{"symbol":"REMX","url":"https://intraalpha.com/companies/REMX","capturedAt":"2026-10-22T23:54:56.465Z","state":"ready","quote":{"symbol":"REMX","last_price":51.6,"prev_close":53.37,"regular_close":51.6,"change":-1.77,"change_pct":-3.3165,"regular_change":-1.77,"regular_change_pct":-3.3165,"extended_change":0,"extended_change_pct":0,"bid":51.36,"ask":51.93,"bid_size":100,"ask_size":200,"volume":1387456,"vwap":51.704104,"open":51.9,"high":52.375,"low":51.255,"close":51.6,"trade_count":11677,"last_trade_at":"2026-10-22T22:30:00.003791744Z","last_quote_at":"2026-10-22T23:52:00.219723687Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:55.934948931-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.0053,"portfolio_turnover":0.74,"dividend_yield":0.0051,"inception_date":"2010-10-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:32.298850+00:00"},"optionObservedAt":"2026-10-22T19:56:14.091Z","bars":[{"c":54.7,"h":55.01,"l":54.5,"n":78,"o":54.5,"t":"2026-10-15T08:00:00Z","v":3274,"vw":54.591298},{"c":54.51,"h":54.51,"l":54.51,"n":5,"o":54.51,"t":"2026-10-15T08:15:00Z","v":334,"vw":54.51},{"c":54.55,"h":54.57,"l":54.55,"n":4,"o":54.57,"t":"2026-10-15T08:35:00Z","v":600,"vw":54.554873},{"c":54.62,"h":54.62,"l":54.61,"n":2,"o":54.61,"t":"2026-10-15T08:40:00Z","v":1584,"vw":54.614318},{"c":54.5,"h":54.51,"l":54.5,"n":5,"o":54.51,"t":"2026-10-15T10:00:00Z","v":303,"vw":54.505726},{"c":54.5,"h":54.51,"l":54.5,"n":5,"o":54.51,"t":"2026-10-15T10:05:00Z","v":700,"vw":54.501914},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-15T10:10:00Z","v":600,"vw":54.5},{"c":54.5,"h":54.5,"l":54.5,"n":10,"o":54.5,"t":"2026-10-15T10:15:00Z","v":1400,"vw":54.5},{"c":54.4,"h":54.4,"l":54.4,"n":25,"o":54.4,"t":"2026-10-15T11:00:00Z","v":431,"vw":54.4},{"c":54.35,"h":54.35,"l":54.31,"n":11,"o":54.31,"t":"2026-10-15T11:15:00Z","v":721,"vw":54.34},{"c":54.2056,"h":54.2056,"l":54.2056,"n":2,"o":54.2056,"t":"2026-10-15T11:40:00Z","v":140,"vw":54.2056},{"c":54.41,"h":54.41,"l":54.41,"n":2,"o":54.41,"t":"2026-10-15T12:20:00Z","v":450,"vw":54.41},{"c":54.38,"h":54.38,"l":54.38,"n":1,"o":54.38,"t":"2026-10-15T12:25:00Z","v":100,"vw":54.38},{"c":54.22,"h":54.22,"l":54.17,"n":22,"o":54.19,"t":"2026-10-15T12:55:00Z","v":1403,"vw":54.185714},{"c":54.33,"h":54.33,"l":54.33,"n":6,"o":54.33,"t":"2026-10-15T13:00:00Z","v":311,"vw":54.33},{"c":54.25,"h":54.25,"l":54.25,"n":12,"o":54.25,"t":"2026-10-15T13:05:00Z","v":1104,"vw":54.25},{"c":54.12,"h":54.25,"l":54.12,"n":17,"o":54.25,"t":"2026-10-15T13:25:00Z","v":6191,"vw":54.149286},{"c":53.89,"h":54.26,"l":53.75,"n":668,"o":54.13,"t":"2026-10-15T13:30:00Z","v":81288,"vw":54.021761},{"c":54.115,"h":54.115,"l":53.7753,"n":485,"o":53.85,"t":"2026-10