","v":1320,"vw":76.995},{"c":77.1,"h":78.06,"l":76.8601,"n":218,"o":76.8601,"t":"2026-10-08T16:15:00Z","v":8716,"vw":77.610228},{"c":76.79,"h":77.2094,"l":76.79,"n":32,"o":77,"t":"2026-10-08T16:30:00Z","v":1034,"vw":77.051945},{"c":75.64,"h":76.64,"l":75.64,"n":229,"o":76.64,"t":"2026-10-08T16:45:00Z","v":9138,"vw":76.066612},{"c":76.45,"h":76.45,"l":75.58,"n":120,"o":75.98,"t":"2026-10-08T17:00:00Z","v":4185,"vw":75.740863},{"c":75.58,"h":76.72,"l":75.5133,"n":175,"o":76.72,"t":"2026-10-08T17:15:00Z","v":5175,"vw":76.206465},{"c":75.69,"h":75.69,"l":75.33,"n":101,"o":75.6025,"t":"2026-10-08T17:30:00Z","v":2953,"vw":75.55539},{"c":75.62,"h":75.64,"l":75.48,"n":86,"o":75.495,"t":"2026-10-08T17:45:00Z","v":1599,"vw":75.553},{"c":75.97,"h":76,"l":75.34,"n":291,"o":75.61,"t":"2026-10-08T18:00:00Z","v":9184,"vw":75.820173},{"c":76.47,"h":76.47,"l":76.02,"n":117,"o":76.195,"t":"2026-10-08T18:15:00Z","v":4159,"vw":76.353219},{"c":75.45,"h":76.47,"l":75.19,"n":156,"o":76.47,"t":"2026-10-08T18:30:00Z","v":4965,"vw":75.55274},{"c":75.28,"h":75.51,"l":75.01,"n":220,"o":75.5,"t":"2026-10-08T18:45:00Z","v":13133,"vw":75.300653},{"c":74.91,"h":75.4,"l":74.72,"n":299,"o":75.21,"t":"2026-10-08T19:00:00Z","v":9998,"vw":75.071141},{"c":74.15,"h":74.97,"l":74.08,"n":476,"o":74.97,"t":"2026-10-08T19:15:00Z","v":31176,"vw":74.634438},{"c":74.88,"h":74.88,"l":73.6701,"n":604,"o":74.09,"t":"2026-10-08T19:30:00Z","v":26467,"vw":74.128761},{"c":74.53,"h":75.47,"l":74.37,"n":1078,"o":74.705,"t":"2026-10-08T19:45:00Z","v":46256,"vw":74.768881},{"c":74.72,"h":74.72,"l":74.72,"n":14,"o":74.72,"t":"2026-10-08T20:00:00Z","v":26666,"vw":74.72},{"c":74.72,"h":74.72,"l":74.72,"n":1,"o":74.72,"t":"2026-10-08T20:30:00Z","v":100,"vw":74.72},{"c":75,"h":75,"l":75,"n":4,"o":75,"t":"2026-10-09T13:15:00Z","v":245,"vw":75},{"c":73.985,"h":76.7799,"l":73.985,"n":207,"o":74.72,"t":"2026-10-09T13:30:00Z","v":11811,"vw":75.171324},{"c":74.525,"h":75.85,"l":73.2099,"n":142,"o":73.91,"t":"2026-10-09T13:45:00Z","v":4508,"vw":74.198432},{"c":74.89,"h":75.1529,"l":73.93,"n":605,"o":74.2636,"t":"2026-10-09T14:00:00Z","v":11730,"vw":74.349905},{"c":74.735,"h":75.015,"l":74.72,"n":64,"o":74.91,"t":"2026-10-09T14:15:00Z","v":2059,"vw":74.833444},{"c":75.535,"h":75.72,"l":75.06,"n":266,"o":75.08,"t":"2026-10-09T14:30:00Z","v":3593,"vw":75.309481},{"c":75.65,"h":76.25,"l":75.5,"n":216,"o":76.25,"t":"2026-10-09T14:45:00Z","v":3581,"vw":75.695877},{"c":76.15,"h":76.695,"l":75.75,"n":658,"o":75.75,"t":"2026-10-09T15:00:00Z","v":8641,"vw":76.232778},{"c":75.98,"h":76.5,"l":75.98,"n":137,"o":76.07,"t":"2026-10-09T15:15:00Z","v":3173,"vw":76.20481},{"c":75.72,"h":76.3954,"l":75.71,"n":136,"o":76.175,"t":"2026-10-09T15:30:00Z","v":5410,"vw":76.161554},{"c":75.84,"h":75.85,"l":75.4284,"n":75,"o":75.72,"t":"2026-10-09T15:45:00Z","v":3250,"vw":75.658345},{"c":76.11,"h":76.11,"l":75.74,"n":107,"o":75.87,"t":"2026-10-09T16:00:00Z","v":6067,"vw":75.928085},{"c":75.98,"h":75.98,"l":75.73,"n":69,"o":75.84,"t":"2026-10-09T16:15:00Z","v":1482,"vw":75.868889},{"c":75.915,"h":76.44,"l":75.494,"n":77,"o":75.494,"t":"2026-10-09T16:30:00Z","v":5125,"vw":76.105614},{"c":75.65,"h":75.97,"l":75.65,"n":78,"o":75.96,"t":"2026-10-09T16:45:00Z","v":2212,"vw":75.816039},{"c":75.58,"h":75.68,"l":75.365,"n":212,"o":75.68,"t":"2026-10-09T17:00:00Z","v":2997,"vw":75.567143},{"c":75.81,"h":75.81,"l":75.81,"n":12,"o":75.81,"t":"2026-10-09T17:15:00Z","v":180,"vw":75.81},{"c":75.82,"h":75.9225,"l":75.82,"n":49,"o":75.9,"t":"2026-10-09T17:30:00Z","v":946,"vw":75.876818},{"c":75.77,"h":75.89,"l":75.52,"n":191,"o":75.8,"t":"2026-10-09T17:45:00Z","v":4849,"vw":75.683812},{"c":75.83,"h":75.83,"l":75.57,"n":92,"o":75.57,"t":"2026-10-09T18:00:00Z","v":1507,"vw":75.734203},{"c":75.67,"h":75.89,"l":75.65,"n":40,"o":75.89,"t":"2026-10-09T18:15:00Z","v":2364,"vw":75.745135},{"c":75.33,"h":75.55,"l":74.99,"n":168,"o":75.55,"t":"2026-10-09T18:30:00Z","v":6796,"vw":75.208175},{"c":75.13,"h":75.63,"l":75.13,"n":68,"o":75.43,"t":"2026-10-09T18:45:00Z","v":2268,"vw":75.47678},{"c":75.38,"h":75.38,"l":75.025,"n":132,"o":75.22,"t":"2026-10-09T19:00:00Z","v":6450,"vw":75.147073},{"c":75.43,"h":75.43,"l":75.39,"n":20,"o":75.39,"t":"2026-10-09T19:15:00Z","v":683,"vw":75.418},{"c":75.395,"h":75.595,"l":75.395,"n":90,"o":75.425,"t":"2026-10-09T19:30:00Z","v":2560,"vw":75.45454},{"c":75.09,"h":75.47,"l":74.88,"n":877,"o":75.4,"t":"2026-10-09T19:45:00Z","v":38981,"vw":75.080208},{"c":75.09,"h":75.09,"l":75.09,"n":12,"o":75.09,"t":"2026-10-09T20:00:00Z","v":20296,"vw":75.09},{"c":75.225,"h":75.32,"l":72.51,"n":285,"o":74.24,"t":"2026-10-12T13:30:00Z","v":14193,"vw":73.915065},{"c":74.05,"h":75.155,"l":73.74,"n":154,"o":74.415,"t":"2026-10-12T13:45:00Z","v":6503,"vw":74.332842},{"c":74.03,"h":74.48,"l":73.52,"n":221,"o":74.09,"t":"2026-10-12T14:00:00Z","v":6342,"vw":74.083147},{"c":74.2718,"h":74.71,"l":74.1,"n":202,"o":74.71,"t":"2026-10-12T14:15:00Z","v":6223,"vw":74.387216},{"c":74.47,"h":74.65,"l":74.0913,"n":105,"o":74.37,"t":"2026-10-12T14:30:00Z","v":3827,"vw":74.201008},{"c":74.78,"h":74.78,"l":74.17,"n":120,"o":74.17,"t":"2026-10-12T14:45:00Z","v":2736,"vw":74.548461},{"c":74.91,"h":75.4,"l":74.75,"n":282,"o":75.07,"t":"2026-10-12T15:00:00Z","v":10289,"vw":75.00208},{"c":74.36,"h":74.91,"l":74.36,"n":191,"o":74.8,"t":"2026-10-12T15:15:00Z","v":6378,"vw":74.583177},{"c":74.59,"h":74.74,"l":74.31,"n":138,"o":74.31,"t":"2026-10-12T15:30:00Z","v":5214,"vw":74.571517},{"c":74.765,"h":74.915,"l":74.47,"n":121,"o":74.59,"t":"2026-10-12T15:45:00Z","v":4997,"vw":74.684439},{"c":74.7772,"h":75.625,"l":74.58,"n":242,"o":74.775,"t":"2026-10-12T16:00:00Z","v":6757,"vw":74.973296},{"c":74.55,"h":74.9483,"l":74.55,"n":78,"o":74.65,"t":"2026-10-12T16:15:00Z","v":1879,"vw":74.727626},{"c":74.2274,"h":74.7,"l":74.2274,"n":106,"o":74.68,"t":"2026-10-12T16:30:00Z","v":3163,"vw":74.500663},{"c":73.88,"h":74.07,"l":73.65,"n":106,"o":74.07,"t":"2026-10-12T16:45:00Z","v":2776,"vw":73.916862},{"c":74.13,"h":74.32,"l":73.8258,"n":209,"o":73.88,"t":"2026-10-12T17:00:00Z","v":7246,"vw":74.019569},{"c":73.76,"h":74.155,"l":73.62,"n":165,"o":74.155,"t":"2026-10-12T17:15:00Z","v":5183,"vw":73.839375},{"c":73.875,"h":73.92,"l":73.5,"n":194