{"symbol":"IMOS","url":"https://intraalpha.com/companies/IMOS","capturedAt":"2026-10-22T09:31:44.525Z","state":"partial","quote":{"symbol":"IMOS","last_price":59.6,"prev_close":60.95,"regular_close":62.34,"change":-1.35,"change_pct":-2.2149,"regular_change":1.39,"regular_change_pct":2.2806,"extended_change":-2.74,"extended_change_pct":-4.3953,"bid":46,"ask":80.99,"bid_size":100,"ask_size":100,"volume":37626,"vwap":62.36619,"open":62.9,"high":62.9,"low":61.83,"close":62.34,"trade_count":1244,"last_trade_at":"2026-10-22T08:48:53.405379073Z","last_quote_at":"2026-10-22T08:48:53.41142993Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:31:37.546839703-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:49:59.490Z","bars":[{"c":66.53,"h":66.53,"l":66.53,"n":3,"o":66.53,"t":"2026-10-15T08:00:00Z","v":164,"vw":66.53},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-10-15T11:10:00Z","v":217,"vw":65.6},{"c":65.1,"h":65.1,"l":65.1,"n":4,"o":65.1,"t":"2026-10-15T11:15:00Z","v":317,"vw":65.1},{"c":64.38,"h":66.37,"l":64.3723,"n":97,"o":66.37,"t":"2026-10-15T13:30:00Z","v":10955,"vw":65.918506},{"c":64.02,"h":64.02,"l":64.02,"n":9,"o":64.02,"t":"2026-10-15T13:35:00Z","v":266,"vw":64.02},{"c":64.685,"h":65.11,"l":64.3,"n":26,"o":65.11,"t":"2026-10-15T13:45:00Z","v":1081,"vw":64.520541},{"c":63.945,"h":64.31,"l":63.91,"n":63,"o":64.31,"t":"2026-10-15T13:50:00Z","v":3447,"vw":63.957085},{"c":64.175,"h":64.175,"l":64.175,"n":7,"o":64.175,"t":"2026-10-15T13:55:00Z","v":332,"vw":64.175},{"c":64.12,"h":64.12,"l":64.12,"n":6,"o":64.12,"t":"2026-10-15T14:00:00Z","v":304,"vw":64.12},{"c":64,"h":64,"l":63.98,"n":25,"o":63.98,"t":"2026-10-15T14:05:00Z","v":899,"vw":63.99},{"c":64.01,"h":64.05,"l":64,"n":29,"o":64.05,"t":"2026-10-15T14:10:00Z","v":891,"vw":64.027778},{"c":63.975,"h":63.975,"l":63.975,"n":9,"o":63.975,"t":"2026-10-15T14:20:00Z","v":1172,"vw":63.975},{"c":63.65,"h":63.65,"l":63.65,"n":5,"o":63.65,"t":"2026-10-15T14:25:00Z","v":123,"vw":63.65},{"c":63.8025,"h":63.8025,"l":63.56,"n":28,"o":63.56,"t":"2026-10-15T14:30:00Z","v":596,"vw":63.68125},{"c":64.08,"h":64.08,"l":63.75,"n":30,"o":63.75,"t":"2026-10-15T14:35:00Z","v":807,"vw":63.865},{"c":64.655,"h":64.97,"l":64.21,"n":26,"o":64.21,"t":"2026-10-15T14:40:00Z","v":942,"vw":64.51125},{"c":64.94,"h":64.94,"l":64.4,"n":15,"o":64.615,"t":"2026-10-15T14:45:00Z","v":751,"vw":64.651667},{"c":64.58,"h":64.61,"l":64.58,"n":14,"o":64.61,"t":"2026-10-15T14:50:00Z","v":570,"vw":64.598},{"c":64.97,"h":64.97,"l":64.91,"n":28,"o":64.91,"t":"2026-10-15T15:00:00Z","v":818,"vw":64.950645},{"c":64.8001,"h":65.09,"l":64.8001,"n":43,"o":64.98,"t":"2026-10-15T15:15:00Z","v":1354,"vw":64.948068},{"c":64.64,"h":64.64,"l":64.64,"n":17,"o":64.64,"t":"2026-10-15T15:30:00Z","v":327,"vw":64.64},{"c":64.795,"h":64.795,"l":64.795,"n":3,"o":64.795,"t":"2026-10-15T16:05:00Z","v":135,"vw":64.795},{"c":64.765,"h":64.765,"l":64.765,"n":1,"o":64.765,"t":"2026-10-15T16:10:00Z","v":100,"vw":64.765},{"c":64.5,"h":64.5,"l":64.5,"n":13,"o":64.5,"t":"2026-10-15T16:20:00Z","v":384,"vw":64.5},{"c":64.25,"h":64.25,"l":64.25,"n":8,"o":64.25,"t":"2026-10-15T16:25:00Z","v":339,"vw":64.25},{"c":64.24,"h":64.28,"l":64.24,"n":17,"o":64.28,"t":"2026-10-15T16:30:00Z","v":732,"vw":64.26},{"c":64.24,"h":64.24,"l":64.24,"n":8,"o":64.24,"t":"2026-10-15T16:35:00Z","v":563,"vw":64.24},{"c":64.01,"h":64.01,"l":64.01,"n":12,"o":64.01,"t":"2026-10-15T16:40:00Z","v":288,"vw":64.01},{"c":63.85,"h":63.85,"l":63.85,"n":2,"o":63.85,"t":"2026-10-15T16:50:00Z","v":101,"vw":63.85},{"c":63.84,"h":63.84,"l":63.84,"n":2,"o":63.84,"t":"2026-10-15T17:00:00Z","v":198,"vw":63.84},{"c":63.85,"h":63.85,"l":63.85,"n":2,"o":63.85,"t":"2026-10-15T17:05:00Z","v":169,"vw":63.85},{"c":63.85,"h":63.85,"l":63.85,"n":6,"o":63.85,"t":"2026-10-15T17:10:00Z","v":272,"vw":63.85},{"c":63.89,"h":63.89,"l":63.89,"n":26,"o":63.89,"t":"2026-10-15T17:15:00Z","v":703,"vw":63.89},{"c":64.075,"h":64.13,"l":63.98,"n":54,"o":64.01,"t":"2026-10-15T17:30:00Z","v":2763,"vw":64.035},{"c":64.255,"h":64.255,"l":64.255,"n":1,"o":64.255,"t":"2026-10-15T17:40:00Z","v":116,"vw":64.255},{"c":64.24,"h":64.24,"l":64.16,"n":19,"o":64.16,"t":"2026-10-15T17:45:00Z","v":539,"vw":64.202791},{"c":64.1,"h":64.11,"l":64.1,"n":11,"o":64.11,"t":"2026-10-15T17:50:00Z","v":341,"vw":64.10537},{"c":64.19,"h":64.19,"l":64.19,"n":13,"o":64.19,"t":"2026-10-15T17:55:00Z","v":586,"vw":64.19},{"c":64.005,"h":64.06,"l":64.005,"n":13,"o":64.06,"t":"2026-10-15T18:00:00Z","v":522,"vw":64.028333},{"c":63.98,"h":64.07,"l":63.98,"n":21,"o":64.07,"t":"2026-10-15T18:05:00Z","v":628,"vw":64.002869},{"c":63.9,"h":63.92,"l":63.89,"n":40,"o":63.9199,"t":"2026-10-15T18:10:00Z","v":4965,"vw":63.917298},{"c":63.95,"h":64.032976,"l":63.95,"n":11,"o":64.032976,"t":"2026-10-15T18:15:00Z","v":523,"vw":63.981882},{"c":63.74,"h":63.749,"l":63.72,"n":20,"o":63.749,"t":"2026-10-15T18:25:00Z","v":865,"vw":63.7315},{"c":63.819,"h":63.819,"l":63.75,"n":10,"o":63.75,"t":"2026-10-15T18:30:00Z","v":381,"vw":63.7845},{"c":63.83,"h":63.83,"l":63.83,"n":11,"o":63.83,"t":"2026-10-15T18:35:00Z","v":322,"vw":63.83},{"c":63.98,"h":64.0799,"l":63.81,"n":28,"o":63.81,"t":"2026-10-15T18:40:00Z","v":924,"vw":63.942595},{"c":63.86,"h":63.899,"l":63.85,"n":26,"o":63.899,"t":"2026-10-15T18:45:00Z","v":646,"vw":63.869667},{"c":64.05,"h":64.05,"l":63.85,"n":40,"o":63.86,"t":"2026-10-15T18:50:00Z","v":909,"vw":63.933929},{"c":64.04,"h":64.045,"l":63.9,"n":44,"o":64.04,"t":"2026-10-15T18:55:00Z","v":2863,"vw":64.012601},{"c":64.15,"h":64.21,"l":64.07,"n":37,"o":64.08,"t":"2026-10-15T19:00:00Z","v":2088,"vw":64.109935},{"c":64.14,"h":64.27,"l":64.07,"n":40,"o":64.07,"t":"2026-10-15T19:05:00Z","v":1369,"vw":64.196875},{"c":64.47,"h":64.47,"l":64.21,"n":44,"o":64.23,"t":"2026-10-15T19:10:00Z","v":1447,"vw":64.316429},{"c":64.4758,"h":64.565,"l":64.25,"n":32,"o":64.25,"t":"2026-10-15T19:15:00Z","v":794,"vw":64.414048},{"c":64.54,"h":64.54,"l":64.3638,"n":13,"o":64.3638,"t":"2026-10-15T19:20:00Z","v":808,"vw":64.388971},{"c":64.54,"h":64.54,"l":64.54,"n":22,"o":64.54,"t":"2026-10-15T19:25:00Z","v":341,"vw":64.54},{"c":64.79,"h":64.79,"l":64.76,"n":18,"o":64.7866,"t":"2026-10-15T19:30:00Z","v":662,"vw":64.7808},{"c":64.96,"h":64.96,"l":64.96,"n":32,"o":64.96,"t":"2026-10-15T19:40:00Z","v":1007,"vw":64.96},{"c":64.835,"h":64.835,"l":64.835,"n":4,"o":64.835,"t":"2026-10-15T19:45:00Z","v":114,"vw":64.835},{"c":64.92,"h":65.01,"l":64.67,"n":154,"o":64.67,"t":"2026-10-15T19:50:00Z","v":11800,"vw":64.903405},{"c":65.09,"h":65.165,"l":64.92,"n":196,"o":64.94,"t":"2026-10-15T19:55:00Z","v":7998,"vw":65.058496},{"c":65.14,"h":65.14,"l":65.14,"n":10,"o":65.14,"t":"2026-10-15T20:00:00Z","v":3577,"vw":65.14},{"c":64.32,"h":64.32,"l":64.32,"n":9,"o":64.32,"t":"2026-10-16T13:30:00Z","v":696,"vw":64.32},{"c":63.435,"h":63.435,"l":63.435,"n":5,"o":63.435,"t":"2026-10-16T13:35:00Z","v":318,"vw":63.435},{"c":63.51,"h":63.59,"l":63.11,"n":46,"o":63.59,"t":"2026-10-16T13:45:00Z","v":3412,"vw":63.307221},{"c":62.49,"h":62.81,"l":62.32,"n":92,"o":62.81,"t":"2026-10-16T13:50:00Z","v":6840,"vw":62.496209},{"c":62.51,"h":62.51,"l":62.51,"n":2,"o":62.51,"t":"2026-10-16T13:55:00Z","v":135,"vw":62.51},{"c":62.49,"h":62.49,"l":62.49,"n":9,"o":62.49,"t":"2026-10-16T14:00:00Z","v":1237,"vw":62.49},{"c":62.01,"h":62.295,"l":62.01,"n":17,"o":62.0401,"t":"2026-10-16T14:05:00Z","v":1481,"vw":62.093023},{"c":62.67,"h":62.67,"l":62.67,"n":4,"o":62.67,"t":"2026-10-16T14:10:00Z","v":170,"vw":62.67},{"c":62.38,"h":62.52,"l":62.38,"n":9,"o":62.52,"t":"2026-10-16T14:15:00Z","v":599,"vw":62.4325},{"c":62.84,"h":62.84,"l":62.84,"n":5,"o":62.84,"t":"2026-10-16T14:20:00Z","v":259,"vw":62.84},{"c":62.88,"h":62.89,"l":62.88,"n":14,"o":62.89,"t":"2026-10-16T14:35:00Z","v":690,"vw":62.88495},{"c":62.95,"h":62.95,"l":62.95,"n":8,"o":62.95,"t":"2026-10-16T14:40:00Z","v":238,"vw":62.95},{"c":62.93,"h":62.95,"l":62.81,"n":20,"o":62.95,"t":"2026-10-16T14:45:00Z","v":867,"vw":62.86129},{"c":62.78,"h":62.905,"l":62.78,"n":3,"o":62.905,"t":"2026-10-16T14:50:00Z","v":202,"vw":62.8425},{"c":62.54,"h":62.54,"l":62.5,"n":11,"o":62.5,"t":"2026-10-16T15:05:00Z","v":606,"vw":62.531701},{"c":62.08,"h":62.08,"l":62.08,"n":2,"o":62.08,"t":"2026-10-16T15:20:00Z","v":108,"vw":62.08},{"c":62.38,"h":62.385,"l":62.38,"n":4,"o":62.385,"t":"2026-10-16T15:30:00Z","v":602,"vw":62.382087},{"c":62.21,"h":62.215,"l":62.18,"n":27,"o":62.18,"t":"2026-10-16T16:00:00Z","v":731,"vw":62.201667},{"c":62.23,"h":62.23,"l":62.23,"n":2,"o":62.23,"t":"2026-10-16T16:10:00Z","v":101,"vw":62.23},{"c":62.34,"h":62.34,"l":62.33,"n":123,"o":62.34,"t":"2026-10-16T16:15:00Z","v":3203,"vw":62.3385},{"c":62.0323,"h":62.2329,"l":62.0323,"n":7,"o":62.2329,"t":"2026-10-16T16:25:00Z","v":404,"vw":62.165836},{"c":62.24,"h":62.33,"l":62.24,"n":9,"o":62.33,"t":"2026-10-16T16:30:00Z","v":6467,"vw":62.321655},{"c":62.23,"h":62.23,"l":62.0295,"n":15,"o":62.0295,"t":"2026-10-16T16:40:00Z","v":1676,"vw":62.161609},{"c":62.23,"h":62.23,"l":62.23,"n":4,"o":62.23,"t":"2026-10-16T16:55:00Z","v":171,"vw":62.23},{"c":61.93,"h":62.01,"l":61.93,"n":36,"o":62.01,"t":"2026-10-16T17:05:00Z","v":2432,"vw":61.978684},{"c":61.84,"h":61.84,"l":61.84,"n":3,"o":61.84,"t":"2026-10-16T17:15:00Z","v":200,"vw":61.84},{"c":61.58,"h":61.81,"l":61.55,"n":15,"o":61.81,"t":"2026-10-16T17:20:00Z","v":671,"vw":61.646667},{"c":61.8,"h":61.8,"l":61.74,"n":18,"o":61.74,"t":"2026-10-16T17:25:00Z","v":786,"vw":61.77},{"c":61.45,"h":61.45,"l":61.45,"n":4,"o":61.45,"t":"2026-10-16T17:30:00Z","v":131,"vw":61.45},{"c":61.8,"h":61.8,"l":61.8,"n":3,"o":61.8,"t":"2026-10-16T17:55:00Z","v":103,"vw":61.8},{"c":61.665,"h":61.665,"l":61.665,"n":2,"o":61.665,"t":"2026-10-16T18:00:00Z","v":389,"vw":61.665},{"c":61.89,"h":61.89,"l":61.65,"n":26,"o":61.65,"t":"2026-10-16T18:05:00Z","v":1439,"vw":61.724545},{"c":61.5262,"h":61.705,"l":61.5262,"n":8,"o":61.705,"t":"2026-10-16T18:25:00Z","v":490,"vw":61.576956},{"c":61.6,"h":61.75,"l":61.6,"n":27,"o":61.75,"t":"2026-10-16T18:35:00Z","v":1134,"vw":61.716667},{"c":61.58,"h":61.58,"l":61.58,"n":2,"o":61.58,"t":"2026-10-16T18:45:00Z","v":101,"vw":61.58},{"c":61.36,"h":61.45,"l":61.36,"n":16,"o":61.45,"t":"2026-10-16T18:50:00Z","v":603,"vw":61.422477},{"c":61.28,"h":61.385,"l":61.28,"n":18,"o":61.385,"t":"2026-10-16T19:00:00Z","v":1079,"vw":61.328125},{"c":61.365,"h":61.47,"l":61.365,"n":32,"o":61.375,"t":"2026-10-16T19:05:00Z","v":1756,"vw":61.428582},{"c":61.64,"h":61.64,"l":61.49,"n":31,"o":61.49,"t":"2026-10-16T19:10:00Z","v":1808,"vw":61.551462},{"c":61.92,"h":61.92,"l":61.92,"n":10,"o":61.92,"t":"2026-10-16T19:20:00Z","v":353,"vw":61.92},{"c":61.98,"h":61.98,"l":61.935,"n":43,"o":61.935,"t":"2026-10-16T19:30:00Z","v":1444,"vw":61.958333},{"c":61.59,"h":61.59,"l":61.59,"n":8,"o":61.59,"t":"2026-10-16T19:35:00Z","v":189,"vw":61.59},{"c":61.49,"h":61.64,"l":61.49,"n":15,"o":61.51,"t":"2026-10-16T19:40:00Z","v":1025,"vw":61.537955},{"c":61.375,"h":61.47,"l":61.26,"n":27,"o":61.28,"t":"2026-10-16T19:45:00Z","v":1471,"vw":61.336357},{"c":61.36,"h":61.51,"l":61.36,"n":47,"o":61.48,"t":"2026-10-16T19:50:00Z","v":1432,"vw":61.452806},{"c":61.26,"h":61.76,"l":61.26,"n":163,"o":61.56,"t":"2026-10-16T19:55:00Z","v":5628,"vw":61.501664},{"c":61.415,"h":61.415,"l":61.415,"n":9,"o":61.415,"t":"2026-10-16T20:00:00Z","v":3124,"vw":61.415},{"c":62.99,"h":62.99,"l":62.45,"n":53,"o":62.6,"t":"2026-10-19T13:30:00Z","v":3090,"vw":62.649873},{"c":62.2,"h":62.44,"l":62.195,"n":49,"o":62.41,"t":"2026-10-19T13:45:00Z","v":2344,"vw":62.350594},{"c":61.71,"h":61.71,"l":61.71,"n":11,"o":61.71,"t":"2026-10-19T13:50:00Z","v":300,"vw":61.71},{"c":61.4,"h":61.4,"l":61.4,"n":18,"o":61.4,"t":"2026-10-19T14:00:00Z","v":149,"vw":61.4},{"c":61.55,"h":61.74,"l":61.55,"n":53,"o":61.73,"t":"2026-10-19T14:05:00Z","v":675,"vw":61.645189},{"c":62.025,"h":62.025,"l":61.36,"n":91,"o":61.7,"t":"2026-10-19T14:10:00Z","v":3470,"vw":61.746522},{"c":62.085,"h":62.085,"l":62.085,"n":4,"o":62.085,"t":"2026-10-19T14:15:00Z","v":128,"vw":62.085},{"c":61.81,"h":62.01,"l":61.81,"n":16,"o":62.01,"t":"2026-10-19T14:30:00Z","v":589,"vw":61.94},{"c":61.9,"h":61.9,"l":61.59,"n":7,"o":61.81,"t":"2026-10-19T14:35:00Z","v":338,"vw":61.766667},{"c":61.68,"h":61.68,"l":61.68,"n":4,"o":61.68,"t":"2026-10-19T14:45:00Z","v":273,"vw":61.68},{"c":61.6463,"h":61.6463,"l":61.6463,"n":2,"o":61.6463,"t":"2026-10-19T15:00:00Z","v":173,"vw":61.6463},{"c":61.95,"h":61.95,"l":61.93,"n":4,"o":61.93,"t":"2026-10-19T15:05:00Z","v":725,"vw":61.933571},{"c":61.945,"h":61.945,"l":61.655,"n":6,"o":61.655,"t":"2026-10-19T15:15:00Z","v":252,"vw":61.8},{"c":62,"h":62,"l":62,"n":5,"o":62,"t":"2026-10-19T15:20:00Z","v":225,"vw":62},{"c":62.21,"h":62.21,"l":62.08,"n":16,"o":62.08,"t":"2026-10-19T15:30:00Z","v":635,"vw":62.148558},{"c":61.945,"h":61.945,"l":61.945,"n":1,"o":61.945,"t":"2026-10-19T15:35:00Z","v":100,"vw":61.945},{"c":62.115,"h":62.115,"l":62.115,"n":2,"o":62.115,"t":"2026-10-19T15:40:00Z","v":101,"vw":62.115},{"c":62.3,"h":62.31,"l":62.04,"n":6,"o":62.31,"t":"2026-10-19T15:50:00Z","v":397,"vw":62.23802},{"c":62.275,"h":62.275,"l":62.275,"n":6,"o":62.275,"t":"2026-10-19T15:55:00Z","v":339,"vw":62.275},{"c":62.12,"h":62.12,"l":62.12,"n":6,"o":62.12,"t":"2026-10-19T16:05:00Z","v":254,"vw":62.12},{"c":61.955,"h":61.955,"l":61.955,"n":2,"o":61.955,"t":"2026-10-19T16:25:00Z","v":102,"vw":61.955},{"c":62.1,"h":62.155,"l":62.1,"n":8,"o":62.15,"t":"2026-10-19T16:30:00Z","v":566,"vw":62.142117},{"c":62.14,"h":62.14,"l":62.14,"n":3,"o":62.14,"t":"2026-10-19T16:40:00Z","v":152,"vw":62.14},{"c":62.135,"h":62.135,"l":62.135,"n":1,"o":62.135,"t":"2026-10-19T16:45:00Z","v":100,"vw":62.135},{"c":61.805,"h":61.93,"l":61.805,"n":27,"o":61.93,"t":"2026-10-19T16:50:00Z","v":903,"vw":61.846667},{"c":61.935,"h":61.935,"l":61.81,"n":6,"o":61.81,"t":"2026-10-19T16:55:00Z","v":315,"vw":61.8725},{"c":61.64,"h":61.64,"l":61.64,"n":3,"o":61.64,"t":"2026-10-19T17:10:00Z","v":117,"vw":61.64},{"c":61.72,"h":61.73,"l":61.64,"n":19,"o":61.64,"t":"2026-10-19T17:20:00Z","v":846,"vw":61.706667},{"c":61.7,"h":61.7,"l":61.7,"n":4,"o":61.7,"t":"2026-10-19T17:35:00Z","v":1000,"vw":61.7},{"c":61.69,"h":61.69,"l":61.69,"n":3,"o":61.69,"t":"2026-10-19T17:40:00Z","v":267,"vw":61.69},{"c":61.58,"h":61.58,"l":61.58,"n":11,"o":61.58,"t":"2026-10-19T17:45:00Z","v":329,"vw":61.58},{"c":61.53,"h":61.53,"l":61.52,"n":17,"o":61.52,"t":"2026-10-19T17:50:00Z","v":763,"vw":61.526},{"c":61.765,"h":61.765,"l":61.765,"n":6,"o":61.765,"t":"2026-10-19T18:05:00Z","v":300,"vw":61.765},{"c":61.765,"h":61.765,"l":61.54,"n":7,"o":61.54,"t":"2026-10-19T18:15:00Z","v":257,"vw":61.6525},{"c":61.9067,"h":61.9067,"l":61.9067,"n":7,"o":61.9067,"t":"2026-10-19T18:20:00Z","v":266,"vw":61.9067},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-10-19T18:25:00Z","v":100,"vw":61.75},{"c":61.74,"h":61.74,"l":61.7,"n":16,"o":61.7,"t":"2026-10-19T18:40:00Z","v":678,"vw":61.707619},{"c":61.805,"h":61.805,"l":61.5,"n":14,"o":61.5,"t":"2026-10-19T18:55:00Z","v":743,"vw":61.703333},{"c":61.65,"h":61.65,"l":61.65,"n":9,"o":61.65,"t":"2026-10-19T19:00:00Z","v":137,"vw":61.65},{"c":61.835,"h":61.835,"l":61.835,"n":4,"o":61.835,"t":"2026-10-19T19:05:00Z","v":115,"vw":61.835},{"c":62.14,"h":62.15,"l":61.67,"n":43,"o":62,"t":"2026-10-19T19:20:00Z","v":3178,"vw":62.117187},{"c":62.06,"h":62.06,"l":62.01,"n":10,"o":62.01,"t":"2026-10-19T19:25:00Z","v":456,"vw":62.0475},{"c":62.2,"h":62.2,"l":62.07,"n":19,"o":62.15,"t":"2026-10-19T19:30:00Z","v":1126,"vw":62.128},{"c":62.12,"h":62.2,"l":62.07,"n":38,"o":62.07,"t":"2026-10-19T19:35:00Z","v":1417,"vw":62.123869},{"c":62.11,"h":62.11,"l":62.11,"n":6,"o":62.11,"t":"2026-10-19T19:45:00Z","v":205,"vw":62.11},{"c":62.02,"h":62.08,"l":61.835,"n":45,"o":62,"t":"2026-10-19T19:50:00Z","v":1494,"vw":61.995036},{"c":61.81,"h":62.02,"l":61.81,"n":206,"o":61.97,"t":"2026-10-19T19:55:00Z","v":3316,"vw":61.912778},{"c":61.97,"h":61.97,"l":61.97,"n":4,"o":61.97,"t":"2026-10-19T20:00:00Z","v":2161,"vw":61.97},{"c":59.69,"h":60.37,"l":59.69,"n":58,"o":60.37,"t":"2026-10-20T13:30:00Z","v":2957,"vw":60.154466},{"c":59.915,"h":59.915,"l":58.83,"n":16,"o":59.26,"t":"2026-10-20T13:35:00Z","v":1107,"vw":59.365408},{"c":59.52,"h":59.52,"l":59.52,"n":2,"o":59.52,"t":"2026-10-20T13:40:00Z","v":103,"vw":59.52},{"c":59.54,"h":59.57,"l":59.54,"n":57,"o":59.57,"t":"2026-10-20T13:45:00Z","v":908,"vw":59.549091},{"c":59.43,"h":59.43,"l":59.43,"n":10,"o":59.43,"t":"2026-10-20T13:50:00Z","v":217,"vw":59.43},{"c":59.78,"h":59.78,"l":59.55,"n":19,"o":59.78,"t":"2026-10-20T13:55:00Z","v":1219,"vw":59.741101},{"c":59.77,"h":60.1,"l":59.61,"n":31,"o":59.85,"t":"2026-10-20T14:00:00Z","v":1971,"vw":59.91125},{"c":60.32,"h":60.6,"l":60.04,"n":39,"o":60.04,"t":"2026-10-20T14:05:00Z","v":3157,"vw":60.364259},{"c":60.12,"h":60.13,"l":60.12,"n":10,"o":60.13,"t":"2026-10-20T14:10:00Z","v":1271,"vw":60.120913},{"c":60.24,"h":60.67,"l":60.24,"n":17,"o":60.54,"t":"2026-10-20T14:15:00Z","v":1095,"vw":60.549334},{"c":61.0281,"h":61.0281,"l":60.55,"n":4,"o":60.55,"t":"2026-10-20T14:20:00Z","v":203,"vw":60.78905},{"c":60.955,"h":60.955,"l":60.955,"n":5,"o":60.955,"t":"2026-10-20T14:35:00Z","v":120,"vw":60.955},{"c":61.11,"h":61.11,"l":61.045,"n":7,"o":61.045,"t":"2026-10-20T14:45:00Z","v":544,"vw":61.09262},{"c":60.9125,"h":60.9125,"l":60.9125,"n":2,"o":60.9125,"t":"2026-10-20T14:50:00Z","v":102,"vw":60.9125},{"c":61.09,"h":61.09,"l":61.09,"n":2,"o":61.09,"t":"2026-10-20T15:00:00Z","v":150,"vw":61.09},{"c":60.87,"h":60.87,"l":60.87,"n":3,"o":60.87,"t":"2026-10-20T15:10:00Z","v":104,"vw":60.87},{"c":60.65,"h":61.1663,"l":60.65,"n":5,"o":61.1663,"t":"2026-10-20T15:15:00Z","v":455,"vw":61.050016},{"c":60.785,"h":60.785,"l":60.785,"n":5,"o":60.785,"t":"2026-10-20T15:30:00Z","v":162,"vw":60.785},{"c":60.87,"h":60.87,"l":60.69,"n":15,"o":60.69,"t":"2026-10-20T15:35:00Z","v":494,"vw":60.78},{"c":60.76,"h":60.76,"l":60.76,"n":6,"o":60.76,"t":"2026-10-20T15:40:00Z","v":223,"vw":60.76},{"c":60.92,"h":60.92,"l":60.92,"n":24,"o":60.92,"t":"2026-10-20T15:50:00Z","v":691,"vw":60.92},{"c":60.92,"h":60.92,"l":60.92,"n":4,"o":60.92,"t":"2026-10-20T16:10:00Z","v":116,"vw":60.92},{"c":60.89,"h":60.89,"l":60.89,"n":15,"o":60.89,"t":"2026-10-20T16:15:00Z","v":223,"vw":60.89},{"c":60.92,"h":60.92,"l":60.92,"n":3,"o":60.92,"t":"2026-10-20T16:25:00Z","v":103,"vw":60.92},{"c":60.92,"h":60.92,"l":60.92,"n":3,"o":60.92,"t":"2026-10-20T16:30:00Z","v":102,"vw":60.92},{"c":60.965,"h":60.965,"l":60.965,"n":1,"o":60.965,"t":"2026-10-20T16:40:00Z","v":100,"vw":60.965},{"c":60.9,"h":60.985,"l":60.9,"n":4,"o":60.985,"t":"2026-10-20T16:45:00Z","v":244,"vw":60.94883},{"c":60.85,"h":60.85,"l":60.84,"n":11,"o":60.85,"t":"2026-10-20T16:50:00Z","v":760,"vw":60.8475},{"c":60.74,"h":60.74,"l":60.74,"n":4,"o":60.74,"t":"2026-10-20T16:55:00Z","v":103,"vw":60.74},{"c":60.835,"h":60.835,"l":60.835,"n":4,"o":60.835,"t":"2026-10-20T17:00:00Z","v":184,"vw":60.835},{"c":60.825,"h":60.825,"l":60.825,"n":2,"o":60.825,"t":"2026-10-20T17:05:00Z","v":103,"vw":60.825},{"c":60.62,"h":60.62,"l":60.62,"n":4,"o":60.62,"t":"2026-10-20T17:10:00Z","v":141,"vw":60.62},{"c":60.95,"h":60.95,"l":60.92,"n":22,"o":60.92,"t":"2026-10-20T17:15:00Z","v":946,"vw":60.935},{"c":61.185,"h":61.21,"l":61.175,"n":22,"o":61.21,"t":"2026-10-20T17:25:00Z","v":2185,"vw":61.206904},{"c":61.26,"h":61.34,"l":60.985,"n":87,"o":60.985,"t":"2026-10-20T17:35:00Z","v":8630,"vw":61.136864},{"c":61.1,"h":61.1,"l":60.9452,"n":25,"o":61.02,"t":"2026-10-20T17:45:00Z","v":1298,"vw":61.02107},{"c":61.015,"h":61.064,"l":61.015,"n":11,