-15T13:35:00Z","v":39083,"vw":53.944104},{"c":54.02,"h":54.15,"l":53.93,"n":419,"o":54.07,"t":"2026-10-15T13:40:00Z","v":33256,"vw":54.0501},{"c":54.07,"h":54.14,"l":53.88,"n":383,"o":54.01,"t":"2026-10-15T13:45:00Z","v":33335,"vw":53.988356},{"c":53.945,"h":54.11,"l":53.88,"n":230,"o":54.08,"t":"2026-10-15T13:50:00Z","v":12573,"vw":54.002379},{"c":54.14,"h":54.17,"l":53.89,"n":240,"o":53.93,"t":"2026-10-15T13:55:00Z","v":28015,"vw":54.018009},{"c":54.32,"h":54.33,"l":54.085,"n":657,"o":54.105,"t":"2026-10-15T14:00:00Z","v":120675,"vw":54.212315},{"c":54.5325,"h":54.6099,"l":54.4,"n":432,"o":54.4,"t":"2026-10-15T14:05:00Z","v":42147,"vw":54.463221},{"c":54.42,"h":54.58,"l":54.4,"n":340,"o":54.52,"t":"2026-10-15T14:10:00Z","v":22938,"vw":54.524461},{"c":54.54,"h":54.54,"l":54.36,"n":109,"o":54.41,"t":"2026-10-15T14:15:00Z","v":4748,"vw":54.438396},{"c":54.65,"h":54.65,"l":54.53,"n":155,"o":54.53,"t":"2026-10-15T14:20:00Z","v":26062,"vw":54.618263},{"c":54.57,"h":54.675,"l":54.57,"n":178,"o":54.655,"t":"2026-10-15T14:25:00Z","v":13550,"vw":54.627835},{"c":54.66,"h":54.66,"l":54.52,"n":290,"o":54.55,"t":"2026-10-15T14:30:00Z","v":39734,"vw":54.558808},{"c":54.97,"h":55,"l":54.66,"n":366,"o":54.73,"t":"2026-10-15T14:35:00Z","v":43956,"vw":54.8641},{"c":55.095,"h":55.15,"l":54.94,"n":223,"o":54.975,"t":"2026-10-15T14:40:00Z","v":43823,"vw":55.099166},{"c":55.21,"h":55.25,"l":55.04,"n":380,"o":55.06,"t":"2026-10-15T14:45:00Z","v":77446,"vw":55.092469},{"c":55.32,"h":55.34,"l":55.17,"n":622,"o":55.17,"t":"2026-10-15T14:50:00Z","v":82917,"vw":55.283075},{"c":55.4,"h":55.47,"l":55.31,"n":301,"o":55.32,"t":"2026-10-15T14:55:00Z","v":52628,"vw":55.389627},{"c":55.4201,"h":55.48,"l":55.3,"n":334,"o":55.395,"t":"2026-10-15T15:00:00Z","v":81862,"vw":55.341215},{"c":55.49,"h":55.56,"l":55.39,"n":244,"o":55.42,"t":"2026-10-15T15:05:00Z","v":44488,"vw":55.495825},{"c":55.53,"h":55.6,"l":55.4701,"n":148,"o":55.51,"t":"2026-10-15T15:10:00Z","v":16918,"vw":55.537239},{"c":55.54,"h":55.65,"l":55.53,"n":178,"o":55.53,"t":"2026-10-15T15:15:00Z","v":10851,"vw":55.592155},{"c":55.6425,"h":55.65,"l":55.53,"n":144,"o":55.6,"t":"2026-10-15T15:20:00Z","v":21286,"vw":55.614669},{"c":55.45,"h":55.64,"l":55.45,"n":163,"o":55.64,"t":"2026-10-15T15:25:00Z","v":7475,"vw":55.512399},{"c":55.37,"h":55.58,"l":55.31,"n":303,"o":55.53,"t":"2026-10-15T15:30:00Z","v":27188,"vw":55.356855},{"c":55.405,"h":55.51,"l":55.37,"n":156,"o":55.38,"t":"2026-10-15T15:35:00Z","v":16473,"vw":55.41564},{"c":55.4099,"h":55.49,"l":55.35,"n":78,"o":55.4,"t":"2026-10-15T15:40:00Z","v":4486,"vw":55.414325},{"c":55.35,"h":55.365,"l":55.26,"n":103,"o":55.35,"t":"2026-10-15T15:45:00Z","v":10725,"vw":55.327898},{"c":55.36,"h