,"o":73.67,"t":"2026-10-12T17:30:00Z","v":4278,"vw":73.704163},{"c":73.8481,"h":74.06,"l":73.69,"n":138,"o":73.69,"t":"2026-10-12T17:45:00Z","v":4522,"vw":73.940695},{"c":74.085,"h":74.24,"l":73.9,"n":425,"o":73.9,"t":"2026-10-12T18:00:00Z","v":15697,"vw":73.985962},{"c":73.62,"h":74.22,"l":73.6,"n":197,"o":74.11,"t":"2026-10-12T18:15:00Z","v":8661,"vw":73.92848},{"c":73.56,"h":74.035,"l":73.56,"n":145,"o":73.61,"t":"2026-10-12T18:30:00Z","v":5835,"vw":73.693644},{"c":73.63,"h":73.82,"l":73.54,"n":191,"o":73.715,"t":"2026-10-12T18:45:00Z","v":7957,"vw":73.693579},{"c":73.81,"h":73.97,"l":73.63,"n":194,"o":73.63,"t":"2026-10-12T19:00:00Z","v":6728,"vw":73.822205},{"c":73.595,"h":73.97,"l":73.56,"n":268,"o":73.82,"t":"2026-10-12T19:15:00Z","v":9533,"vw":73.750359},{"c":73.22,"h":73.595,"l":73.03,"n":397,"o":73.595,"t":"2026-10-12T19:30:00Z","v":7527,"vw":73.337413},{"c":72.71,"h":73.21,"l":72.64,"n":767,"o":73.21,"t":"2026-10-12T19:45:00Z","v":24927,"vw":72.792498},{"c":72.68,"h":72.68,"l":72.68,"n":17,"o":72.68,"t":"2026-10-12T20:00:00Z","v":17138,"vw":72.68},{"c":72.68,"h":72.68,"l":72.68,"n":4,"o":72.68,"t":"2026-10-12T20:15:00Z","v":2331,"vw":72.68},{"c":73.5,"h":73.5,"l":72.8,"n":65,"o":72.8,"t":"2026-10-13T09:00:00Z","v":1203,"vw":72.939103},{"c":73,"h":73,"l":72.75,"n":4,"o":72.75,"t":"2026-10-13T09:15:00Z","v":506,"vw":72.8},{"c":72.3,"h":72.74,"l":72.3,"n":40,"o":72.55,"t":"2026-10-13T11:00:00Z","v":1045,"vw":72.559321},{"c":73.29,"h":73.29,"l":73.29,"n":2,"o":73.29,"t":"2026-10-13T13:00:00Z","v":102,"vw":73.29},{"c":71.55,"h":72.83,"l":70.62,"n":131,"o":72.28,"t":"2026-10-13T13:30:00Z","v":5580,"vw":71.607093},{"c":72.84,"h":73.14,"l":72.03,"n":360,"o":73.01,"t":"2026-10-13T13:45:00Z","v":6412,"vw":72.637123},{"c":72.5,"h":73.75,"l":72.35,"n":210,"o":73.28,"t":"2026-10-13T14:00:00Z","v":6674,"vw":72.794317},{"c":71.66,"h":72.598,"l":71.585,"n":581,"o":72.598,"t":"2026-10-13T14:15:00Z","v":22731,"vw":71.915515},{"c":71.6,"h":72.01,"l":71.57,"n":133,"o":71.84,"t":"2026-10-13T14:30:00Z","v":5984,"vw":71.673238},{"c":70.96,"h":71.67,"l":70.65,"n":387,"o":71.67,"t":"2026-10-13T14:45:00Z","v":17889,"vw":71.34946},{"c":71.5899,"h":71.5899,"l":71.0966,"n":76,"o":71.21,"t":"2026-10-13T15:00:00Z","v":2678,"vw":71.291375},{"c":71.28,"h":71.65,"l":71.28,"n":256,"o":71.45,"t":"2026-10-13T15:15:00Z","v":10109,"vw":71.467877},{"c":70.56,"h":71.26,"l":70.56,"n":126,"o":71.26,"t":"2026-10-13T15:30:00Z","v":3982,"vw":70.945157},{"c":71.105,"h":71.26,"l":70.82,"n":184,"o":70.87,"t":"2026-10-13T15:45:00Z","v":4880,"vw":71.052224},{"c":70.93,"h":71.46,"l":70.93,"n":273,"o":71.32,"t":"2026-10-13T16:00:00Z","v":9773,"vw":71.329126},{"c":70.99,"h":71.5966,"l":70.99,"n":97,"o":71.5966,"t":"2026-10-13T16:15:00Z","v":4237,"vw":71.382091},{"c":71.315,"h":71.38,"l":71.09,"n":139,"o":71.2,"t":"2026-10-13T16:30:00Z","v":6231,"vw":71.33913},{"c":71.14,"h":71.47,"l":71.09,"n":157,"o":71.36,"t":"2026-10-13T16:45:00Z","v":6533,"vw":71.223761},{"c":70.82,"h":70.955,"l":70.64,"n":129,"o":70.85,"t":"2026-10-13T17:00:00Z","v":4343,"vw":70.849286},{"c":71.155,"h":71.37,"l":70.87,"n":168,"o":70.96,"t":"2026-10-13T17:15:00Z","v":6260,"vw":71.105},{"c":71.75,"h":71.75,"l":71.32,"n":112,"o":71.36,"t":"2026-10-13T17:30:00Z","v":4153,"vw":71.522761},{"c":71.27,"h":71.625,"l":71.27,"n":98,"o":71.625,"t":"2026-10-13T17:45:00Z","v":2275,"vw":71.511818},{"c":72.18,"h":72.34,"l":71.365,"n":245,"o":71.365,"t":"2026-10-13T18:00:00Z","v":6075,"vw":71.86729},{"c":71.97,"h":71.97,"l":71.73,"n":151,"o":71.89,"t":"2026-10-13T18:15:00Z","v":4796,"vw":71.89798},{"c":71.55,"h":71.88,"l":71.37,"n":106,"o":71.88,"t":"2026-10-13T18:30:00Z","v":4049,"vw":71.638541},{"c":71.6521,"h":71.78,"l":71.44,"n":211,"o":71.47,"t":"2026-10-13T18:45:00Z","v":6698,"vw":71.610727},{"c":71.8,"h":71.97,"l":71.665,"n":118,"o":71.79,"t":"2026-10-13T19:00:00Z","v":2868,"vw":71.806794},{"c":72.06,"h":72.06,"l":71.79,"n":183,"o":71.79,"t":"2026-10-13T19:15:00Z","v":6178,"vw":71.975133},{"c":72.01,"h":72.22,"l":71.9575,"n":191,"o":72.11,"t":"2026-10-13T19:30:00Z","v":4023,"vw":72.071449},{"c":72.165,"h":72.28,"l":72.01,"n":780,"o":72.2,"t":"2026-10-13T19:45:00Z","v":17094,"vw":72.148458},{"c":72.07,"h":72.07,"l":72.07,"n":14,"o":72.07,"t":"2026-10-13T20:00:00Z","v":18954,"vw":72.07},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-13T20:15:00Z","v":3480,"vw":72.07},{"c":72.17,"h":72.17,"l":72.17,"n":1,"o":72.17,"t":"2026-10-13T20:45:00Z","v":200,"vw":72.17},{"c":72.07,"h":72.07,"l":72.07,"n":10,"o":72.07,"t":"2026-10-14T10:15:00Z","v":408,"vw":72.07},{"c":72.07,"h":72.07,"l":72.07,"n":4,"o":72.07,"t":"2026-10-14T10:30:00Z","v":301,"vw":72.07},{"c":72.3,"h":72.3,"l":72.2,"n":2,"o":72.2,"t":"2026-10-14T10:45:00Z","v":603,"vw":72.24262},{"c":71.9,"h":71.9,"l":71.9,"n":9,"o":71.9,"t":"2026-10-14T11:30:00Z","v":616,"vw":71.9},{"c":71.75,"h":71.75,"l":71.75,"n":3,"o":71.75,"t":"2026-10-14T12:30:00Z","v":114,"vw":71.75},{"c":71.6,"h":71.91,"l":71.5,"n":41,"o":71.91,"t":"2026-10-14T12:45:00Z","v":2555,"vw":71.646222},{"c":70.6178,"h":71.4101,"l":69.91,"n":212,"o":70.49,"t":"2026-10-14T13:30:00Z","v":9221,"vw":70.486811},{"c":70.925,"h":71.59,"l":70.29,"n":215,"o":71.045,"t":"2026-10-14T13:45:00Z","v":9143,"vw":70.983225},{"c":70.215,"h":70.6,"l":69.59,"n":497,"o":70.6,"t":"2026-10-14T14:00:00Z","v":29654,"vw":69.990215},{"c":70.62,"h":71.175,"l":70.29,"n":300,"o":70.29,"t":"2026-10-14T14:15:00Z","v":10584,"vw":70.62877},{"c":70.73,"h":71.78,"l":70.4,"n":275,"o":70.47,"t":"2026-10-14T14:30:00Z","v":10866,"vw":71.061232},{"c":71.2,"h":71.56,"l":71.01,"n":78,"o":71.4,"t":"2026-10-14T14:45:00Z","v":2458,"vw":71.251133},{"c":70.7936,"h":71.29,"l":70.74,"n":95,"o":70.87,"t":"2026-10-14T15:00:00Z","v":2772,"vw":70.902091},{"c":70.81,"h":71.28,"l":70.76,"n":134,"o":70.91,"t":"2026-10-14T15:15:00Z","v":5482,"vw":70.953751},{"c":70.91,"h":71.64,"l":70.9,"n":349,"o":71,"t":"2026-10-14T15:30:00Z","v":17450,"vw":71.067051},{"c":71.25,"h":71.48,"l":70.945,"n":162,"o":71.2,"t":"2026-10-14T15:45:00Z","v":8761,"vw":71.204558},{"c":71.05,"h":71.62,"l":71.05,"n":204,"o":71.48,"t":"2026-10-14T16:00:00Z","v":9304,"vw":71.456913},{"c":71.04,"h":71.25,"l":71.04,"n":63,"o":71.25,"t":"2026-10-14T16:15:00Z","v":2358,"vw":71.087307},{"c":71.22,"h":71.3889,"l":71.195,"n":91,"o":71.3,"t":"2026-10-14T16:30:00Z","v":1767,"vw":71.285265},{"c":71.46,"h":71.725,"l":71.335,"n":127,"o":71.37,"t":"2026-10-14T16:45:00Z","v":5436,"vw":71.512217},{"c":71.13,"h":71.63,"l":71.13,"n":102,"o":71.605,"t":"2026-10-14T17:00:00Z","v":4196,"vw":71.483806},{"c":70.94,"h":71.02,"l":70.79,"n":58,"o":70.84,"t":"2026-10-14T17:15:00Z","v":2588,"vw":70.945333},{"c":70.75,"h":70.75,"l":70.51,"n":102,"o":70.67,"t":"2026-10-14T17:30:00Z","v":3586,"vw":70.627143},{"c":70.465,"h":70.825,"l":70.19,"n":151,"o":70.825,"t":"2026-10-14T17:45:00Z","v":6991,"vw":70.505167},{"c":70.81,"h":70.81,"l":70.07,"n":222,"o":70.3,"t":"2026-10-14T18:00:00Z","v":8050,"vw":70.299315},{"c":70.16,"h":70.81,"l":70.16,"n":159,"o":70.725,"t":"2026-10-14T18:15:00Z","v":6118,"vw":70.52776},{"c":70.83,"h":71.34,"l":70.18,"n":412,"o":70.18,"t":"2026-10-14T18:30:00Z","v":18726,"vw":70.652685},{"c":70.6,"h":71.26,"l":70.6,"n":159,"o":71.175,"t":"2026-10-14T18:45:00Z","v":9224,"vw":71.096696},{"c":70.88,"h":71.03,"l":70.42,"n":151,"o":70.42,"t":"2026-10-14T19:00:00Z","v":5389,"vw":70.781072},{"c":71,"h":71.21,"l":70.895,"n":139,"o":70.895,"t":"2026-10-14T19:15:00Z","v":3578,"vw":71.048433},{"c":71.02,"h":71.245,"l":70.83,"n":283,"o":71.245,"t":"2026-10-14T19:30:00Z","v":9164,"vw":71.029936},{"c":71.3,"h":71.3,"l":70.91,"n":1194,"o":71.095,"t":"2026-10-14T19:45:00Z","v":43376,"vw":71.123963},{"c":71.2,"h":71.2,"l":71.2,"n":9,"o":71.2,"t":"2026-10-14T20:00:00Z","v":30539,"vw":71.2},{"c":72.06,"h":72.06,"l":72.06,"n":3,"o":72.06,"t":"2026-10-14T21:45:00Z","v":445,"vw":72.06},{"c":71.2,"h":71.2,"l":71.2,"n":8,"o":71.2,"t":"2026-10-14T23:00:00Z","v":364,"vw":71.2},{"c":70.7,"h":71.1,"l":70.7,"n":22,"o":71.1,"t":"2026-10-15T08:15:00Z","v":1138,"vw":70.928311},{"c":70.31,"h":71.1,"l":70.31,"n":17,"o":71.1,"t":"2026-10-15T08:30:00Z","v":1254,"vw":70.660583},{"c":69.92,"h":69.92,"l":69.78,"n":2,"o":69.78,"t":"2026-10-15T11:45:00Z","v":318,"vw":69.875975},{"c":67.95,"h":68,"l":67.95,"n":4,"o":68,"t":"2026-10-15T13:00:00Z","v":281,"vw":67.972624},{"c":70.2997,"h":70.2997,"l":69.99,"n":6,"o":69.99,"t":"2026-10-15T13:15:00Z","v":260,"vw":70.14485},{"c":69,"h":69.75,"l":67.4213,"n":232,"o":69.05,"t":"2026-10-15T13:30:00Z","v":13412,"vw":68.87766},{"c":67.6,"h":69.75,"l":67.3001,"n":466,"o":68.56,"t":"2026-10-15T13:45:00Z","v":22773,"vw":67.863881},{"c":68.41,"h":69.57,"l":67.85,"n":281,"o":67.95,"t":"2026-10-15T14:00:00Z","v":8897,"vw":68.488757},{"c":68.5466,"h":69.07,"l":67.93,"n":303,"o":67.98,"t":"2026-10-15T14:15:00Z","v":8908,"vw":68.546973},{"c":69.605,"h":69.74,"l":68.9142,"n":205,"o":69.01,"t":"2026-10-15T14:30:00Z","v":7480,"vw":69.147917},{"c":68.9601,"h":69.9075,"l":68.9601,"n":287,"o":69.6301,"t":"2026-10-15T14:45:00Z","v":11787,"vw":69.475525},{"c":69.48,"h":69.93,"l":69.315,"n":183,"o":69.325,"t":"2026-10-15T15:00:00Z","v":7090,"vw":69.501277},{"c":69.035,"h":70.15,"l":69.035,"n":217,"o":70,"t":"2026-10-15T15:15:00Z","v":6785,"vw":69.681786},{"c":69.31,"h":69.6799,"l":69.04,"n":231,"o":69.14,"t":"2026-10-15T15:30:00Z","v":11939,"vw":69.280236},{"c":68.965,"h":68.985,"l":68.96,"n":50,"o":68.96,"t":"2026-10-15T15:45:00Z","v":1455,"vw":68.967472},{"c":69.05,"h":69.05,"l":68.56,"n":219,"o":68.97,"t":"2026-10-15T16:00:00Z","v":6573,"vw":68.826465},{"c":68.715,"h":69.125,"l":68.4201,"n":256,"o":69.02,"t":"2026-10-15T16:15:00Z","v":9179,"vw":68.911099},{"c":68.6,"h":69.19,"l":68.52,"n":271,"o":68.965,"t":"2026-10-15T16:30:00Z","v":11640,"vw":68.874669},{"c":69.08,"h":69.24,"l":68.62,"n":201,"o":69.165,"t":"2026-10-15T16:45:00Z","v":6559,"vw":68.976156},{"c":68.9482,"h":69.09,"l":68.72,"n":94,"o":68.8942,"t":"2026-10-15T17:00:00Z","v":4592,"vw":68.930207},{"c":68.57,"h":69.22,"l":68.56,"n":124,"o":69.065,"t":"2026-10-15T17:15:00Z","v":5698,"vw":68.881853},{"c":68.87,"h":68.98,"l":68.61,"n":114,"o":68.61,"t":"2026-10-15T17:30:00Z","v":4751,"vw":68.768805},{"c":68.6,"h":68.9,"l":68.5766,"n":143,"o":68.77,"t":"2026-10-15T17:45:00Z","v":3932,"vw":68.707353},{"c":68.16,"h":68.37,"l":68.01,"n":91,"o":68.37,"t":"2026-10-15T18:00:00Z","v":3049,"vw":68.103932},{"c":68.415,"h":68.535,"l":68.1285,"n":132,"o":68.39,"t":"2026-10-15T18:15:00Z","v":5704,"vw":68.41373},{"c":68.8048,"h":68.955,"l":68.22,"n":83,"o":68.63,"t":"2026-10-15T18:30:00Z","v":3247,"vw":68.629665},{"c":68.8,"h":68.96,"l":68.8,"n":54,"o":68.96,"t":"2026-10-15T18:45:00Z","v":2279,"vw":68.906044},{"c":69.7836,"h":70.32,"l":68.9034,"n":271,"o":68.95,"t":"2026-10-15T19:00:00Z","v":10004,"vw":69.476575},{"c":69.98,"h":70.175,"l":69.8129,"n":233,"o":70.09,"t":"2026-10-15T19:15:00Z","v":7161,"vw":70.019085},{"c":69.721,"h":69.98,"l":69.69,"n":100,"o":69.69,"t":"2026-10-15T19:30:00Z","v":2655,"vw":69.843524},{"c":69.98,"h":70.18,"l":69.5595,"n":934,"o":69.87,"t":"2026-10-15T19:45:00Z","v":30347,"vw":69.934956},{"c":71.37,"h":71.37,"l":69.98,"n":17,"o":69.98,"t":"2026-10-15T20:00:00Z","v":25660,"vw":69.988542},{"c":70.34,"h":70.51,"l":70,"n":38,"o":70,"t":"2026-10-16T08:15:00Z","v":1101,"vw":70.194088},{"c":70,"h":70.4,"l":70,"n":10,"o":70.4,"t":"2026-10-16T08:30:00Z","v":907,"vw":70.171167},{"c":70.71,"h":70.71,"l":70.71,"n":8,"o":70.71,"t":"2026-10-16T08:45:00Z","v":303,"vw":70.71},{"c":70.46,"h":70.46,"l":70.46,"n":26,"o":70.46,"t":"2026-10-16T09:00:00Z","v":193,"vw":70.46},{"c":70.18,"h":70.5,"l":70.14,"n":11,"o":70.5,"t":"2026-10-16T10:00:00Z","v":780,"vw":70.395652},{"c":70.41,"h":70.81,"l":70.4,"n":50,"o":70.81,"t":"2026-10-16T10:15:00Z","v":1631,"vw":70.580422},{"c":70.4,"h":70.71,"l":70.2,"n":96,"o":70.2,"t":"2026-10-16T10:30:00Z","v":2660,"vw":70.390069},{"c":70.5,"h":70.86,"l":70.3,"n":45,"o":70.86,"t":"2026-10-16T10:45:00Z","v":3929,"vw":70.577841},{"c":70.5,"h":70.5,"l":70.5,"n":8,"o":70.5,"t":"2026-10-16T11:00:00Z","v":606,"vw":70.5},{"c":70.4,"h":70.555,"l":70.4,"n":32,"o":70.5,"t":"2026-10-16T11:45:00Z","v":2084,"vw":70.494042},{"c":70.5,"h":70.71,"l":70.4,"n":14,"o":70.71,"t":"2026-10-16T12:00:00Z","v":1324,"vw":70.519166},{"c":70.39,"h":70.39,"l":70.39,"n":1,"o":70.39,"t":"2026-10-16T12:15:00Z","v":200,"vw":70.39},{"c":69.64,"h":70.38,"l":69.64,"n":11,"o":70.35,"t":"2026-10-16T12:30:00Z","v":854,"vw":