"o":61.064,"t":"2026-10-20T18:00:00Z","v":736,"vw":61.037871},{"c":61.24,"h":61.24,"l":61.015,"n":10,"o":61.015,"t":"2026-10-20T18:05:00Z","v":686,"vw":61.116048},{"c":61.23,"h":61.35,"l":61.23,"n":18,"o":61.35,"t":"2026-10-20T18:10:00Z","v":678,"vw":61.318421},{"c":61.185,"h":61.185,"l":61.185,"n":8,"o":61.185,"t":"2026-10-20T18:15:00Z","v":416,"vw":61.185},{"c":60.92,"h":60.92,"l":60.92,"n":6,"o":60.92,"t":"2026-10-20T18:35:00Z","v":142,"vw":60.92},{"c":60.91,"h":60.91,"l":60.91,"n":6,"o":60.91,"t":"2026-10-20T18:45:00Z","v":211,"vw":60.91},{"c":61.065,"h":61.065,"l":61.065,"n":4,"o":61.065,"t":"2026-10-20T18:50:00Z","v":105,"vw":61.065},{"c":61.25,"h":61.25,"l":61.22,"n":31,"o":61.22,"t":"2026-10-20T18:55:00Z","v":890,"vw":61.235},{"c":61.12,"h":61.12,"l":61.12,"n":4,"o":61.12,"t":"2026-10-20T19:05:00Z","v":183,"vw":61.12},{"c":61.2,"h":61.2,"l":61.2,"n":8,"o":61.2,"t":"2026-10-20T19:15:00Z","v":398,"vw":61.2},{"c":61.115,"h":61.115,"l":61.115,"n":6,"o":61.115,"t":"2026-10-20T19:20:00Z","v":209,"vw":61.115},{"c":61.16,"h":61.17,"l":61.05,"n":51,"o":61.05,"t":"2026-10-20T19:40:00Z","v":2729,"vw":61.157628},{"c":61.11,"h":61.22,"l":61.02,"n":76,"o":61.02,"t":"2026-10-20T19:50:00Z","v":2392,"vw":61.155451},{"c":60.84,"h":61.12,"l":60.84,"n":153,"o":61.12,"t":"2026-10-20T19:55:00Z","v":3949,"vw":61.006644},{"c":60.95,"h":60.95,"l":60.95,"n":2,"o":60.95,"t":"2026-10-20T20:00:00Z","v":1920,"vw":60.95},{"c":63,"h":63,"l":63,"n":4,"o":63,"t":"2026-10-20T22:10:00Z","v":301,"vw":63},{"c":62.9,"h":62.9,"l":62.9,"n":11,"o":62.9,"t":"2026-10-21T13:30:00Z","v":1012,"vw":62.9},{"c":62.68,"h":62.68,"l":62.68,"n":3,"o":62.68,"t":"2026-10-21T13:45:00Z","v":125,"vw":62.68},{"c":62.04,"h":62.37,"l":62.04,"n":9,"o":62.37,"t":"2026-10-21T14:05:00Z","v":309,"vw":62.205},{"c":62.34,"h":62.34,"l":62.32,"n":4,"o":62.32,"t":"2026-10-21T14:40:00Z","v":212,"vw":62.33},{"c":62.5052,"h":62.5052,"l":62.425,"n":6,"o":62.425,"t":"2026-10-21T14:55:00Z","v":226,"vw":62.4651},{"c":62.63,"h":62.63,"l":62.63,"n":7,"o":62.63,"t":"2026-10-21T15:00:00Z","v":1474,"vw":62.63},{"c":62.6,"h":62.6,"l":62.6,"n":6,"o":62.6,"t":"2026-10-21T15:05:00Z","v":236,"vw":62.6},{"c":62.54,"h":62.72,"l":62.54,"n":8,"o":62.72,"t":"2026-10-21T15:10:00Z","v":451,"vw":62.63},{"c":62.45,"h":62.54,"l":62.45,"n":23,"o":62.54,"t":"2026-10-21T15:15:00Z","v":1048,"vw":62.514828},{"c":62.325,"h":62.325,"l":62.325,"n":3,"o":62.325,"t":"2026-10-21T15:45:00Z","v":429,"vw":62.325},{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-10-21T15:50:00Z","v":100,"vw":62.56},{"c":62.5325,"h":62.5325,"l":62.445,"n":3,"o":62.445,"t":"2026-10-21T16:00:00Z","v":286,"vw":62.498846},{"c":62.38,"h":62.38,"l":62.28,"n":48,"o":62.33,"t":"2026-10-21T16:10:00Z","v":2062,"vw":62.3525},{"c":62.04,"h":62.04,"l":62.04,"n":1,"o":62.04,"t":"2026-10-21T16:15:00Z","v":100,"vw":62.04},{"c":62.04,"h":62.04,"l":62.04,"n":3,"o":62.04,"t":"2026-10-21T16:20:00Z","v":425,"vw":62.04},{"c":62.65,"h":62.65,"l":62.29,"n":50,"o":62.29,"t":"2026-10-21T16:35:00Z","v":2425,"vw":62.38829},{"c":62.18,"h":62.25,"l":62.145,"n":19,"o":62.145,"t":"2026-10-21T16:50:00Z","v":765,"vw":62.18},{"c":62.29,"h":62.29,"l":62.19,"n":8,"o":62.19,"t":"2026-10-21T17:00:00Z","v":905,"vw":62.275775},{"c":62.4499,"h":62.4499,"l":62.4499,"n":3,"o":62.4499,"t":"2026-10-21T17:40:00Z","v":200,"vw":62.4499},{"c":62.3,"h":62.3,"l":62.3,"n":1,"o":62.3,"t":"2026-10-21T17:50:00Z","v":333,"vw":62.3},{"c":62.37,"h":62.37,"l":62.35,"n":22,"o":62.35,"t":"2026-10-21T17:55:00Z","v":808,"vw":62.36},{"c":62.49,"h":62.49,"l":62.49,"n":26,"o":62.49,"t":"2026-10-21T18:10:00Z","v":829,"vw":62.49},{"c":62.225,"h":62.225,"l":62.225,"n":3,"o":62.225,"t":"2026-10-21T18:25:00Z","v":121,"vw":62.225},{"c":62.44,"h":62.44,"l":62.44,"n":3,"o":62.44,"t":"2026-10-21T18:30:00Z","v":104,"vw":62.44},{"c":62.36,"h":62.36,"l":62.36,"n":8,"o":62.36,"t":"2026-10-21T18:45:00Z","v":451,"vw":62.36},{"c":62.17,"h":62.2,"l":62.11,"n":22,"o":62.2,"t":"2026-10-21T18:50:00Z","v":938,"vw":62.161667},{"c":61.84,"h":62.22,"l":61.84,"n":30,"o":62.22,"t":"2026-10-21T18:55:00Z","v":1257,"vw":62.098226},{"c":61.96,"h":61.96,"l":61.9,"n":37,"o":61.9,"t":"2026-10-21T19:05:00Z","v":2007,"vw":61.924286},{"c":61.83,"h":61.83,"l":61.83,"n":2,"o":61.83,"t":"2026-10-21T19:10:00Z","v":117,"vw":61.83},{"c":62.03,"h":62.03,"l":62.02,"n":16,"o":62.02,"t":"2026-10-21T19:15:00Z","v":584,"vw":62.023333},{"c":62.335,"h":62.335,"l":62.335,"n":4,"o":62.335,"t":"2026-10-21T19:35:00Z","v":124,"vw":62.335},{"c":62.53,"h":62.53,"l":62.5,"n":10,"o":62.5,"t":"2026-10-21T19:40:00Z","v":433,"vw":62.515},{"c":62.58,"h":62.58,"l":62.5,"n":31,"o":62.55,"t":"2026-10-21T19:45:00Z","v":1092,"vw":62.535944},{"c":62.275,"h":62.45,"l":62.275,"n":14,"o":62.45,"t":"2026-10-21T19:50:00Z","v":420,"vw":62.381667},{"c":62.05,"h":62.42,"l":62.05,"n":93,"o":62.42,"t":"2026-10-21T19:55:00Z","v":2513,"vw":62.31},{"c":62.34,"h":62.34,"l":62.34,"n":5,"o":62.34,"t":"2026-10-21T20:00:00Z","v":2996,"vw":62.34},{"c":59.6,"h":59.61,"l":59.6,"n":5,"o":59.61,"t":"2026-10-22T08:45:00Z","v":771,"vw":59.601422}],"history":[{"c":22.64,"h":22.66,"l":22.44,"n":408,"o":22.58,"t":"2024-10-21T04:00:00Z","v":23298,"vw":22.535395},{"c":22.57,"h":22.64,"l":22.56,"n":222,"o":22.5853,"t":"2024-10-22T04:00:00Z","v":11406,"vw":22.597304},{"c":22.51,"h":22.53,"l":22.28,"n":322,"o":22.49,"t":"2024-10-23T04:00:00Z","v":14607,"vw":22.407462},{"c":22.31,"h":22.33,"l":22.11,"n":202,"o":22.33,"t":"2024-10-24T04:00:00Z","v":11117,"vw":22.219863},{"c":22.34,"h":22.5699,"l":22.34,"n":218,"o":22.48,"t":"2024-10-25T04:00:00Z","v":15297,"vw":22.447341},{"c":22.19,"h":22.25,"l":22.13,"n":340,"o":22.22,"t":"2024-10-28T04:00:00Z","v":16123,"vw":22.176733},{"c":21.96,"h":21.9601,"l":21.81,"n":286,"o":21.89,"t":"2024-10-29T04:00:00Z","v":10449,"vw":21.898318},{"c":21.79,"h":22.0373,"l":21.69,"n":309,"o":22.03,"t":"2024-10-30T04:00:00Z","v":12767,"vw":21.92804},{"c":21.69,"h":21.775,"l":21.58,"n":356,"o":21.73,"t":"2024-10-31T04:00:00Z","v":26520,"vw":21.655537},{"c":22.36,"h":22.4758,"l":22.19,"n":396,"o":22.22,"t":"2024-11-01T04:00:00Z","v":20878,"vw":22.332561},{"c":22.2,"h":22.3999,"l":22.155,"n":221,"o":22.35,"t":"2024-11-04T05:00:00Z","v":16361,"vw":22.240057},{"c":22.35,"h":22.35,"l":22.16,"n":237,"o":22.16,"t":"2024-11-05T05:00:00Z","v":10312,"vw":22.291832},{"c":21.32,"h":21.5197,"l":20.3794,"n":456,"o":21.19,"t":"2024-11-06T05:00:00Z","v":18908,"vw":21.340601},{"c":21.61,"h":21.76,"l":21.6,"n":250,"o":21.62,"t":"2024-11-07T05:00:00Z","v":17316,"vw":21.678623},{"c":20.72,"h":21.02,"l":20.58,"n":552,"o":21,"t":"2024-11-08T05:00:00Z","v":32247,"vw":20.756256},{"c":20.44,"h":20.44,"l":20.24,"n":680,"o":20.44,"t":"2024-11-11T05:00:00Z","v":44171,"vw":20.321212},{"c":20.11,"h":20.15,"l":19.925,"n":497,"o":20.1,"t":"2024-11-12T05:00:00Z","v":25459,"vw":20.022423},{"c":19.3,"h":19.58,"l":19.27,"n":491,"o":19.46,"t":"2024-11-13T05:00:00Z","v":33566,"vw":19.357277},{"c":19.36,"h":19.51,"l":19.31,"n":540,"o":19.49,"t":"2024-11-14T05:00:00Z","v":39431,"vw":19.407875},{"c":19.52,"h":19.62,"l":19.48,"n":587,"o":19.62,"t":"2024-11-15T05:00:00Z","v":24237,"vw":19.530738},{"c":19.53,"h":19.61,"l":19.19,"n":534,"o":19.5,"t":"2024-11-18T05:00:00Z","v":45449,"vw":19.515071},{"c":19.73,"h":19.73,"l":19.5,"n":492,"o":19.54,"t":"2024-11-19T05:00:00Z","v":47763,"vw":19.604835},{"c":19.31,"h":19.5,"l":19.19,"n":511,"o":19.5,"t":"2024-11-20T05:00:00Z","v":41754,"vw":19.293759},{"c":19.4,"h":19.51,"l":19.39,"n":562,"o":19.5,"t":"2024-11-21T05:00:00Z","v":48319,"vw":19.42613},{"c":19.58,"h":19.62,"l":19.48,"n":246,"o":19.5,"t":"2024-11-22T05:00:00Z","v":23556,"vw":19.543035},{"c":19.92,"h":19.925,"l":19.72,"n":370,"o":19.77,"t":"2024-11-25T05:00:00Z","v":19483,"vw":19.856086},{"c":19.98,"h":20.03,"l":19.92,"n":404,"o":19.96,"t":"2024-11-26T05:00:00Z","v":23190,"vw":19.970531},{"c":19.48,"h":19.74,"l":19.31,"n":325,"o":19.74,"t":"2024-11-27T05:00:00Z","v":19405,"vw":19.404024},{"c":19.62,"h":19.6675,"l":19.49,"n":127,"o":19.55,"t":"2024-11-29T05:00:00Z","v":3502,"vw":19.580838},{"c":19.9,"h":19.9,"l":19.7354,"n":291,"o":19.74,"t":"2024-12-02T05:00:00Z","v":22380,"vw":19.817166},{"c":19.58,"h":19.66,"l":19.43,"n":217,"o":19.62,"t":"2024-12-03T05:00:00Z","v":16889,"vw":19.580037},{"c":19.73,"h":19.732,"l":19.6,"n":296,"o":19.65,"t":"2024-12-04T05:00:00Z","v":18534,"vw":19.658161},{"c":19.74,"h":19.83,"l":19.58,"n":379,"o":19.73,"t":"2024-12-05T05:00:00Z","v":19655,"vw":19.735956},{"c":19.66,"h":19.72,"l":19.55,"n":323,"o":19.63,"t":"2024-12-06T05:00:00Z","v":27481,"vw":19.606153},{"c":19.4,"h":19.5,"l":19.1701,"n":606,"o":19.42,"t":"2024-12-09T05:00:00Z","v":52686,"vw":19.365578},{"c":19.3,"h":19.3868,"l":19.1,"n":592,"o":19.18,"t":"2024-12-10T05:00:00Z","v":34532,"vw":19.223595},{"c":19.24,"h":19.4,"l":19.11,"n":304,"o":19.2,"t":"2024-12-11T05:00:00Z","v":27075,"vw":19.231643},{"c":18.84,"h":19.19,"l":18.74,"n":497,"o":19.11,"t":"2024-12-12T05:00:00Z","v":32274,"vw":18.936084},{"c":18.7,"h":18.83,"l":18.51,"n":486,"o":18.73,"t":"2024-12-13T05:00:00Z","v":37023,"vw":18.659539},{"c":18.38,"h":18.595,"l":18.2,"n":380,"o":18.5,"t":"2024-12-16T05:00:00Z","v":29066,"vw":18.356319},{"c":18.35,"h":18.44,"l":18.24,"n":435,"o":18.44,"t":"2024-12-17T05:00:00Z","v":27047,"vw":18.310989},{"c":18.97,"h":19.22,"l":18.81,"n":595,"o":19.15,"t":"2024-12-18T05:00:00Z","v":44967,"vw":19.065931},{"c":18.73,"h":18.91,"l":18.63,"n":487,"o":18.83,"t":"2024-12-19T05:00:00Z","v":28502,"vw":18.797431},{"c":19.11,"h":19.3,"l":18.64,"n":422,"o":18.91,"t":"2024-12-20T05:00:00Z","v":27675,"vw":19.161034},{"c":19.13,"h":19.4899,"l":19.0364,"n":501,"o":19.1,"t":"2024-12-23T05:00:00Z","v":47116,"vw":19.176551},{"c":19.21,"h":19.29,"l":19.0381,"n":113,"o":19.29,"t":"2024-12-24T05:00:00Z","v":7308,"vw":19.216292},{"c":19.39,"h":19.49,"l":19.1645,"n":224,"o":19.37,"t":"2024-12-26T05:00:00Z","v":22473,"vw":19.367461},{"c":19.1,"h":19.22,"l":18.928,"n":227,"o":19.2,"t":"2024-12-27T05:00:00Z","v":21341,"vw":19.079413},{"c":18.82,"h":18.91,"l":18.65,"n":305,"o":18.91,"t":"2024-12-30T05:00:00Z","v":27460,"vw":18.771366},{"c":18.83,"h":18.95,"l":18.77,"n":274,"o":18.81,"t":"2024-12-31T05:00:00Z","v":22472,"vw":18.843703},{"c":18.82,"h":18.875,"l":18.63,"n":318,"o":18.8,"t":"2025-01-02T05:00:00Z","v":13461,"vw":18.76883},{"c":18.84,"h":18.9,"l":18.6137,"n":300,"o":18.63,"t":"2025-01-03T05:00:00Z","v":26501,"vw":18.793649},{"c":18.78,"h":18.955,"l":18.53,"n":409,"o":18.85,"t":"2025-01-06T05:00:00Z","v":23321,"vw":18.728963},{"c":18.75,"h":18.965,"l":18.65,"n":485,"o":18.83,"t":"2025-01-07T05:00:00Z","v":26798,"vw":18.803175},{"c":18.68,"h":18.92,"l":18.5,"n":330,"o":18.75,"t":"2025-01-08T05:00:00Z","v":14580,"vw":18.638001},{"c":18.13,"h":18.55,"l":18.11,"n":497,"o":18.4,"t":"2025-01-10T05:00:00Z","v":22772,"vw":18.32609},{"c":17.71,"h":18.155,"l":17.7001,"n":385,"o":17.85,"t":"2025-01-13T05:00:00Z","v":23441,"vw":17.879353},{"c":18.28,"h":18.6,"l":17.88,"n":438,"o":18.02,"t":"2025-01-14T05:00:00Z","v":25528,"vw":18.141641},{"c":18.37,"h":18.5,"l":18.17,"n":526,"o":18.33,"t":"2025-01-15T05:00:00Z","v":34331,"vw":18.294789},{"c":18.18,"h":18.3599,"l":18.1788,"n":245,"o":18.3,"t":"2025-01-16T05:00:00Z","v":8927,"vw":18.284205},{"c":18.24,"h":18.6,"l":18.24,"n":241,"o":18.4,"t":"2025-01-17T05:00:00Z","v":11560,"vw":18.497912},{"c":18.72,"h":19.4499,"l":18.71,"n":603,"o":19,"t":"2025-01-21T05:00:00Z","v":46588,"vw":19.031364},{"c":20.78,"h":20.84,"l":19.32,"n":537,"o":19.63,"t":"2025-01-22T05:00:00Z","v":32290,"vw":20.026601},{"c":20.72,"h":20.95,"l":20.03,"n":635,"o":20.6,"t":"2025-01-23T05:00:00Z","v":21241,"vw":20.695046},{"c":20.54,"h":21,"l":20.04,"n":587,"o":20.91,"t":"2025-01-24T05:00:00Z","v":55367,"vw":20.525792},{"c":19.97,"h":20.48,"l":19.52,"n":325,"o":20.48,"t":"2025-01-27T05:00:00Z","v":16892,"vw":19.928738},{"c":20.35,"h":20.49,"l":19.79,"n":538,"o":19.98,"t":"2025-01-28T05:00:00Z","v":38314,"vw":20.161423},{"c":20.43,"h":20.53,"l":19.88,"n":497,"o":20.49,"t":"2025-01-29T05:00:00Z","v":29404,"vw":20.292206},{"c":20.63,"h":21.0175,"l":20.01,"n":364,"o":20.4,"t":"2025-01-30T05:00:00Z","v":28881,"vw":20.485206},{"c":19.86,"h":20.81,"l":19.6701,"n":302,"o":20.81,"t":"2025-01-31T05:00:00Z","v":18187,"vw":20.200489},{"c":19,"h":19.45,"l":18.96,"n":393,"o":19.45,"t":"2025-02-03T05:00:00Z","v":26444,"vw":19.164345},{"c":19.02,"h":19.28,"l":18.6819,"n":316,"o":18.76,"t":"2025-02-04T05:00:00Z","v":18322,"vw":18.975954},{"c":19.2,"h":19.33,"l":18.76,"n":500,"o":18.99,"t":"2025-02-05T05:00:00Z","v":29990,"vw":19.037154},{"c":19.02,"h":19.24,"l":18.81,"n":612,"o":19.24,"t":"2025-02-06T05:00:00Z","v":38572,"vw":18.985234},{"c":19.32,"h":19.48,"l":19.17,"n":445,"o":19.3,"t":"2025-02-07T05:00:00Z","v":35025,"vw":19.363918},{"c":19.8,"h":19.89,"l":19.33,"n":282,"o":19.495,"t":"2025-02-10T05:00:00Z","v":12674,"vw":19.720439},{"c":19.89,"h":19.89,"l":19.6,"n":253,"o":19.8,"t":"2025-02-11T05:00:00Z","v":12357,"vw":19.808323},{"c":19.61,"h":19.91,"l":19.5,"n":206,"o":19.56,"t":"2025-02-12T05:00:00Z","v":11918,"vw":19.731346},{"c":20.33,"h":20.525,"l":19.7,"n":319,"o":19.92,"t":"2025-02-13T05:00:00Z","v":23915,"vw":20.168087},{"c":20.52,"h":20.73,"l":19.86,"n":648,"o":20.3,"t":"2025-02-14T05:00:00Z","v":26337,"vw":20.496803},{"c":20.25,"h":20.8,"l":20.2,"n":385,"o":20.23,"t":"2025-02-18T05:00:00Z","v":21258,"vw":20.353141},{"c":20.71,"h":20.88,"l":20.63,"n":251,"o":20.71,"t":"2025-02-19T05:00:00Z","v":10530,"vw":20.794383},{"c":20.92,"h":21.1499,"l":20.71,"n":322,"o":21.1499,"t":"2025-02-20T05:00:00Z","v":25062,"vw":20.847772},{"c":20.5,"h":20.83,"l":20.26,"n":510,"o":20.8209,"t":"2025-02-21T05:00:00Z","v":24202,"vw":20.551314},{"c":20.57,"h":20.7499,"l":20.1,"n":428,"o":20.41,"t":"2025-02-24T05:00:00Z","v":20247,"vw":20.537974},{"c":19.71,"h":20.8,"l":19.39,"n":321,"o":20.57,"t":"2025-02-25T05:00:00Z","v":18241,"vw":20.08549},{"c":18.89,"h":19.65,"l":18.85,"n":507,"o":19.53,"t":"2025-02-26T05:00:00Z","v":23627,"vw":19.29619},{"c":18.49,"h":19.2,"l":18.34,"n":467,"o":19.19,"t":"2025-02-27T05:00:00Z","v":26179,"vw":18.798259},{"c":18.59,"h":18.87,"l":18.16,"n":267,"o":18.7,"t":"2025-02-28T05:00:00Z","v":21393,"vw":18.443578},{"c":18.2,"h":18.63,"l":17.9,"n":297,"o":18.6,"t":"2025-03-03T05:00:00Z","v":22147,"vw":18.242342},{"c":18.3,"h":18.71,"l":18,"n":254,"o":18.34,"t":"2025-03-04T05:00:00Z","v":16328,"vw":18.408279},{"c":18.65,"h":18.7272,"l":18.25,"n":213,"o":18.27,"t":"2025-03-05T05:00:00Z","v":17539,"vw":18.546668},{"c":18.53,"h":18.55,"l":18.21,"n":331,"o":18.51,"t":"2025-03-06T05:00:00Z","v":26892,"vw":18.397866},{"c":18.7,"h":18.756,"l":18.21,"n":200,"o":18.53,"t":"2025-03-07T05:00:00Z","v":14752,"vw":18.455547},{"c":17.78,"h":18.49,"l":17.78,"n":195,"o":18.07,"t":"2025-03-10T04:00:00Z","v":10921,"vw":18.111056},{"c":17.48,"h":18.2,"l":17.41,"n":589,"o":18.01,"t":"2025-03-11T04:00:00Z","v":43643,"vw":17.714309},{"c":18.5,"h":18.59,"l":17.9,"n":430,"o":17.95,"t":"2025-03-12T04:00:00Z","v":47677,"vw":18.280756},{"c":18.18,"h":18.645,"l":17.77,"n":382,"o":18.49,"t":"2025-03-13T04:00:00Z","v":27865,"vw":18.283219},{"c":18.32,"h":18.67,"l":18.3135,"n":262,"o":18.67,"t":"2025-03-14T04:00:00Z","v":16798,"vw":18.430324},{"c":18.63,"h":18.96,"l":18.36,"n":248,"o":18.6,"t":"2025-03-17T04:00:00Z","v":21057,"vw":18.54433},{"c":18.66,"h":18.68,"l":18.36,"n":311,"o":18.61,"t":"2025-03-18T04:00:00Z","v":21093,"vw":18.480958},{"c":18.8,"h":18.8,"l":18.41,"n":415,"o":18.765,"t":"2025-03-19T04:00:00Z","v":23971,"vw":18.591593},{"c":18.68,"h":18.8,"l":18.52,"n":245,"o":18.63,"t":"2025-03-20T04:00:00Z","v":11996,"vw":18.694562},{"c":18.49,"h":18.61,"l":18.2441,"n":210,"o":18.325,"t":"2025-03-21T04:00:00Z","v":10580,"vw":18.41064},{"c":18.46,"h":18.6,"l":17.97,"n":300,"o":18.36,"t":"2025-03-24T04:00:00Z","v":30328,"vw":18.256193},{"c":18.08,"h":18.23,"l":17.6,"n":230,"o":18.23,"t":"2025-03-25T04:00:00Z","v":12123,"vw":17.98692},{"c":18.34,"h":18.375,"l":18.2,"n":304,"o":18.35,"t":"2025-03-26T04:00:00Z","v":23752,"vw":18.301294},{"c":18.08,"h":18.45,"l":17.6,"n":279,"o":18.25,"t":"2025-03-27T04:00:00Z","v":22199,"vw":18.079526},{"c":17.64,"h":17.83,"l":17.45,"n":275,"o":17.83,"t":"2025-03-28T04:00:00Z","v":24616,"vw":17.613274},{"c":16.84,"h":17.4,"l":16.4077,"n":602,"o":17.39,"t":"2025-03-31T04:00:00Z","v":42246,"vw":16.83679},{"c":16.88,"h":17.26,"l":16.5,"n":523,"o":16.74,"t":"2025-04-01T04:00:00Z","v":77015,"vw":16.814076},{"c":17.05,"h":17.45,"l":16.78,"n":371,"o":16.7888,"t":"2025-04-02T04:00:00Z","v":41688,"vw":17.087724},{"c":16.58,"h":16.65,"l":16.5,"n":358,"o":16.65,"t":"2025-04-03T04:00:00Z","v":26450,"vw":16.560653},{"c":15.22,"h":16.875,"l":15.22,"n":621,"o":16.25,"t":"2025-04-04T04:00:00Z","v":42562,"vw":15.455464},{"c":14.31,"h":15.3761,"l":13.8,"n":509,"o":13.8,"t":"2025-04-07T04:00:00Z","v":33423,"vw":14.539975},{"c":13.75,"h":14.77,"l":13.51,"n":435,"o":14.49,"t":"2025-04-08T04:00:00Z","v":50271,"vw":13.957383},{"c":14.45,"h":14.51,"l":12.7827,"n":453,"o":13.36,"t":"2025-04-09T04:00:00Z","v":38456,"vw":13.485139},{"c":13.71,"h":14.5184,"l":13.524,"n":477,"o":14.26,"t":"2025-04-10T04:00:00Z","v":29857,"vw":13.882223},{"c":15.39,"h":15.52,"l":14.3801,"n":718,"o":15.19,"t":"2025-04-11T04:00:00Z","v":56589,"vw":14.948741},{"c":15.66,"h":15.9,"l":15.4,"n":606,"o":15.72,"t":"2025-04-14T04:00:00Z","v":46225,"vw":15.647058},{"c":16.07,"h":16.25,"l":15.65,"n":311,"o":15.97,"t":"2025-04-15T04:00:00Z","v":33712,"vw":15.907779},{"c":15.74,"h":15.79,"l":15.21,"n":320,"o":15.61,"t":"2025-04-16T04:00:00Z","v":29839,"vw":15.566537},{"c":15.74,"h":15.829,"l":15.62,"n":470,"o":15.74,"t":"2025-04-17T04:00:00Z","v":25987,"vw":15.713019},{"c":15.09,"h":15.48,"l":14.99,"n":389,"o":15.48,"t":"2025-04-21T04:00:00Z","v":31052,"vw":15.175259},{"c":15.27,"h":15.72,"l":15,"n":743,"o":15.19,"t":"2025-04-22T04:00:00Z","v":50784,"vw":15.266841},{"c":15.82,"h":16.23,"l":15.62,"n":260,"o":15.72,"t":"2025-04-23T04:00:00Z","v":16827,"vw":15.872576},{"c":16,"h":16.17,"l":15.6339,"n":289,"o":15.83,"t":"2025-04-24T04:00:00Z","v":21138,"vw":16.053393},{"c":16.09,"h":16.28,"l":15.84,"n":299,"o":16.1,"t":"2025-04-25T04:00:00Z","v":21415,"vw":16.110144},{"c":16.37,"h":16.5,"l":16.045,"n":438,"o":16.5,"t":"2025-04-28T04:00:00Z","v":37160,"vw":16.245533},{"c":16.83,"h":17,"l":16.3,"n":488,"o":16.67,"t":"2025-04-29T04:00:00Z","v":62984,"vw":16.770744},{"c":16.51,"h":17.08,"l":16.24,"n":533,"o":16.5133,"t":"2025-04-30T04:00:00Z","v":48373,"vw":16.698805},{"c":17.12,"h":17.5425,"l":16.61,"n":527,"o":16.82,"t":"2025-05-01T04:00:00Z","v":52199,"vw":17.246315},{"c":17.78,"h":18.07,"l":17.36,"n":439,"o":17.4,"t":"2025-05-02T04:00:00Z","v":51965,"vw":17.712533},{"c":17.84,"h":18.21,"l":17.59,"n":301,"o":17.665,"t":"2025-05-05T04:00:00Z","v":29202,"vw":17.98694},{"c":17.31,"h":17.575,"l":17.31,"n":292,"o":17.51,"t":"2025-05-06T04:00:00Z","v":23528,"vw":17.431996},{"c":17.08,"h":17.875,"l":17.07,"n":212,"o":17.3564,"t":"2025-05-07T04:00:00Z","v":21421,"vw":17.273408},{"c":17.38,"h":17.99,"l":17.38,"n":297,"o":17.48,"t":"2025-05-08T04:00:00Z","v":27360,"vw":17.659695},{"c":17.64,"h":17.921,"l":17.03,"n":231,"o":17.6215,"t":"2025-05-09T04:00:00Z","v":35887,"vw":17.269633},{"c":18.31,"h":18.35,"l":17.57,"n":481,"o":17.91,"t":"2025-05-12T04:00:00Z","v":47229,"vw":18.202863},{"c":18.16,"h":18.79,"l":17.84,"n":359,"o":18.4064,"t":"2025-05-13T04:00:00Z","v":21182,"vw":18.35032},{"c":18.79,"h":18.94,"l":17.8,"n":245,"o":18.0343,"t":"2025-05-14T04:00:00Z","v":22690,"vw":18.616475},{"c":19,"h":19.26,"l":18.55,"n":149,"o":18