":55.385,"l":55.31,"n":77,"o":55.35,"t":"2026-10-15T15:50:00Z","v":4202,"vw":55.348704},{"c":55.35,"h":55.44,"l":55.32,"n":116,"o":55.3525,"t":"2026-10-15T15:55:00Z","v":10124,"vw":55.373941},{"c":55.35,"h":55.37,"l":55.32,"n":82,"o":55.32,"t":"2026-10-15T16:00:00Z","v":4961,"vw":55.337366},{"c":55.29,"h":55.31,"l":55.26,"n":67,"o":55.27,"t":"2026-10-15T16:05:00Z","v":3101,"vw":55.280084},{"c":55.265,"h":55.315,"l":55.265,"n":112,"o":55.29,"t":"2026-10-15T16:10:00Z","v":7601,"vw":55.279875},{"c":55.245,"h":55.27,"l":55.21,"n":83,"o":55.245,"t":"2026-10-15T16:15:00Z","v":5410,"vw":55.246143},{"c":55.2625,"h":55.265,"l":55.24,"n":116,"o":55.26,"t":"2026-10-15T16:20:00Z","v":6380,"vw":55.253198},{"c":55.285,"h":55.3,"l":55.19,"n":364,"o":55.27,"t":"2026-10-15T16:25:00Z","v":29964,"vw":55.229697},{"c":55.235,"h":55.29,"l":55.235,"n":80,"o":55.29,"t":"2026-10-15T16:30:00Z","v":4829,"vw":55.272718},{"c":55.28,"h":55.35,"l":55.22,"n":66,"o":55.23,"t":"2026-10-15T16:35:00Z","v":5750,"vw":55.286419},{"c":55.27,"h":55.27,"l":55.23,"n":33,"o":55.26,"t":"2026-10-15T16:40:00Z","v":1866,"vw":55.255931},{"c":55.215,"h":55.31,"l":55.215,"n":115,"o":55.29,"t":"2026-10-15T16:45:00Z","v":11675,"vw":55.254887},{"c":55.19,"h":55.22,"l":55.17,"n":83,"o":55.21,"t":"2026-10-15T16:50:00Z","v":6073,"vw":55.192985},{"c":55.2,"h":55.22,"l":55.18,"n":103,"o":55.22,"t":"2026-10-15T16:55:00Z","v":7055,"vw":55.191243},{"c":55.13,"h":55.2,"l":55.13,"n":153,"o":55.2,"t":"2026-10-15T17:00:00Z","v":11017,"vw":55.169286},{"c":55.235,"h":55.3,"l":55.2,"n":419,"o":55.2,"t":"2026-10-15T17:05:00Z","v":41986,"vw":55.231639},{"c":55.185,"h":55.245,"l":55.185,"n":76,"o":55.24,"t":"2026-10-15T17:10:00Z","v":4598,"vw":55.225831},{"c":55.24,"h":55.27,"l":55.2,"n":91,"o":55.2,"t":"2026-10-15T17:15:00Z","v":11556,"vw":55.244423},{"c":55.23,"h":55.28,"l":55.219548,"n":90,"o":55.23,"t":"2026-10-15T17:20:00Z","v":9053,"vw":55.239073},{"c":55.23,"h":55.27,"l":55.23,"n":70,"o":55.24,"t":"2026-10-15T17:25:00Z","v":5390,"vw":55.243139},{"c":55.27,"h":55.27,"l":55.21,"n":74,"o":55.23,"t":"2026-10-15T17:30:00Z","v":4692,"vw":55.234301},{"c":55.3,"h":55.31,"l":55.27,"n":89,"o":55.27,"t":"2026-10-15T17:35:00Z","v":3381,"vw":55.292065},{"c":55.42,"h":55.49,"l":55.33,"n":400,"o":55.33,"t":"2026-10-15T17:40:00Z","v":54705,"vw":55.416672},{"c":55.36,"h":55.43,"l":55.36,"n":75,"o":55.42,"t":"2026-10-15T17:45:00Z","v":3267,"vw":55.412049},{"c":55.35,"h":55.3693,"l":55.35,"n":109,"o":55.365,"t":"2026-10-15T17:50:00Z","v":2734,"vw":55.3645},{"c":55.38,"h":55.395,"l":55.36,"n":80,"o":55.38,"t":"2026-10-15T17:55:00Z","v":5207,"vw":55.372296},{"c":55.31,"h":55.375,"l":55.31,"n":100,"o":55.36,"t":"2026-10-15T18:00:00Z","v":6800,"vw":