70.198802},{"c":69.55,"h":69.55,"l":68.83,"n":63,"o":69.39,"t":"2026-10-16T13:30:00Z","v":4254,"vw":69.3776},{"c":68.85,"h":70,"l":68.59,"n":128,"o":69.87,"t":"2026-10-16T13:45:00Z","v":4485,"vw":69.204599},{"c":69.565,"h":69.63,"l":68.95,"n":597,"o":69.1,"t":"2026-10-16T14:00:00Z","v":16262,"vw":69.166317},{"c":69.32,"h":69.6,"l":69.1922,"n":84,"o":69.335,"t":"2026-10-16T14:15:00Z","v":3169,"vw":69.458166},{"c":69.74,"h":69.76,"l":69.7,"n":54,"o":69.7,"t":"2026-10-16T14:30:00Z","v":1689,"vw":69.74125},{"c":69.14,"h":69.98,"l":69.14,"n":67,"o":69.98,"t":"2026-10-16T14:45:00Z","v":1852,"vw":69.531846},{"c":68.35,"h":68.91,"l":68.35,"n":164,"o":68.88,"t":"2026-10-16T15:00:00Z","v":5007,"vw":68.638217},{"c":68.131,"h":68.47,"l":67.99,"n":58,"o":67.99,"t":"2026-10-16T15:15:00Z","v":1283,"vw":68.191273},{"c":67.945,"h":68.47,"l":67.945,"n":174,"o":68.47,"t":"2026-10-16T15:30:00Z","v":6372,"vw":68.2111},{"c":67.7101,"h":68.23,"l":67.7,"n":57,"o":68.23,"t":"2026-10-16T15:45:00Z","v":3117,"vw":67.75623},{"c":67.48,"h":67.48,"l":67.117,"n":364,"o":67.2251,"t":"2026-10-16T16:00:00Z","v":6481,"vw":67.28993},{"c":66.8608,"h":67.48,"l":66.8012,"n":118,"o":67.39,"t":"2026-10-16T16:15:00Z","v":6336,"vw":67.069821},{"c":66.66,"h":66.78,"l":66.66,"n":22,"o":66.78,"t":"2026-10-16T16:30:00Z","v":815,"vw":66.733469},{"c":66.57,"h":66.94,"l":66.53,"n":81,"o":66.72,"t":"2026-10-16T16:45:00Z","v":2998,"vw":66.650949},{"c":66.07,"h":66.84,"l":66.07,"n":99,"o":66.84,"t":"2026-10-16T17:00:00Z","v":4416,"vw":66.455275},{"c":65.93,"h":66.5851,"l":65.85,"n":182,"o":66.39,"t":"2026-10-16T17:15:00Z","v":13327,"vw":66.01613},{"c":66.48,"h":66.54,"l":66.48,"n":46,"o":66.54,"t":"2026-10-16T17:30:00Z","v":1102,"vw":66.506667},{"c":66.18,"h":66.62,"l":65.91,"n":155,"o":66.62,"t":"2026-10-16T17:45:00Z","v":5139,"vw":66.110881},{"c":66.0851,"h":66.31,"l":65.7268,"n":97,"o":65.7268,"t":"2026-10-16T18:00:00Z","v":2711,"vw":65.99937},{"c":65.92,"h":66.145,"l":65.92,"n":78,"o":66.145,"t":"2026-10-16T18:15:00Z","v":1892,"vw":66.030317},{"c":65.62,"h":66.03,"l":65.62,"n":135,"o":65.81,"t":"2026-10-16T18:30:00Z","v":3262,"vw":65.845455},{"c":65.345,"h":65.76,"l":65,"n":286,"o":65.76,"t":"2026-10-16T18:45:00Z","v":9173,"vw":65.214068},{"c":65.3524,"h":65.71,"l":64.98,"n":245,"o":65.515,"t":"2026-10-16T19:00:00Z","v":10180,"vw":65.368833},{"c":65.98,"h":66.06,"l":65.5,"n":163,"o":65.77,"t":"2026-10-16T19:15:00Z","v":6454,"vw":65.800615},{"c":65.545,"h":66.1,"l":65.4,"n":198,"o":65.8,"t":"2026-10-16T19:30:00Z","v":7104,"vw":65.641087},{"c":65.07,"h":65.75,"l":65,"n":1221,"o":65.28,"t":"2026-10-16T19:45:00Z","v":48467,"vw":65.320249},{"c":65.18,"h":65.18,"l":65.18,"n":12,"o":65.18,"t":"2026-10-16T20:00:00Z","v":31978,"vw":65.18},{"c":65.31,"h":65.51,"l":65.1,"n":38,"o":65.5,"t":"2026-10-19T08:15:00Z","v":2662,"vw":65.354099},{"c":65.7,"h":65.7,"l":65.1,"n":18,"o":65.1,"t":"2026-10-19T08:30:00Z","v":1392,"vw":65.472771},{"c":66.71,"h":66.71,"l":66.71,"n":5,"o":66.71,"t":"2026-10-19T12:00:00Z","v":501,"vw":66.71},{"c":67.42,"h":67.42,"l":66.91,"n":17,"o":66.91,"t":"2026-10-19T12:30:00Z","v":1621,"vw":67.346546},{"c":67.26,"h":67.26,"l":67.26,"n":10,"o":67.26,"t":"2026-10-19T12:45:00Z","v":514,"vw":67.26},{"c":67.06,"h":67.06,"l":67.06,"n":2,"o":67.06,"t":"2026-10-19T13:00:00Z","v":200,"vw":67.06},{"c":66.99,"h":67.42,"l":66.75,"n":286,"o":67.42,"t":"2026-10-19T13:30:00Z","v":11749,"vw":67.048765},{"c":66.9,"h":67.8,"l":66.9,"n":268,"o":67.055,"t":"2026-10-19T13:45:00Z","v":16556,"vw":67.185279},{"c":66.4151,"h":66.58,"l":66.32,"n":82,"o":66.4,"t":"2026-10-19T14:00:00Z","v":3429,"vw":66.389967},{"c":67.23,"h":67.62,"l":66.3657,"n":277,"o":66.76,"t":"2026-10-19T14:15:00Z","v":10436,"vw":67.109827},{"c":67.12,"h":67.39,"l":66.73,"n":293,"o":66.84,"t":"2026-10-19T14:30:00Z","v":10689,"vw":67.063476},{"c":66.5447,"h":67.84,"l":66.28,"n":262,"o":67.39,"t":"2026-10-19T14:45:00Z","v":12868,"vw":67.169968},{"c":66.6,"h":67.17,"l":66.6,"n":186,"o":66.775,"t":"2026-10-19T15:00:00Z","v":6732,"vw":66.919209},{"c":66.5151,"h":66.91,"l":66.5151,"n":181,"o":66.58,"t":"2026-10-19T15:15:00Z","v":7116,"vw":66.737554},{"c":66.82,"h":66.92,"l":66.4794,"n":82,"o":66.55,"t":"2026-10-19T15:30:00Z","v":4357,"vw":66.712645},{"c":66.66,"h":66.91,"l":66.66,"n":125,"o":66.8,"t":"2026-10-19T15:45:00Z","v":5537,"vw":66.817619},{"c":66.489,"h":66.65,"l":66.489,"n":74,"o":66.65,"t":"2026-10-19T16:00:00Z","v":3483,"vw":66.571522},{"c":66.22,"h":66.64,"l":66.19,"n":215,"o":66.58,"t":"2026-10-19T16:15:00Z","v":9927,"vw":66.383712},{"c":66.22,"h":66.36,"l":66.0475,"n":144,"o":66.36,"t":"2026-10-19T16:30:00Z","v":8723,"vw":66.275593},{"c":66.04,"h":66.44,"l":66.04,"n":55,"o":66.44,"t":"2026-10-19T16:45:00Z","v":2656,"vw":66.225375},{"c":66.01,"h":66.06,"l":65.74,"n":117,"o":65.9,"t":"2026-10-19T17:00:00Z","v":4205,"vw":65.935641},{"c":65.815,"h":66.09,"l":65.7226,"n":111,"o":65.7226,"t":"2026-10-19T17:15:00Z","v":4384,"vw":65.889759},{"c":65.6084,"h":65.94,"l":65.6084,"n":71,"o":65.6888,"t":"2026-10-19T17:30:00Z","v":3155,"vw":65.816098},{"c":65.7112,"h":65.94,"l":65.52,"n":85,"o":65.55,"t":"2026-10-19T17:45:00Z","v":3740,"vw":65.716018},{"c":65.75,"h":65.94,"l":65.75,"n":83,"o":65.94,"t":"2026-10-19T18:00:00Z","v":3586,"vw":65.815},{"c":65.57,"h":65.88,"l":65.55,"n":88,"o":65.84,"t":"2026-10-19T18:15:00Z","v":3578,"vw":65.720717},{"c":65.8,"h":65.8,"l":65.46,"n":152,"o":65.46,"t":"2026-10-19T18:30:00Z","v":6294,"vw":65.622902},{"c":65.82,"h":66.1,"l":65.73,"n":169,"o":65.8,"t":"2026-10-19T18:45:00Z","v":9268,"vw":65.97117},{"c":65.9,"h":65.975,"l":65.87,"n":92,"o":65.94,"t":"2026-10-19T19:00:00Z","v":2238,"vw":65.921773},{"c":66.2,"h":66.26,"l":65.765,"n":159,"o":65.765,"t":"2026-10-19T19:15:00Z","v":3937,"vw":66.056812},{"c":65.69,"h":66.4,"l":65.69,"n":344,"o":66.185,"t":"2026-10-19T19:30:00Z","v":14935,"vw":66.130512},{"c":65.06,"h":65.705,"l":65.05,"n":857,"o":65.705,"t":"2026-10-19T19:45:00Z","v":26680,"vw":65.224654},{"c":65.12,"h":65.12,"l":65.12,"n":12,"o":65.12,"t":"2026-10-19T20:00:00Z","v":16882,"vw":65.12},{"c":65,"h":65.51,"l":65,"n":42,"o":65.2,"t":"2026-10-20T08:15:00Z","v":2354,"vw":65.157886},{"c":65.06,"h":65.31,"l":65.06,"n":100,"o":65.31,"t":"2026-10-20T08:30:00Z