.55,"t":"2025-05-15T04:00:00Z","v":7993,"vw":19.071799},{"c":19.21,"h":19.41,"l":18.76,"n":332,"o":19.03,"t":"2025-05-16T04:00:00Z","v":21679,"vw":19.185043},{"c":18.79,"h":19.0337,"l":18.68,"n":266,"o":18.68,"t":"2025-05-19T04:00:00Z","v":18240,"vw":18.849136},{"c":18.88,"h":19.2999,"l":18.33,"n":299,"o":19.2999,"t":"2025-05-20T04:00:00Z","v":25532,"vw":18.57702},{"c":18.54,"h":19.08,"l":18.385,"n":263,"o":18.94,"t":"2025-05-21T04:00:00Z","v":21559,"vw":18.84993},{"c":18.77,"h":19.816,"l":18.77,"n":350,"o":18.85,"t":"2025-05-22T04:00:00Z","v":33183,"vw":18.969978},{"c":18.92,"h":18.94,"l":18.61,"n":166,"o":18.77,"t":"2025-05-23T04:00:00Z","v":10245,"vw":18.833875},{"c":18.91,"h":19.19,"l":18.01,"n":186,"o":18.74,"t":"2025-05-27T04:00:00Z","v":12757,"vw":18.945953},{"c":18.93,"h":19.35,"l":18.92,"n":234,"o":19,"t":"2025-05-28T04:00:00Z","v":10484,"vw":19.045093},{"c":18.86,"h":19.17,"l":18.77,"n":268,"o":19.06,"t":"2025-05-29T04:00:00Z","v":16047,"vw":18.962687},{"c":18.78,"h":19.36,"l":18.25,"n":231,"o":19.36,"t":"2025-05-30T04:00:00Z","v":11145,"vw":18.72796},{"c":18.5,"h":18.76,"l":18.13,"n":450,"o":18.53,"t":"2025-06-02T04:00:00Z","v":26383,"vw":18.58885},{"c":18.54,"h":19.035,"l":18.54,"n":254,"o":18.6,"t":"2025-06-03T04:00:00Z","v":12313,"vw":18.78187},{"c":18.55,"h":19.14,"l":18.54,"n":171,"o":18.58,"t":"2025-06-04T04:00:00Z","v":11097,"vw":18.743174},{"c":19.15,"h":19.37,"l":18.953,"n":194,"o":19.37,"t":"2025-06-05T04:00:00Z","v":10298,"vw":19.16479},{"c":19.64,"h":19.9579,"l":19.5,"n":225,"o":19.55,"t":"2025-06-06T04:00:00Z","v":18041,"vw":19.740579},{"c":19.77,"h":19.93,"l":19.2746,"n":194,"o":19.2746,"t":"2025-06-09T04:00:00Z","v":9254,"vw":19.769573},{"c":19.95,"h":20.33,"l":19.79,"n":168,"o":19.8,"t":"2025-06-10T04:00:00Z","v":8029,"vw":19.964951},{"c":20.05,"h":20.5947,"l":20.012,"n":175,"o":20.0935,"t":"2025-06-11T04:00:00Z","v":8368,"vw":20.251988},{"c":19.8,"h":20.01,"l":19.42,"n":217,"o":19.42,"t":"2025-06-12T04:00:00Z","v":11614,"vw":19.80203},{"c":19.25,"h":19.8,"l":19.25,"n":151,"o":19.8,"t":"2025-06-13T04:00:00Z","v":9783,"vw":19.541623},{"c":19.61,"h":20,"l":19.35,"n":280,"o":19.35,"t":"2025-06-16T04:00:00Z","v":24532,"vw":19.669313},{"c":19.31,"h":19.72,"l":19.31,"n":134,"o":19.72,"t":"2025-06-17T04:00:00Z","v":15220,"vw":19.473457},{"c":19.51,"h":19.78,"l":19.14,"n":280,"o":19.5,"t":"2025-06-18T04:00:00Z","v":12743,"vw":19.654081},{"c":18.59,"h":19.5,"l":18.568,"n":261,"o":19.5,"t":"2025-06-20T04:00:00Z","v":17241,"vw":18.978736},{"c":18.64,"h":19.2066,"l":18.59,"n":215,"o":18.8,"t":"2025-06-23T04:00:00Z","v":12761,"vw":18.893125},{"c":19.35,"h":19.42,"l":18.7601,"n":315,"o":18.99,"t":"2025-06-24T04:00:00Z","v":25610,"vw":19.200988},{"c":19.2,"h":19.5999,"l":19.16,"n":256,"o":19.37,"t":"2025-06-25T04:00:00Z","v":18805,"vw":19.313681},{"c":19.5,"h":20.25,"l":19.25,"n":1249,"o":19.25,"t":"2025-06-26T04:00:00Z","v":100909,"vw":19.699594},{"c":18.51,"h":18.9616,"l":17.97,"n":629,"o":18.65,"t":"2025-06-27T04:00:00Z","v":67208,"vw":18.483484},{"c":18.11,"h":18.4881,"l":17.67,"n":558,"o":18.4,"t":"2025-06-30T04:00:00Z","v":48059,"vw":17.990547},{"c":18.12,"h":18.16,"l":17.79,"n":360,"o":17.79,"t":"2025-07-01T04:00:00Z","v":33407,"vw":17.943608},{"c":18.69,"h":18.8899,"l":18.21,"n":318,"o":18.28,"t":"2025-07-02T04:00:00Z","v":13177,"vw":18.467779},{"c":18.95,"h":19.2,"l":18.85,"n":362,"o":19.01,"t":"2025-07-03T04:00:00Z","v":26688,"vw":18.976651},{"c":18.19,"h":18.6835,"l":18.015,"n":478,"o":18.5,"t":"2025-07-07T04:00:00Z","v":34707,"vw":18.298779},{"c":18.4,"h":18.465,"l":18.17,"n":374,"o":18.22,"t":"2025-07-08T04:00:00Z","v":11462,"vw":18.348169},{"c":18.63,"h":18.7187,"l":18.4345,"n":366,"o":18.59,"t":"2025-07-09T04:00:00Z","v":12406,"vw":18.576091},{"c":18.67,"h":18.97,"l":18.36,"n":256,"o":18.765,"t":"2025-07-10T04:00:00Z","v":14499,"vw":18.623494},{"c":18.31,"h":18.5,"l":18.08,"n":504,"o":18.08,"t":"2025-07-11T04:00:00Z","v":11456,"vw":18.243439},{"c":17.72,"h":17.9592,"l":17.71,"n":333,"o":17.83,"t":"2025-07-14T04:00:00Z","v":13257,"vw":17.800466},{"c":17.41,"h":17.75,"l":17.41,"n":233,"o":17.75,"t":"2025-07-15T04:00:00Z","v":12012,"vw":17.594703},{"c":18.036,"h":18.22,"l":17.7,"n":501,"o":18.2,"t":"2025-07-16T04:00:00Z","v":27551,"vw":17.977356},{"c":18.5,"h":18.78,"l":18.3035,"n":362,"o":18.4,"t":"2025-07-17T04:00:00Z","v":20195,"vw":18.508027},{"c":18.12,"h":18.51,"l":18.06,"n":347,"o":18.51,"t":"2025-07-18T04:00:00Z","v":14670,"vw":18.173628},{"c":18.21,"h":18.41,"l":18.12,"n":233,"o":18.23,"t":"2025-07-21T04:00:00Z","v":13773,"vw":18.258317},{"c":17.69,"h":17.79,"l":17.35,"n":385,"o":17.7,"t":"2025-07-22T04:00:00Z","v":17043,"vw":17.583764},{"c":18.23,"h":18.32,"l":17.8,"n":242,"o":17.85,"t":"2025-07-23T04:00:00Z","v":23006,"vw":18.146256},{"c":18.21,"h":18.31,"l":18.06,"n":289,"o":18.31,"t":"2025-07-24T04:00:00Z","v":7222,"vw":18.18593},{"c":17.81,"h":18.1495,"l":17.81,"n":276,"o":17.91,"t":"2025-07-25T04:00:00Z","v":15314,"vw":17.935862},{"c":17.49,"h":17.85,"l":17.12,"n":722,"o":17.85,"t":"2025-07-28T04:00:00Z","v":46549,"vw":17.398221},{"c":17.38,"h":17.84,"l":17.37,"n":280,"o":17.84,"t":"2025-07-29T04:00:00Z","v":9157,"vw":17.496788},{"c":16.87,"h":17.5,"l":16.87,"n":416,"o":17.48,"t":"2025-07-30T04:00:00Z","v":17856,"vw":17.286239},{"c":16.96,"h":17.14,"l":16.69,"n":497,"o":17.06,"t":"2025-07-31T04:00:00Z","v":37021,"vw":16.924263},{"c":16.87,"h":17.15,"l":16.68,"n":632,"o":16.97,"t":"2025-08-01T04:00:00Z","v":43852,"vw":16.83037},{"c":17.43,"h":17.57,"l":16.95,"n":345,"o":16.95,"t":"2025-08-04T04:00:00Z","v":24984,"vw":17.410705},{"c":17.44,"h":17.52,"l":17.2,"n":451,"o":17.2,"t":"2025-08-05T04:00:00Z","v":21189,"vw":17.346848},{"c":17.46,"h":17.5,"l":17.143,"n":378,"o":17.36,"t":"2025-08-06T04:00:00Z","v":21812,"vw":17.391168},{"c":17.88,"h":17.8986,"l":17.52,"n":362,"o":17.52,"t":"2025-08-07T04:00:00Z","v":13405,"vw":17.77654},{"c":17.98,"h":18,"l":17.62,"n":241,"o":17.71,"t":"2025-08-08T04:00:00Z","v":12897,"vw":17.850292},{"c":17.78,"h":17.94,"l":17.6728,"n":250,"o":17.72,"t":"2025-08-11T04:00:00Z","v":8468,"vw":17.776023},{"c":17.52,"h":17.75,"l":17.5,"n":318,"o":17.54,"t":"2025-08-12T04:00:00Z","v":19717,"vw":17.55622},{"c":16.65,"h":17.01,"l":16.646,"n":557,"o":16.94,"t":"2025-08-13T04:00:00Z","v":14619,"vw":16.835098},{"c":16.4,"h":16.53,"l":16.32,"n":260,"o":16.5,"t":"2025-08-14T04:00:00Z","v":15816,"vw":16.419188},{"c":16.03,"h":16.46,"l":16.0101,"n":494,"o":16.46,"t":"2025-08-15T04:00:00Z","v":17607,"vw":16.122},{"c":15.94,"h":16.17,"l":15.9,"n":381,"o":16.03,"t":"2025-08-18T04:00:00Z","v":15448,"vw":15.99903},{"c":15.09,"h":15.56,"l":15.09,"n":371,"o":15.56,"t":"2025-08-19T04:00:00Z","v":14795,"vw":15.288799},{"c":15.16,"h":15.5999,"l":15.06,"n":380,"o":15.35,"t":"2025-08-20T04:00:00Z","v":13345,"vw":15.178895},{"c":15.25,"h":15.385,"l":15.09,"n":563,"o":15.19,"t":"2025-08-21T04:00:00Z","v":28826,"vw":15.275905},{"c":15.785,"h":16.01,"l":15.341,"n":255,"o":15.62,"t":"2025-08-22T04:00:00Z","v":14803,"vw":15.806271},{"c":15.36,"h":15.79,"l":15.28,"n":323,"o":15.55,"t":"2025-08-25T04:00:00Z","v":18332,"vw":15.493886},{"c":15.46,"h":15.59,"l":15.3,"n":271,"o":15.41,"t":"2025-08-26T04:00:00Z","v":20234,"vw":15.469256},{"c":15.805,"h":15.96,"l":15.67,"n":350,"o":15.71,"t":"2025-08-27T04:00:00Z","v":13758,"vw":15.858906},{"c":16.02,"h":16.0418,"l":15.82,"n":264,"o":15.98,"t":"2025-08-28T04:00:00Z","v":10552,"vw":15.959681},{"c":15.715,"h":16,"l":15.65,"n":207,"o":16,"t":"2025-08-29T04:00:00Z","v":7946,"vw":15.711733},{"c":15.19,"h":15.97,"l":15.1501,"n":426,"o":15.71,"t":"2025-09-02T04:00:00Z","v":17666,"vw":15.598108},{"c":16.9,"h":16.9,"l":16.33,"n":629,"o":16.48,"t":"2025-09-03T04:00:00Z","v":48297,"vw":16.682031},{"c":17.05,"h":17.15,"l":16.85,"n":350,"o":16.97,"t":"2025-09-04T04:00:00Z","v":23525,"vw":16.998808},{"c":17.5,"h":17.53,"l":17.21,"n":290,"o":17.21,"t":"2025-09-05T04:00:00Z","v":24319,"vw":17.359571},{"c":17.9,"h":18,"l":17.7,"n":483,"o":17.7723,"t":"2025-09-08T04:00:00Z","v":17553,"vw":17.90203},{"c":17.8324,"h":18,"l":17.79,"n":215,"o":17.946,"t":"2025-09-09T04:00:00Z","v":10009,"vw":17.895359},{"c":17.77,"h":17.9546,"l":17.77,"n":188,"o":17.82,"t":"2025-09-10T04:00:00Z","v":6385,"vw":17.873164},{"c":17.73,"h":17.75,"l":17.55,"n":241,"o":17.75,"t":"2025-09-11T04:00:00Z","v":8438,"vw":17.624519},{"c":17.72,"h":17.81,"l":17.53,"n":262,"o":17.61,"t":"2025-09-12T04:00:00Z","v":8140,"vw":17.684688},{"c":18.32,"h":18.335,"l":18,"n":306,"o":18,"t":"2025-09-15T04:00:00Z","v":17499,"vw":18.212937},{"c":18.66,"h":18.66,"l":18.35,"n":440,"o":18.35,"t":"2025-09-16T04:00:00Z","v":15450,"vw":18.537532},{"c":18.6,"h":18.6,"l":18.3015,"n":268,"o":18.34,"t":"2025-09-17T04:00:00Z","v":7214,"vw":18.469079},{"c":19.36,"h":19.42,"l":18.8,"n":493,"o":18.8,"t":"2025-09-18T04:00:00Z","v":32615,"vw":19.139055},{"c":19.38,"h":19.5084,"l":19.295,"n":328,"o":19.32,"t":"2025-09-19T04:00:00Z","v":19327,"vw":19.375125},{"c":19.665,"h":19.6652,"l":19.4,"n":366,"o":19.4,"t":"2025-09-22T04:00:00Z","v":8819,"vw":19.524345},{"c":19.98,"h":20.1,"l":19.8988,"n":460,"o":19.8988,"t":"2025-09-23T04:00:00Z","v":18081,"vw":19.995058},{"c":19.91,"h":19.98,"l":19.77,"n":283,"o":19.98,"t":"2025-09-24T04:00:00Z","v":6626,"vw":19.877702},{"c":19.58,"h":19.6,"l":19.43,"n":206,"o":19.54,"t":"2025-09-25T04:00:00Z","v":12147,"vw":19.505201},{"c":18.86,"h":19.14,"l":18.69,"n":213,"o":19.14,"t":"2025-09-26T04:00:00Z","v":10856,"vw":19.002706},{"c":19.05,"h":19.29,"l":18.9401,"n":207,"o":19.29,"t":"2025-09-29T04:00:00Z","v":6538,"vw":19.125958},{"c":19.11,"h":19.3127,"l":19.11,"n":274,"o":19.15,"t":"2025-09-30T04:00:00Z","v":9439,"vw":19.189331},{"c":19.34,"h":19.57,"l":19.145,"n":156,"o":19.25,"t":"2025-10-01T04:00:00Z","v":7517,"vw":19.466886},{"c":20.55,"h":20.79,"l":20.15,"n":402,"o":20.15,"t":"2025-10-02T04:00:00Z","v":24902,"vw":20.480057},{"c":20.15,"h":20.5,"l":19.92,"n":243,"o":20.24,"t":"2025-10-03T04:00:00Z","v":9790,"vw":20.169972},{"c":20.11,"h":20.17,"l":19.91,"n":296,"o":20.14,"t":"2025-10-06T04:00:00Z","v":7801,"vw":20.06791},{"c":20.01,"h":20.32,"l":20,"n":211,"o":20,"t":"2025-10-07T04:00:00Z","v":11312,"vw":20.116256},{"c":20.16,"h":20.2,"l":19.94,"n":128,"o":20.17,"t":"2025-10-08T04:00:00Z","v":5225,"vw":20.102004},{"c":20.89,"h":21.18,"l":20.3,"n":361,"o":20.48,"t":"2025-10-09T04:00:00Z","v":47760,"vw":20.661706},{"c":19.85,"h":20.89,"l":19.83,"n":183,"o":20.89,"t":"2025-10-10T04:00:00Z","v":8785,"vw":20.580151},{"c":19.48,"h":19.82,"l":19.48,"n":207,"o":19.8,"t":"2025-10-13T04:00:00Z","v":3181,"vw":19.677075},{"c":19.29,"h":19.48,"l":19.2401,"n":142,"o":19.48,"t":"2025-10-14T04:00:00Z","v":6146,"vw":19.353064},{"c":19.625,"h":19.99,"l":19.37,"n":159,"o":19.9,"t":"2025-10-15T04:00:00Z","v":2608,"vw":19.684687},{"c":19.84,"h":20,"l":19.8,"n":79,"o":20,"t":"2025-10-16T04:00:00Z","v":2757,"vw":19.882334},{"c":20.32,"h":20.3799,"l":20.05,"n":166,"o":20.05,"t":"2025-10-17T04:00:00Z","v":5841,"vw":20.210722},{"c":21.16,"h":21.39,"l":20.5,"n":196,"o":20.5,"t":"2025-10-20T04:00:00Z","v":8145,"vw":20.972515},{"c":20.565,"h":20.9,"l":20.43,"n":75,"o":20.9,"t":"2025-10-21T04:00:00Z","v":2606,"vw":20.622723},{"c":20.35,"h":20.58,"l":20.2,"n":98,"o":20.4,"t":"2025-10-22T04:00:00Z","v":4499,"vw":20.40166},{"c":20.4275,"h":20.505,"l":20.08,"n":115,"o":20.08,"t":"2025-10-23T04:00:00Z","v":2868,"vw":20.33622},{"c":20.4801,"h":20.6379,"l":20.05,"n":109,"o":20.515,"t":"2025-10-24T04:00:00Z","v":3072,"vw":20.431804},{"c":21.41,"h":21.7,"l":21.33,"n":393,"o":21.33,"t":"2025-10-27T04:00:00Z","v":25881,"vw":21.507467},{"c":23.29,"h":23.3203,"l":22.12,"n":510,"o":22.12,"t":"2025-10-28T04:00:00Z","v":32898,"vw":22.833598},{"c":21.93,"h":22.78,"l":21.8,"n":199,"o":22.78,"t":"2025-10-29T04:00:00Z","v":7596,"vw":22.230363},{"c":21.41,"h":21.8,"l":21.4,"n":108,"o":21.8,"t":"2025-10-30T04:00:00Z","v":26928,"vw":21.600083},{"c":21.2,"h":21.2,"l":21,"n":210,"o":21.12,"t":"2025-10-31T04:00:00Z","v":14343,"vw":21.118653},{"c":21.92,"h":22.4,"l":21.65,"n":161,"o":21.65,"t":"2025-11-03T05:00:00Z","v":7002,"vw":22.188439},{"c":21.09,"h":21.6,"l":20.77,"n":228,"o":21.13,"t":"2025-11-04T05:00:00Z","v":9570,"vw":21.225131},{"c":21.62,"h":21.62,"l":20.45,"n":123,"o":20.45,"t":"2025-11-05T05:00:00Z","v":13873,"vw":20.764189},{"c":21.94,"h":22.09,"l":21.94,"n":219,"o":22.02,"t":"2025-11-06T05:00:00Z","v":6849,"vw":22.045436},{"c":21.9099,"h":21.9099,"l":21.4,"n":115,"o":21.8713,"t":"2025-11-07T05:00:00Z","v":2610,"vw":21.601123},{"c":22.48,"h":22.48,"l":21.9295,"n":181,"o":22.15,"t":"2025-11-10T05:00:00Z","v":10127,"vw":22.25861},{"c":22.1,"h":23.78,"l":22.0001,"n":327,"o":23.78,"t":"2025-11-11T05:00:00Z","v":22064,"vw":22.881413},{"c":25.76,"h":25.8678,"l":23.89,"n":1347,"o":24.51,"t":"2025-11-12T05:00:00Z","v":89960,"vw":25.327459},{"c":27.89,"h":28.0957,"l":27.55,"n":837,"o":27.55,"t":"2025-11-13T05:00:00Z","v":29575,"vw":27.818197},{"c":30.82,"h":30.9813,"l":29.4,"n":1748,"o":29.4,"t":"2025-11-14T05:00:00Z","v":74604,"vw":30.347976},{"c":28.55,"h":30.2,"l":27.81,"n":719,"o":30.2,"t":"2025-11-17T05:00:00Z","v":47568,"vw":29.072155},{"c":29.5,"h":29.9199,"l":28.8,"n":821,"o":28.8,"t":"2025-11-18T05:00:00Z","v":26393,"vw":29.477067},{"c":29.79,"h":29.94,"l":29.4,"n":361,"o":29.4,"t":"2025-11-19T05:00:00Z","v":17397,"vw":29.677349},{"c":29.08,"h":30,"l":29.08,"n":240,"o":29.86,"t":"2025-11-20T05:00:00Z","v":13812,"vw":29.54305},{"c":28.2,"h":28.92,"l":28.13,"n":287,"o":28.92,"t":"2025-11-21T05:00:00Z","v":13611,"vw":28.290049},{"c":27.47,"h":28.27,"l":27.2,"n":674,"o":28.14,"t":"2025-11-24T05:00:00Z","v":41273,"vw":27.863291},{"c":27.915,"h":28.09,"l":27.72,"n":243,"o":27.78,"t":"2025-11-25T05:00:00Z","v":11496,"vw":27.877163},{"c":27.05,"h":27.35,"l":26.58,"n":288,"o":27.03,"t":"2025-11-26T05:00:00Z","v":19883,"vw":26.838996},{"c":27.33,"h":27.33,"l":26.86,"n":192,"o":26.86,"t":"2025-11-28T05:00:00Z","v":5300,"vw":27.125909},{"c":26.97,"h":27.322,"l":25.27,"n":389,"o":27.08,"t":"2025-12-01T05:00:00Z","v":17292,"vw":26.844868},{"c":28.03,"h":28.3599,"l":27.4,"n":234,"o":27.4,"t":"2025-12-02T05:00:00Z","v":17574,"vw":28.010834},{"c":28.07,"h":28.1495,"l":27.79,"n":175,"o":27.79,"t":"2025-12-03T05:00:00Z","v":5979,"vw":28.039895},{"c":27.77,"h":28.0905,"l":27.55,"n":242,"o":27.55,"t":"2025-12-04T05:00:00Z","v":8320,"vw":27.912672},{"c":27.97,"h":28,"l":27.85,"n":259,"o":28,"t":"2025-12-05T05:00:00Z","v":8167,"vw":27.956937},{"c":29.11,"h":29.37,"l":28.5,"n":543,"o":28.5,"t":"2025-12-08T05:00:00Z","v":42852,"vw":29.138458},{"c":29.93,"h":30.15,"l":29.8,"n":353,"o":29.8,"t":"2025-12-09T05:00:00Z","v":11893,"vw":29.93408},{"c":29.16,"h":29.5,"l":28.6316,"n":159,"o":29.5,"t":"2025-12-10T05:00:00Z","v":4206,"vw":29.20064},{"c":29.46,"h":29.7599,"l":29.01,"n":206,"o":29.13,"t":"2025-12-11T05:00:00Z","v":12251,"vw":29.509067},{"c":28.9,"h":30,"l":28.9,"n":252,"o":29.49,"t":"2025-12-12T05:00:00Z","v":28207,"vw":29.20944},{"c":28.29,"h":28.67,"l":28.2769,"n":384,"o":28.6,"t":"2025-12-15T05:00:00Z","v":26780,"vw":28.453096},{"c":27.57,"h":28.24,"l":27.5,"n":172,"o":28.2,"t":"2025-12-16T05:00:00Z","v":5884,"vw":27.756629},{"c":27.75,"h":28.28,"l":27.74,"n":135,"o":28,"t":"2025-12-17T05:00:00Z","v":3353,"vw":27.900123},{"c":28.19,"h":28.72,"l":28.12,"n":138,"o":28.125,"t":"2025-12-18T05:00:00Z","v":4463,"vw":28.279968},{"c":27.92,"h":28.2486,"l":27.91,"n":154,"o":28.17,"t":"2025-12-19T05:00:00Z","v":3323,"vw":28.080283},{"c":28.4,"h":29.12,"l":28.4,"n":199,"o":28.8,"t":"2025-12-22T05:00:00Z","v":10388,"vw":28.901064},{"c":28.52,"h":28.64,"l":28.2,"n":219,"o":28.36,"t":"2025-12-23T05:00:00Z","v":9488,"vw":28.405272},{"c":28.59,"h":28.89,"l":28.59,"n":75,"o":28.71,"t":"2025-12-24T05:00:00Z","v":3978,"vw":28.721978},{"c":30.27,"h":30.49,"l":29.9,"n":362,"o":29.9,"t":"2025-12-26T05:00:00Z","v":15514,"vw":30.193987},{"c":29.7,"h":29.99,"l":29.13,"n":221,"o":29.99,"t":"2025-12-29T05:00:00Z","v":5193,"vw":29.616722},{"c":30.46,"h":30.65,"l":30.01,"n":296,"o":30.3,"t":"2025-12-30T05:00:00Z","v":9307,"vw":30.404757},{"c":29.63,"h":30.015,"l":29.31,"n":164,"o":29.99,"t":"2025-12-31T05:00:00Z","v":4660,"vw":29.783478},{"c":30.535,"h":30.56,"l":30.3,"n":448,"o":30.3,"t":"2026-01-02T05:00:00Z","v":15943,"vw":30.532249},{"c":30.14,"h":30.4542,"l":29.7,"n":414,"o":29.7,"t":"2026-01-05T05:00:00Z","v":17847,"vw":30.081326},{"c":32.21,"h":32.5075,"l":31.8,"n":1045,"o":31.8,"t":"2026-01-06T05:00:00Z","v":51878,"vw":32.237788},{"c":33.57,"h":33.6972,"l":32.69,"n":669,"o":32.69,"t":"2026-01-07T05:00:00Z","v":29664,"vw":33.360628},{"c":33.24,"h":33.8799,"l":33.0767,"n":301,"o":33.39,"t":"2026-01-08T05:00:00Z","v":7766,"vw":33.350807},{"c":36.6,"h":36.6,"l":35,"n":1168,"o":36.15,"t":"2026-01-09T05:00:00Z","v":61088,"vw":36.189625},{"c":37.78,"h":37.78,"l":36.85,"n":946,"o":36.85,"t":"2026-01-12T05:00:00Z","v":57455,"vw":37.369993},{"c":37.01,"h":37.89,"l":37.01,"n":512,"o":37.75,"t":"2026-01-13T05:00:00Z","v":23896,"vw":37.400565},{"c":38.05,"h":38.1,"l":37.05,"n":873,"o":37.73,"t":"2026-01-14T05:00:00Z","v":104264,"vw":37.860613},{"c":39.43,"h":39.94,"l":38.85,"n":774,"o":39.09,"t":"2026-01-15T05:00:00Z","v":39543,"vw":39.386461},{"c":42.57,"h":43.1577,"l":41.7401,"n":1578,"o":42.42,"t":"2026-01-16T05:00:00Z","v":71853,"vw":42.485168},{"c":44.66,"h":45.4339,"l":44.5,"n":1576,"o":44.57,"t":"2026-01-20T05:00:00Z","v":65127,"vw":44.912772},{"c":42.53,"h":43.14,"l":41.6123,"n":1941,"o":43.14,"t":"2026-01-21T05:00:00Z","v":100655,"vw":42.273229},{"c":41.8,"h":42.46,"l":41.51,"n":751,"o":42.46,"t":"2026-01-22T05:00:00Z","v":34922,"vw":41.844245},{"c":41.94,"h":41.94,"l":41.35,"n":558,"o":41.81,"t":"2026-01-23T05:00:00Z","v":18702,"vw":41.623548},{"c":42.185,"h":42.6,"l":41.69,"n":437,"o":41.81,"t":"2026-01-26T05:00:00Z","v":19656,"vw":42.30768},{"c":42.92,"h":42.92,"l":42.19,"n":472,"o":42.24,"t":"2026-01-27T05:00:00Z","v":18475,"vw":42.422694},{"c":41.7,"h":42.79,"l":41.5128,"n":494,"o":42.7,"t":"2026-01-28T05:00:00Z","v":26227,"vw":42.04192},{"c":38.8,"h":40.46,"l":38.2951,"n":895,"o":40.46,"t":"2026-01-29T05:00:00Z","v":56313,"vw":39.373127},{"c":37.13,"h":38.37,"l":37.08,"n":910,"o":38.19,"t":"2026-01-30T05:00:00Z","v":45788,"vw":37.548249},{"c":36.64,"h":37.1,"l":33.25,"n":948,"o":36.58,"t":"2026-02-02T05:00:00Z","v":39607,"vw":36.377061},{"c":35.2,"h":35.8453,"l":34.56,"n":701,"o":35.78,"t":"2026-02-03T05:00:00Z","v":22037,"vw":35.343809},{"c":34.55,"h":35.25,"l":34.148,"n":737,"o":34.74,"t":"2026-02-04T05:00:00Z","v":31288,"vw":34.725811},{"c":33.32,"h":33.97,"l":33.14,"n":898,"o":33.64,"t":"2026-02-05T05:00:00Z","v":46788,"vw":33.374512},{"c":33.56,"h":33.8671,"l":33.11,"n":1164,"o":33.11,"t":"2026-02-06T05:00:00Z","v":60722,"vw":33.614508},{"c":34.13,"h":34.25,"l":33.61,"n":511,"o":33.68,"t":"2026-02-09T05:00:00Z","v":19860,"vw":34.063903},{"c":35.1,"h":35.725,"l":33.7601,"n":1056,"o":33.91,"t":"2026-02-10T05:00:00Z","v":51635,"vw":34.860257},{"c":35.21,"h":35.4999,"l":34.5,"n":624,"o":34.8,"t":"2026-02-11T05:00:00Z","v":22791,"vw":35.030166},{"c":35.47,"h":35.91,"l":34.918,"n":829,"o":35.62,"t":"2026-02-12T05:00:00Z","v":44746,"vw":35.333958},{"c":35.34,"h":35.9,"l":34.9802,"n":765,"o":35.77,"t":"2026-02-13T05:00:00Z","v":20121,"vw":35.325724},{"c":34.47,"h":35.099,"l":33.8754,"n":757,"o":34.85,"t":"2026-02-17T05:00:00Z","v":29584,"vw":34.403545},{"c":34.14,"h":35.31,"l":34.12,"n":752,"o":34.58,"t":"2026-02-18T05:00:00Z","v":21395,"vw":34.523884},{"c":33.42,"h":33.93,"l":30.63,"n":2191,"o":33.89,"t":"2026-02-19T05:00:00Z","v":121786,"vw":32.806828},{"c":34.2,"h":34.5,