55.357722},{"c":55.28,"h":55.3799,"l":55.28,"n":80,"o":55.33,"t":"2026-10-15T18:05:00Z","v":7385,"vw":55.321942},{"c":55.24,"h":55.29,"l":55.24,"n":42,"o":55.29,"t":"2026-10-15T18:10:00Z","v":1896,"vw":55.282542},{"c":55.22,"h":55.2683,"l":55.21,"n":87,"o":55.24,"t":"2026-10-15T18:15:00Z","v":8461,"vw":55.248529},{"c":55.2205,"h":55.2205,"l":55.1755,"n":51,"o":55.2,"t":"2026-10-15T18:20:00Z","v":1668,"vw":55.202473},{"c":55.23,"h":55.23,"l":55.17,"n":40,"o":55.2,"t":"2026-10-15T18:25:00Z","v":2937,"vw":55.199534},{"c":55.26,"h":55.26,"l":55.21,"n":43,"o":55.215,"t":"2026-10-15T18:30:00Z","v":3119,"vw":55.225493},{"c":55.2301,"h":55.255,"l":55.23,"n":101,"o":55.245,"t":"2026-10-15T18:35:00Z","v":12780,"vw":55.235813},{"c":55.27,"h":55.29,"l":55.2,"n":123,"o":55.22,"t":"2026-10-15T18:40:00Z","v":7063,"vw":55.245486},{"c":55.34,"h":55.34,"l":55.26,"n":35,"o":55.2601,"t":"2026-10-15T18:45:00Z","v":1965,"vw":55.294544},{"c":55.35,"h":55.36,"l":55.32,"n":43,"o":55.34,"t":"2026-10-15T18:50:00Z","v":4064,"vw":55.345392},{"c":55.3409,"h":55.4,"l":55.309,"n":125,"o":55.345,"t":"2026-10-15T18:55:00Z","v":15191,"vw":55.362725},{"c":55.44,"h":55.445,"l":55.36,"n":105,"o":55.36,"t":"2026-10-15T19:00:00Z","v":8574,"vw":55.397235},{"c":55.42,"h":55.435,"l":55.41,"n":94,"o":55.43,"t":"2026-10-15T19:05:00Z","v":6699,"vw":55.420383},{"c":55.53,"h":55.54,"l":55.47,"n":145,"o":55.471371,"t":"2026-10-15T19:10:00Z","v":17152,"vw":55.51556},{"c":55.545,"h":55.5699,"l":55.53,"n":126,"o":55.535,"t":"2026-10-15T19:15:00Z","v":10976,"vw":55.536366},{"c":55.555,"h":55.59,"l":55.55,"n":114,"o":55.56,"t":"2026-10-15T19:20:00Z","v":9627,"vw":55.567682},{"c":55.47,"h":55.57,"l":55.47,"n":252,"o":55.55,"t":"2026-10-15T19:25:00Z","v":94526,"vw":55.544011},{"c":55.52,"h":55.53,"l":55.43,"n":282,"o":55.47,"t":"2026-10-15T19:30:00Z","v":22655,"vw":55.495884},{"c":55.615,"h":55.6384,"l":55.5,"n":339,"o":55.5,"t":"2026-10-15T19:35:00Z","v":41780,"vw":55.553936},{"c":55.67,"h":55.695,"l":55.6,"n":319,"o":55.61,"t":"2026-10-15T19:40:00Z","v":29279,"vw":55.648251},{"c":55.71,"h":55.72,"l":55.66,"n":280,"o":55.68,"t":"2026-10-15T19:45:00Z","v":24190,"vw":55.694921},{"c":55.74,"h":55.74,"l":55.611,"n":550,"o":55.69,"t":"2026-10-15T19:50:00Z","v":42196,"vw":55.688751},{"c":55.68,"h":55.76,"l":55.65,"n":1220,"o":55.7,"t":"2026-10-15T19:55:00Z","v":122581,"vw":55.707153},{"c":55.74,"h":55.74,"l":55.74,"n":11,"o":55.74,"t":"2026-10-15T20:00:00Z","v":34655,"vw":55.74},{"c":55.89,"h":55.89,"l":55.89,"n":3,"o":55.89,"t":"2026-10-15T20:20:00Z","v":167,"vw":55.89},{"c":55.96,"h":55.96,"l":55.96,"n":5,"o":55.96,"t":"2026-10-15T22:25:00Z","v":301,"vw":55.96},{"c":56.1,"h":56.1,"l":56.1,"n":6,"o":56.1,"t":"2026-10-15