","v":1291,"vw":65.142624},{"c":65.05,"h":65.11,"l":65.05,"n":39,"o":65.11,"t":"2026-10-20T08:45:00Z","v":485,"vw":65.08},{"c":65,"h":65.15,"l":65,"n":46,"o":65.12,"t":"2026-10-20T09:00:00Z","v":2152,"vw":65.060939},{"c":64.7,"h":64.7,"l":64.7,"n":17,"o":64.7,"t":"2026-10-20T09:15:00Z","v":1089,"vw":64.7},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-10-20T10:15:00Z","v":512,"vw":65},{"c":64.31,"h":64.31,"l":64.31,"n":12,"o":64.31,"t":"2026-10-20T11:00:00Z","v":690,"vw":64.31},{"c":64.75,"h":64.75,"l":64.75,"n":3,"o":64.75,"t":"2026-10-20T11:30:00Z","v":1002,"vw":64.75},{"c":64.75,"h":64.81,"l":64.75,"n":13,"o":64.81,"t":"2026-10-20T12:00:00Z","v":762,"vw":64.769149},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-20T13:15:00Z","v":1019,"vw":64.75},{"c":63.67,"h":64.03,"l":63.31,"n":141,"o":64.03,"t":"2026-10-20T13:30:00Z","v":7832,"vw":63.913095},{"c":63.9698,"h":64.505,"l":63.65,"n":254,"o":64.125,"t":"2026-10-20T13:45:00Z","v":9514,"vw":64.100328},{"c":64.85,"h":65.56,"l":64.3142,"n":217,"o":64.76,"t":"2026-10-20T14:00:00Z","v":9824,"vw":65.030749},{"c":66.44,"h":66.44,"l":65.47,"n":36,"o":65.47,"t":"2026-10-20T14:15:00Z","v":567,"vw":65.82},{"c":66.59,"h":66.825,"l":66.06,"n":432,"o":66.26,"t":"2026-10-20T14:30:00Z","v":11529,"vw":66.470899},{"c":66.55,"h":66.87,"l":66.366,"n":125,"o":66.635,"t":"2026-10-20T14:45:00Z","v":4468,"vw":66.6297},{"c":65.865,"h":66.775,"l":65.7756,"n":217,"o":66.775,"t":"2026-10-20T15:00:00Z","v":5419,"vw":66.317114},{"c":66.17,"h":66.53,"l":66.17,"n":154,"o":66.22,"t":"2026-10-20T15:15:00Z","v":4812,"vw":66.382613},{"c":65.81,"h":66.14,"l":65.81,"n":82,"o":66.14,"t":"2026-10-20T15:30:00Z","v":1794,"vw":66.028119},{"c":66.25,"h":66.25,"l":66,"n":77,"o":66,"t":"2026-10-20T15:45:00Z","v":1164,"vw":66.192},{"c":66.05,"h":66.0766,"l":66.01,"n":27,"o":66.0766,"t":"2026-10-20T16:00:00Z","v":1036,"vw":66.064651},{"c":66.06,"h":66.18,"l":65.83,"n":128,"o":65.8811,"t":"2026-10-20T16:15:00Z","v":3163,"vw":65.961567},{"c":66.245,"h":66.275,"l":65.96,"n":99,"o":66.2,"t":"2026-10-20T16:30:00Z","v":1678,"vw":66.157355},{"c":65.79,"h":66.365,"l":65.79,"n":158,"o":66.07,"t":"2026-10-20T16:45:00Z","v":4161,"vw":66.077168},{"c":66.207,"h":66.21,"l":65.849,"n":112,"o":65.95,"t":"2026-10-20T17:00:00Z","v":3167,"vw":66.071407},{"c":66.055,"h":66.21,"l":65.9118,"n":129,"o":66.05,"t":"2026-10-20T17:15:00Z","v":4669,"vw":66.090079},{"c":66.09,"h":66.15,"l":65.78,"n":163,"o":66.15,"t":"2026-10-20T17:30:00Z","v":4481,"vw":66.014888},{"c":65.8951,"h":66.08,"l":65.89,"n":229,"o":65.99,"t":"2026-10-20T17:45:00Z","v":7387,"vw":65.959834},{"c":65.77,"h":65.97,"l":65.77,"n":197,"o":65.94,"t":"2026-10-20T18:00:00Z","v":6716,"vw":65.841661},{"c":65.78,"h":65.78,"l":65.48,"n":98,"o":65.6,"t":"2026-10-20T18:15:00Z","v":3884,"vw":65.625907},{"c":65.44,"h":65.6,"l":65.44,"n":49,"o":65.6,"t":"2026-10-20T18:30:00Z","v":995,"vw":65.524211},{"c":65.18,"h":65.64,"l":65.05,"n":111,"o":65.16,"t":"2026-10-20T18:45:00Z","v":3100,"vw":65.350946},{"c":65.67,"h":65.9,"l":65.5471,"n":198,"o":65.59,"t":"2026-10-20T19:00:00Z","v":7600,"vw":65.770453},{"c":65.49,"h":65.55,"l":65.34,"n":143,"o":65.49,"t":"2026-10-20T19:15:00Z","v":3638,"vw":65.456719},{"c":64.66,"h":65.905,"l":64.66,"n":430,"o":65.46,"t":"2026-10-20T19:30:00Z","v":19883,"vw":65.588045},{"c":64.2,"h":64.635,"l":64.08,"n":791,"o":64.61,"t":"2026-10-20T19:45:00Z","v":20306,"vw":64.288225},{"c":62.97,"h":64.245,"l":62.97,"n":23,"o":64.245,"t":"2026-10-20T20:00:00Z","v":17271,"vw":64.232654},{"c":65.2,"h":65.2,"l":65,"n":4,"o":65,"t":"2026-10-20T23:45:00Z","v":803,"vw":65.043137},{"c":64.4,"h":64.9,"l":64.4,"n":10,"o":64.9,"t":"2026-10-21T08:00:00Z","v":1290,"vw":64.507843},{"c":66.004,"h":66.619,"l":65.2,"n":131,"o":65.2,"t":"2026-10-21T13:30:00Z","v":5727,"vw":65.683849},{"c":65.88,"h":65.88,"l":65.53,"n":177,"o":65.62,"t":"2026-10-21T13:45:00Z","v":2224,"vw":65.6825},{"c":65.7,"h":66.49,"l":65.7,"n":113,"o":66.08,"t":"2026-10-21T14:00:00Z","v":6071,"vw":66.13486},{"c":66.58,"h":66.92,"l":66.195,"n":211,"o":66.23,"t":"2026-10-21T14:15:00Z","v":12995,"vw":66.473817},{"c":66.57,"h":66.76,"l":66.37,"n":109,"o":66.75,"t":"2026-10-21T14:30:00Z","v":3365,"vw":66.599217},{"c":66.85,"h":67.26,"l":66.73,"n":144,"o":66.75,"t":"2026-10-21T14:45:00Z","v":5616,"vw":67.028607},{"c":67.18,"h":67.18,"l":66.59,"n":77,"o":66.84,"t":"2026-10-21T15:00:00Z","v":1809,"vw":66.94663},{"c":66.87,"h":67.26,"l":66.7035,"n":92,"o":67.26,"t":"2026-10-21T15:15:00Z","v":4443,"vw":66.916707},{"c":67.1951,"h":67.1951,"l":66.8075,"n":95,"o":66.835,"t":"2026-10-21T15:30:00Z","v":2919,"vw":66.935102},{"c":67.175,"h":67.19,"l":67.01,"n":53,"o":67.19,"t":"2026-10-21T15:45:00Z","v":1061,"vw":67.099383},{"c":67.05,"h":67.212,"l":66.8656,"n":149,"o":67.17,"t":"2026-10-21T16:00:00Z","v":4206,"vw":67.126624},{"c":67.29,"h":67.35,"l":67.01,"n":232,"o":67.14,"t":"2026-10-21T16:15:00Z","v":9200,"vw":67.181719},{"c":67.375,"h":67.8,"l":67.1063,"n":100,"o":67.31,"t":"2026-10-21T16:30:00Z","v":3025,"vw":67.308201},{"c":67.59,"h":67.59,"l":67.365,"n":34,"o":67.365,"t":"2026-10-21T16:45:00Z","v":873,"vw":67.447938},{"c":67.52,"h":67.52,"l":67.37,"n":72,"o":67.37,"t":"2026-10-21T17:00:00Z","v":3241,"vw":67.457627},{"c":67.56,"h":67.56,"l":67.56,"n":16,"o":67.56,"t":"2026-10-21T17:15:00Z","v":287,"vw":67.56},{"c":67.42,"h":67.49,"l":67.3601,"n":46,"o":67.43,"t":"2026-10-21T17:30:00Z","v":1514,"vw":67.401238},{"c":67.65,"h":67.68,"l":67.54,"n":58,"o":67.54,"t":"2026-10-21T17:45:00Z","v":1874,"vw":67.648125},{"c":67.585,"h":67.82,"l":67.585,"n":130,"o":67.82,"t":"2026-10-21T18:00:00Z","v":2342,"vw":67.693391},{"c":67.7,"h":67.92,"l":67.7,"n":101,"o":67.79,"t":"2026-10-21T18:15:00Z","v":4690,"vw":67.878016},{"c":67.81,"h":67.82,"l":67.605,"n":43,"o":67.605,"t":"2026-10-21T18:30:00Z","v":2234,"vw":67.636764},{"c":67.59,"h":67.99,"l":67.575,"n":179,"o":67.99,"t":"2026-10-21T18:45:00Z","v":5838,"vw":67.700012},{"c":67.61,"h":67.61,"l":67.405,"n":82,"o":67.445,"t":"2026-10-21T19:00:00Z","v":3093,"vw":67.476591},{"c":67.97,"h":67.995,"l":67.575,"n":362,"o":67.575,"t":"2026-10-21T19:15:00Z","v":14017,"vw":67.838252},{"c":67.755,"h":68.03,"l":67.755,"n":248,"o":68.03,"t":"2026-10-21T19:30:00Z","v":6237,