"l":33.17,"n":594,"o":33.17,"t":"2026-02-20T05:00:00Z","v":20167,"vw":34.13385},{"c":35.07,"h":35.6099,"l":34.5,"n":562,"o":34.5,"t":"2026-02-23T05:00:00Z","v":35800,"vw":35.133691},{"c":39.98,"h":40.4,"l":36.89,"n":2541,"o":37.06,"t":"2026-02-24T05:00:00Z","v":86837,"vw":39.385886},{"c":42.28,"h":43.2,"l":41,"n":1522,"o":41,"t":"2026-02-25T05:00:00Z","v":44555,"vw":42.513793},{"c":44.8,"h":45.04,"l":42.6617,"n":1460,"o":43.7,"t":"2026-02-26T05:00:00Z","v":80261,"vw":44.268204},{"c":44.93,"h":44.99,"l":43.64,"n":573,"o":44.13,"t":"2026-02-27T05:00:00Z","v":22856,"vw":44.555736},{"c":43.25,"h":43.915,"l":42.3601,"n":728,"o":43.58,"t":"2026-03-02T05:00:00Z","v":32743,"vw":43.043414},{"c":38.25,"h":40.3,"l":37.0201,"n":1295,"o":40.3,"t":"2026-03-03T05:00:00Z","v":74709,"vw":38.167061},{"c":37.65,"h":37.95,"l":37,"n":733,"o":37.95,"t":"2026-03-04T05:00:00Z","v":26565,"vw":37.608789},{"c":38.61,"h":38.955,"l":38.2,"n":656,"o":38.31,"t":"2026-03-05T05:00:00Z","v":24867,"vw":38.591527},{"c":36.99,"h":38.49,"l":36.98,"n":963,"o":37.65,"t":"2026-03-06T05:00:00Z","v":25974,"vw":37.605427},{"c":38.09,"h":38.35,"l":36.02,"n":1642,"o":36.95,"t":"2026-03-09T04:00:00Z","v":51591,"vw":37.454881},{"c":38.95,"h":39.3899,"l":38.11,"n":2606,"o":38.93,"t":"2026-03-10T04:00:00Z","v":62154,"vw":38.752359},{"c":39.82,"h":40.1,"l":38.97,"n":787,"o":39.61,"t":"2026-03-11T04:00:00Z","v":28021,"vw":39.671312},{"c":38.08,"h":38.89,"l":37.79,"n":1857,"o":38.86,"t":"2026-03-12T04:00:00Z","v":90212,"vw":38.456297},{"c":37.73,"h":38.62,"l":37.425,"n":885,"o":38.5,"t":"2026-03-13T04:00:00Z","v":42175,"vw":37.939498},{"c":39.75,"h":39.79,"l":38.34,"n":831,"o":38.34,"t":"2026-03-16T04:00:00Z","v":34821,"vw":39.534298},{"c":40.93,"h":41.25,"l":40.18,"n":880,"o":40.26,"t":"2026-03-17T04:00:00Z","v":36434,"vw":40.790415},{"c":40.03,"h":41.5,"l":39.76,"n":1377,"o":40.37,"t":"2026-03-18T04:00:00Z","v":66046,"vw":40.502547},{"c":40.54,"h":40.54,"l":39.125,"n":501,"o":39.75,"t":"2026-03-19T04:00:00Z","v":15317,"vw":39.784099},{"c":38.23,"h":40.25,"l":38.23,"n":1097,"o":40.25,"t":"2026-03-20T04:00:00Z","v":42340,"vw":38.665724},{"c":39.05,"h":39.25,"l":37.4821,"n":2395,"o":37.88,"t":"2026-03-23T04:00:00Z","v":110116,"vw":38.598033},{"c":37.76,"h":37.8,"l":35.77,"n":2200,"o":36.81,"t":"2026-03-24T04:00:00Z","v":105327,"vw":37.042254},{"c":38.07,"h":38.8,"l":37.49,"n":1458,"o":38.8,"t":"2026-03-25T04:00:00Z","v":58952,"vw":37.9794},{"c":36.32,"h":37.49,"l":36.28,"n":805,"o":37.49,"t":"2026-03-26T04:00:00Z","v":36150,"vw":36.634592},{"c":35.82,"h":36.035,"l":35,"n":1268,"o":35.65,"t":"2026-03-27T04:00:00Z","v":49416,"vw":35.561392},{"c":35.22,"h":38.1,"l":34.95,"n":2130,"o":35.98,"t":"2026-03-30T04:00:00Z","v":55730,"vw":35.572229},{"c":35.78,"h":35.99,"l":34.2,"n":1213,"o":35.22,"t":"2026-03-31T04:00:00Z","v":56589,"vw":35.027203},{"c":35.9,"h":36.9206,"l":34.8,"n":1305,"o":36.25,"t":"2026-04-01T04:00:00Z","v":46558,"vw":35.870195},{"c":36.71,"h":37.73,"l":34.88,"n":1626,"o":35.09,"t":"2026-04-02T04:00:00Z","v":117792,"vw":36.685236},{"c":36.57,"h":37.03,"l":36.41,"n":752,"o":36.71,"t":"2026-04-06T04:00:00Z","v":34205,"vw":36.738154},{"c":36,"h":36.36,"l":35.4746,"n":645,"o":36.36,"t":"2026-04-07T04:00:00Z","v":20866,"vw":35.905939},{"c":38.98,"h":39.51,"l":38.16,"n":1400,"o":38.16,"t":"2026-04-08T04:00:00Z","v":37395,"vw":38.957025},{"c":39.18,"h":39.22,"l":38.358,"n":1250,"o":38.56,"t":"2026-04-09T04:00:00Z","v":55175,"vw":38.868928},{"c":40.91,"h":41.135,"l":39.87,"n":993,"o":40.13,"t":"2026-04-10T04:00:00Z","v":54185,"vw":40.533817},{"c":40.91,"h":41.01,"l":40.02,"n":784,"o":40.3,"t":"2026-04-13T04:00:00Z","v":30501,"vw":40.649309},{"c":41.05,"h":41.5,"l":40.405,"n":1132,"o":41.38,"t":"2026-04-14T04:00:00Z","v":41665,"vw":40.931817},{"c":43.08,"h":43.1799,"l":41.6,"n":1235,"o":41.6,"t":"2026-04-15T04:00:00Z","v":39232,"vw":42.755538},{"c":49.17,"h":49.8899,"l":45.67,"n":3469,"o":45.68,"t":"2026-04-16T04:00:00Z","v":154152,"vw":48.199448},{"c":47.09,"h":48.8999,"l":45.5201,"n":2711,"o":48.29,"t":"2026-04-17T04:00:00Z","v":127546,"vw":47.01371},{"c":43.49,"h":46.02,"l":43.3,"n":2255,"o":46.02,"t":"2026-04-20T04:00:00Z","v":112703,"vw":44.009795},{"c":45.92,"h":47.9999,"l":45.38,"n":1360,"o":46.65,"t":"2026-04-21T04:00:00Z","v":60163,"vw":46.659779},{"c":50.74,"h":51.08,"l":49.1,"n":2089,"o":49.1,"t":"2026-04-22T04:00:00Z","v":105845,"vw":50.536877},{"c":45.77,"h":46.73,"l":45.025,"n":2441,"o":46.1,"t":"2026-04-23T04:00:00Z","v":111345,"vw":45.857564},{"c":45.61,"h":46.11,"l":45.03,"n":2162,"o":45.89,"t":"2026-04-24T04:00:00Z","v":93194,"vw":45.444895},{"c":43.35,"h":44.38,"l":42.06,"n":1919,"o":44.38,"t":"2026-04-27T04:00:00Z","v":88119,"vw":43.003446},{"c":42.87,"h":43.455,"l":42.49,"n":1501,"o":42.92,"t":"2026-04-28T04:00:00Z","v":66250,"vw":42.851717},{"c":42.52,"h":43.26,"l":41.8501,"n":1482,"o":43.26,"t":"2026-04-29T04:00:00Z","v":67437,"vw":42.377303},{"c":45.62,"h":45.9599,"l":44.12,"n":1489,"o":44.625,"t":"2026-04-30T04:00:00Z","v":84653,"vw":45.117218},{"c":45.6,"h":46.59,"l":45.395,"n":1657,"o":45.69,"t":"2026-05-01T04:00:00Z","v":66217,"vw":45.725198},{"c":48.14,"h":49.3989,"l":47.53,"n":1637,"o":48.24,"t":"2026-05-04T04:00:00Z","v":93920,"vw":48.29186},{"c":54.8,"h":55.06,"l":52.12,"n":2723,"o":52.12,"t":"2026-05-05T04:00:00Z","v":138115,"vw":54.12197},{"c":55.5,"h":57.37,"l":55.45,"n":3636,"o":55.52,"t":"2026-05-06T04:00:00Z","v":156685,"vw":56.177586},{"c":59.44,"h":60.4652,"l":58.68,"n":3519,"o":59.2,"t":"2026-05-07T04:00:00Z","v":153719,"vw":59.528231},{"c":60.27,"h":61.27,"l":57.8601,"n":2638,"o":59.53,"t":"2026-05-08T04:00:00Z","v":118834,"vw":60.11184},{"c":57.17,"h":58.525,"l":56.42,"n":3313,"o":57.92,"t":"2026-05-11T04:00:00Z","v":137556,"vw":57.374249},{"c":53.6,"h":54.87,"l":51.57,"n":3440,"o":53.39,"t":"2026-05-12T04:00:00Z","v":162806,"vw":52.690667},{"c":54.55,"h":54.76,"l":53.6,"n":2472,"o":53.76,"t":"2026-05-13T04:00:00Z","v":90131,"vw":54.365589},{"c":53.61,"h":54.12,"l":52.2,"n":2072,"o":53.82,"t":"2026-05-14T04:00:00Z","v":77026,"vw":53.632625},{"c":50.77,"h":51.7,"l":50.52,"n":1594,"o":51.28,"t":"2026-05-15T04:00:00Z","v":65555,"vw":51.040479},{"c":51.4,"h":52.46,"l":50.79,"n":2657,"o":52.25,"t":"2026-05-18T04:00:00Z","v":88528,"vw":51.54018},{"c":49,"h":49.46,"l":48,"n":2570,"o":48.84,"t":"2026-05-19T04:00:00Z","v":104066,"vw":48.839446},{"c":48.49,"h":48.64,"l":47.135,"n":1542,"o":48.12,"t":"2026-05-20T04:00:00Z","v":64211,"vw":48.294828},{"c":49.07,"h":49.8,"l":48.0386,"n":1754,"o":48.4,"t":"2026-05-21T04:00:00Z","v":73259,"vw":48.841248},{"c":51.02,"h":52.4999,"l":49.97,"n":2479,"o":50,"t":"2026-05-22T04:00:00Z","v":108486,"vw":51.257431},{"c":55.23,"h":55.45,"l":53.12,"n":2016,"o":53.12,"t":"2026-05-26T04:00:00Z","v":80763,"vw":55.018297},{"c":56.72,"h":59,"l":55.45,"n":3483,"o":58.04,"t":"2026-05-27T04:00:00Z","v":143897,"vw":56.554269},{"c":66.99,"h":67.25,"l":60.03,"n":4778,"o":62.01,"t":"2026-05-28T04:00:00Z","v":210145,"vw":65.768889},{"c":70.26,"h":70.99,"l":67.0376,"n":5905,"o":69.76,"t":"2026-05-29T04:00:00Z","v":248796,"vw":69.181682},{"c":66.57,"h":68.7836,"l":65.16,"n":3602,"o":65.885,"t":"2026-06-01T04:00:00Z","v":144516,"vw":67.16154},{"c":64.61,"h":64.735,"l":61.7501,"n":3182,"o":64.1,"t":"2026-06-02T04:00:00Z","v":106618,"vw":64.082829},{"c":62.75,"h":63.5,"l":61.164,"n":3042,"o":63.5,"t":"2026-06-03T04:00:00Z","v":134591,"vw":61.981315},{"c":63.93,"h":64.34,"l":61.86,"n":2059,"o":62.81,"t":"2026-06-04T04:00:00Z","v":79868,"vw":63.314779},{"c":57.66,"h":62.17,"l":57.2,"n":2972,"o":62.17,"t":"2026-06-05T04:00:00Z","v":120037,"vw":58.75992},{"c":56.48,"h":57.6945,"l":55.5,"n":2542,"o":56.79,"t":"2026-06-08T04:00:00Z","v":96797,"vw":56.597849},{"c":58.58,"h":60.8,"l":55.95,"n":3111,"o":59.14,"t":"2026-06-09T04:00:00Z","v":118609,"vw":58.038419},{"c":55.12,"h":57.415,"l":55.12,"n":1991,"o":56.01,"t":"2026-06-10T04:00:00Z","v":72562,"vw":56.478368},{"c":63.76,"h":63.7808,"l":58.87,"n":3057,"o":60.4,"t":"2026-06-11T04:00:00Z","v":116368,"vw":62.231595},{"c":61.95,"h":63.01,"l":60.88,"n":1998,"o":62.46,"t":"2026-06-12T04:00:00Z","v":99905,"vw":62.149825},{"c":60.66,"h":62.495,"l":60.52,"n":2799,"o":62.02,"t":"2026-06-15T04:00:00Z","v":97980,"vw":60.964106},{"c":58.57,"h":60.39,"l":58.28,"n":1694,"o":60.25,"t":"2026-06-16T04:00:00Z","v":79344,"vw":58.947111},{"c":59,"h":60.78,"l":58.932,"n":1811,"o":59.3,"t":"2026-06-17T04:00:00Z","v":72298,"vw":59.806757},{"c":66.58,"h":66.58,"l":62.14,"n":3721,"o":64.19,"t":"2026-06-18T04:00:00Z","v":178517,"vw":65.031424},{"c":70.29,"h":72.9102,"l":70.04,"n":5552,"o":70.04,"t":"2026-06-22T04:00:00Z","v":166498,"vw":71.539394},{"c":65.34,"h":66.765,"l":62.01,"n":2815,"o":63.3,"t":"2026-06-23T04:00:00Z","v":105613,"vw":65.374438},{"c":62.8,"h":64.69,"l":61.8,"n":2935,"o":63.94,"t":"2026-06-24T04:00:00Z","v":120471,"vw":63.047509},{"c":58.9,"h":61.6,"l":58.68,"n":2824,"o":61.6,"t":"2026-06-25T04:00:00Z","v":107815,"vw":59.552739},{"c":60.54,"h":60.74,"l":58.81,"n":2481,"o":58.81,"t":"2026-06-26T04:00:00Z","v":89411,"vw":60.217317},{"c":58.3,"h":58.53,"l":55.025,"n":2648,"o":55.91,"t":"2026-06-29T04:00:00Z","v":91164,"vw":57.40791},{"c":64.25,"h":64.49,"l":60.73,"n":2656,"o":60.73,"t":"2026-06-30T04:00:00Z","v":103461,"vw":63.571548},{"c":64.81,"h":66.5,"l":64.48,"n":2196,"o":64.63,"t":"2026-07-01T04:00:00Z","v":96523,"vw":65.582693},{"c":63.93,"h":68.11,"l":63.49,"n":3114,"o":66.93,"t":"2026-07-02T04:00:00Z","v":113609,"vw":65.0514},{"c":72.53,"h":73.97,"l":66.925,"n":3971,"o":68.61,"t":"2026-07-06T04:00:00Z","v":202614,"vw":72.442472},{"c":65.85,"h":67.26,"l":64.7,"n":3031,"o":67,"t":"2026-07-07T04:00:00Z","v":110668,"vw":65.915301},{"c":68.07,"h":68.23,"l":65.2,"n":2089,"o":65.2,"t":"2026-07-08T04:00:00Z","v":71572,"vw":66.862421},{"c":74.37,"h":76.3604,"l":70.3959,"n":3060,"o":73.04,"t":"2026-07-09T04:00:00Z","v":112960,"vw":74.739583},{"c":75.785,"h":78.3499,"l":75.11,"n":6291,"o":76.49,"t":"2026-07-10T04:00:00Z","v":269068,"vw":76.583214},{"c":69.14,"h":72.63,"l":68.8241,"n":3748,"o":72.63,"t":"2026-07-13T04:00:00Z","v":138180,"vw":70.200288},{"c":64.47,"h":67.7652,"l":63.5,"n":2784,"o":67,"t":"2026-07-14T04:00:00Z","v":147346,"vw":64.737997},{"c":68.64,"h":69.89,"l":65.8701,"n":4829,"o":68.67,"t":"2026-07-15T04:00:00Z","v":200968,"vw":67.721554},{"c":71.13,"h":73.28,"l":68.53,"n":4418,"o":68.64,"t":"2026-07-16T04:00:00Z","v":174185,"vw":71.984113},{"c":68.81,"h":69.54,"l":64.0001,"n":3434,"o":67.14,"t":"2026-07-17T04:00:00Z","v":197975,"vw":68.160186},{"c":63.08,"h":67.9999,"l":62.68,"n":2426,"o":66.62,"t":"2026-07-20T04:00:00Z","v":95052,"vw":64.173397},{"c":66,"h":66.18,"l":63.995,"n":2303,"o":64.59,"t":"2026-07-21T04:00:00Z","v":119420,"vw":65.373643},{"c":63.06,"h":64.28,"l":61.86,"n":2023,"o":62.05,"t":"2026-07-22T04:00:00Z","v":112779,"vw":63.092404},{"c":59.78,"h":63.0198,"l":59.3,"n":2092,"o":61.82,"t":"2026-07-23T04:00:00Z","v":112121,"vw":60.676454},{"c":55.17,"h":58.115,"l":55.165,"n":2849,"o":57.86,"t":"2026-07-24T04:00:00Z","v":142743,"vw":56.185408},{"c":54.94,"h":55.945,"l":53.49,"n":2079,"o":55.69,"t":"2026-07-27T04:00:00Z","v":66545,"vw":54.520008},{"c":49.64,"h":51.01,"l":48.4,"n":3320,"o":50.1,"t":"2026-07-28T04:00:00Z","v":163400,"vw":49.404039},{"c":45.64,"h":47.29,"l":45.475,"n":3040,"o":47.02,"t":"2026-07-29T04:00:00Z","v":156717,"vw":46.374099},{"c":47.05,"h":47.205,"l":43.51,"n":2989,"o":45,"t":"2026-07-30T04:00:00Z","v":178106,"vw":46.166733},{"c":47.4,"h":49.88,"l":47.15,"n":1864,"o":48.8,"t":"2026-07-31T04:00:00Z","v":77755,"vw":47.948062},{"c":48.32,"h":48.615,"l":46.53,"n":2413,"o":48.01,"t":"2026-08-03T04:00:00Z","v":76333,"vw":48.08917},{"c":52.42,"h":53,"l":51.32,"n":3185,"o":53,"t":"2026-08-04T04:00:00Z","v":157697,"vw":52.113816},{"c":51.02,"h":53.32,"l":51.015,"n":2514,"o":52.4,"t":"2026-08-05T04:00:00Z","v":97833,"vw":51.642678},{"c":52.62,"h":53.53,"l":51.553,"n":1646,"o":51.92,"t":"2026-08-06T04:00:00Z","v":56906,"vw":52.867521},{"c":52.54,"h":53.58,"l":52,"n":2218,"o":53.48,"t":"2026-08-07T04:00:00Z","v":65049,"vw":52.506809},{"c":53.05,"h":56.9,"l":52.63,"n":3228,"o":56.9,"t":"2026-08-10T04:00:00Z","v":119322,"vw":54.276658},{"c":59.28,"h":60.06,"l":54.715,"n":6399,"o":57.52,"t":"2026-08-11T04:00:00Z","v":227647,"vw":58.434314},{"c":56.47,"h":58.18,"l":56.26,"n":2930,"o":58.05,"t":"2026-08-12T04:00:00Z","v":99381,"vw":56.866274},{"c":57.79,"h":58.63,"l":56.6,"n":1932,"o":56.6,"t":"2026-08-13T04:00:00Z","v":171034,"vw":58.049244},{"c":58.36,"h":58.36,"l":56.3,"n":3473,"o":56.84,"t":"2026-08-14T04:00:00Z","v":114742,"vw":57.802221},{"c":57.245,"h":58.15,"l":56.9,"n":2432,"o":57.6,"t":"2026-08-17T04:00:00Z","v":84119,"vw":57.627473},{"c":53.64,"h":55.65,"l":53,"n":2530,"o":54.98,"t":"2026-08-18T04:00:00Z","v":76518,"vw":53.727313},{"c":52.44,"h":54.9999,"l":52.02,"n":1606,"o":54.6,"t":"2026-08-19T04:00:00Z","v":87356,"vw":52.939222},{"c":54.09,"h":54.66,"l":53.19,"n":1990,"o":54.02,"t":"2026-08-20T04:00:00Z","v":46874,"vw":54.102746},{"c":54.03,"h":54.49,"l":52.48,"n":1933,"o":54.1,"t":"2026-08-21T04:00:00Z","v":67933,"vw":53.70495},{"c":54.49,"h":55.0725,"l":53.25,"n":1726,"o":54.03,"t":"2026-08-24T04:00:00Z","v":59089,"vw":54.331715},{"c":55.56,"h":55.99,"l":54.675,"n":2030,"o":54.73,"t":"2026-08-25T04:00:00Z","v":68799,"vw":55.474783},{"c":57.17,"h":57.695,"l":56.66,"n":1307,"o":56.99,"t":"2026-08-26T04:00:00Z","v":42039,"vw":57.15514},{"c":57.51,"h":58.04,"l":56.89,"n":1375,"o":58.02,"t":"2026-08-27T04:00:00Z","v":39390,"vw":57.378575},{"c":55.455,"h":56.89,"l":55.09,"n":1818,"o":56.89,"t":"2026-08-28T04:00:00Z","v":38410,"vw":55.796707},{"c":54.64,"h":55.85,"l":54.25,"n":2164,"o":55.82,"t":"2026-08-31T04:00:00Z","v":79684,"vw":54.763903},{"c":57.27,"h":57.825,"l":56,"n":2020,"o":56,"t":"2026-09-01T04:00:00Z","v":78740,"vw":57.109095},{"c":56.15,"h":56.2,"l":55.01,"n":2501,"o":55.7,"t":"2026-09-02T04:00:00Z","v":56167,"vw":55.782605},{"c":56.38,"h":56.72,"l":55.03,"n":1884,"o":56.06,"t":"2026-09-03T04:00:00Z","v":42172,"vw":56.140278},{"c":57.61,"h":57.71,"l":55.0201,"n":2243,"o":56.57,"t":"2026-09-04T04:00:00Z","v":76225,"vw":57.084914},{"c":57.06,"h":58.3,"l":56.75,"n":1876,"o":57.1,"t":"2026-09-08T04:00:00Z","v":79513,"vw":57.529729},{"c":58.39,"h":58.39,"l":57.51,"n":1253,"o":57.82,"t":"2026-09-09T04:00:00Z","v":34739,"vw":58.061183},{"c":55.99,"h":56.7,"l":55.485,"n":1950,"o":56,"t":"2026-09-10T04:00:00Z","v":46427,"vw":56.098182},{"c":55.33,"h":56.03,"l":55.11,"n":1911,"o":55.59,"t":"2026-09-11T04:00:00Z","v":67541,"vw":55.605998},{"c":53.58,"h":54.105,"l":52.6,"n":2314,"o":52.61,"t":"2026-09-14T04:00:00Z","v":135724,"vw":53.484623},{"c":52.78,"h":53.3769,"l":52.39,"n":1090,"o":53.17,"t":"2026-09-15T04:00:00Z","v":22986,"vw":52.707146},{"c":54.75,"h":55.5757,"l":54.19,"n":1873,"o":54.8,"t":"2026-09-16T04:00:00Z","v":68190,"vw":54.838059},{"c":55.09,"h":55.6051,"l":54.95,"n":1895,"o":55.19,"t":"2026-09-17T04:00:00Z","v":67725,"vw":55.182404},{"c":61.3,"h":61.36,"l":58.59,"n":4646,"o":59.01,"t":"2026-09-18T04:00:00Z","v":206765,"vw":60.238226},{"c":65.18,"h":65.7561,"l":64.455,"n":2892,"o":65.4,"t":"2026-09-21T04:00:00Z","v":105451,"vw":65.218547},{"c":67.92,"h":68.25,"l":66.1,"n":2391,"o":66.1,"t":"2026-09-22T04:00:00Z","v":82626,"vw":67.608406},{"c":67.37,"h":68.05,"l":66.42,"n":3163,"o":67.67,"t":"2026-09-23T04:00:00Z","v":114151,"vw":67.334854},{"c":69.72,"h":71,"l":68.89,"n":2742,"o":69.99,"t":"2026-09-24T04:00:00Z","v":83269,"vw":70.077559},{"c":71.78,"h":72.41,"l":70.5907,"n":2120,"o":70.86,"t":"2026-09-25T04:00:00Z","v":74662,"vw":71.714664},{"c":71.58,"h":71.86,"l":69.37,"n":2771,"o":70.02,"t":"2026-09-28T04:00:00Z","v":94986,"vw":70.773215},{"c":67.76,"h":68.664,"l":66.001,"n":3118,"o":67.96,"t":"2026-09-29T04:00:00Z","v":122219,"vw":67.67046},{"c":71.77,"h":72.9,"l":71.14,"n":2513,"o":71.74,"t":"2026-09-30T04:00:00Z","v":101079,"vw":71.812017},{"c":72.68,"h":73.1901,"l":71.05,"n":2383,"o":71.53,"t":"2026-10-01T04:00:00Z","v":77391,"vw":72.420363},{"c":83.3,"h":83.84,"l":78.9,"n":6123,"o":79.88,"t":"2026-10-02T04:00:00Z","v":259766,"vw":81.686476},{"c":77.405,"h":80.86,"l":76.83,"n":4473,"o":80.86,"t":"2026-10-05T04:00:00Z","v":192230,"vw":77.980603},{"c":78.39,"h":80.3468,"l":78.2,"n":2438,"o":80.26,"t":"2026-10-06T04:00:00Z","v":94487,"vw":78.723859},{"c":78.6,"h":79.4999,"l":76.6954,"n":2585,"o":78.73,"t":"2026-10-07T04:00:00Z","v":68249,"vw":78.246279},{"c":75.5,"h":78.035,"l":75.07,"n":2583,"o":77.1,"t":"2026-10-08T04:00:00Z","v":86616,"vw":76.42092},{"c":77.73,"h":79.499,"l":77.01,"n":1983,"o":78,"t":"2026-10-09T04:00:00Z","v":54175,"vw":77.651806},{"c":75.19,"h":75.47,"l":74,"n":3964,"o":75.43,"t":"2026-10-12T04:00:00Z","v":134258,"vw":74.80005},{"c":72.24,"h":72.665,"l":69.52,"n":2250,"o":71.31,"t":"2026-10-13T04:00:00Z","v":95698,"vw":71.749286},{"c":69.19,"h":71.87,"l":68.77,"n":2507,"o":71.28,"t":"2026-10-14T04:00:00Z","v":87093,"vw":69.924102},{"c":65.14,"h":66.37,"l":63.56,"n":2587,"o":66.37,"t":"2026-10-15T04:00:00Z","v":93182,"vw":64.697977},{"c":61.415,"h":64.32,"l":61.26,"n":1577,"o":64.32,"t":"2026-10-16T04:00:00Z","v":66542,"vw":62.108252},{"c":61.97,"h":62.99,"l":61.36,"n":1780,"o":62.6,"t":"2026-10-19T04:00:00Z","v":46290,"vw":61.999583},{"c":60.95,"h":61.35,"l":58.83,"n":1825,"o":60.37,"t":"2026-10-20T04:00:00Z","v":59147,"vw":60.752738},{"c":62.34,"h":62.9,"l":61.83,"n":1244,"o":62.9,"t":"2026-10-21T04:00:00Z","v":37626,"vw":62.36619}],"volatilityBars":[{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-21T08:45:00Z","v":172,"vw":65},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-09-21T11:00:00Z","v":967,"vw":62.5},{"c":64.65,"h":64.65,"l":64.65,"n":1,"o":64.65,"t":"2026-09-21T11:30:00Z","v":450,"vw":64.65},{"c":65,"h":65,"l":65,"n":4,"o":65,"t":"2026-09-21T13:15:00Z","v":202,"vw":65},{"c":65.425,"h":65.61,"l":64.455,"n":122,"o":65.31,"t":"2026-09-21T13:30:00Z","v":11158,"vw":65.285053},{"c":65.69,"h":65.7561,"l":65.43,"n":46,"o":65.6786,"t":"2026-09-21T13:45:00Z","v":1575,"vw":65.550615},{"c":65.22,"h":65.43,"l":65.22,"n":15,"o":65.425,"t":"2026-09-21T14:00:00Z","v":717,"vw":65.369108},{"c":65.15,"h":65.6899,"l":65.01,"n":134,"o":65.45,"t":"2026-09-21T14:15:00Z","v":5609,"vw":65.266989},{"c":65.43,"h":65.54,"l":65.21,"n":105,"o":65.315,"t":"2026-09-21T14:30:00Z","v":4418,"vw":65.371315},{"c":65.15,"h":65.39,"l":65.12,"n":45,"o":65.28,"t":"2026-09-21T14:45:00Z","v":2278,"vw":65.320064},{"c":65.5,"h":65.59,"l":65.22,"n":79,"o":65.36,"t":"2026-09-21T15:00:00Z","v":3089,"vw":65.480833},{"c":65.24,"h":65.505,"l":65.24,"n":12,"o":65.505,"t":"2026-09-21T15:15:00Z","v":578,"vw":65.328333},{"c":65.18,"h":65.22,"l":65.17,"n":39,"o":65.21,"t":"2026-09-21T15:30:00Z","v":1292,"vw":65.198},{"c":65.03,"h":65.2,"l":65,"n":43,"o":65.2,"t":"2026-09-21T15:45:00Z","v":2323,"vw":65.152109},{"c":65.17,"h":65.1965,"l":64.97,"n":35,"o":65.125,"t":"2026-09-21T16:00:00Z","v":2612,"vw":65.096688},{"c":65.24,"h":65.285,"l":65.08,"n":43,"o":65.08,"t":"2026-09-21T16:15:00Z","v":2640,"vw":65.186741},{"c":65,"h":65.43,"l":65,"n":87,"o":65.285,"t":"2026-09-21T16:30:00Z","v":5070,"vw":65.218925},{"c":65.17,"h":65.17,"l":65.03,"n":55,"o":65.03,"t":"2026-09-21T16:45:00Z","v":3000,"vw":65.106155},{"c":65.03,"h":65.07,"l":65.03,"n":35,"o":65.03,"t":"2026-09-21T17:00:00Z","v":870,"vw":65.04814},{"c":65.03,"h":65.17,"l":65.03,"n":5,"o":65.17,"t":"2026-09-21T17:15:00Z","v":1228,"vw":65.157097},{"c":65.28,"h":65.29,"l":65.04,"n":85,"o":65.07,"t":"2026-09-21T17:30:00Z","v":4160,"vw":65.14929},{"c":65.2,"h":65.3054,"l":65.0107,"n":75