T23:30:00Z","v":200,"vw":56.1},{"c":56.4279,"h":56.4279,"l":56.4279,"n":6,"o":56.4279,"t":"2026-10-16T08:00:00Z","v":177,"vw":56.4279},{"c":55.38,"h":55.38,"l":55.38,"n":4,"o":55.38,"t":"2026-10-16T11:00:00Z","v":107,"vw":55.38},{"c":54.86,"h":54.96,"l":54.65,"n":288,"o":54.91,"t":"2026-10-16T13:30:00Z","v":34204,"vw":54.721223},{"c":55.01,"h":55.04,"l":54.83,"n":187,"o":54.86,"t":"2026-10-16T13:35:00Z","v":17635,"vw":54.94441},{"c":55.18,"h":55.19,"l":54.93,"n":338,"o":55.04,"t":"2026-10-16T13:40:00Z","v":27689,"vw":55.057275},{"c":55.06,"h":55.175,"l":54.97,"n":206,"o":55.165,"t":"2026-10-16T13:45:00Z","v":13567,"vw":55.049382},{"c":55.09,"h":55.11,"l":54.98,"n":140,"o":55.11,"t":"2026-10-16T13:50:00Z","v":9861,"vw":55.060243},{"c":55.06,"h":55.13,"l":55.045,"n":255,"o":55.13,"t":"2026-10-16T13:55:00Z","v":21185,"vw":55.075888},{"c":55.06,"h":55.17,"l":55,"n":188,"o":55.04,"t":"2026-10-16T14:00:00Z","v":19079,"vw":55.073782},{"c":55.11,"h":55.12,"l":55.05,"n":170,"o":55.06,"t":"2026-10-16T14:05:00Z","v":25440,"vw":55.088321},{"c":55.095,"h":55.095,"l":55.01,"n":297,"o":55.06,"t":"2026-10-16T14:10:00Z","v":29779,"vw":55.037185},{"c":55.15,"h":55.15,"l":55.1,"n":60,"o":55.13,"t":"2026-10-16T14:15:00Z","v":3374,"vw":55.107061},{"c":55.33,"h":55.5,"l":55.14,"n":319,"o":55.19,"t":"2026-10-16T14:20:00Z","v":32090,"vw":55.302908},{"c":55.31,"h":55.375,"l":55.3,"n":69,"o":55.3,"t":"2026-10-16T14:25:00Z","v":2942,"vw":55.32997},{"c":55.37,"h":55.41,"l":55.3,"n":59,"o":55.31,"t":"2026-10-16T14:30:00Z","v":2457,"vw":55.369527},{"c":55.285,"h":55.38,"l":55.28,"n":88,"o":55.38,"t":"2026-10-16T14:35:00Z","v":7014,"vw":55.320921},{"c":55.32,"h":55.34,"l":55.28,"n":143,"o":55.3,"t":"2026-10-16T14:40:00Z","v":10188,"vw":55.303449},{"c":55.44,"h":55.44,"l":55.35,"n":144,"o":55.35,"t":"2026-10-16T14:45:00Z","v":11652,"vw":55.406481},{"c":55.36,"h":55.47,"l":55.36,"n":221,"o":55.45,"t":"2026-10-16T14:50:00Z","v":22015,"vw":55.424821},{"c":55.38,"h":55.43,"l":55.37,"n":84,"o":55.37,"t":"2026-10-16T14:55:00Z","v":5999,"vw":55.402728},{"c":55.36,"h":55.38,"l":55.32,"n":103,"o":55.37,"t":"2026-10-16T15:00:00Z","v":5449,"vw":55.359392},{"c":55.06,"h":55.335,"l":55,"n":613,"o":55.335,"t":"2026-10-16T15:05:00Z","v":62130,"vw":55.113268},{"c":55.08,"h":55.11,"l":55.03,"n":91,"o":55.045,"t":"2026-10-16T15:10:00Z","v":5591,"vw":55.065862},{"c":55.03,"h":55.11,"l":55,"n":139,"o":55.07,"t":"2026-10-16T15:15:00Z","v":15502,"vw":55.052967},{"c":54.9214,"h":55.05,"l":54.9,"n":98,"o":55.05,"t":"2026-10-16T15:20:00Z","v":7740,"vw":54.981289},{"c":54.96,"h":55.06,"l":54.95,"n":273,"o":54.99,"t":"2026-10-16T15:25:00Z","v":117559,"vw":54.98641},{"c":55.03,"h":55.08,"l":54.99,"n":77,"o":55.06,"t":"