"vw":67.881682},{"c":68.16,"h":68.48,"l":67.735,"n":814,"o":67.86,"t":"2026-10-21T19:45:00Z","v":26841,"vw":68.15982},{"c":68.19,"h":68.19,"l":68.19,"n":15,"o":68.19,"t":"2026-10-21T20:00:00Z","v":21057,"vw":68.19},{"c":67.5,"h":68.01,"l":66,"n":40,"o":67.2,"t":"2026-10-21T20:15:00Z","v":5687,"vw":67.170925},{"c":66.3,"h":66.8,"l":66.11,"n":47,"o":66.8,"t":"2026-10-21T20:30:00Z","v":2986,"vw":66.699833},{"c":67.43,"h":67.43,"l":67.43,"n":1,"o":67.43,"t":"2026-10-21T21:30:00Z","v":151,"vw":67.43},{"c":65.2444,"h":65.2444,"l":65.2444,"n":1,"o":65.2444,"t":"2026-10-22T11:00:00Z","v":100,"vw":65.2444},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-22T11:15:00Z","v":151,"vw":65.2},{"c":65.2,"h":65.2,"l":65.2,"n":19,"o":65.2,"t":"2026-10-22T12:30:00Z","v":1578,"vw":65.2},{"c":65.25,"h":65.25,"l":65.24,"n":19,"o":65.25,"t":"2026-10-22T12:45:00Z","v":1133,"vw":65.246946},{"c":63.8842,"h":65.7707,"l":63.1,"n":366,"o":65.06,"t":"2026-10-22T13:30:00Z","v":27789,"vw":64.621595},{"c":64.21,"h":64.715,"l":62.94,"n":476,"o":63.31,"t":"2026-10-22T13:45:00Z","v":29136,"vw":63.974853},{"c":63.93,"h":64.48,"l":63.51,"n":283,"o":64.4098,"t":"2026-10-22T14:00:00Z","v":16993,"vw":64.012122},{"c":62.77,"h":63.7,"l":62.77,"n":512,"o":63.53,"t":"2026-10-22T14:15:00Z","v":26926,"vw":63.248953},{"c":63.08,"h":63.08,"l":62.53,"n":87,"o":62.7315,"t":"2026-10-22T14:30:00Z","v":4542,"vw":62.919933},{"c":62.41,"h":63.135,"l":62.13,"n":256,"o":63.135,"t":"2026-10-22T14:45:00Z","v":9697,"vw":62.467383},{"c":61.77,"h":62.62,"l":61.77,"n":172,"o":62.62,"t":"2026-10-22T15:00:00Z","v":13845,"vw":62.074292},{"c":60.73,"h":62.31,"l":60.63,"n":382,"o":61.75,"t":"2026-10-22T15:15:00Z","v":18870,"vw":61.591042},{"c":61,"h":61,"l":60.46,"n":287,"o":60.6291,"t":"2026-10-22T15:30:00Z","v":12764,"vw":60.641761},{"c":59.61,"h":60.7,"l":59.505,"n":463,"o":60.7,"t":"2026-10-22T15:45:00Z","v":36809,"vw":59.989016},{"c":59.69,"h":59.935,"l":59.5,"n":163,"o":59.8356,"t":"2026-10-22T16:00:00Z","v":6367,"vw":59.759967},{"c":59.9454,"h":60.1627,"l":59.6865,"n":119,"o":59.6865,"t":"2026-10-22T16:15:00Z","v":7833,"vw":59.952021},{"c":59.6,"h":59.69,"l":59.39,"n":181,"o":59.5,"t":"2026-10-22T16:30:00Z","v":6567,"vw":59.604557},{"c":59.255,"h":59.6,"l":59.25,"n":69,"o":59.6,"t":"2026-10-22T16:45:00Z","v":1851,"vw":59.368473}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":119.15662403482878,"iv":1.6213680282150285,"gamma":0.0064883001859412405,"theta":-0.08215702682571924,"vega":0.029391389515459453,"rho":0.0038189408124304227,"breakevenPct":102.90544938794832},{"delta":0.15,"premium":1.222631340739795,"strike":86.60529888903073,"iv":1.0916379046043787,"gamma":0.013160052656301097,"theta":-0.0728506951329749,"vega":0.03889589977300163,"rho":0.006008148727774689,"breakevenPct":48.22028559576497},{"delta":0.2,"premium":1.4231012801335559,"strike":74.60289909634336,"iv":0.8350585208673712,"gamma":0.01984893902369876,"theta":-0.06817153159943742,"vega":0.04655730809115595,"rho":0.008158926679516936,"breakevenPct":28.30309742043189},{"delta":0.25,"premium":2.031846467789889,"strike":72.63920494261326,"iv":0.8847775819307794,"gamma":0.02093727561768393,"theta":-0.08145159491025764,"vega":0.05207893433213037,"rho":0.010053585116754278,"breakevenPct":26.016456687879746},{"delta":0.3,"premium":2.6405916554462214,"strike":70.67551078888316,"iv":0.9344966429941876,"gamma":0.022025612211669102,"theta":-0.09473165822107785,"vega":0.057600560573104795,"rho":0.01194824355399162,"breakevenPct":23.7298159553276},{"delta":0.35,"premium":3.098171500630517,"strike":67.93190416141236,"iv":0.9032892812105927,"gamma":0.024550819672131144,"theta":-0.09743871374527112,"vega":0.06152673392181589,"rho":0.013936252174624398,"breakevenPct":19.871868470243644},{"delta":0.4,"premium":3.512763713080169,"strike":64.87693389592124,"iv":0.8373917721518988,"gamma":0.027543389592123768,"theta":-0.09518150492264416,"vega":0.06444676511954993,"rho":0.01594651766077354,"breakevenPct":15.415910233737923},{"delta":0.45,"premium":4.4093881856540085,"strike":63.11884669479606,"iv":0.8744170886075949,"gamma":0.026734669479606187,"theta":-0.1006315752461322,"vega":0.0651148382559775,"rho":0.017602120207949615,"breakevenPct":13.962087385790346},{"delta":0.5,"premium":5.306012658227848,"strike":61.360759493670884,"iv":0.9114424050632912,"gamma":0.025925949367088606,"theta":-0.10608164556962026,"vega":0.06578291139240507,"rho":0.019257722755125686,"breakevenPct":12.508264537842768},{"delta":0.55,"premium":6.235228182546039,"strike":59.547638110488386,"iv":0.9418823058446758,"gamma":0.025073819055244192,"theta":-0.10974811849479583,"vega":0.06582049639711769,"rho":0.020887764607193562,"breakevenPct":11.01656618519015},{"delta":0.6,"premium":7.276060848678943,"strike":57.54603682946357,"iv":0.9497686148919136,"gamma":0.024073018414731785,"theta":-0.10730616493194556,"vega":0.06369879903923138,"rho":0.022430266733536902,"breakevenPct":9.395152608459222},{"delta":0.65,"premium":8.31689351481185,"strike":55.54443554843875,"iv":0.9576549239391513,"gamma":0.023072217774219375,"theta":-0.10486421136909527,"vega":0.06157710168134507,"rho":0.02397276885988025,"breakevenPct":7.773739031728289},{"delta":0.7,"premium":9.766016713091922,"strike":53.310120705663884,"iv":0.9818022284122562,"gamma":0.02107632311977716,"theta":-0.10041467038068709,"vega":0.057485051067780873,"rho":0.02519850479005537,"breakevenPct":6.448632889639357},{"delta":0.75,"premium":11.367688022284124,"strike":50.98885793871866,"iv":1.012025069637883,"gamma":0.018708635097493036,"theta":-0.0952150417827298,"vega":0.05265682451253482,"rho":0.026305888515068744,"breakevenPct":5.234235019834243},{"delta":0.8,"premium":12.947700091996323,"strike":48.67985280588776,"iv":1.0046753449862005,"gamma":0.016353449862005518,"theta":-0.0839173873045078,"vega":0.0460586936522539,"rho":0.027431812137129377,"breakevenPct":4.003970800580676},{"delta":0.85,"premium":14.511637534498618,"strike":46.379944802207916,"iv":0.9694407543698252,"gamma":0.014007543698252072,"theta":-0.06809402023919044,"vega":0.03814701011959522,"rho":0.02857149533435052,"breakevenPct":2.7619312069977733},{"delta":0.9,"premium":17.765270935960594,"strike":42.53694581280788,"iv