,"o":65.3054,"t":"2026-09-21T17:45:00Z","v":4600,"vw":65.211691},{"c":65.3932,"h":65.47,"l":65.26,"n":25,"o":65.26,"t":"2026-09-21T18:00:00Z","v":1046,"vw":65.348152},{"c":65.265,"h":65.265,"l":65.1387,"n":12,"o":65.1387,"t":"2026-09-21T18:15:00Z","v":325,"vw":65.185652},{"c":65.265,"h":65.265,"l":65.2528,"n":17,"o":65.2528,"t":"2026-09-21T18:30:00Z","v":471,"vw":65.2589},{"c":65.24,"h":65.36,"l":65.24,"n":31,"o":65.36,"t":"2026-09-21T18:45:00Z","v":1458,"vw":65.306276},{"c":65.22,"h":65.22,"l":65.22,"n":8,"o":65.22,"t":"2026-09-21T19:00:00Z","v":385,"vw":65.22},{"c":65.11,"h":65.29,"l":65.03,"n":91,"o":65.29,"t":"2026-09-21T19:15:00Z","v":3461,"vw":65.175385},{"c":65.03,"h":65.26,"l":64.99,"n":91,"o":65,"t":"2026-09-21T19:30:00Z","v":3285,"vw":65.140465},{"c":65.18,"h":65.33,"l":64.98,"n":379,"o":65.03,"t":"2026-09-21T19:45:00Z","v":12537,"vw":65.096321},{"c":65.18,"h":65.18,"l":65.18,"n":7,"o":65.18,"t":"2026-09-21T20:00:00Z","v":6876,"vw":65.18},{"c":67.09,"h":67.09,"l":67.09,"n":1,"o":67.09,"t":"2026-09-22T11:45:00Z","v":100,"vw":67.09},{"c":67.2,"h":67.2,"l":67.18,"n":5,"o":67.18,"t":"2026-09-22T12:00:00Z","v":255,"vw":67.190196},{"c":66.8,"h":66.8,"l":66.1,"n":34,"o":66.1,"t":"2026-09-22T13:30:00Z","v":3488,"vw":66.424602},{"c":66.87,"h":66.87,"l":66.87,"n":2,"o":66.87,"t":"2026-09-22T13:45:00Z","v":195,"vw":66.87},{"c":67.18,"h":67.44,"l":66.53,"n":72,"o":67.2252,"t":"2026-09-22T14:00:00Z","v":5066,"vw":67.191804},{"c":67.255,"h":67.55,"l":67.255,"n":11,"o":67.55,"t":"2026-09-22T14:15:00Z","v":2988,"vw":67.346489},{"c":67.48,"h":67.55,"l":67.275,"n":180,"o":67.5,"t":"2026-09-22T14:30:00Z","v":8535,"vw":67.478424},{"c":67.38,"h":67.39,"l":67.38,"n":21,"o":67.39,"t":"2026-09-22T14:45:00Z","v":423,"vw":67.385},{"c":67.66,"h":67.76,"l":67.485,"n":134,"o":67.53,"t":"2026-09-22T15:00:00Z","v":7326,"vw":67.626347},{"c":67.45,"h":67.66,"l":67.36,"n":43,"o":67.66,"t":"2026-09-22T15:30:00Z","v":2645,"vw":67.526804},{"c":67.515,"h":67.565,"l":67.45,"n":36,"o":67.45,"t":"2026-09-22T15:45:00Z","v":1415,"vw":67.496345},{"c":67.585,"h":67.65,"l":67.57,"n":21,"o":67.6,"t":"2026-09-22T16:00:00Z","v":1287,"vw":67.596316},{"c":67.4004,"h":67.57,"l":67.4004,"n":45,"o":67.57,"t":"2026-09-22T16:15:00Z","v":1259,"vw":67.479894},{"c":67.63,"h":67.66,"l":67.63,"n":27,"o":67.65,"t":"2026-09-22T16:30:00Z","v":1525,"vw":67.637826},{"c":67.9175,"h":67.94,"l":67.66,"n":50,"o":67.67,"t":"2026-09-22T16:45:00Z","v":2661,"vw":67.777918},{"c":67.77,"h":67.93,"l":67.75,"n":44,"o":67.93,"t":"2026-09-22T17:00:00Z","v":1395,"vw":67.806875},{"c":67.81,"h":67.8799,"l":67.695,"n":31,"o":67.77,"t":"2026-09-22T17:15:00Z","v":1515,"vw":67.76729},{"c":68,"h":68,"l":67.765,"n":40,"o":67.765,"t":"2026-09-22T17:45:00Z","v":1887,"vw":67.936064},{"c":68.06,"h":68.06,"l":67.925,"n":69,"o":67.925,"t":"2026-09-22T18:00:00Z","v":3374,"vw":67.981698},{"c":67.97,"h":68.09,"l":67.9105,"n":20,"o":67.9105,"t":"2026-09-22T18:15:00Z","v":1080,"vw":68.002609},{"c":67.87,"h":68.04,"l":67.87,"n":57,"o":68.04,"t":"2026-09-22T18:30:00Z","v":2310,"vw":67.976544},{"c":67.94,"h":67.94,"l":67.935,"n":7,"o":67.935,"t":"2026-09-22T18:45:00Z","v":1265,"vw":67.939411},{"c":68,"h":68.0699,"l":67.75,"n":73,"o":67.965,"t":"2026-09-22T19:00:00Z","v":4390,"vw":67.973916},{"c":68.01,"h":68.01,"l":67.89,"n":25,"o":68.01,"t":"2026-09-22T19:15:00Z","v":915,"vw":67.95125},{"c":68.15,"h":68.25,"l":68.0372,"n":74,"o":68.09,"t":"2026-09-22T19:30:00Z","v":3042,"vw":68.174794},{"c":67.77,"h":68.18,"l":67.77,"n":235,"o":68.175,"t":"2026-09-22T19:45:00Z","v":7478,"vw":67.998457},{"c":67.92,"h":67.92,"l":67.92,"n":16,"o":67.92,"t":"2026-09-22T20:00:00Z","v":2912,"vw":67.92},{"c":67.71,"h":67.9,"l":67.25,"n":64,"o":67.67,"t":"2026-09-23T13:30:00Z","v":6351,"vw":67.495401},{"c":67.52,"h":67.58,"l":66.99,"n":43,"o":67.58,"t":"2026-09-23T13:45:00Z","v":1985,"vw":67.229292},{"c":66.58,"h":67.355,"l":66.55,"n":79,"o":67.035,"t":"2026-09-23T14:00:00Z","v":6604,"vw":66.897405},{"c":66.64,"h":66.65,"l":66.435,"n":52,"o":66.565,"t":"2026-09-23T14:15:00Z","v":1773,"vw":66.520328},{"c":67.06,"h":67.06,"l":66.42,"n":45,"o":66.58,"t":"2026-09-23T14:30:00Z","v":1810,"vw":66.648261},{"c":67.285,"h":67.5499,"l":66.97,"n":89,"o":66.98,"t":"2026-09-23T14:45:00Z","v":3781,"vw":67.184757},{"c":67.685,"h":67.685,"l":67.28,"n":111,"o":67.43,"t":"2026-09-23T15:00:00Z","v":6267,"vw":67.465925},{"c":67.32,"h":68.05,"l":67.32,"n":16,"o":67.685,"t":"2026-09-23T15:15:00Z","v":571,"vw":67.685},{"c":67.36,"h":68.05,"l":67.36,"n":131,"o":68.05,"t":"2026-09-23T15:30:00Z","v":6028,"vw":67.666724},{"c":67.555,"h":67.555,"l":67.545,"n":9,"o":67.545,"t":"2026-09-23T15:45:00Z","v":507,"vw":67.5525},{"c":67.42,"h":67.52,"l":67.27,"n":23,"o":67.52,"t":"2026-09-23T16:00:00Z","v":861,"vw":67.389091},{"c":67.28,"h":67.28,"l":67.28,"n":36,"o":67.28,"t":"2026-09-23T16:15:00Z","v":932,"vw":67.28},{"c":67.32,"h":67.32,"l":67.32,"n":4,"o":67.32,"t":"2026-09-23T16:30:00Z","v":295,"vw":67.32},{"c":67.22,"h":67.365,"l":67.09,"n":117,"o":67.35,"t":"2026-09-23T16:45:00Z","v":5416,"vw":67.269714},{"c":67.035,"h":67.29,"l":67.03,"n":61,"o":67.29,"t":"2026-09-23T17:00:00Z","v":1779,"vw":67.143981},{"c":67.1,"h":67.26,"l":67.055,"n":14,"o":67.055,"t":"2026-09-23T17:15:00Z","v":1022,"vw":67.140761},{"c":67.28,"h":67.35,"l":67.12,"n":56,"o":67.12,"t":"2026-09-23T17:30:00Z","v":1828,"vw":67.25875},{"c":67.67,"h":67.67,"l":67.61,"n":13,"o":67.61,"t":"2026-09-23T17:45:00Z","v":433,"vw":67.6475},{"c":67.54,"h":67.66,"l":67.525,"n":14,"o":67.66,"t":"2026-09-23T18:00:00Z","v":1011,"vw":67.550714},{"c":67.48,"h":67.61,"l":67.48,"n":39,"o":67.565,"t":"2026-09-23T18:15:00Z","v":2174,"vw":67.566636},{"c":67.44,"h":67.54,"l":67.44,"n":91,"o":67.54,"t":"2026-09-23T18:30:00Z","v":3887,"vw":67.464151},{"c":67.59,"h":67.67,"l":67.41,"n":315,"o":67.49,"t":"2026-09-23T18:45:00Z","v":13445,"vw":67.513781},{"c":67.43,"h":67.6,"l":67.43,"n":158,"o":67.6,"t":"2026-09-23T19:00:00Z","v":7463,"vw":67.5354},{"c":67.47,"h":67.55,"l":67.45,"n":50,"o":67.45,"t":"2026-09-23T19:15:00Z","v":1939,"vw":67.477864},{"c":67.46,"h":67.57,"l":67.27,"n":113,"o":67.52,"t":"2026-09-23T19:30:00Z","v":4086,"vw":67.495494},{"c":66.99,"h":67.505,"l":66.99,"n":549,"o":67.505,"t":"2026-09-23T19:45:00Z","v":18504,"vw":67.316272},{"c":67.37,"h":67.37,"l":67.37,"n":13,"o":67.37,"t":"2026-09-23T20:00:00Z","v":3284,"vw":67.37},{"c":68.4,"h":69.36,"l":68.21,"n":34,"o":69.36,"t":"2026-09-24T08:30:00Z","v":1400,"vw":68.511425},{"c":68.75,"h":68.75,"l":68.75,"n":5,"o":68.75,"t":"2026-09-24T08:45:00Z","v":343,"vw":68.75},{"c":69.7,"h":71,"l":68.89,"n":46,"o":69.99,"t":"2026-09-24T13:30:00Z","v":4089,"vw":69.803592},{"c":69.915,"h":70.455,"l":69.715,"n":104,"o":69.715,"t":"2026-09-24T13:45:00Z","v":6210,"vw":70.181004},{"c":70.02,"h":70.955,"l":70.01,"n":152,"o":70.245,"t":"2026-09-24T14:00:00Z","v":7195,"vw":70.458955},{"c":69.775,"h":69.98,"l":69.55,"n":261,"o":69.975,"t":"2026-09-24T14:15:00Z","v":4307,"vw":69.768273},{"c":69.75,"h":69.86,"l":69.74,"n":30,"o":69.74,"t":"2026-09-24T14:30:00Z","v":949,"vw":69.773333},{"c":69.88,"h":70.08,"l":69.595,"n":29,"o":69.595,"t":"2026-09-24T14:45:00Z","v":1541,"vw":69.818846},{"c":69.73,"h":70.22,"l":69.73,"n":77,"o":70.05,"t":"2026-09-24T15:00:00Z","v":3347,"vw":70.019519},{"c":70,"h":70,"l":69.75,"n":24,"o":69.75,"t":"2026-09-24T15:15:00Z","v":1073,"vw":69.841111},{"c":70,"h":70,"l":69.604,"n":31,"o":70,"t":"2026-09-24T15:30:00Z","v":1872,"vw":69.819053},{"c":70,"h":70,"l":69.59,"n":86,"o":69.795,"t":"2026-09-24T15:45:00Z","v":3805,"vw":69.730224},{"c":69.54,"h":69.715,"l":69.495,"n":16,"o":69.715,"t":"2026-09-24T16:00:00Z","v":1043,"vw":69.669282},{"c":70.3,"h":70.42,"l":69.66,"n":120,"o":69.66,"t":"2026-09-24T16:15:00Z","v":2964,"vw":70.046373},{"c":70.475,"h":70.475,"l":70.17,"n":74,"o":70.32,"t":"2026-09-24T16:30:00Z","v":2157,"vw":70.274746},{"c":70.5,"h":70.5,"l":70.5,"n":17,"o":70.5,"t":"2026-09-24T16:45:00Z","v":830,"vw":70.5},{"c":70.53,"h":70.82,"l":70.23,"n":71,"o":70.23,"t":"2026-09-24T17:00:00Z","v":3118,"vw":70.61},{"c":70.185,"h":70.5,"l":70.185,"n":50,"o":70.5,"t":"2026-09-24T17:15:00Z","v":2008,"vw":70.309068},{"c":70.1133,"h":70.43,"l":70.1133,"n":5,"o":70.43,"t":"2026-09-24T17:30:00Z","v":203,"vw":70.27165},{"c":70.1,"h":70.1,"l":70.1,"n":10,"o":70.1,"t":"2026-09-24T17:45:00Z","v":257,"vw":70.1},{"c":70.365,"h":70.365,"l":69.81,"n":88,"o":70.05,"t":"2026-09-24T18:00:00Z","v":5060,"vw":70.073545},{"c":70.285,"h":70.285,"l":70.14,"n":9,"o":70.14,"t":"2026-09-24T18:15:00Z","v":316,"vw":70.2125},{"c":70.3,"h":70.3,"l":70.26,"n":21,"o":70.26,"t":"2026-09-24T18:30:00Z","v":800,"vw":70.272963},{"c":70.315,"h":70.315,"l":70.315,"n":2,"o":70.315,"t":"2026-09-24T18:45:00Z","v":105,"vw":70.315},{"c":70.375,"h":70.5,"l":70.16,"n":18,"o":70.5,"t":"2026-09-24T19:00:00Z","v":700,"vw":70.315},{"c":70.18,"h":70.45,"l":70.084,"n":34,"o":70.28,"t":"2026-09-24T19:15:00Z","v":1384,"vw":70.242981},{"c":70.4,"h":70.62,"l":70.4,"n":21,"o":70.62,"t":"2026-09-24T19:30:00Z","v":876,"vw":70.550163},{"c":69.34,"h":70.575,"l":69.34,"n":359,"o":70.27,"t":"2026-09-24T19:45:00Z","v":12674,"vw":70.17189},{"c":69.72,"h":69.72,"l":69.72,"n":20,"o":69.72,"t":"2026-09-24T20:00:00Z","v":2383,"vw":69.72},{"c":70.65,"h":70.65,"l":70.65,"n":1,"o":70.65,"t":"2026-09-25T08:00:00Z","v":100,"vw":70.65},{"c":71.8,"h":71.8,"l":71.6,"n":2,"o":71.6,"t":"2026-09-25T09:45:00Z","v":200,"vw":71.7},{"c":71.4,"h":72.091,"l":71.4,"n":9,"o":71.83,"t":"2026-09-25T10:15:00Z","v":842,"vw":71.794571},{"c":71.24,"h":71.79,"l":70.63,"n":35,"o":70.86,"t":"2026-09-25T13:30:00Z","v":1744,"vw":71.11945},{"c":71.52,"h":71.69,"l":70.5907,"n":146,"o":70.5907,"t":"2026-09-25T13:45:00Z","v":8653,"vw":71.295104},{"c":71.73,"h":72.05,"l":71.2801,"n":107,"o":71.52,"t":"2026-09-25T14:00:00Z","v":5339,"vw":71.561987},{"c":71.16,"h":71.37,"l":71.1,"n":33,"o":71.23,"t":"2026-09-25T14:15:00Z","v":1645,"vw":71.261988},{"c":71.05,"h":71.05,"l":71.04,"n":10,"o":71.04,"t":"2026-09-25T14:30:00Z","v":387,"vw":71.043333},{"c":71.28,"h":71.28,"l":71.28,"n":6,"o":71.28,"t":"2026-09-25T14:45:00Z","v":353,"vw":71.28},{"c":71.54,"h":71.54,"l":71.5,"n":14,"o":71.5,"t":"2026-09-25T15:00:00Z","v":649,"vw":71.513333},{"c":71.21,"h":71.54,"l":71.14,"n":48,"o":71.535,"t":"2026-09-25T15:15:00Z","v":3047,"vw":71.291947},{"c":71.545,"h":71.94,"l":71.545,"n":23,"o":71.9,"t":"2026-09-25T15:30:00Z","v":909,"vw":71.85803},{"c":72,"h":72,"l":71.32,"n":52,"o":71.56,"t":"2026-09-25T15:45:00Z","v":2766,"vw":71.868402},{"c":72.3,"h":72.34,"l":71.79,"n":40,"o":71.8,"t":"2026-09-25T16:00:00Z","v":2123,"vw":72.013399},{"c":72.295,"h":72.41,"l":72.295,"n":23,"o":72.41,"t":"2026-09-25T16:15:00Z","v":727,"vw":72.351557},{"c":72.1,"h":72.17,"l":72.1,"n":7,"o":72.17,"t":"2026-09-25T16:30:00Z","v":253,"vw":72.135},{"c":72.02,"h":72.245,"l":72.02,"n":7,"o":72.245,"t":"2026-09-25T16:45:00Z","v":367,"vw":72.1325},{"c":72.03,"h":72.195,"l":71.94,"n":70,"o":72.195,"t":"2026-09-25T17:00:00Z","v":4445,"vw":72.013224},{"c":72.38,"h":72.38,"l":72.05,"n":38,"o":72.095,"t":"2026-09-25T17:15:00Z","v":1840,"vw":72.142457},{"c":72.01,"h":72.16,"l":72.01,"n":29,"o":72.16,"t":"2026-09-25T17:30:00Z","v":1261,"vw":72.120625},{"c":71.99,"h":72.185,"l":71.99,"n":26,"o":72.06,"t":"2026-09-25T17:45:00Z","v":1081,"vw":72.077727},{"c":71.83,"h":71.83,"l":71.83,"n":8,"o":71.83,"t":"2026-09-25T18:00:00Z","v":321,"vw":71.83},{"c":71.75,"h":71.88,"l":71.75,"n":35,"o":71.88,"t":"2026-09-25T18:15:00Z","v":1585,"vw":71.805495},{"c":71.825,"h":71.93,"l":71.81,"n":10,"o":71.93,"t":"2026-09-25T18:30:00Z","v":605,"vw":71.85398},{"c":71.78,"h":71.905,"l":71.78,"n":38,"o":71.88,"t":"2026-09-25T18:45:00Z","v":1792,"vw":71.868769},{"c":71.87,"h":71.87,"l":71.645,"n":45,"o":71.66,"t":"2026-09-25T19:00:00Z","v":2280,"vw":71.803058},{"c":71.92,"h":71.92,"l":71.85,"n":120,"o":71.885,"t":"2026-09-25T19:15:00Z","v":3422,"vw":71.884676},{"c":71.97,"h":71.97,"l":71.82,"n":85,"o":71.935,"t":"2026-09-25T19:30:00Z","v":3919,"vw":71.915615},{"c":71.865,"h":72.11,"l":71.81,"n":237,"o":71.93,"t":"2026-09-25T19:45:00Z","v":8703,"vw":71.966467},{"c":71.78,"h":71.78,"l":71.78,"n":8,"o":71.78,"t":"2026-09-25T20:00:00Z","v":3381,"vw":71.78},{"c":71.78,"h":71.78,"l":71.78,"n":1,"o":71.78,"t":"2026-09-28T11:45:00Z","v":102,"vw":71.78},{"c":70.7975,"h":71.43,"l":70.02,"n":148,"o":70.02,"t":"2026-09-28T13:30:00Z","v":5474,"vw":70.763077},{"c":70.5425,"h":70.58,"l":70.5425,"n":16,"o":70.58,"t":"2026-09-28T13:45:00Z","v":389,"vw":70.56125},{"c":70.215,"h":70.63,"l":70.19,"n":61,"o":70.5351,"t":"2026-09-28T14:00:00Z","v":4572,"vw":70.477368},{"c":70.385,"h":70.5212,"l":70.17,"n":62,"o":70.245,"t":"2026-09-28T14:15:00Z","v":2979,"vw":70.40783},{"c":69.715,"h":70.3,"l":69.675,"n":122,"o":70.26,"t":"2026-09-28T14:30:00Z","v":5815,"vw":69.950413},{"c":69.63,"h":69.8,"l":69.37,"n":203,"o":69.8,"t":"2026-09-28T14:45:00Z","v":6304,"vw":69.569052},{"c":69.68,"h":69.87,"l":69.62,"n":49,"o":69.62,"t":"2026-09-28T15:00:00Z","v":1200,"vw":69.718889},{"c":69.87,"h":69.87,"l":69.6,"n":24,"o":69.62,"t":"2026-09-28T15:15:00Z","v":826,"vw":69.728333},{"c":69.94,"h":69.96,"l":69.85,"n":23,"o":69.85,"t":"2026-09-28T15:30:00Z","v":963,"vw":69.928292},{"c":70.01,"h":70.01,"l":69.895,"n":19,"o":69.895,"t":"2026-09-28T15:45:00Z","v":714,"vw":69.98125},{"c":70.02,"h":70.27,"l":70.02,"n":50,"o":70.27,"t":"2026-09-28T16:00:00Z","v":2170,"vw":70.097332},{"c":70.92,"h":70.99,"l":70.17,"n":174,"o":70.17,"t":"2026-09-28T16:15:00Z","v":6280,"vw":70.569469},{"c":70.74,"h":70.905,"l":70.64,"n":56,"o":70.88,"t":"2026-09-28T16:30:00Z","v":3855,"vw":70.747533},{"c":70.625,"h":70.77,"l":70.625,"n":42,"o":70.74,"t":"2026-09-28T16:45:00Z","v":2711,"vw":70.753649},{"c":71.18,"h":71.27,"l":70.59,"n":111,"o":70.65,"t":"2026-09-28T17:00:00Z","v":5633,"vw":70.918657},{"c":71.16,"h":71.22,"l":71,"n":77,"o":71.22,"t":"2026-09-28T17:15:00Z","v":2382,"vw":71.085252},{"c":71.1,"h":71.16,"l":70.97,"n":47,"o":71.16,"t":"2026-09-28T17:30:00Z","v":1974,"vw":71.054},{"c":71.19,"h":71.2775,"l":71.07,"n":96,"o":71.1,"t":"2026-09-28T17:45:00Z","v":4484,"vw":71.191194},{"c":71.195,"h":71.225,"l":71.12,"n":55,"o":71.22,"t":"2026-09-28T18:00:00Z","v":3105,"vw":71.191846},{"c":71.28,"h":71.34,"l":71.28,"n":16,"o":71.28,"t":"2026-09-28T18:15:00Z","v":660,"vw":71.295625},{"c":71.14,"h":71.47,"l":71.118,"n":140,"o":71.2,"t":"2026-09-28T18:30:00Z","v":5742,"vw":71.241325},{"c":71.74,"h":71.74,"l":71.36,"n":36,"o":71.44,"t":"2026-09-28T18:45:00Z","v":1093,"vw":71.468192},{"c":71.46,"h":71.72,"l":71.46,"n":41,"o":71.66,"t":"2026-09-28T19:00:00Z","v":1925,"vw":71.585841},{"c":71.86,"h":71.86,"l":71.65,"n":14,"o":71.65,"t":"2026-09-28T19:15:00Z","v":374,"vw":71.74},{"c":71.67,"h":71.79,"l":71.67,"n":31,"o":71.79,"t":"2026-09-28T19:30:00Z","v":1428,"vw":71.704922},{"c":71.61,"h":71.85,"l":71.57,"n":287,"o":71.625,"t":"2026-09-28T19:45:00Z","v":7846,"vw":71.6646},{"c":71.58,"h":71.58,"l":71.58,"n":12,"o":71.58,"t":"2026-09-28T20:00:00Z","v":4528,"vw":71.58},{"c":67,"h":70,"l":67,"n":49,"o":69.2,"t":"2026-09-29T08:00:00Z","v":1626,"vw":68.664778},{"c":67.01,"h":67.01,"l":67.01,"n":6,"o":67.01,"t":"2026-09-29T08:15:00Z","v":183,"vw":67.01},{"c":67.25,"h":67.81,"l":67.25,"n":6,"o":67.81,"t":"2026-09-29T09:45:00Z","v":470,"vw":67.688261},{"c":66.84,"h":66.84,"l":66.84,"n":4,"o":66.84,"t":"2026-09-29T10:45:00Z","v":282,"vw":66.84},{"c":67.146,"h":67.146,"l":66.786,"n":9,"o":66.9,"t":"2026-09-29T11:00:00Z","v":778,"vw":66.904619},{"c":67.81,"h":67.81,"l":67.81,"n":2,"o":67.81,"t":"2026-09-29T12:00:00Z","v":201,"vw":67.81},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-09-29T12:15:00Z","v":1011,"vw":67.01},{"c":67.35,"h":67.96,"l":66.001,"n":173,"o":67.96,"t":"2026-09-29T13:30:00Z","v":12124,"vw":66.702854},{"c":68.25,"h":68.25,"l":67.185,"n":115,"o":67.645,"t":"2026-09-29T13:45:00Z","v":6712,"vw":67.765142},{"c":67.95,"h":68.105,"l":67.68,"n":34,"o":68.08,"t":"2026-09-29T14:00:00Z","v":1752,"vw":67.928967},{"c":68.15,"h":68.4089,"l":67.83,"n":59,"o":67.83,"t":"2026-09-29T14:15:00Z","v":2439,"vw":68.170885},{"c":68.3776,"h":68.615,"l":68.16,"n":76,"o":68.41,"t":"2026-09-29T14:30:00Z","v":3640,"vw":68.493},{"c":68.664,"h":68.664,"l":67.96,"n":41,"o":68.35,"t":"2026-09-29T14:45:00Z","v":1941,"vw":68.257845},{"c":68,"h":68.39,"l":67.52,"n":214,"o":68.39,"t":"2026-09-29T15:00:00Z","v":8515,"vw":67.905817},{"c":67.66,"h":67.89,"l":67.66,"n":29,"o":67.89,"t":"2026-09-29T15:15:00Z","v":2898,"vw":67.804717},{"c":68.095,"h":68.105,"l":67.66,"n":79,"o":67.66,"t":"2026-09-29T15:30:00Z","v":3150,"vw":68.016945},{"c":67.915,"h":68.08,"l":67.905,"n":47,"o":68.08,"t":"2026-09-29T15:45:00Z","v":2223,"vw":67.979466},{"c":67.96,"h":67.96,"l":67.96,"n":5,"o":67.96,"t":"2026-09-29T16:00:00Z","v":230,"vw":67.96},{"c":68.15,"h":68.15,"l":67.955,"n":75,"o":67.955,"t":"2026-09-29T16:15:00Z","v":3721,"vw":68.044321},{"c":67.8025,"h":68,"l":67.77,"n":73,"o":68,"t":"2026-09-29T16:30:00Z","v":3265,"vw":67.892727},{"c":67.805,"h":67.8986,"l":67.805,"n":28,"o":67.88,"t":"2026-09-29T16:45:00Z","v":2425,"vw":67.864125},{"c":67.86,"h":67.86,"l":67.6,"n":51,"o":67.72,"t":"2026-09-29T17:00:00Z","v":1857,"vw":67.747222},{"c":67.99,"h":67.99,"l":67.95,"n":34,"o":67.95,"t":"2026-09-29T17:15:00Z","v":1321,"vw":67.975659},{"c":67.91,"h":67.91,"l":67.87,"n":15,"o":67.87,"t":"2026-09-29T17:30:00Z","v":726,"vw":67.886667},{"c":67.52,"h":67.86,"l":67.5,"n":75,"o":67.86,"t":"2026-09-29T17:45:00Z","v":4400,"vw":67.632381},{"c":67.77,"h":67.865,"l":67.65,"n":63,"o":67.705,"t":"2026-09-29T18:00:00Z","v":2291,"vw":67.776667},{"c":67.725,"h":67.835,"l":67.58,"n":43,"o":67.815,"t":"2026-09-29T18:15:00Z","v":2634,"vw":67.724021},{"c":67.72,"h":67.865,"l":67.615,"n":93,"o":67.63,"t":"2026-09-29T18:30:00Z","v":4691,"vw":67.726655},{"c":67.82,"h":67.825,"l":67.75,"n":41,"o":67.75,"t":"2026-09-29T18:45:00Z","v":1232,"vw":67.78875},{"c":67.59,"h":67.92,"l":67.59,"n":52,"o":67.92,"t":"2026-09-29T19:00:00Z","v":2250,"vw":67.71321},{"c":67.5,"h":67.665,"l":67.5,"n":51,"o":67.58,"t":"2026-09-29T19:15:00Z","v":2479,"vw":67.565092},{"c":67.6,"h":67.66,"l":67.39,"n":153,"o":67.42,"t":"2026-09-29T19:30:00Z","v":7826,"vw":67.602623},{"c":67.665,"h":67.85,"l":67.6,"n":323,"o":67.67,"t":"2026-09-29T19:45:00Z","v":11374,"vw":67.741006},{"c":67.76,"h":67.76,"l":67.76,"n":11,"o":67.76,"t":"2026-09-29T20:00:00Z","v":3290,"vw":67.76},{"c":71.74,"h":71.74,"l":71.74,"n":15,"o":71.74,"t":"2026-09-29T23:00:00Z","v":1110,"vw":71.74},{"c":71,"h":71,"l":70.99,"n":24,"o":70.99,"t":"2026-09-30T11:00:00Z","v":947,"vw":70.995882},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-09-30T11:30:00Z","v":1173,"vw":71.8},{"c":71.5,"h":72.9,"l":71.3253,"n":176,"o":71.74,"t":"2026-09-30T13:30:00Z","v":14847,"vw":72.062711},{"c":71.515,"h":71.5703,"l":71.14,"n":23,"o":71.51,"t":"2026-09-30T13:45:00Z","v":1582,"vw":71.37441},{"c":71.65,"h":71.93,"l":71.585,"n":27,"o":71.585,"t":"2026-09-30T14:00:00Z","v":2360,"vw":71.629347},{"c":71.71,"h":72.2451,"l":71.71,"n":50,"o":71.98,"t":"2026-09-30T14:15:00Z","v":1957,"vw":71.838601},{"c":71.64,"h":71.905,"l":71.53,"n":75,"o":71.71,"t":"2026-09-30T14:30:00Z","v":4655,"vw":71.699646},{"c":71.635,"h":71.635,"l":71.635,"n":9,"o":71.635,"t":"2026-09-30T14:45:00Z","v":209,"vw":71.635},{"c":71.75,"h":71.9025,"l":71.63,"n":20,"o":71.63,"t":"2026-09-30T15:00:00Z","v":1262,"vw":71.764873},{"c":71.75,"h":71.75,"l":71.55,"n":12,"o":71.55,"t":"2026-09-30T15:15:00Z","v":664,"vw":71.6475},{"c":71.555,"h":71.7794,"l":71.54,"n":21,"o":71.7794,"t":"2026-09-30T15:30:00Z","