2026-10-16T15:30:00Z","v":12599,"vw":55.05457},{"c":54.98,"h":55.06,"l":54.94,"n":171,"o":55.03,"t":"2026-10-16T15:35:00Z","v":46981,"vw":54.953465},{"c":54.94,"h":55.01,"l":54.94,"n":51,"o":55.01,"t":"2026-10-16T15:40:00Z","v":2447,"vw":54.976205},{"c":54.9313,"h":55.0004,"l":54.9313,"n":102,"o":54.96,"t":"2026-10-16T15:45:00Z","v":10499,"vw":54.976308},{"c":54.77,"h":54.9,"l":54.77,"n":117,"o":54.9,"t":"2026-10-16T15:50:00Z","v":5324,"vw":54.84901},{"c":54.72,"h":54.78,"l":54.69,"n":83,"o":54.745,"t":"2026-10-16T15:55:00Z","v":10924,"vw":54.707735},{"c":54.61,"h":54.695,"l":54.59,"n":469,"o":54.69,"t":"2026-10-16T16:00:00Z","v":37146,"vw":54.623633},{"c":54.69,"h":54.7699,"l":54.62,"n":93,"o":54.62,"t":"2026-10-16T16:05:00Z","v":6686,"vw":54.705899},{"c":54.82,"h":54.82,"l":54.7,"n":91,"o":54.7,"t":"2026-10-16T16:10:00Z","v":6890,"vw":54.755788},{"c":54.844,"h":54.88,"l":54.79,"n":70,"o":54.85,"t":"2026-10-16T16:15:00Z","v":3756,"vw":54.830838},{"c":54.855,"h":54.89,"l":54.83,"n":57,"o":54.835,"t":"2026-10-16T16:20:00Z","v":4364,"vw":54.85642},{"c":54.805,"h":54.83,"l":54.8,"n":59,"o":54.82,"t":"2026-10-16T16:25:00Z","v":4506,"vw":54.809506},{"c":54.74,"h":54.82,"l":54.74,"n":93,"o":54.79,"t":"2026-10-16T16:30:00Z","v":5246,"vw":54.776148},{"c":54.75,"h":54.77,"l":54.66,"n":59,"o":54.73,"t":"2026-10-16T16:35:00Z","v":3656,"vw":54.731732},{"c":54.81,"h":54.89,"l":54.74,"n":143,"o":54.74,"t":"2026-10-16T16:40:00Z","v":57875,"vw":54.778561},{"c":54.65,"h":54.81,"l":54.65,"n":75,"o":54.81,"t":"2026-10-16T16:45:00Z","v":6289,"vw":54.760211},{"c":54.65,"h":54.67,"l":54.62,"n":77,"o":54.645,"t":"2026-10-16T16:50:00Z","v":6849,"vw":54.646073},{"c":54.685,"h":54.7,"l":54.645,"n":126,"o":54.645,"t":"2026-10-16T16:55:00Z","v":13870,"vw":54.672382},{"c":54.48,"h":54.71,"l":54.48,"n":190,"o":54.7,"t":"2026-10-16T17:00:00Z","v":17400,"vw":54.618046},{"c":54.4799,"h":54.4799,"l":54.38,"n":330,"o":54.45,"t":"2026-10-16T17:05:00Z","v":56093,"vw":54.400766},{"c":54.355,"h":54.455,"l":54.33,"n":103,"o":54.455,"t":"2026-10-16T17:10:00Z","v":7158,"vw":54.387183},{"c":54.295,"h":54.32,"l":54.23,"n":74,"o":54.32,"t":"2026-10-16T17:15:00Z","v":8721,"vw":54.290156},{"c":54.41,"h":54.42,"l":54.295,"n":96,"o":54.295,"t":"2026-10-16T17:20:00Z","v":6370,"vw":54.368134},{"c":54.49,"h":54.49,"l":54.45,"n":21,"o":54.47,"t":"2026-10-16T17:25:00Z","v":1248,"vw":54.472353},{"c":54.545,"h":54.56,"l":54.473,"n":116,"o":54.473,"t":"2026-10-16T17:30:00Z","v":9503,"vw":54.520576},{"c":54.515,"h":54.561,"l":54.45,"n":73,"o":54.54,"t":"2026-10-16T17:35:00Z","v":5207,"vw":54.502185},{"c":54.59,"h":54.69,"l":54.48,"n":115,"o":54.51,"t":"2026-10-16T17:40:00Z","v":9037,"vw":54.596767},{"c":54.57,"h":54.59