":1.034556157635468,"gamma":0.010284729064039405,"theta":-0.05510246305418719,"vega":0.029114285714285707,"rho":0.028372992812389405,"breakevenPct":1.7673052886144136}],"put":[{"delta":0.1,"premium":1.1142445707199637,"strike":40.56978282879855,"iv":1.216137771036741,"gamma":0.008691644243596563,"theta":-0.06002543358405662,"vega":0.029349064696688097,"rho":-0.00572725582837123,"breakevenPct":33.41399332026229},{"delta":0.15,"premium":1.3246770253529796,"strike":46.81230955187235,"iv":0.9206399370016864,"gamma":0.015436698142090999,"theta":-0.05929176427658388,"vega":0.03871923922026291,"rho":-0.008338769060837673,"breakevenPct":23.234102562620247},{"delta":0.2,"premium":1.6563286454478165,"strike":50.488527017024424,"iv":0.7872528497409326,"gamma":0.0210839378238342,"theta":-0.06143686158401185,"vega":0.04627535159141377,"rho":-0.01103413735240466,"breakevenPct":17.589742010671493},{"delta":0.25,"premium":2.248482605477424,"strike":52.33900814211695,"iv":0.785180310880829,"gamma":0.023674611398963732,"theta":-0.06839467061435973,"vega":0.051863804589193194,"rho":-0.013901929884267056,"breakevenPct":15.466162287335209},{"delta":0.3,"premium":2.8406365655070314,"strike":54.189489267209474,"iv":0.7831077720207253,"gamma":0.026265284974093264,"theta":-0.07535247964470762,"vega":0.057452257586972616,"rho":-0.01676972241612945,"breakevenPct":13.342582563998924},{"delta":0.35,"premium":3.4812015503875964,"strike":55.90762273901809,"iv":0.7737409560723515,"gamma":0.028307622739018087,"theta":-0.07883565891472868,"vega":0.06109806201550388,"rho":-0.01966957323021807,"breakevenPct":11.52405503564174},{"delta":0.4,"premium":4.159496124031008,"strike":57.52260981912145,"iv":0.7586892764857881,"gamma":0.029922609819121447,"theta":-0.07961085271317829,"vega":0.06322984496124032,"rho":-0.0225944089688887,"breakevenPct":9.943272812268273},{"delta":0.45,"premium":4.837790697674419,"strike":59.1375968992248,"iv":0.7436375968992248,"gamma":0.03153759689922481,"theta":-0.08038604651162791,"vega":0.06536162790697675,"rho":-0.02551924470755932,"breakevenPct":8.362490588894806},{"delta":0.5,"premium":5.653799489144316,"strike":60.74393358876117,"iv":0.7330111111111112,"gamma":0.03225121328224776,"theta":-0.07962458492975734,"vega":0.06596436781609195,"rho":-0.028546281155880163,"breakevenPct":7.028716395887514},{"delta":0.55,"premium":6.627618135376757,"strike":62.34035759897829,"iv":0.7274555555555555,"gamma":0.03193192848020434,"theta":-0.07710223499361431,"vega":0.06481494252873563,"rho":-0.031690431722126364,"breakevenPct":5.977994323514421},{"delta":0.6,"premium":7.601436781609195,"strike":63.9367816091954,"iv":0.7219,"gamma":0.03161264367816092,"theta":-0.07457988505747126,"vega":0.06366551724137931,"rho":-0.034834582288372565,"breakevenPct":4.927272251141332},{"delta":0.65,"premium":8.57096680256261,"strike":65.48631333721607,"iv":0.7079874199184624,"gamma":0.03096231799650553,"theta":-0.06992376237623762,"vega":0.061256260920209665,"rho":-0.03797357653420823,"breakevenPct":3.9484490175454163},{"delta":0.7,"premium":9.531945253348864,"strike":66.94234129295282,"iv":0.6774108328479906,"gamma":0.029651892836342456,"theta":-0.06101287128712872,"vega":0.05633488642981946,"rho":-0.04110228901539294,"breakevenPct":3.11299292953513},{"delta":0.75,"premium":10.49292370413512,"strike":68.39836924868958,"iv":0.6468342457775189,"gamma":0.028341467676179382,"theta":-0.05210198019801981,"vega":0.05141351193942924,"rho":-0.044231001496577646,"breakevenPct":2.2775368415248423},{"delta":0.8,"premium":11.453902154921375,"strike":69.85439720442632,"iv":0.6162576587070472,"gamma":0.027031042516016308,"theta":-0.04319108910891089,"vega":0.04649213744903902,"rho":-0.04735971397776236,"breakevenPct":1.4420807535145541},{"delta":0.85,"premium":13.799999999999997,"strike":72.52808988764045,"iv":0.615576404494382,"gamma":0.02224831460674158,"theta":-0.03365393258426967,"vega":0.03821348314606743,"rho":-0.051570522210771894,"breakevenPct":0.8892247276340427},{"delta":0.9,"premium":16.610278372591008,"strike":75.6423982869379,"iv":0.6205209850107066,"gamma":0.016852034261241967,"theta":-0.023696788008565308,"vega":0.02919957173447537,"rho":-0.056149286404488394,"breakevenPct":0.37613717939938807}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":119.15662403482878,"iv":1.6213680282150285,"gamma":0.0064883001859412405,"theta":-0.08215702682571924,"vega":0.029391389515459453,"rho":0.0038189408124304227,"breakevenPct":102.90544938794832},{"delta":0.15,"premium":1.222631340739795,"strike":86.60529888903073,"iv":1.0916379046043787,"gamma":0.013160052656301097,"theta":-0.0728506951329749,"vega":0.03889589977300163,"rho":0.006008148727774689,"breakevenPct":48.22028559576497},{"delta":0.2,"premium":1.4231012801335559,"strike":74.60289909634336,"iv":0.8350585208673712,"gamma":0.01984893902369876,"theta":-0.06817153159943742,"vega":0.04655730809115595,"rho":0.008158926679516936,"breakevenPct":28.30309742043189},{"delta":0.25,"premium":2.031846467789889,"strike":72.63920494261326,"iv":0.8847775819307794,"gamma":0.02093727561768393,"theta":-0.08145159491025764,"vega":0.05207893433213037,"rho":0.010053585116754278,"breakevenPct":26.016456687879746},{"delta":0.3,"premium":2.6405916554462214,"strike":70.67551078888316,"iv":0.9344966429941876,"gamma":0.022025612211669102,"theta":-0.09473165822107785,"vega":0.057600560573104795,"rho":0.01194824355399162,"breakevenPct":23.7298159553276},{"delta":0.35,"premium":3.098171500630517,"strike":67.93190416141236,"iv":0.9032892812105927,"gamma":0.024550819672131144,"theta":-0.09743871374527112,"vega":0.06152673392181589,"rho":0.013936252174624398,"breakevenPct":19.871868470243644},{"delta":0.4,"premium":3.512763713080169,"strike":64.87693389592124,"iv":0.8373917721518988,"gamma":0.027543389592123768,"theta":-0.09518150492264416,"vega":0.06444676511954993,"rho":0.01594651766077354,"breakevenPct":15.415910233737923},{"delta":0.45,"premium":4.4093881856540085,"strike":63.11884669479606,"iv":0.8744170886075949,"gamma":0.026734669479606187,"theta":-0.1006315752461322,"vega":0.0651148382559775,"rho":0.017602120207949615,"breakevenPct":13.962087385790346},{"delta":0.5,"premium":5.306012658227848,"strike":61.360759493