v":1102,"vw":71.649414},{"c":71.69,"h":71.72,"l":71.38,"n":49,"o":71.38,"t":"2026-09-30T15:45:00Z","v":3061,"vw":71.667354},{"c":71.565,"h":71.69,"l":71.565,"n":5,"o":71.69,"t":"2026-09-30T16:00:00Z","v":255,"vw":71.6275},{"c":71.67,"h":71.67,"l":71.64,"n":11,"o":71.66,"t":"2026-09-30T16:15:00Z","v":555,"vw":71.656667},{"c":71.73,"h":71.75,"l":71.72,"n":28,"o":71.72,"t":"2026-09-30T16:30:00Z","v":1085,"vw":71.73},{"c":71.72,"h":71.85,"l":71.705,"n":30,"o":71.705,"t":"2026-09-30T17:00:00Z","v":1100,"vw":71.787718},{"c":71.475,"h":71.71,"l":71.475,"n":67,"o":71.61,"t":"2026-09-30T17:15:00Z","v":3874,"vw":71.528381},{"c":71.71,"h":71.71,"l":71.5,"n":31,"o":71.67,"t":"2026-09-30T17:30:00Z","v":1830,"vw":71.662278},{"c":71.745,"h":71.87,"l":71.61,"n":32,"o":71.61,"t":"2026-09-30T17:45:00Z","v":1248,"vw":71.769167},{"c":72.02,"h":72.02,"l":71.74,"n":51,"o":71.745,"t":"2026-09-30T18:00:00Z","v":1927,"vw":71.954385},{"c":71.98,"h":72.02,"l":71.7601,"n":19,"o":72.02,"t":"2026-09-30T18:15:00Z","v":1844,"vw":71.88118},{"c":71.71,"h":71.94,"l":71.48,"n":102,"o":71.77,"t":"2026-09-30T18:30:00Z","v":16293,"vw":71.721313},{"c":71.54,"h":71.695,"l":71.53,"n":44,"o":71.53,"t":"2026-09-30T18:45:00Z","v":1943,"vw":71.589901},{"c":71.78,"h":71.83,"l":71.58,"n":48,"o":71.83,"t":"2026-09-30T19:00:00Z","v":1633,"vw":71.750833},{"c":71.91,"h":71.91,"l":71.66,"n":76,"o":71.75,"t":"2026-09-30T19:15:00Z","v":2838,"vw":71.848765},{"c":72.1,"h":72.1,"l":71.905,"n":54,"o":71.905,"t":"2026-09-30T19:30:00Z","v":1497,"vw":72.066},{"c":71.795,"h":72.2,"l":71.795,"n":406,"o":72.1075,"t":"2026-09-30T19:45:00Z","v":10844,"vw":71.992768},{"c":71.77,"h":71.77,"l":71.77,"n":21,"o":71.77,"t":"2026-09-30T20:00:00Z","v":3833,"vw":71.77},{"c":71.69,"h":71.69,"l":71.69,"n":4,"o":71.69,"t":"2026-09-30T20:30:00Z","v":180,"vw":71.69},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-01T12:00:00Z","v":102,"vw":72.5},{"c":71.53,"h":71.53,"l":71.53,"n":10,"o":71.53,"t":"2026-10-01T13:30:00Z","v":1199,"vw":71.53},{"c":71.6044,"h":71.94,"l":71.6044,"n":11,"o":71.8,"t":"2026-10-01T13:45:00Z","v":528,"vw":71.7861},{"c":71.315,"h":71.94,"l":71.315,"n":21,"o":71.94,"t":"2026-10-01T14:00:00Z","v":888,"vw":71.705302},{"c":71.88,"h":71.88,"l":71.05,"n":51,"o":71.08,"t":"2026-10-01T14:15:00Z","v":3238,"vw":71.496062},{"c":71.88,"h":71.88,"l":71.88,"n":20,"o":71.88,"t":"2026-10-01T14:30:00Z","v":173,"vw":71.88},{"c":71.875,"h":71.875,"l":71.825,"n":8,"o":71.825,"t":"2026-10-01T14:45:00Z","v":335,"vw":71.841667},{"c":71.64,"h":72.329,"l":71.64,"n":32,"o":71.875,"t":"2026-10-01T15:00:00Z","v":957,"vw":71.908211},{"c":71.64,"h":71.64,"l":71.42,"n":16,"o":71.64,"t":"2026-10-01T15:15:00Z","v":687,"vw":71.560863},{"c":71.48,"h":71.811,"l":71.48,"n":18,"o":71.64,"t":"2026-10-01T15:30:00Z","v":604,"vw":71.659338},{"c":71.85,"h":71.85,"l":71.85,"n":10,"o":71.85,"t":"2026-10-01T15:45:00Z","v":193,"vw":71.85},{"c":71.76,"h":71.97,"l":71.76,"n":32,"o":71.8,"t":"2026-10-01T16:00:00Z","v":1508,"vw":71.809091},{"c":71.78,"h":71.78,"l":71.76,"n":4,"o":71.76,"t":"2026-10-01T16:15:00Z","v":215,"vw":71.77},{"c":71.97,"h":71.97,"l":71.97,"n":7,"o":71.97,"t":"2026-10-01T16:30:00Z","v":263,"vw":71.97},{"c":71.665,"h":71.975,"l":71.665,"n":51,"o":71.975,"t":"2026-10-01T16:45:00Z","v":1501,"vw":71.758243},{"c":71.95,"h":71.95,"l":71.66,"n":68,"o":71.68,"t":"2026-10-01T17:00:00Z","v":2255,"vw":71.749171},{"c":72.3775,"h":72.41,"l":72.01,"n":38,"o":72.01,"t":"2026-10-01T17:15:00Z","v":1539,"vw":72.2575},{"c":72.42,"h":72.45,"l":72.42,"n":14,"o":72.45,"t":"2026-10-01T17:30:00Z","v":497,"vw":72.441713},{"c":72.47,"h":72.69,"l":72.35,"n":96,"o":72.6,"t":"2026-10-01T17:45:00Z","v":4569,"vw":72.505227},{"c":72.23,"h":72.345,"l":72.045,"n":31,"o":72.345,"t":"2026-10-01T18:00:00Z","v":1028,"vw":72.237},{"c":72.7099,"h":72.7099,"l":72.23,"n":69,"o":72.24,"t":"2026-10-01T18:15:00Z","v":2952,"vw":72.380779},{"c":72.73,"h":72.92,"l":72.59,"n":93,"o":72.7,"t":"2026-10-01T18:30:00Z","v":4349,"vw":72.792266},{"c":72.84,"h":72.84,"l":72.4578,"n":87,"o":72.4578,"t":"2026-10-01T18:45:00Z","v":3608,"vw":72.641031},{"c":72.45,"h":72.965,"l":72.45,"n":53,"o":72.85,"t":"2026-10-01T19:00:00Z","v":3007,"vw":72.715688},{"c":72.7575,"h":72.7575,"l":72.523,"n":99,"o":72.585,"t":"2026-10-01T19:15:00Z","v":4175,"vw":72.64558},{"c":72.82,"h":73.1901,"l":72.575,"n":250,"o":72.63,"t":"2026-10-01T19:30:00Z","v":14733,"vw":72.831134},{"c":72.67,"h":72.915,"l":72.62,"n":218,"o":72.765,"t":"2026-10-01T19:45:00Z","v":6484,"vw":72.733314},{"c":72.68,"h":72.68,"l":72.68,"n":6,"o":72.68,"t":"2026-10-01T20:00:00Z","v":2860,"vw":72.68},{"c":77.91,"h":77.91,"l":77.91,"n":16,"o":77.91,"t":"2026-10-02T08:00:00Z","v":554,"vw":77.91},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-10-02T08:45:00Z","v":200,"vw":79},{"c":78.5,"h":78.5,"l":76.96,"n":49,"o":76.98,"t":"2026-10-02T11:00:00Z","v":3935,"vw":77.511885},{"c":78.45,"h":78.5,"l":78.36,"n":19,"o":78.5,"t":"2026-10-02T12:15:00Z","v":9506,"vw":78.452666},{"c":80,"h":80,"l":79,"n":20,"o":79,"t":"2026-10-02T13:00:00Z","v":936,"vw":79.333333},{"c":80.165,"h":80.5,"l":78.9,"n":487,"o":79.88,"t":"2026-10-02T13:30:00Z","v":22001,"vw":80.072913},{"c":80.53,"h":81.31,"l":80.12,"n":402,"o":80.32,"t":"2026-10-02T13:45:00Z","v":19971,"vw":80.748275},{"c":80.2695,"h":80.97,"l":80,"n":293,"o":80.6,"t":"2026-10-02T14:00:00Z","v":13533,"vw":80.376864},{"c":80.58,"h":80.6675,"l":80.19,"n":197,"o":80.3,"t":"2026-10-02T14:15:00Z","v":12304,"vw":80.419617},{"c":81.25,"h":81.4773,"l":80.58,"n":118,"o":80.58,"t":"2026-10-02T14:30:00Z","v":11304,"vw":81.184356},{"c":80.915,"h":81.34,"l":80.7,"n":92,"o":81.245,"t":"2026-10-02T14:45:00Z","v":7628,"vw":80.938844},{"c":81.3,"h":81.325,"l":80.88,"n":213,"o":81.22,"t":"2026-10-02T15:00:00Z","v":10142,"vw":81.18885},{"c":81.18,"h":81.6119,"l":80.96,"n":279,"o":81.32,"t":"2026-10-02T15:15:00Z","v":14378,"vw":81.279847},{"c":81.66,"h":81.68,"l":81.225,"n":98,"o":81.225,"t":"2026-10-02T15:30:00Z","v":7783,"vw":81.453009},{"c":81.89,"h":82,"l":81.55,"n":214,"o":81.66,"t":"2026-10-02T15:45:00Z","v":11912,"vw":81.817855},{"c":81.88,"h":82.0975,"l":81.4783,"n":129,"o":81.92,"t":"2026-10-02T16:00:00Z","v":7669,"vw":81.891771},{"c":81.955,"h":81.955,"l":81.83,"n":98,"o":81.83,"t":"2026-10-02T16:15:00Z","v":3212,"vw":81.918125},{"c":82.29,"h":82.46,"l":81.6149,"n":96,"o":81.88,"t":"2026-10-02T16:30:00Z","v":5097,"vw":82.203302},{"c":82.8,"h":82.895,"l":82.38,"n":162,"o":82.42,"t":"2026-10-02T16:45:00Z","v":7164,"vw":82.616752},{"c":82.745,"h":83.08,"l":82.65,"n":137,"o":82.75,"t":"2026-10-02T17:00:00Z","v":5354,"vw":82.896957},{"c":82.3305,"h":82.76,"l":82.3,"n":69,"o":82.705,"t":"2026-10-02T17:15:00Z","v":2344,"vw":82.439688},{"c":82.7046,"h":82.98,"l":82.525,"n":75,"o":82.9055,"t":"2026-10-02T17:30:00Z","v":2719,"vw":82.672273},{"c":82.82,"h":82.98,"l":82.525,"n":111,"o":82.72,"t":"2026-10-02T17:45:00Z","v":5523,"vw":82.734385},{"c":82.82,"h":82.97,"l":82.82,"n":85,"o":82.82,"t":"2026-10-02T18:00:00Z","v":2888,"vw":82.85071},{"c":82.76,"h":82.95,"l":82.76,"n":114,"o":82.95,"t":"2026-10-02T18:15:00Z","v":1917,"vw":82.843374},{"c":82.7646,"h":83,"l":82.6801,"n":129,"o":82.87,"t":"2026-10-02T18:30:00Z","v":5562,"vw":82.870576},{"c":83.08,"h":83.09,"l":82.7301,"n":161,"o":82.865,"t":"2026-10-02T18:45:00Z","v":4857,"vw":82.91148},{"c":83.325,"h":83.545,"l":82.6872,"n":210,"o":83.055,"t":"2026-10-02T19:00:00Z","v":10078,"vw":83.04647},{"c":83.49,"h":83.49,"l":83.045,"n":87,"o":83.045,"t":"2026-10-02T19:15:00Z","v":3456,"vw":83.127484},{"c":83.525,"h":83.84,"l":83.44,"n":203,"o":83.625,"t":"2026-10-02T19:30:00Z","v":7139,"vw":83.664764},{"c":83.11,"h":83.6499,"l":83.08,"n":469,"o":83.45,"t":"2026-10-02T19:45:00Z","v":18552,"vw":83.333298},{"c":83.3,"h":83.3,"l":83.3,"n":11,"o":83.3,"t":"2026-10-02T20:00:00Z","v":3206,"vw":83.3},{"c":83.44,"h":83.44,"l":83.44,"n":3,"o":83.44,"t":"2026-10-02T21:45:00Z","v":134,"vw":83.44},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-02T22:00:00Z","v":100,"vw":83},{"c":83.5,"h":83.5,"l":83.47,"n":5,"o":83.47,"t":"2026-10-02T23:00:00Z","v":784,"vw":83.495417},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-02T23:15:00Z","v":150,"vw":82.5},{"c":81,"h":82.1273,"l":81,"n":10,"o":82.1273,"t":"2026-10-05T11:00:00Z","v":511,"vw":81.322086},{"c":81,"h":81,"l":80.5,"n":3,"o":80.5,"t":"2026-10-05T11:15:00Z","v":201,"vw":80.75},{"c":80.75,"h":80.88,"l":80.75,"n":7,"o":80.88,"t":"2026-10-05T11:30:00Z","v":520,"vw":80.815},{"c":80.5,"h":80.5,"l":80.5,"n":22,"o":80.5,"t":"2026-10-05T12:15:00Z","v":1536,"vw":80.5},{"c":81.99,"h":81.99,"l":81.99,"n":3,"o":81.99,"t":"2026-10-05T13:00:00Z","v":156,"vw":81.99},{"c":78.58,"h":80.86,"l":78.27,"n":524,"o":80.86,"t":"2026-10-05T13:30:00Z","v":28966,"vw":79.298451},{"c":78.01,"h":78.9799,"l":77.8501,"n":291,"o":78.51,"t":"2026-10-05T13:45:00Z","v":19576,"vw":78.24262},{"c":77.82,"h":78.13,"l":77.49,"n":342,"o":77.84,"t":"2026-10-05T14:00:00Z","v":18207,"vw":77.840363},{"c":78.095,"h":78.16,"l":77.75,"n":157,"o":77.99,"t":"2026-10-05T14:15:00Z","v":7234,"vw":77.973062},{"c":78,"h":78.09,"l":77.77,"n":118,"o":78.09,"t":"2026-10-05T14:30:00Z","v":13138,"vw":77.915532},{"c":78,"h":78.17,"l":78,"n":78,"o":78.17,"t":"2026-10-05T14:45:00Z","v":2983,"vw":78.086227},{"c":77.77,"h":78.12,"l":77.77,"n":149,"o":78,"t":"2026-10-05T15:00:00Z","v":5553,"vw":77.93625},{"c":77.785,"h":77.785,"l":77.56,"n":125,"o":77.77,"t":"2026-10-05T15:15:00Z","v":5659,"vw":77.651002},{"c":77.321,"h":77.7851,"l":77.321,"n":54,"o":77.7851,"t":"2026-10-05T15:30:00Z","v":2166,"vw":77.502057},{"c":77.59,"h":77.7,"l":77.5841,"n":43,"o":77.61,"t":"2026-10-05T15:45:00Z","v":2103,"vw":77.618862},{"c":77.53,"h":77.7199,"l":77.12,"n":210,"o":77.45,"t":"2026-10-05T16:00:00Z","v":5895,"vw":77.509508},{"c":77.41,"h":77.73,"l":77.3489,"n":61,"o":77.3489,"t":"2026-10-05T16:15:00Z","v":2176,"vw":77.456141},{"c":77.6,"h":77.6,"l":77.5,"n":15,"o":77.52,"t":"2026-10-05T16:30:00Z","v":836,"vw":77.540013},{"c":77.545,"h":77.76,"l":77.5,"n":151,"o":77.6,"t":"2026-10-05T16:45:00Z","v":6669,"vw":77.585801},{"c":77.485,"h":77.495,"l":77.43,"n":27,"o":77.43,"t":"2026-10-05T17:00:00Z","v":1254,"vw":77.474086},{"c":77.37,"h":77.47,"l":77.37,"n":35,"o":77.38,"t":"2026-10-05T17:15:00Z","v":1047,"vw":77.393715},{"c":77.42,"h":77.4735,"l":77.28,"n":87,"o":77.39,"t":"2026-10-05T17:30:00Z","v":5344,"vw":77.413987},{"c":77.25,"h":77.4699,"l":77.1,"n":91,"o":77.42,"t":"2026-10-05T17:45:00Z","v":6116,"vw":77.269684},{"c":77.25,"h":77.25,"l":77.25,"n":4,"o":77.25,"t":"2026-10-05T18:00:00Z","v":168,"vw":77.25},{"c":76.94,"h":77.28,"l":76.88,"n":66,"o":77.05,"t":"2026-10-05T18:15:00Z","v":3308,"vw":76.99213},{"c":76.85,"h":77.05,"l":76.85,"n":33,"o":76.94,"t":"2026-10-05T18:30:00Z","v":1918,"vw":76.934808},{"c":76.85,"h":77.21,"l":76.83,"n":69,"o":76.85,"t":"2026-10-05T18:45:00Z","v":2918,"vw":76.960282},{"c":77.265,"h":77.43,"l":77,"n":106,"o":77,"t":"2026-10-05T19:00:00Z","v":5332,"vw":77.228849},{"c":77.69,"h":77.69,"l":77.28,"n":126,"o":77.285,"t":"2026-10-05T19:15:00Z","v":4224,"vw":77.479356},{"c":77.795,"h":77.825,"l":77.4722,"n":81,"o":77.7,"t":"2026-10-05T19:30:00Z","v":4932,"vw":77.707479},{"c":77.235,"h":77.83,"l":77.195,"n":350,"o":77.7,"t":"2026-10-05T19:45:00Z","v":12468,"vw":77.481142},{"c":77.405,"h":77.405,"l":77.405,"n":14,"o":77.405,"t":"2026-10-05T20:00:00Z","v":5655,"vw":77.405},{"c":79.285,"h":80.3468,"l":78.74,"n":117,"o":80.26,"t":"2026-10-06T13:30:00Z","v":6444,"vw":79.596996},{"c":78.5,"h":79.24,"l":78.5,"n":39,"o":78.885,"t":"2026-10-06T13:45:00Z","v":3439,"vw":78.959481},{"c":78.26,"h":79.1212,"l":78.22,"n":78,"o":78.62,"t":"2026-10-06T14:00:00Z","v":4877,"vw":78.498584},{"c":78.22,"h":78.9423,"l":78.22,"n":12,"o":78.9423,"t":"2026-10-06T14:15:00Z","v":2263,"vw":78.629903},{"c":78.415,"h":78.55,"l":78.415,"n":53,"o":78.5,"t":"2026-10-06T14:30:00Z","v":2122,"vw":78.504891},{"c":78.4,"h":78.5,"l":78.4,"n":8,"o":78.5,"t":"2026-10-06T14:45:00Z","v":2844,"vw":78.404444},{"c":79.3,"h":79.3,"l":78.5,"n":139,"o":78.5,"t":"2026-10-06T15:00:00Z","v":7514,"vw":79.085948},{"c":79,"h":79.28,"l":78.89,"n":90,"o":79.15,"t":"2026-10-06T15:15:00Z","v":4589,"vw":79.160487},{"c":78.955,"h":78.955,"l":78.7375,"n":3,"o":78.7375,"t":"2026-10-06T15:30:00Z","v":312,"vw":78.81},{"c":78.885,"h":78.915,"l":78.73,"n":15,"o":78.73,"t":"2026-10-06T15:45:00Z","v":1058,"vw":78.7955},{"c":78.61,"h":78.855,"l":78.61,"n":23,"o":78.855,"t":"2026-10-06T16:00:00Z","v":614,"vw":78.691667},{"c":78.57,"h":78.87,"l":78.57,"n":55,"o":78.61,"t":"2026-10-06T16:15:00Z","v":1828,"vw":78.666897},{"c":78.5,"h":78.67,"l":78.5,"n":41,"o":78.64,"t":"2026-10-06T16:30:00Z","v":1513,"vw":78.584068},{"c":78.545,"h":78.59,"l":78.48,"n":83,"o":78.525,"t":"2026-10-06T16:45:00Z","v":2583,"vw":78.552647},{"c":78.38,"h":78.53,"l":78.38,"n":60,"o":78.44,"t":"2026-10-06T17:00:00Z","v":2116,"vw":78.478905},{"c":78.675,"h":78.68,"l":78.57,"n":55,"o":78.58,"t":"2026-10-06T17:15:00Z","v":3419,"vw":78.651806},{"c":78.755,"h":78.755,"l":78.7,"n":12,"o":78.7,"t":"2026-10-06T17:30:00Z","v":1141,"vw":78.748429},{"c":78.42,"h":78.89,"l":78.39,"n":65,"o":78.755,"t":"2026-10-06T17:45:00Z","v":2107,"vw":78.565203},{"c":78.57,"h":78.62,"l":78.46,"n":28,"o":78.48,"t":"2026-10-06T18:00:00Z","v":1551,"vw":78.532222},{"c":78.55,"h":78.9027,"l":78.36,"n":61,"o":78.8235,"t":"2026-10-06T18:15:00Z","v":2742,"vw":78.562745},{"c":78.295,"h":78.36,"l":78.21,"n":48,"o":78.36,"t":"2026-10-06T18:30:00Z","v":2763,"vw":78.33925},{"c":78.37,"h":78.45,"l":78.2,"n":38,"o":78.3,"t":"2026-10-06T18:45:00Z","v":1562,"vw":78.315},{"c":78.385,"h":78.385,"l":78.385,"n":11,"o":78.385,"t":"2026-10-06T19:00:00Z","v":157,"vw":78.385},{"c":78.465,"h":78.49,"l":78.46,"n":87,"o":78.46,"t":"2026-10-06T19:15:00Z","v":1911,"vw":78.470625},{"c":78.72,"h":78.72,"l":78.26,"n":174,"o":78.34,"t":"2026-10-06T19:30:00Z","v":10508,"vw":78.500334},{"c":78.495,"h":78.63,"l":78.29,"n":270,"o":78.63,"t":"2026-10-06T19:45:00Z","v":8896,"vw":78.485959},{"c":78.39,"h":78.39,"l":78.39,"n":7,"o":78.39,"t":"2026-10-06T20:00:00Z","v":2615,"vw":78.39},{"c":76.7,"h":76.7,"l":76.7,"n":6,"o":76.7,"t":"2026-10-06T23:00:00Z","v":289,"vw":76.7},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-07T11:15:00Z","v":200,"vw":81.99},{"c":80.5288,"h":80.5288,"l":80.5288,"n":1,"o":80.5288,"t":"2026-10-07T12:45:00Z","v":104,"vw":80.5288},{"c":77.845,"h":79.4999,"l":77.32,"n":113,"o":78.73,"t":"2026-10-07T13:30:00Z","v":5025,"vw":78.347717},{"c":77.22,"h":77.22,"l":76.6954,"n":21,"o":76.6954,"t":"2026-10-07T13:45:00Z","v":673,"vw":76.845286},{"c":77.78,"h":78.065,"l":77.255,"n":393,"o":77.81,"t":"2026-10-07T14:00:00Z","v":9903,"vw":77.599717},{"c":77.865,"h":78.13,"l":77.66,"n":25,"o":77.73,"t":"2026-10-07T14:15:00Z","v":1344,"vw":77.805},{"c":77.86,"h":78.18,"l":77.86,"n":34,"o":77.87,"t":"2026-10-07T14:30:00Z","v":1728,"vw":77.940613},{"c":78.005,"h":78.005,"l":77.665,"n":5,"o":77.81,"t":"2026-10-07T14:45:00Z","v":503,"vw":77.764},{"c":78.27,"h":78.27,"l":77.99,"n":52,"o":78.005,"t":"2026-10-07T15:00:00Z","v":2320,"vw":78.1},{"c":78.285,"h":78.38,"l":78.285,"n":20,"o":78.38,"t":"2026-10-07T15:15:00Z","v":494,"vw":78.3355},{"c":78.34,"h":78.34,"l":78.1217,"n":38,"o":78.19,"t":"2026-10-07T15:30:00Z","v":1595,"vw":78.219604},{"c":78.43,"h":78.5402,"l":78.42,"n":37,"o":78.5402,"t":"2026-10-07T15:45:00Z","v":1401,"vw":78.479028},{"c":78.28,"h":78.45,"l":78.28,"n":32,"o":78.45,"t":"2026-10-07T16:00:00Z","v":785,"vw":78.365},{"c":78.46,"h":78.46,"l":77.965,"n":38,"o":78.23,"t":"2026-10-07T16:15:00Z","v":1277,"vw":78.216},{"c":78.28,"h":78.28,"l":78.28,"n":2,"o":78.28,"t":"2026-10-07T16:30:00Z","v":129,"vw":78.28},{"c":78.05,"h":78.245,"l":78.05,"n":32,"o":78.245,"t":"2026-10-07T16:45:00Z","v":482,"vw":78.1475},{"c":78.035,"h":78.1,"l":78.035,"n":6,"o":78.1,"t":"2026-10-07T17:00:00Z","v":404,"vw":78.0525},{"c":78.4774,"h":78.4774,"l":78.4774,"n":3,"o":78.4774,"t":"2026-10-07T17:15:00Z","v":506,"vw":78.4774},{"c":78.22,"h":78.4923,"l":77.9601,"n":8,"o":77.9601,"t":"2026-10-07T17:30:00Z","v":652,"vw":78.174042},{"c":77.96,"h":78.24,"l":77.96,"n":42,"o":78.24,"t":"2026-10-07T17:45:00Z","v":1561,"vw":78.005},{"c":78.18,"h":78.18,"l":78.17,"n":17,"o":78.17,"t":"2026-10-07T18:00:00Z","v":1068,"vw":78.175},{"c":78.41,"h":78.41,"l":78.37,"n":3,"o":78.37,"t":"2026-10-07T18:15:00Z","v":269,"vw":78.39},{"c":78.35,"h":78.35,"l":78.235,"n":32,"o":78.235,"t":"2026-10-07T18:30:00Z","v":1337,"vw":78.264267},{"c":78.5019,"h":78.5019,"l":78.39,"n":14,"o":78.39,"t":"2026-10-07T18:45:00Z","v":344,"vw":78.462219},{"c":78.42,"h":78.51,"l":78.24,"n":73,"o":78.51,"t":"2026-10-07T19:00:00Z","v":1991,"vw":78.368494},{"c":78.44,"h":78.44,"l":78.2978,"n":8,"o":78.2978,"t":"2026-10-07T19:15:00Z","v":247,"vw":78.3689},{"c":79.16,"h":79.16,"l":78.57,"n":117,"o":78.57,"t":"2026-10-07T19:30:00Z","v":3845,"vw":78.890953},{"c":78.66,"h":79.02,"l":78.57,"n":316,"o":79.02,"t":"2026-10-07T19:45:00Z","v":10895,"vw":78.742941},{"c":78.6,"h":78.73,"l":78.6,"n":13,"o":78.73,"t":"2026-10-07T20:00:00Z","v":3750,"vw":78.603587},{"c":79.94,"h":79.94,"l":79.94,"n":1,"o":79.94,"t":"2026-10-08T10:30:00Z","v":176,"vw":79.94},{"c":79.56,"h":79.56,"l":79.56,"n":1,"o":79.56,"t":"2026-10-08T11:00:00Z","v":196,"vw":79.56},{"c":77.97,"h":77.97,"l":77.97,"n":1,"o":77.97,"t":"2026-10-08T11:30:00Z","v":122,"vw":77.97},{"c":77.83,"h":77.92,"l":77.1,"n":29,"o":77.1,"t":"2026-10-08T13:30:00Z","v":1850,"vw":77.3746},{"c":77.145,"h":77.99,"l":76.83,"n":74,"o":77.99,"t":"2026-10-08T13:45:00Z","v":4147,"vw":77.255587},{"c":77.57,"h":77.84,"l":77.025,"n":33,"o":77.34,"t":"2026-10-08T14:00:00Z","v":1209,"vw":77.495117},{"c":78.035,"h":78.035,"l":77.325,"n":55,"o":77.325,"t":"2026-10-08T14:15:00Z","v":2551,"vw":77.898485},{"c":77.84,"h":77.84,"l":77.84,"n":15,"o":77.84,"t":"2026-10-08T14:30:00Z","v":513,"vw":77.84},{"c":77.5539,"h":77.825,"l":77.5539,"n":28,"o":77.825,"t":"2026-10-08T14:45:00Z","v":985,"vw":77.777837},{"c":77.465,"h":77.68,"l":77.4,"n":31,"o":77.68,"t":"2026-10-08T15:00:00Z","v":1609,"vw":77.520417},{"c":77.38,"h":77.545,"l":77.2999,"n":53,"o":77.4,"t":"2026-10-08T15:15:00Z","v":3279,"vw":77.409368},{"c":77.25,"h":77.47,"l":77.2263,"n":30,"o":77.47,"t":"2026-10-08T15:30:00Z","v":775,"vw":77.34626},{"c":76.82,"h":77.4,"l":76.82,"n":56,"o":77.15,"t":"2026-10-08T15:45:00Z","v":3957,"vw":77.097308},{"c":76.88,"h":77.0564,"l":76.74,"n":66,"o":76.97,"t":"2026-10-08T16:00:00Z","v":3135,"vw":76.832074},{"c":77.18,"h":77.18,"l":77.02,"n":9,"o":77.02,"t":"2026-10-08T16:15:00Z","v":218,"vw":77.1},{"c":77.03,"h":77.08,"l":76.86,"n":45,"o":77.01,"t":"2026-10-08T16:30:00Z","v":2242,"vw":77.007734},{"c":76.15,"h":77.13,"l":76.15,"n":93,"o":76.95,"t":"2026-10-08T16:45:00Z","v":4783,"vw":76.549302},{"c":76.13,"h":76.255,"l":75.71,"n":102,"o":76.255,"t":"2026-10-08T17:00:00Z","v":5749,"vw":75.998192},{"c":75.6001,"h":76.43,"l":75.6001,"n":85,"o":76.43,"t":"2026-10-08T17:15:00Z","v":4866,"vw":75.740847},{"c":75.81,"h":76.1434,"l":75.75,"n":18,"o":76.1434,"t":"2026-10-08T17:30:00Z","v":906,"vw":75.860712},{"c":76.005,"h":76.005,"l":75.63,"n":79,"o":75.657,"t":"2026-10-08T17:45:00Z","v":3643,"vw":75.673356},{"c":75.81,"h":75.925,"l":75.81,"n":14,"o":75.925,"t":"2026-10-08T18:00:00Z","v":860,"vw":75.8565},{"c":76.29,"h":76.29,"l":75.98,"n":14,"o":75.98,"t":"2026-10-08T18:15:00Z","v":462,"vw":76.095},{"c":75.5,"h":76.145,"l":75.5,"n":115,"o":76.145,"t":"2026-10-08T18:30:00Z","v":8343,"vw":75.608653},{"c":75.55,"h":75.55,"l":75.5,"n":20,"o":75.51,"t":"2026-10-08T18:45:00Z","