,"l":54.54,"n":40,"o":54.57,"t":"2026-10-16T17:45:00Z","v":1613,"vw":54.56},{"c":54.51,"h":54.5315,"l":54.48,"n":90,"o":54.5,"t":"2026-10-16T17:50:00Z","v":6195,"vw":54.500002},{"c":54.465,"h":54.51,"l":54.44,"n":200,"o":54.51,"t":"2026-10-16T17:55:00Z","v":6143,"vw":54.462356},{"c":54.34,"h":54.465,"l":54.29,"n":116,"o":54.465,"t":"2026-10-16T18:00:00Z","v":7510,"vw":54.360371},{"c":54.37,"h":54.37,"l":54.27,"n":76,"o":54.325,"t":"2026-10-16T18:05:00Z","v":7295,"vw":54.313958},{"c":54.345,"h":54.39,"l":54.31,"n":53,"o":54.32,"t":"2026-10-16T18:10:00Z","v":3696,"vw":54.33812},{"c":54.26,"h":54.38,"l":54.26,"n":122,"o":54.37,"t":"2026-10-16T18:15:00Z","v":15459,"vw":54.283},{"c":54.295,"h":54.3,"l":54.2124,"n":63,"o":54.23,"t":"2026-10-16T18:20:00Z","v":3587,"vw":54.25673},{"c":54.265,"h":54.3,"l":54.22,"n":98,"o":54.3,"t":"2026-10-16T18:25:00Z","v":7293,"vw":54.257375},{"c":54.275,"h":54.285,"l":54.1801,"n":107,"o":54.26,"t":"2026-10-16T18:30:00Z","v":8476,"vw":54.241314},{"c":54.27,"h":54.275,"l":54.2,"n":83,"o":54.275,"t":"2026-10-16T18:35:00Z","v":5796,"vw":54.242529},{"c":54.23,"h":54.31,"l":54.18,"n":118,"o":54.29,"t":"2026-10-16T18:40:00Z","v":8693,"vw":54.2529},{"c":54.17,"h":54.22,"l":54.15,"n":148,"o":54.22,"t":"2026-10-16T18:45:00Z","v":8191,"vw":54.180593},{"c":54.0977,"h":54.2,"l":54.0977,"n":120,"o":54.2,"t":"2026-10-16T18:50:00Z","v":7025,"vw":54.134703},{"c":54.13,"h":54.13,"l":54.06,"n":40,"o":54.09,"t":"2026-10-16T18:55:00Z","v":3306,"vw":54.08799},{"c":54.08,"h":54.18,"l":54.06,"n":131,"o":54.165,"t":"2026-10-16T19:00:00Z","v":20181,"vw":54.114201},{"c":53.98,"h":54.1,"l":53.945,"n":384,"o":54.08,"t":"2026-10-16T19:05:00Z","v":44697,"vw":54.030247},{"c":54.18,"h":54.22,"l":54,"n":166,"o":54,"t":"2026-10-16T19:10:00Z","v":30525,"vw":54.140941},{"c":54.15,"h":54.22,"l":54.11,"n":100,"o":54.19,"t":"2026-10-16T19:15:00Z","v":11289,"vw":54.169818},{"c":54.21,"h":54.21,"l":54.15,"n":144,"o":54.15,"t":"2026-10-16T19:20:00Z","v":28009,"vw":54.18535},{"c":54.22,"h":54.235,"l":54.2,"n":94,"o":54.21,"t":"2026-10-16T19:25:00Z","v":13425,"vw":54.213702},{"c":54.16,"h":54.2799,"l":54.1205,"n":172,"o":54.225,"t":"2026-10-16T19:30:00Z","v":19367,"vw":54.208271},{"c":54.15,"h":54.225,"l":54.08,"n":349,"o":54.185,"t":"2026-10-16T19:35:00Z","v":40875,"vw":54.123741},{"c":54.015,"h":54.16,"l":54.01,"n":239,"o":54.145,"t":"2026-10-16T19:40:00Z","v":28505,"vw":54.087428},{"c":54.04,"h":54.04,"l":54,"n":180,"o":54.015,"t":"2026-10-16T19:45:00Z","v":18287,"vw":54.019077},{"c":54.15,"h":54.175,"l":54.04,"n":280,"o":54.04,"t":"2026-10-16T19:50:00Z","v":30153,"vw":54.107565},{"c":54.23,"h":54.31,"l":54.13,"n":520,"o":54.14,"t":"2026-10-16T19:55:00Z","v":50712,"vw":54.227