670884,"iv":0.9114424050632912,"gamma":0.025925949367088606,"theta":-0.10608164556962026,"vega":0.06578291139240507,"rho":0.019257722755125686,"breakevenPct":12.508264537842768},{"delta":0.55,"premium":6.235228182546039,"strike":59.547638110488386,"iv":0.9418823058446758,"gamma":0.025073819055244192,"theta":-0.10974811849479583,"vega":0.06582049639711769,"rho":0.020887764607193562,"breakevenPct":11.01656618519015},{"delta":0.6,"premium":7.276060848678943,"strike":57.54603682946357,"iv":0.9497686148919136,"gamma":0.024073018414731785,"theta":-0.10730616493194556,"vega":0.06369879903923138,"rho":0.022430266733536902,"breakevenPct":9.395152608459222},{"delta":0.65,"premium":8.31689351481185,"strike":55.54443554843875,"iv":0.9576549239391513,"gamma":0.023072217774219375,"theta":-0.10486421136909527,"vega":0.06157710168134507,"rho":0.02397276885988025,"breakevenPct":7.773739031728289},{"delta":0.7,"premium":9.766016713091922,"strike":53.310120705663884,"iv":0.9818022284122562,"gamma":0.02107632311977716,"theta":-0.10041467038068709,"vega":0.057485051067780873,"rho":0.02519850479005537,"breakevenPct":6.448632889639357},{"delta":0.75,"premium":11.367688022284124,"strike":50.98885793871866,"iv":1.012025069637883,"gamma":0.018708635097493036,"theta":-0.0952150417827298,"vega":0.05265682451253482,"rho":0.026305888515068744,"breakevenPct":5.234235019834243},{"delta":0.8,"premium":12.947700091996323,"strike":48.67985280588776,"iv":1.0046753449862005,"gamma":0.016353449862005518,"theta":-0.0839173873045078,"vega":0.0460586936522539,"rho":0.027431812137129377,"breakevenPct":4.003970800580676},{"delta":0.85,"premium":14.511637534498618,"strike":46.379944802207916,"iv":0.9694407543698252,"gamma":0.014007543698252072,"theta":-0.06809402023919044,"vega":0.03814701011959522,"rho":0.02857149533435052,"breakevenPct":2.7619312069977733},{"delta":0.9,"premium":17.765270935960594,"strike":42.53694581280788,"iv":1.034556157635468,"gamma":0.010284729064039405,"theta":-0.05510246305418719,"vega":0.029114285714285707,"rho":0.028372992812389405,"breakevenPct":1.7673052886144136}],"put":[{"delta":0.1,"premium":1.1142445707199637,"strike":40.56978282879855,"iv":1.216137771036741,"gamma":0.008691644243596563,"theta":-0.06002543358405662,"vega":0.029349064696688097,"rho":-0.00572725582837123,"breakevenPct":33.41399332026229},{"delta":0.15,"premium":1.3246770253529796,"strike":46.81230955187235,"iv":0.9206399370016864,"gamma":0.015436698142090999,"theta":-0.05929176427658388,"vega":0.03871923922026291,"rho":-0.008338769060837673,"breakevenPct":23.234102562620247},{"delta":0.2,"premium":1.6563286454478165,"strike":50.488527017024424,"iv":0.7872528497409326,"gamma":0.0210839378238342,"theta":-0.06143686158401185,"vega":0.04627535159141377,"rho":-0.01103413735240466,"breakevenPct":17.589742010671493},{"delta":0.25,"premium":2.248482605477424,"strike":52.33900814211695,"iv":0.785180310880829,"gamma":0.023674611398963732,"theta":-0.06839467061435973,"vega":0.051863804589193194,"rho":-0.013901929884267056,"breakevenPct":15.466162287335209},{"delta":0.3,"premium":2.8406365655070314,"strike":54.189489267209474,"iv":0.7831077720207253,"gamma":0.026265284974093264,"theta":-0.07535247964470762,"vega":0.057452257586972616,"rho":-0.01676972241612945,"breakevenPct":13.342582563998924},{"delta":0.35,"premium":3.4812015503875964,"strike":55.90762273901809,"iv":0.7737409560723515,"gamma":0.028307622739018087,"theta":-0.07883565891472868,"vega":0.06109806201550388,"rho":-0.01966957323021807,"breakevenPct":11.52405503564174},{"delta":0.4,"premium":4.159496124031008,"strike":57.52260981912145,"iv":0.7586892764857881,"gamma":0.029922609819121447,"theta":-0.07961085271317829,"vega":0.06322984496124032,"rho":-0.0225944089688887,"breakevenPct":9.943272812268273},{"delta":0.45,"premium":4.837790697674419,"strike":59.1375968992248,"iv":0.7436375968992248,"gamma":0.03153759689922481,"theta":-0.08038604651162791,"vega":0.06536162790697675,"rho":-0.02551924470755932,"breakevenPct":8.362490588894806},{"delta":0.5,"premium":5.653799489144316,"strike":60.74393358876117,"iv":0.7330111111111112,"gamma":0.03225121328224776,"theta":-0.07962458492975734,"vega":0.06596436781609195,"rho":-0.028546281155880163,"breakevenPct":7.028716395887514},{"delta":0.55,"premium":6.627618135376757,"strike":62.34035759897829,"iv":0.7274555555555555,"gamma":0.03193192848020434,"theta":-0.07710223499361431,"vega":0.06481494252873563,"rho":-0.031690431722126364,"breakevenPct":5.977994323514421},{"delta":0.6,"premium":7.601436781609195,"strike":63.9367816091954,"iv":0.7219,"gamma":0.03161264367816092,"theta":-0.07457988505747126,"vega":0.06366551724137931,"rho":-0.034834582288372565,"breakevenPct":4.927272251141332},{"delta":0.65,"premium":8.57096680256261,"strike":65.48631333721607,"iv":0.7079874199184624,"gamma":0.03096231799650553,"theta":-0.06992376237623762,"vega":0.061256260920209665,"rho":-0.03797357653420823,"breakevenPct":3.9484490175454163},{"delta":0.7,"premium":9.531945253348864,"strike":66.94234129295282,"iv":0.6774108328479906,"gamma":0.029651892836342456,"theta":-0.06101287128712872,"vega":0.05633488642981946,"rho":-0.04110228901539294,"breakevenPct":3.11299292953513},{"delta":0.75,"premium":10.49292370413512,"strike":68.39836924868958,"iv":0.6468342457775189,"gamma":0.028341467676179382,"theta":-0.05210198019801981,"vega":0.05141351193942924,"rho":-0.044231001496577646,"breakevenPct":2.2775368415248423},{"delta":0.8,"premium":11.453902154921375,"strike":69.85439720442632,"iv":0.6162576587070472,"gamma":0.027031042516016308,"theta":-0.04319108910891089,"vega":0.04649213744903902,"rho":-0.04735971397776236,"breakevenPct":1.4420807535145541},{"delta":0.85,"premium":13.799999999999997,"strike":72.52808988764045,"iv":0.615576404494382,"gamma":0.02224831460674158,"theta":-0.03365393258426967,"vega":0.03821348314606743,"rho":-0.051570522210771894,"breakevenPct":0.8892247276340427},{"delta":0.9,"premium":16.610278372591008,"strike":75.6423982869379,"iv":0.6205209850107066,"gamma":0.016852034261241967,"theta":-0.023696788008565308,"vega":0.02919957173447537,"rho":-0.056149286404488394,"breakevenPct":0.37613717939938807}]}},"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"}}