v":1242,"vw":75.508308},{"c":75.16,"h":75.54,"l":75.12,"n":58,"o":75.54,"t":"2026-10-08T19:00:00Z","v":1996,"vw":75.166154},{"c":75.61,"h":75.61,"l":75.07,"n":27,"o":75.11,"t":"2026-10-08T19:15:00Z","v":1015,"vw":75.415},{"c":75.3,"h":75.3,"l":75.3,"n":21,"o":75.3,"t":"2026-10-08T19:30:00Z","v":607,"vw":75.3},{"c":75.43,"h":75.76,"l":75.345,"n":166,"o":75.345,"t":"2026-10-08T19:45:00Z","v":5723,"vw":75.506389},{"c":75.5,"h":75.5,"l":75.5,"n":12,"o":75.5,"t":"2026-10-08T20:00:00Z","v":2930,"vw":75.5},{"c":77.695,"h":79.499,"l":77.66,"n":82,"o":78,"t":"2026-10-09T13:30:00Z","v":8023,"vw":78.161089},{"c":77.49,"h":77.52,"l":77.29,"n":11,"o":77.29,"t":"2026-10-09T13:45:00Z","v":513,"vw":77.4475},{"c":77.29,"h":77.2925,"l":77.29,"n":10,"o":77.2925,"t":"2026-10-09T14:00:00Z","v":271,"vw":77.29125},{"c":77.26,"h":77.35,"l":77.26,"n":3,"o":77.35,"t":"2026-10-09T14:30:00Z","v":211,"vw":77.305},{"c":77.35,"h":77.4,"l":77.22,"n":30,"o":77.4,"t":"2026-10-09T15:00:00Z","v":2290,"vw":77.341844},{"c":77.3,"h":77.3,"l":77.16,"n":14,"o":77.16,"t":"2026-10-09T15:15:00Z","v":565,"vw":77.265},{"c":77.36,"h":77.36,"l":77.26,"n":27,"o":77.33,"t":"2026-10-09T15:30:00Z","v":868,"vw":77.338689},{"c":77.16,"h":77.255,"l":77.16,"n":24,"o":77.18,"t":"2026-10-09T15:45:00Z","v":474,"vw":77.198333},{"c":77.17,"h":77.17,"l":77.01,"n":24,"o":77.01,"t":"2026-10-09T16:00:00Z","v":654,"vw":77.093125},{"c":77.0148,"h":77.0148,"l":77.0148,"n":8,"o":77.0148,"t":"2026-10-09T16:15:00Z","v":235,"vw":77.0148},{"c":77.16,"h":77.295,"l":77.16,"n":17,"o":77.23,"t":"2026-10-09T16:30:00Z","v":919,"vw":77.239514},{"c":77.1,"h":77.1,"l":77.1,"n":10,"o":77.1,"t":"2026-10-09T16:45:00Z","v":248,"vw":77.1},{"c":77.245,"h":77.245,"l":77.245,"n":5,"o":77.245,"t":"2026-10-09T17:00:00Z","v":208,"vw":77.245},{"c":77.245,"h":77.245,"l":77.1975,"n":19,"o":77.1975,"t":"2026-10-09T17:15:00Z","v":524,"vw":77.22125},{"c":77.04,"h":77.29,"l":77.04,"n":52,"o":77.27,"t":"2026-10-09T17:30:00Z","v":2872,"vw":77.1725},{"c":77.2701,"h":77.2701,"l":77.2701,"n":7,"o":77.2701,"t":"2026-10-09T18:00:00Z","v":217,"vw":77.2701},{"c":77.42,"h":77.43,"l":77.325,"n":34,"o":77.325,"t":"2026-10-09T18:15:00Z","v":1181,"vw":77.374643},{"c":77.3935,"h":77.4451,"l":77.3935,"n":12,"o":77.4451,"t":"2026-10-09T18:30:00Z","v":581,"vw":77.403003},{"c":77.2301,"h":77.63,"l":77.2301,"n":49,"o":77.395,"t":"2026-10-09T18:45:00Z","v":2112,"vw":77.349406},{"c":77.611,"h":77.64,"l":77.46,"n":42,"o":77.56,"t":"2026-10-09T19:00:00Z","v":1265,"vw":77.558916},{"c":77.65,"h":77.69,"l":77.58,"n":66,"o":77.58,"t":"2026-10-09T19:15:00Z","v":1860,"vw":77.628714},{"c":77.57,"h":77.64,"l":77.45,"n":66,"o":77.45,"t":"2026-10-09T19:30:00Z","v":2170,"vw":77.555116},{"c":77.91,"h":77.91,"l":77.505,"n":306,"o":77.591,"t":"2026-10-09T19:45:00Z","v":11419,"vw":77.691709},{"c":77.73,"h":77.73,"l":77.73,"n":10,"o":77.73,"t":"2026-10-09T20:00:00Z","v":2024,"vw":77.73},{"c":77.75,"h":77.75,"l":77.75,"n":2,"o":77.75,"t":"2026-10-09T21:15:00Z","v":102,"vw":77.75},{"c":77.44,"h":77.44,"l":77.44,"n":1,"o":77.44,"t":"2026-10-12T08:00:00Z","v":230,"vw":77.44},{"c":73.6214,"h":73.6214,"l":73.6214,"n":2,"o":73.6214,"t":"2026-10-12T13:00:00Z","v":268,"vw":73.6214},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-12T13:15:00Z","v":200,"vw":75},{"c":74.33,"h":75.47,"l":74.31,"n":166,"o":75.43,"t":"2026-10-12T13:30:00Z","v":8839,"vw":74.870126},{"c":74.96,"h":75.25,"l":74.23,"n":951,"o":74.45,"t":"2026-10-12T13:45:00Z","v":29820,"vw":74.788006},{"c":74.225,"h":74.81,"l":74,"n":412,"o":74.66,"t":"2026-10-12T14:00:00Z","v":15278,"vw":74.264116},{"c":74.58,"h":74.58,"l":74.07,"n":36,"o":74.3,"t":"2026-10-12T14:15:00Z","v":1408,"vw":74.375658},{"c":74.595,"h":74.99,"l":74.37,"n":22,"o":74.37,"t":"2026-10-12T14:30:00Z","v":953,"vw":74.632692},{"c":74.56,"h":74.56,"l":74.42,"n":38,"o":74.5,"t":"2026-10-12T14:45:00Z","v":2081,"vw":74.492419},{"c":74.42,"h":74.82,"l":74.39,"n":69,"o":74.82,"t":"2026-10-12T15:00:00Z","v":2621,"vw":74.533846},{"c":74.37,"h":74.48,"l":74.37,"n":29,"o":74.41,"t":"2026-10-12T15:15:00Z","v":946,"vw":74.409167},{"c":74.575,"h":74.68,"l":74.27,"n":36,"o":74.31,"t":"2026-10-12T15:30:00Z","v":1271,"vw":74.452947},{"c":74.8347,"h":74.8347,"l":74.56,"n":24,"o":74.7,"t":"2026-10-12T15:45:00Z","v":1761,"vw":74.710293},{"c":74.725,"h":74.725,"l":74.5,"n":22,"o":74.5,"t":"2026-10-12T16:00:00Z","v":454,"vw":74.623333},{"c":74.78,"h":74.7999,"l":74.67,"n":8,"o":74.67,"t":"2026-10-12T16:30:00Z","v":739,"vw":74.778831},{"c":74.505,"h":74.65,"l":74.37,"n":64,"o":74.65,"t":"2026-10-12T16:45:00Z","v":2765,"vw":74.543888},{"c":74.52,"h":74.5201,"l":74.52,"n":5,"o":74.5201,"t":"2026-10-12T17:15:00Z","v":268,"vw":74.520051},{"c":74.62,"h":74.62,"l":74.41,"n":11,"o":74.41,"t":"2026-10-12T17:30:00Z","v":318,"vw":74.515},{"c":74.63,"h":74.665,"l":74.44,"n":68,"o":74.49,"t":"2026-10-12T17:45:00Z","v":3415,"vw":74.556246},{"c":74.83,"h":74.89,"l":74.5225,"n":67,"o":74.59,"t":"2026-10-12T18:00:00Z","v":2664,"vw":74.709265},{"c":74.858,"h":74.89,"l":74.7,"n":39,"o":74.7,"t":"2026-10-12T18:15:00Z","v":2458,"vw":74.743761},{"c":74.96,"h":75,"l":74.725,"n":70,"o":74.725,"t":"2026-10-12T18:30:00Z","v":2896,"vw":74.916191},{"c":74.835,"h":74.96,"l":74.835,"n":49,"o":74.96,"t":"2026-10-12T18:45:00Z","v":2023,"vw":74.873773},{"c":74.93,"h":74.96,"l":74.8,"n":24,"o":74.8,"t":"2026-10-12T19:00:00Z","v":1167,"vw":74.887778},{"c":74.81,"h":75.03,"l":74.77,"n":61,"o":74.95,"t":"2026-10-12T19:15:00Z","v":1626,"vw":74.847766},{"c":74.95,"h":75.08,"l":74.805,"n":55,"o":75.05,"t":"2026-10-12T19:30:00Z","v":3176,"vw":74.911135},{"c":75.17,"h":75.36,"l":75.01,"n":703,"o":75.02,"t":"2026-10-12T19:45:00Z","v":31337,"vw":75.184704},{"c":75.19,"h":75.19,"l":75.19,"n":9,"o":75.19,"t":"2026-10-12T20:00:00Z","v":2352,"vw":75.19},{"c":72.8,"h":72.8,"l":72.8,"n":2,"o":72.8,"t":"2026-10-13T08:00:00Z","v":210,"vw":72.8},{"c":72.98,"h":72.98,"l":72.98,"n":1,"o":72.98,"t":"2026-10-13T08:45:00Z","v":100,"vw":72.98},{"c":72.9,"h":72.91,"l":72.9,"n":6,"o":72.91,"t":"2026-10-13T09:45:00Z","v":877,"vw":72.904337},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-13T11:00:00Z","v":194,"vw":72},{"c":71.735,"h":72.33,"l":69.52,"n":150,"o":71.31,"t":"2026-10-13T13:30:00Z","v":12277,"vw":70.805016},{"c":71.89,"h":72.665,"l":71.85,"n":137,"o":71.88,"t":"2026-10-13T13:45:00Z","v":7237,"vw":72.244248},{"c":71.89,"h":72.125,"l":71.7,"n":62,"o":71.95,"t":"2026-10-13T14:00:00Z","v":2212,"vw":71.880349},{"c":71.8775,"h":72.18,"l":71.71,"n":68,"o":71.89,"t":"2026-10-13T14:15:00Z","v":4467,"vw":71.962144},{"c":71.83,"h":72.09,"l":71.56,"n":55,"o":71.73,"t":"2026-10-13T14:30:00Z","v":3959,"vw":71.863426},{"c":71.63,"h":72.0521,"l":71.63,"n":51,"o":72.0521,"t":"2026-10-13T14:45:00Z","v":1564,"vw":71.755361},{"c":71.835,"h":71.89,"l":71.5,"n":76,"o":71.5,"t":"2026-10-13T15:00:00Z","v":3692,"vw":71.764185},{"c":71.54,"h":71.76,"l":71.54,"n":60,"o":71.74,"t":"2026-10-13T15:15:00Z","v":3670,"vw":71.687349},{"c":71.46,"h":71.52,"l":71.28,"n":68,"o":71.46,"t":"2026-10-13T15:30:00Z","v":3308,"vw":71.40913},{"c":71.77,"h":71.77,"l":71.425,"n":44,"o":71.425,"t":"2026-10-13T15:45:00Z","v":2524,"vw":71.637813},{"c":71.86,"h":71.98,"l":71.82,"n":14,"o":71.82,"t":"2026-10-13T16:00:00Z","v":1135,"vw":71.934227},{"c":71.929,"h":72.015,"l":71.81,"n":22,"o":71.81,"t":"2026-10-13T16:15:00Z","v":719,"vw":71.9388},{"c":72.045,"h":72.225,"l":72.045,"n":82,"o":72.12,"t":"2026-10-13T16:30:00Z","v":4290,"vw":72.116278},{"c":71.94,"h":71.985,"l":71.9,"n":20,"o":71.9,"t":"2026-10-13T16:45:00Z","v":825,"vw":71.953},{"c":71.77,"h":71.89,"l":71.73,"n":27,"o":71.89,"t":"2026-10-13T17:00:00Z","v":1090,"vw":71.810855},{"c":71.69,"h":71.76,"l":71.69,"n":16,"o":71.76,"t":"2026-10-13T17:15:00Z","v":614,"vw":71.736667},{"c":71.79,"h":71.79,"l":71.62,"n":30,"o":71.62,"t":"2026-10-13T17:30:00Z","v":1358,"vw":71.682486},{"c":71.7491,"h":71.7491,"l":71.56,"n":9,"o":71.71,"t":"2026-10-13T17:45:00Z","v":675,"vw":71.711067},{"c":71.8,"h":71.915,"l":71.62,"n":49,"o":71.62,"t":"2026-10-13T18:00:00Z","v":2859,"vw":71.816389},{"c":71.84,"h":71.93,"l":71.78,"n":21,"o":71.78,"t":"2026-10-13T18:15:00Z","v":911,"vw":71.8375},{"c":71.895,"h":71.935,"l":71.8501,"n":19,"o":71.935,"t":"2026-10-13T18:30:00Z","v":645,"vw":71.891034},{"c":71.9,"h":71.9,"l":71.67,"n":89,"o":71.78,"t":"2026-10-13T18:45:00Z","v":3681,"vw":71.773337},{"c":72.08,"h":72.08,"l":71.955,"n":22,"o":72.04,"t":"2026-10-13T19:00:00Z","v":1100,"vw":72.026667},{"c":72.12,"h":72.23,"l":72.015,"n":26,"o":72.015,"t":"2026-10-13T19:15:00Z","v":1208,"vw":72.1535},{"c":72.18,"h":72.29,"l":72.18,"n":42,"o":72.28,"t":"2026-10-13T19:30:00Z","v":1531,"vw":72.245},{"c":72.28,"h":72.305,"l":72.0203,"n":269,"o":72.21,"t":"2026-10-13T19:45:00Z","v":12539,"vw":72.223553},{"c":72.24,"h":72.24,"l":72.24,"n":13,"o":72.24,"t":"2026-10-13T20:00:00Z","v":2136,"vw":72.24},{"c":70.26,"h":70.26,"l":70.26,"n":8,"o":70.26,"t":"2026-10-14T12:45:00Z","v":1129,"vw":70.26},{"c":71.16,"h":71.87,"l":71.11,"n":33,"o":71.28,"t":"2026-10-14T13:30:00Z","v":1792,"vw":71.431494},{"c":70.25,"h":71.47,"l":70.25,"n":130,"o":71.18,"t":"2026-10-14T13:45:00Z","v":12823,"vw":70.677707},{"c":70.41,"h":70.67,"l":70.27,"n":39,"o":70.27,"t":"2026-10-14T14:00:00Z","v":1029,"vw":70.417143},{"c":70.66,"h":70.7,"l":70.37,"n":69,"o":70.7,"t":"2026-10-14T14:15:00Z","v":3295,"vw":70.51575},{"c":70.75,"h":70.75,"l":70.47,"n":59,"o":70.54,"t":"2026-10-14T14:30:00Z","v":3741,"vw":70.66112},{"c":70.645,"h":71.0125,"l":70.645,"n":12,"o":71.0125,"t":"2026-10-14T14:45:00Z","v":471,"vw":70.8525},{"c":70.37,"h":70.675,"l":70.32,"n":55,"o":70.675,"t":"2026-10-14T15:00:00Z","v":2976,"vw":70.406913},{"c":70.59,"h":70.59,"l":70.43,"n":22,"o":70.435,"t":"2026-10-14T15:15:00Z","v":772,"vw":70.47625},{"c":69.8,"h":70.385,"l":69.6936,"n":145,"o":70.35,"t":"2026-10-14T15:30:00Z","v":12418,"vw":70.098811},{"c":69.79,"h":69.8416,"l":69.688,"n":44,"o":69.799,"t":"2026-10-14T15:45:00Z","v":1893,"vw":69.781546},{"c":69.6,"h":69.845,"l":69.6,"n":22,"o":69.845,"t":"2026-10-14T16:00:00Z","v":1542,"vw":69.704475},{"c":69.22,"h":69.48,"l":69.22,"n":47,"o":69.42,"t":"2026-10-14T16:15:00Z","v":2084,"vw":69.340372},{"c":69.5675,"h":69.5675,"l":69.2305,"n":24,"o":69.2305,"t":"2026-10-14T16:30:00Z","v":1570,"vw":69.44484},{"c":69.61,"h":69.61,"l":69.46,"n":30,"o":69.61,"t":"2026-10-14T16:45:00Z","v":684,"vw":69.56},{"c":69.58,"h":69.58,"l":69.58,"n":6,"o":69.58,"t":"2026-10-14T17:00:00Z","v":205,"vw":69.58},{"c":69.26,"h":69.42,"l":69.26,"n":20,"o":69.34,"t":"2026-10-14T17:15:00Z","v":1015,"vw":69.319187},{"c":68.8545,"h":69.3679,"l":68.8545,"n":61,"o":69.3679,"t":"2026-10-14T17:30:00Z","v":2157,"vw":69.177375},{"c":69.065,"h":69.065,"l":68.91,"n":33,"o":69.06,"t":"2026-10-14T17:45:00Z","v":1785,"vw":69.031956},{"c":69.125,"h":69.125,"l":68.77,"n":66,"o":68.77,"t":"2026-10-14T18:00:00Z","v":3719,"vw":68.966297},{"c":69.0378,"h":69.285,"l":69.0378,"n":38,"o":69.285,"t":"2026-10-14T18:15:00Z","v":1457,"vw":69.083308},{"c":69.025,"h":69.33,"l":68.94,"n":43,"o":69.33,"t":"2026-10-14T18:30:00Z","v":1657,"vw":69.154954},{"c":69.07,"h":69.19,"l":69.07,"n":19,"o":69.1747,"t":"2026-10-14T18:45:00Z","v":885,"vw":69.12609},{"c":69.23,"h":69.23,"l":68.8701,"n":63,"o":69.21,"t":"2026-10-14T19:00:00Z","v":2104,"vw":69.00854},{"c":69.43,"h":69.43,"l":69.05,"n":39,"o":69.05,"t":"2026-10-14T19:15:00Z","v":819,"vw":69.235625},{"c":69.29,"h":69.48,"l":69.26,"n":81,"o":69.48,"t":"2026-10-14T19:30:00Z","v":2643,"vw":69.393518},{"c":69.14,"h":69.405,"l":69,"n":216,"o":69.26,"t":"2026-10-14T19:45:00Z","v":6444,"vw":69.207834},{"c":69.19,"h":69.19,"l":69.19,"n":6,"o":69.19,"t":"2026-10-14T20:00:00Z","v":3151,"vw":69.19},{"c":66.53,"h":66.53,"l":66.53,"n":3,"o":66.53,"t":"2026-10-15T08:00:00Z","v":164,"vw":66.53},{"c":65.6,"h":65.6,"l":65.6,"n":2,"o":65.6,"t":"2026-10-15T11:00:00Z","v":217,"vw":65.6},{"c":65.1,"h":65.1,"l":65.1,"n":4,"o":65.1,"t":"2026-10-15T11:15:00Z","v":317,"vw":65.1},{"c":64.02,"h":66.37,"l":64.02,"n":106,"o":66.37,"t":"2026-10-15T13:30:00Z","v":11221,"vw":65.896794},{"c":64.175,"h":65.11,"l":63.91,"n":96,"o":65.11,"t":"2026-10-15T13:45:00Z","v":4860,"vw":64.136754},{"c":64.01,"h":64.12,"l":63.98,"n":60,"o":64.12,"t":"2026-10-15T14:00:00Z","v":2094,"vw":64.02261},{"c":63.65,"h":63.975,"l":63.65,"n":14,"o":63.975,"t":"2026-10-15T14:15:00Z","v":1295,"vw":63.94879},{"c":64.655,"h":64.97,"l":63.56,"n":84,"o":63.56,"t":"2026-10-15T14:30:00Z","v":2345,"vw":64.08675},{"c":64.58,"h":64.94,"l":64.4,"n":29,"o":64.615,"t":"2026-10-15T14:45:00Z","v":1321,"vw":64.627273},{"c":64.97,"h":64.97,"l":64.91,"n":28,"o":64.91,"t":"2026-10-15T15:00:00Z","v":818,"vw":64.950645},{"c":64.8001,"h":65.09,"l":64.8001,"n":43,"o":64.98,"t":"2026-10-15T15:15:00Z","v":1354,"vw":64.948068},{"c":64.64,"h":64.64,"l":64.64,"n":17,"o":64.64,"t":"2026-10-15T15:30:00Z","v":327,"vw":64.64},{"c":64.765,"h":64.795,"l":64.765,"n":4,"o":64.795,"t":"2026-10-15T16:00:00Z","v":235,"vw":64.78},{"c":64.25,"h":64.5,"l":64.25,"n":21,"o":64.5,"t":"2026-10-15T16:15:00Z","v":723,"vw":64.416667},{"c":64.01,"h":64.28,"l":64.01,"n":37,"o":64.28,"t":"2026-10-15T16:30:00Z","v":1583,"vw":64.210814},{"c":63.85,"h":63.85,"l":63.85,"n":2,"o":63.85,"t":"2026-10-15T16:45:00Z","v":101,"vw":63.85},{"c":63.85,"h":63.85,"l":63.84,"n":10,"o":63.84,"t":"2026-10-15T17:00:00Z","v":639,"vw":63.848},{"c":63.89,"h":63.89,"l":63.89,"n":26,"o":63.89,"t":"2026-10-15T17:15:00Z","v":703,"vw":63.89},{"c":64.255,"h":64.255,"l":63.98,"n":55,"o":64.01,"t":"2026-10-15T17:30:00Z","v":2879,"vw":64.050318},{"c":64.19,"h":64.24,"l":64.1,"n":43,"o":64.16,"t":"2026-10-15T17:45:00Z","v":1466,"vw":64.169646},{"c":63.9,"h":64.07,"l":63.89,"n":74,"o":64.06,"t":"2026-10-15T18:00:00Z","v":6115,"vw":63.932249},{"c":63.74,"h":64.032976,"l":63.72,"n":31,"o":64.032976,"t":"2026-10-15T18:15:00Z","v":1388,"vw":63.832549},{"c":63.98,"h":64.0799,"l":63.75,"n":49,"o":63.75,"t":"2026-10-15T18:30:00Z","v":1627,"vw":63.887744},{"c":64.04,"h":64.05,"l":63.85,"n":110,"o":63.899,"t":"2026-10-15T18:45:00Z","v":4418,"vw":63.987952},{"c":64.47,"h":64.47,"l":64.07,"n":121,"o":64.08,"t":"2026-10-15T19:00:00Z","v":4904,"vw":64.180781},{"c":64.54,"h":64.565,"l":64.25,"n":67,"o":64.25,"t":"2026-10-15T19:15:00Z","v":1943,"vw":64.419856},{"c":64.96,"h":64.96,"l":64.76,"n":50,"o":64.7866,"t":"2026-10-15T19:30:00Z","v":1669,"vw":64.840533},{"c":65.09,"h":65.165,"l":64.67,"n":354,"o":64.835,"t":"2026-10-15T19:45:00Z","v":19912,"vw":64.9501},{"c":65.14,"h":65.14,"l":65.14,"n":10,"o":65.14,"t":"2026-10-15T20:00:00Z","v":3577,"vw":65.14},{"c":63.435,"h":64.32,"l":63.435,"n":14,"o":64.32,"t":"2026-10-16T13:30:00Z","v":1014,"vw":64.022688},{"c":62.51,"h":63.59,"l":62.32,"n":140,"o":63.59,"t":"2026-10-16T13:45:00Z","v":10387,"vw":62.763267},{"c":62.67,"h":62.67,"l":62.01,"n":30,"o":62.49,"t":"2026-10-16T14:00:00Z","v":2888,"vw":62.284246},{"c":62.84,"h":62.84,"l":62.38,"n":14,"o":62.52,"t":"2026-10-16T14:15:00Z","v":858,"vw":62.568333},{"c":62.95,"h":62.95,"l":62.88,"n":22,"o":62.89,"t":"2026-10-16T14:30:00Z","v":928,"vw":62.897857},{"c":62.78,"h":62.95,"l":62.78,"n":23,"o":62.95,"t":"2026-10-16T14:45:00Z","v":1069,"vw":62.856707},{"c":62.54,"h":62.54,"l":62.5,"n":11,"o":62.5,"t":"2026-10-16T15:00:00Z","v":606,"vw":62.531701},{"c":62.08,"h":62.08,"l":62.08,"n":2,"o":62.08,"t":"2026-10-16T15:15:00Z","v":108,"vw":62.08},{"c":62.38,"h":62.385,"l":62.38,"n":4,"o":62.385,"t":"2026-10-16T15:30:00Z","v":602,"vw":62.382087},{"c":62.23,"h":62.23,"l":62.18,"n":29,"o":62.18,"t":"2026-10-16T16:00:00Z","v":832,"vw":62.20875},{"c":62.0323,"h":62.34,"l":62.0323,"n":130,"o":62.34,"t":"2026-10-16T16:15:00Z","v":3607,"vw":62.294882},{"c":62.23,"h":62.33,"l":62.0295,"n":24,"o":62.33,"t":"2026-10-16T16:30:00Z","v":8143,"vw":62.291361},{"c":62.23,"h":62.23,"l":62.23,"n":4,"o":62.23,"t":"2026-10-16T16:45:00Z","v":171,"vw":62.23},{"c":61.93,"h":62.01,"l":61.93,"n":36,"o":62.01,"t":"2026-10-16T17:00:00Z","v":2432,"vw":61.978684},{"c":61.8,"h":61.84,"l":61.55,"n":36,"o":61.84,"t":"2026-10-16T17:15:00Z","v":1657,"vw":61.72},{"c":61.45,"h":61.45,"l":61.45,"n":4,"o":61.45,"t":"2026-10-16T17:30:00Z","v":131,"vw":61.45},{"c":61.8,"h":61.8,"l":61.8,"n":3,"o":61.8,"t":"2026-10-16T17:45:00Z","v":103,"vw":61.8},{"c":61.89,"h":61.89,"l":61.65,"n":28,"o":61.665,"t":"2026-10-16T18:00:00Z","v":1828,"vw":61.709019},{"c":61.5262,"h":61.705,"l":61.5262,"n":8,"o":61.705,"t":"2026-10-16T18:15:00Z","v":490,"vw":61.576956},{"c":61.6,"h":61.75,"l":61.6,"n":27,"o":61.75,"t":"2026-10-16T18:30:00Z","v":1134,"vw":61.716667},{"c":61.36,"h":61.58,"l":61.36,"n":18,"o":61.58,"t":"2026-10-16T18:45:00Z","v":704,"vw":61.459368},{"c":61.64,"h":61.64,"l":61.28,"n":81,"o":61.385,"t":"2026-10-16T19:00:00Z","v":4643,"vw":61.452684},{"c":61.92,"h":61.92,"l":61.92,"n":10,"o":61.92,"t":"2026-10-16T19:15:00Z","v":353,"vw":61.92},{"c":61.49,"h":61.98,"l":61.49,"n":66,"o":61.935,"t":"2026-10-16T19:30:00Z","v":2658,"vw":61.656366},{"c":61.26,"h":61.76,"l":61.26,"n":237,"o":61.28,"t":"2026-10-16T19:45:00Z","v":8531,"vw":61.453151},{"c":61.415,"h":61.415,"l":61.415,"n":9,"o":61.415,"t":"2026-10-16T20:00:00Z","v":3124,"vw":61.415},{"c":62.99,"h":62.99,"l":62.45,"n":53,"o":62.6,"t":"2026-10-19T13:30:00Z","v":3090,"vw":62.649873},{"c":61.71,"h":62.44,"l":61.71,"n":60,"o":62.41,"t":"2026-10-19T13:45:00Z","v":2644,"vw":62.308058},{"c":62.025,"h":62.025,"l":61.36,"n":162,"o":61.4,"t":"2026-10-19T14:00:00Z","v":4294,"vw":61.718698},{"c":62.085,"h":62.085,"l":62.085,"n":4,"o":62.085,"t":"2026-10-19T14:15:00Z","v":128,"vw":62.085},{"c":61.9,"h":62.01,"l":61.59,"n":23,"o":62.01,"t":"2026-10-19T14:30:00Z","v":927,"vw":61.853333},{"c":61.68,"h":61.68,"l":61.68,"n":4,"o":61.68,"t":"2026-10-19T14:45:00Z","v":273,"vw":61.68},{"c":61.95,"h":61.95,"l":61.6463,"n":6,"o":61.6463,"t":"2026-10-19T15:00:00Z","v":898,"vw":61.879313},{"c":62,"h":62,"l":61.655,"n":11,"o":61.655,"t":"2026-10-19T15:15:00Z","v":477,"vw":61.866667},{"c":62.115,"h":62.21,"l":61.945,"n":19,"o":62.08,"t":"2026-10-19T15:30:00Z","v":836,"vw":62.110498},{"c":62.275,"h":62.31,"l":62.04,"n":12,"o":62.31,"t":"2026-10-19T15:45:00Z","v":736,"vw":62.25327},{"c":62.12,"h":62.12,"l":62.12,"n":6,"o":62.12,"t":"2026-10-19T16:00:00Z","v":254,"vw":62.12},{"c":61.955,"h":61.955,"l":61.955,"n":2,"o":61.955,"t":"2026-10-19T16:15:00Z","v":102,"vw":61.955},{"c":62.14,"h":62.155,"l":62.1,"n":11,"o":62.15,"t":"2026-10-19T16:30:00Z","v":718,"vw":62.141607},{"c":61.935,"h":62.135,"l":61.805,"n":34,"o":62.135,"t":"2026-10-19T16:45:00Z","v":1318,"vw":61.884444},{"c":61.64,"h":61.64,"l":61.64,"n":3,"o":61.64,"t":"2026-10-19T17:00:00Z","v":117,"vw":61.64},{"c":61.72,"h":61.73,"l":61.64,"n":19,"o":61.64,"t":"2026-10-19T17:15:00Z","v":846,"vw":61.706667},{"c":61.69,"h":61.7,"l":61.69,"n":7,"o":61.7,"t":"2026-10-19T17:30:00Z","v":1267,"vw":61.698326},{"c":61.53,"h":61.58,"l":61.52,"n":28,"o":61.58,"t":"2026-10-19T17:45:00Z","v":1092,"vw":61.535},{"c":61.765,"h":61.765,"l":61.765,"n":6,"o":61.765,"t":"2026-10-19T18:00:00Z","v":300,"vw":61.765},{"c":61.75,"h":61.9067,"l":61.54,"n":15,"o":61.54,"t":"2026-10-19T18:15:00Z","v":623,"vw":61.770688},{"c":61.74,"h":61.74,"l":61.7,"n":16,"o":61.7,"t":"2026-10-19T18:30:00Z","v":678,"vw":61.707619},{"c":61.805,"h":61.805,"l":61.5,"n":14,"o":61.5,"t":"2026-10-19T18:45:00Z","v":743,"vw":61.703333},{"c":61.835,"h":61.835,"l":61.65,"n":13,"o":61.65,"t":"2026-10-19T19:00:00Z","v":252,"vw":61.7425},{"c":62.06,"h":62.15,"l":61.67,"n":53,"o":62,"t":"2026-10-19T19:15:00Z","v":3634,"vw":62.107699},{"c":62.12,"h":62.2,"l":62.07,"n":57,"o":62.15,"t":"2026-10-19T19:30:00Z","v":2543,"vw":62.125092},{"c":61.81,"h":62.11,"l":61.81,"n":257,"o":62.11,"t":"2026-10-19T19:45:00Z","v":5015,"vw":61.958142},{"c":61.97,"h":61.97,"l":61.97,"n":4,"o":61.97,"t":"2026-10-19T20:00:00Z","v":2161,"vw":61.97},{"c":59.52,"h":60.37,"l":58.83,"n":76,"o":60.37,"t":"2026-10-20T13:30:00Z","v":4167,"vw":59.922855},{"c":59.78,"h":59.78,"l":59.43,"n":86,"o":59.57,"t":"2026-10-20T13:45:00Z","v":2344,"vw":59.669039},{"c":60.12,"h":60.6,"l":59.61,"n":80,"o":59.85,"t":"2026-10-20T14:00:00Z","v":6399,"vw":60.180519},{"c":61.0281,"h":61.0281,"l":60.24,"n":21,"o":60.54,"t":"2026-10-20T14:15:00Z","v":1298,"vw":60.5998},{"c":60.955,"h":60.955,"l":60.955,"n":5,"o":60.955,"t":"2026-10-20T14:30:00Z","v":120,"vw":60.955},{"c":60.9125,"h":61.11,"l":60.9125,"n":9,"o":61.045,"t":"2026-10-20T14:45:00Z","v":646,"vw":61.05462},{"c":60.87,"h":61.09,"l":60.87,"n":5,"o":61.09,"t":"2026-10-20T15:00:00Z","v":254,"vw":60.98},{"c":60.65,"h":61.1663,"l":60.65,"n":5,"o":61.1663,"t":"2026-10-20T15:15:00Z","v":455,"vw":61.050016},{"c":60.76,"h":60.87,"l":60.69,"n":26,"o":60.785,"t":"2026-10-20T15:30:00Z","v":879,"vw":60.773},{"c":60.92,"h":60.92,"l":60.92,"n":24,"o":60.92,"t":"2026-10-20T15:45:00Z","v":691,"vw":60.92},{"c":60.92,"h":60.92,"l":60.92,"n":4,"o":60.92,"t":"2026-10-20T16:00:00Z","v":116,"vw":60.92},{"c":60.92,"h":60.92,"l":60.89,"n":18,"o":60.89,"t":"2026-10-20T16:15:00Z","v":326,"vw":60.905},{"c":60.965,"h":60.965,"l":60.92,"n":4,"o":60.92,"t":"2026-10-20T16:30:00Z","v":202,"vw":60.9425},{"c":60.74,"h":60.985,"l":60.74,"n":19,"o":60.985,"t":"2026-10-20T16:45:00Z","v":1107,"vw":60.865272},{"c":60.62,"h":60.835,"l":60.62,"n":10,"o":60.835,"t":"2026-10-20T17:00:00Z","v":428,"vw":60.76669},{"c":61.185,"h":61.21,"l":60.92,"n":44,"o":60.92,"t":"2026-10-20T17:15:00Z","v":3131,"vw":61.182659},{"c":61.26,"h":61.34,"l":60.985,"n":87,"o":60.985,"t":"2026-10-20T17:30:00Z","v":8630,"vw":61.136864},{"c":61.1,"h":61.1,"l":60.9452,"n":25,"o":61.02,"t":"2026-10-20T17:45:00Z","v":1298,"vw":61.02107},{"c":61.23,"h":61.35,"l":61.015,"n":39,"o":61.064,"t":"2026-10-20T18:00:00Z","v":2100,"vw":61.129947},{"c":61.185,"h":61.185,"l":61.185,"n":8,"o":61.185,"t":"2026-10-20T18:15:00Z","v":416,"vw":61.185},{"c":60.92,"h":60.92,"l":60.92,"n":6,"o":60.92,"t":"2026-10-20T18:30:00Z","v":142,"vw":60.92},{"c":61.25,"h":61.25,"l":60.91,"n":41,"o":60.91,"t":"2026-10-20T18:45:00Z","v":1206,"vw":61.095912},{"c":61.12,"h":61.12,"l":61.12,"n":4,"o":61.12,"t":"2026-10-20T19:00:00Z","v":183,"vw":61.12},{"c":61.115,"h":61.2,"l":61.115,"n":14,"o":61.2,"t":"2026-10-20T19:15:00Z","v":607,"vw":61.17875},{"c":61.16,"h":61.17,"l":61.05,"n":51,"o":61.05,"t":"2026-10-20T19:30:00Z","v":2729,"vw":61.157628},{"c":60.84,"h":61.22,"l":60.84,"n":229,"o":61.02,"t":"2026-10-20T19:45:00Z","v":6341,"vw":61.065095},{"c":60.95,"h":60.95,"l":60.95,"n":2,"o":60.95,"t":"2026-10-20T20:00:00Z","v":1920,"vw":60.95},{"c":63,"h":63,"l":63,"n":4,"o":63,"t":"2026-10-20T22:00:00Z","v":301,"vw":63},{"c":62.9,"h":62.9,"l":62.9,"n":11,"o":62.9,"t":"2026-10-21T13:30:00Z","v":1012,"vw":62.9},{"c":62.68,"h":62.68,"l":62.68,"n":3,"o":62.68,"t":"2026-10-21T13:45:00Z","v":125,"vw":62.68},{"c":62.04,"h":62.37,"l":62.04,"n":9,"o":62.37,"t":"2026-10-21T14:00:00Z","v":309,"vw":62.205},{"c":62.34,"h":62.34,"l":62.32,"n":4,"o":62.32,"t":"2026-10-21T14:30:00Z","v":212,"vw":62.33},{"c":62.5052,"h":62.5052,"l":62.425,"n":6,"o":62.425,"t":"2026-10-21T14:45:00Z","v":226,"vw":62.4651},{"c":62.54,"h":62.72,"l":62.54,"n":21,"o":62.63,"t":"2026-10-21T15:00:00Z","v":2161,"vw":62.628235},{"c":62.45,"h":62.54,"l":62.45,"n":23,"o":62.54,"t":"2026-10-21T15:15:00Z","v":1048,"vw":62.514828},{"c":62.56,"h":62.56,"l":62.325,"n":4,"o":62.325,"t":"2026-10-21T15:45:00Z","v":529,"vw":62.370455},{"c":62.38,"h":62.5325,"l":62.28,"n":51,"o":62.445,"t":"2026-10-21T16:00:00Z","v":2348,"vw":62.388396},{"c":62.04,"h":62.04,"l":62.04,"n":4,"o":62.04,"t":"2026-10-21T16:15:00Z","v":525,"vw":62.04},{"c":62.65,"h":62.65,"l":62.29,"n":50,"o":62.29,"t":"2026-10-21T16:30:00Z","v":2425,"vw":62.38829},{"c":62.18,"h":62.25,"l":62.145,"n":19,"o":62.145,"t":"2026-10-21T16:45:00Z","v":765,"vw":62.18},{"c":62.29,"h":62.29,"l":62.19,"n":8,"o":62.19,"t":"2026-10-21T17:00:00Z","v":905,"vw":62.275775},{"c":62.4499,"h":62.4499,"l":62.4499,"n":3,"o":62.4499,"t":"2026-10-21T17:30:00Z","v":200,"vw":62.4499},{"c":62.37,"h":62.37,"l":62.3,"n":23,"o":62.3,"t":"2026-10-21T17:45:00Z","v":1141,"vw":62.332742},{"c":62.49,"h":62.49,"l":62.49,"n":26,"o":62.49,"t":"2026-10-21T18:00:00Z","v":829,"vw":62.49},{"c":62.225,"h":62.225,"l":62.225,"n":3,"o":62.225,"t":"2026-10-21T18:15:00Z","v":121,"vw":62.225},{"c":62.44,"h":62.44,"l":62.44,"n":3,"o":62.44,"t":"2026-10-21T18:30:00Z","v":104,"vw":62.44},{"c":61.84,"h":62.36,"l":61.84,"n":60,"o":62.36,"t":"2026-10-21T18:45:00Z","v":2646,"vw":62.174934},{"c":61.83,"h":61.96,"l":61.83,"n":39,"o":61.9,"t":"2026-10-21T19:00:00Z","v":2124,"vw":61.9125},{"c":62.03,"h":62.03,"l":62.02,"n":16,"o":62.02,"t":"2026-10-21T19:15:00Z","v":584,"vw":62.023333},{"c":62.53,"h":62.53,"l":62.335,"n":14,"o":62.335,"t":"2026-10-21T19:30:00Z","v":557,"vw":62.455},{"c":62.05,"h":62.58,"l":62.05,"n":138,"o":62.55,"t":"2026-10-21T19:45:00Z","v":4025,"vw":62.413251},{"c":62.34,"h":62.34,"l":62.34,"n":5,"o":62.34,"t":"2026-10-21T20:00:00Z","v":2996,"vw":62.34},{"c":59.6,"h":59.61,"l":59.6,"n":5,"o":59.61,"t":"2026-10-22T08:45:00Z","v":771,"vw":59.601422}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.7720952919499213,"strike":107.79047080500786,"iv":1.632230098014134,"gamma":0.008439881060590196,"theta":-0.11015906637377652,"vega":0.03948541145666357,"rho":0.005714330848360772,"breakevenPct":83.82980888751305},{"delta":0.2,"premium":2.0947137930539514,"strike":87.76431034730241,"iv":1.3089962365806096,"gamma":0.012651065552794577,"theta":-0.10633734984534315,"vega":0.04739456345246724,"rho":0.007823137018949834,"breakevenPct":50.770174732141555},{"delta":0.25,"premium":2.0524192019412304,"strike":74.73117871843282,"iv":0.9435618470477359,"gamma":0.020943021389120152,"theta":-0.08714935055233265,"vega":0.05352543600697226,"rho":0.010245269524977918,"breakevenPct":28.83154013485577},{"delta":0.3,"premium":2.8002814569536425,"strike":72.79470198675497,"iv":1.0106060927152318,"gamma":0.020331920529801324,"theta":-0.10134105960264901,"vega":0.05749350993377483,"rho":0.01209582873320836,"breakevenPct":26.837220543135242},{"delta":0.35,"premium":3.2886920529801325,"strike":69.48344370860927,"iv":0.9594140397350993,"gamma":0.022782251655629138,"theta":-0.10200331125827815,"vega":0.06093721854304636,"rho":0.01407489418672392,"breakevenPct":22.10089892884128},{"delta":0.4,"premium":3.777102649006623,"strike":66.17218543046357,"iv":0.9082219867549669,"gamma":0.025232582781456955,"theta":-0.10266556291390729,"vega":0.06438092715231788,"rho":0.016053959640239486,"breakevenPct":17.36457731454731},{"delta":0.45,"premium":4.5408536585365855,"strike":63.769054878048784,"iv":0.9084164634146341,"gamma":0.025681478658536587,"theta":-0.1055096036585366,"vega":0.06582157012195122,"rho":0.017826119052107403,"breakevenPct":14.613940497626452},{"delta":0.5,"premium":5.455487804878048,"strike":61.863567073170735,"iv":0.9367701219512194,"gamma":0.02503361280487805,"theta":-0.10954923780487805,"vega":0.06616455792682928,"rho":0.019484896515456332,"breakevenPct":12.951434359142244},{"delta":0.55,"premium":6.379716981132075,"strike":59.95283018867924,"iv":0.9654915094339622,"gamma":0.024361320754716982,"theta":-0.11352358490566038,"vega":0.06645000000000001,"rho":0.021136176093073368,"breakevenPct":11.29622008357603},{"delta":0.6,"premium":7.730488850771868,"strike":57.808747855917666,"iv":1.0105601200686107,"gamma":0.02260317324185249,"theta":-0.11459562607204117,"vega":0.06417727272727274,"rho":0.022454140568608928,"breakevenPct":9.965162259546196},{"delta":0.65,"premium":9.081260720411665,"strike":55.66466552315609,"iv":1.0556287307032592,"gamma":0.02084502572898799,"theta":-0.11566766723842196,"vega":0.06190454545454545,"rho":0.02377210504414449,"breakevenPct":8.63410443551636},{"delta":0.7,"premium":11.188384433962263,"strike":52.965801886792455,"iv":1.1558906839622642,"gamma":0.018021698113207547,"theta":-0.11811556603773585,"vega":0.05802665094339623,"rho":0.024489292089700545,"breakevenPct":7.641252216031401},{"delta":0.75,"premium":13.635318396226415,"strike":50.01768867924528,"iv":1.2809496462264152,"gamma":0.014719811320754714,"theta":-0.1211816037735849,"vega":0.053427594339622644,"rho":0.024936564637729586,"breakevenPct":6.800347442066602},{"delta":0.8,"premium":17.404923599320885,"strike":45.78098471986417,"iv":1.48919117147708,"gamma":0.011240407470288623,"theta":-0.1232251273344652,"vega":0.04690271646859083,"rho":0.024323022007934576,"breakevenPct":6.0166246966192265},{"delta":0.85,"premium":22.73004412235583,"strike":40.07442114642997,"iv":1.8072726943326178,"gamma":0.007623280262531637,"theta":-0.12443567287812249,"vega":0.03947687055346781,"rho":0.022546145549023604,"breakevenPct":5.376619578499654},{"delta":0.9,"premium":31.428690422524802,"strike":31.042152630076735,"iv":2.483709033467862,"gamma":0.004210243735521441,"theta":-0.12721016849725025,"vega":0.029683784236409987,"rho":0.017950827836212366,"breakevenPct":4.816850759398549}],"put":[{"delta":0.1,"premium":1.7754211266441544,"strike":35.084225328830875,"iv":1.8316384943514097,"gamma":0.006028458257129297,"theta":-0.08786699653209584,"vega":0.029508354701305084,"rho":-0.006325289859882533,"breakevenPct":44.11274462720349},{"delta":0.15,"premium":1.8451026192335964,"strike":44.510261923359636,"iv":1.1985989158082666,"gamma":0.011561411458338987,"theta":-0.07861318280855425,"vega":0.03945603605090037,"rho":-0.008853350894920353,"breakevenPct":28.41416224139926},{"delta":0.2,"premium":1.9449098823585231,"strike":49.745494117926164,"iv":0.9079191049920056,"gamma":0.01828904320079343,"theta":-0.07108316344673596,"vega":0.04738109692453752,"rho":-0.011418808430384592,"breakevenPct":19.797677457101283},{"delta":0.25,"premium":2.1631479447812048,"strike":52.50762287977888,"iv":0.7854307019843635,"gamma":0.024532676498197875,"theta":-0.0682474399947165,"vega":0.053003167034408924,"rho":-0.014084474302348453,"breakevenPct":15.529404471480413},{"delta":0.3,"premium":2.3978808864265924,"strike":55.0775623268698,"iv":0.6757447091412743,"gamma":0.03058770083102493,"theta":-0.06572398891966759,"vega":0.058334958448753464,"rho":-0.01676007458917886,"breakevenPct":11.611272750934209},{"delta":0.35,"premium":2.806468144044321,"strike":56.46260387811634,"iv":0.6426145152354571,"gamma":0.03393950138504155,"theta":-0.06436664819944599,"vega":0.060744930747922435,"rho":-0.019515408362533293,"breakevenPct":9.97292662068453},{"delta":0.4,"premium":3.21505540166205,"strike":57.847645429362885,"iv":0.6094843213296399,"gamma":0.03729130193905818,"theta":-0.06300930747922438,"vega":0.06315490304709141,"rho":-0.02227074213588773,"breakevenPct":8.33458049043485},{"delta":0.45,"premium":3.6236426592797786,"strike":59.232686980609415,"iv":0.5763541274238227,"gamma":0.0406431024930748,"theta":-0.06165196675900277,"vega":0.06556487534626039,"rho":-0.02502607590924217,"breakevenPct":6.696234360185173},{"delta":0.5,"premium":4.108079725675096,"strike":60.47792541791684,"iv":0.5501620231461638,"gamma":0.04251911701671668,"theta":-0.05908388341191599,"vega":0.065991941705958,"rho":-0.027829579703366192,"breakevenPct":5.419721992882977},{"delta":0.55,"premium":4.686733819117017,"strike":61.54950707243892,"iv":0.5325880840120018,"gamma":0.04256198028289756,"theta":-0.0550118731247321,"vega":0.06395593656236605,"rho":-0.030692918007594147,"breakevenPct":4.592662326641104},{"delta":0.6,"premium":5.2653879125589365,"strike":62.62108872696099,"iv":0.5150141448778397,"gamma":0.04260484354907844,"theta":-0.05093986283754823,"vega":0.06191993141877411,"rho":-0.033556256311822096,"breakevenPct":3.7656026603992343},{"delta":0.65,"premium":5.8440420060008575,"strike":63.69267038148307,"iv":0.49744020574367764,"gamma":0.042647706815259326,"theta":-0.04686785255036434,"vega":0.059883926275182166,"rho":-0.03641959461605005,"breakevenPct":2.9385429941573618},{"delta":0.7,"premium":6.422696099442778,"strike":64.76425203600515,"iv":0.47986626660951565,"gamma":0.042690570081440206,"theta":-0.04279584226318046,"vega":0.05784792113159023,"rho":-0.039282932920278,"breakevenPct":2.1114833279154914}]},"raw":{"call":[{"delta":0.15,"premium":1.7720952919499213,"strike":107.79047080500786,"iv":1.632230098014134,"gamma":0.008439881060590196,"theta":-0.11015906637377652,"vega":0.03948541145666357,"rho":0.005714330848360772,"breakevenPct":83.82980888751305},{"delta":0.2,"premium":2.0947137930539514,"strike":87.76431034730241,"iv":1.3089962365806096,"gamma":0.012651065552794577,"theta":-0.10633734984534315,"vega":0.04739456345246724,"rho":0.007823137018949834,"breakevenPct":50.770174732141555},{"delta":0.25,"premium":2.0524192019412304,"strike":74.73117871843282,"iv":0.9435618470477359,"gamma":0.020943021389120152,"theta":-0.08714935055233265,"vega":0.05352543600697226,"rho":0.010245269524977918,"breakevenPct":28.83154013485577},{"delta":0.3,"premium":2.8002814569536425,"strike":72.79470198675497,"iv":1.0106060927152318,"gamma":0.020331920529801324,"theta":-0.10134105960264901,"vega":0.05749350993377483,"rho":0.01209582873320836,"breakevenPct":26.837220543135242},{"delta":0.35,"premium":3.2886920529801325,"strike":69.48344370860927,"iv":0.9594140397350993,"gamma":0.022782251655629138,"theta":-0.10200331125827815,"vega":0.06093721854304636,"rho":0.01407489418672392,"breakevenPct":22.10089892884128},{"delta":0.4,"premium":3.777102649006623,"strike":66.17218543046357,"iv":0.9082219867549669,"gamma":0.025232582781456955,"theta":-0.10266556291390729,"vega":0.06438092715231788,"rho":0.016053959640239486,"breakevenPct":17.36457731454731},{"delta":0.45,"premium":4.5408536585365855,"strike":63.769054878048784,"iv":0.9084164634146341,"gamma":0.025681478658536587,"theta":-0.1055096036585366,"vega":0.06582157012195122,"rho":0.017826119052107403,"breakevenPct":14.613940497626452},{"delta":0.5,"premium":5.455487804878048,"strike":61.863567073170735,"iv":0.9367701219512194,"gamma":0.02503361280487805,"theta":-0.10954923780487805,"vega":0.06616455792682928,"rho":0.019484896515456332,"breakevenPct":12.951434359142244},{"delta":0.55,"premium":6.379716981132075,"strike":59.95283018867924,"iv":0.9654915094339622,"gamma":0.024361320754716982,"theta":-0.11352358490566038,"vega":0.06645000000000001,"rho":0.021136176093073368,"breakevenPct":11.29622008357603},{"delta":0.6,"premium":7.730488850771868,"strike":57.808747855917666,"iv":1.0105601200686107,"gamma":0.02260317324185249,"theta":-0.11459562607204117,"vega":0.06417727272727274,"rho":0.022454140568608928,"breakevenPct":9.965162259546196},{"delta":0.65,"premium":9.081260720411665,"strike":55.66466552315609,"iv":1.0556287307032592,"gamma":0.02084502572898799,"theta":-0.11566766723842196,"vega":0.06190454545454545,"rho":0.02377210504414449,"breakevenPct":8.63410443551636},{"delta":0.7,"premium":11.188384433962263,"strike":52.965801886792455,"iv":1.1558906839622642,"gamma":0.018021698113207547,"theta":-0.11811556603773585,"vega":0.05802665094339623,"rho":0.024489292089700545,"breakevenPct":7.641252216031401},{"delta":0.75,"premium":13.635318396226415,"strike":50.01768867924528,"iv":1.2809496462264152,"gamma":0.014719811320754714,"theta":-0.1211816037735849,"vega":0.053427594339622644,"rho":0.024936564637729586,"breakevenPct":6.800347442066602},{"delta":0.8,"premium":17.404923599320885,"strike":45.78098471986417,"iv":1.48919117147708,"gamma":0.011240407470288623,"theta":-0.1232251273344652,"vega":0.04690271646859083,"rho":0.024323022007934576,"breakevenPct":6.0166246966192265},{"delta":0.85,"premium":22.73004412235583,"strike":40.07442114642997,"iv":1.8072726943326178,"gamma":0.007623280262531637,"theta":-0.12443567287812249,"vega":0.03947687055346781,"rho":0.022546145549023604,"breakevenPct":5.376619578499654},{"delta":0.9,"premium":31.428690422524802,"strike":31.042152630076735,"iv":2.483709033467862,"gamma":0.004210243735521441,"theta":-0.12721016849725025,"vega":0.029683784236409987,"rho":0.017950827836212366,"breakevenPct":4.816850759398549}],"put":[{"delta":0.1,"premium":1.7754211266441544,"strike":35.084225328830875,"iv":1.8316384943514097,"gamma":0.006028458257129297,"theta":-0.08786699653209584,"vega":0.029508354701305084,"rho":-0.006325289859882533,"breakevenPct":44.11274462720349},{"delta":0.15,"premium":1.8451026192335964,"strike":44.510261923359636,"iv":1.1985989158082666,"gamma":0.011561411458338987,"theta":-0.07861318280855425,"vega":0.03945603605090037,"rho":-0.008853350894920353,"breakevenPct":28.41416224139926},{"delta":0.2,"premium":1.9449098823585231,"strike":49.745494117926164,"iv":0.9079191049920056,"gamma":0.01828904320079343,"theta":-0.07108316344673596,"vega":0.04738109692453752,"rho":-0.011418808430384592,"breakevenPct":19.797677457101283},{"delta":0.25,"premium":2.1631479447812048,"strike":52.50762287977888,"iv":0.7854307019843635,"gamma":0.024532676498197875,"theta":-0.0682474399947165,"vega":0.053003167034408924,"rho":-0.014084474302348453,"breakevenPct":15.529404471480413},{"delta":0.3,"premium":2.3978808864265924,"strike":55.0775623268698,"iv":0.6757447091412743,"gamma":0.03058770083102493,"theta":-0.06572398891966759,"vega":0.058334958448753464,"rho":-0.01676007458917886,"breakevenPct":11.611272750934209},{"delta":0.35,"premium":2.806468144044321,"strike":56.46260387811634,"iv":0.6426145152354571,"gamma":0.03393950138504155,"theta":-0.06436664819944599,"vega":0.060744930747922435,"rho":-0.019515408362533293,"breakevenPct":9.97292662068453},{"delta":0.4,"premium":3.21505540166205,"strike":57.847645429362885,"iv":0.6094843213296399,"gamma":0.03729130193905818,"theta":-0.06300930747922438,"vega":0.06315490304709141,"rho":-0.02227074213588773,"breakevenPct":8.33458049043485},{"delta":0.45,"premium":3.6236426592797786,"strike":59.232686980609415,"iv":0.5763541274238227,"gamma":0.0406431024930748,"theta":-0.06165196675900277,"vega":0.06556487534626039,"rho":-0.02502607590924217,"breakevenPct":6.696234360185173},{"delta":0.5,"premium":4.108079725675096,"strike":60.47792541791684,"iv":0.5501620231461638,"gamma":0.04251911701671668,"theta":-0.05908388341191599,"vega":0.065991941705958,"rho":-0.027829579703366192,"breakevenPct":5.419721992882977},{"delta":0.55,"premium":4.686733819117017,"strike":61.54950707243892,"iv":0.5325880840120018,"gamma":0.04256198028289756,"theta":-0.0550118731247321,"vega":0.06395593656236605,"rho":-0.030692918007594147,"breakevenPct":4.592662326641104},{"delta":0.6,"premium":5.2653879125589365,"strike":62.62108872696099,"iv":0.5150141448778397,"gamma":0.04260484354907844,"theta":-0.05093986283754823,"vega":0.06191993141877411,"rho":-0.033556256311822096,"breakevenPct":3.7656026603992343},{"delta":0.65,"premium":5.8440420060008575,"strike":63.69267038148307,"iv":0.49744020574367764,"gamma":0.042647706815259326,"theta":-0.04686785255036434,"vega":0.059883926275182166,"rho":-0.03641959461605005,"breakevenPct":2.9385429941573618},{"delta":0.7,"premium":6.422696099442778,"strike":64.76425203600515,"iv":0.47986626660951565,"gamma":0.042690570081440206,"theta":-0.04279584226318046,"vega":0.05784792113159023,"rho":-0.039282932920278,"breakevenPct":2.1114833279154914}]}},"errors":["fundamentals:provider_http_429"],"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"}}