037},{"c":54.23,"h":54.23,"l":54.23,"n":11,"o":54.23,"t":"2026-10-16T20:00:00Z","v":12316,"vw":54.23},{"c":53.32,"h":54.14,"l":53.32,"n":79,"o":54.14,"t":"2026-10-16T20:05:00Z","v":5423,"vw":53.621237},{"c":53.96,"h":53.96,"l":53.9,"n":12,"o":53.9,"t":"2026-10-16T20:10:00Z","v":1070,"vw":53.912667},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-10-16T20:15:00Z","v":321,"vw":53.9},{"c":54,"h":54,"l":54,"n":8,"o":54,"t":"2026-10-16T23:45:00Z","v":201,"vw":54},{"c":53.793,"h":53.793,"l":53.793,"n":1,"o":53.793,"t":"2026-10-16T23:55:00Z","v":133,"vw":53.793},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-19T09:40:00Z","v":180,"vw":53},{"c":54.06,"h":54.06,"l":54.06,"n":2,"o":54.06,"t":"2026-10-19T09:55:00Z","v":101,"vw":54.06},{"c":54.06,"h":54.06,"l":54.06,"n":3,"o":54.06,"t":"2026-10-19T10:00:00Z","v":375,"vw":54.06},{"c":54.14,"h":54.14,"l":54.14,"n":1,"o":54.14,"t":"2026-10-19T12:30:00Z","v":170,"vw":54.14},{"c":53.845,"h":54.29,"l":53.84,"n":430,"o":54.145,"t":"2026-10-19T13:30:00Z","v":33177,"vw":54.092801},{"c":53.82,"h":53.9411,"l":53.81,"n":216,"o":53.91,"t":"2026-10-19T13:35:00Z","v":14184,"vw":53.856116},{"c":53.78,"h":53.89,"l":53.765,"n":242,"o":53.84,"t":"2026-10-19T13:40:00Z","v":14637,"vw":53.798014},{"c":53.775,"h":53.93,"l":53.71,"n":225,"o":53.78,"t":"2026-10-19T13:45:00Z","v":17838,"vw":53.774714},{"c":53.74,"h":53.84,"l":53.69,"n":87,"o":53.815,"t":"2026-10-19T13:50:00Z","v":4735,"vw":53.741674},{"c":53.7,"h":53.8099,"l":53.675,"n":103,"o":53.715,"t":"2026-10-19T13:55:00Z","v":9920,"vw":53.716749},{"c":53.43,"h":53.74,"l":53.42,"n":255,"o":53.74,"t":"2026-10-19T14:00:00Z","v":21393,"vw":53.558215},{"c":53.43,"h":53.48,"l":53.42,"n":170,"o":53.425,"t":"2026-10-19T14:05:00Z","v":13744,"vw":53.448845},{"c":53.605,"h":53.605,"l":53.38,"n":263,"o":53.41,"t":"2026-10-19T14:10:00Z","v":21755,"vw":53.471037},{"c":53.78,"h":53.825,"l":53.6,"n":186,"o":53.61,"t":"2026-10-19T14:15:00Z","v":10511,"vw":53.709412},{"c":53.6798,"h":53.8199,"l":53.66,"n":84,"o":53.77,"t":"2026-10-19T14:20:00Z","v":6161,"vw":53.7221},{"c":53.69,"h":53.77,"l":53.67,"n":85,"o":53.7,"t":"2026-10-19T14:25:00Z","v":9270,"vw":53.722642},{"c":53.53,"h":53.759,"l":53.53,"n":85,"o":53.759,"t":"2026-10-19T14:30:00Z","v":8967,"vw":53.590946},{"c":53.52,"h":53.61,"l":53.51,"n":115,"o":53.6,"t":"2026-10-19T14:35:00Z","v":9040,"vw":53.55313},{"c":53.655,"h":53.655,"l":53.53,"n":61,"o":53.55,"t":"2026-10-19T14:40:00Z","v":8300,"vw":53.589077},{"c":53.61,"h":53.725,"l":53.59,"n":168,"o":53.63,"t":"2026-10-19T14:45:00Z","v":16998,"vw":53.663401},{"c":53.56,"h":53.635,"l":53.56,"n":118,"o":53.61,"t":"2026-10-19T14:50:00Z","v":6909,"vw":53.589204},{"c":53.59,"h":53.645,"l":53.56,"n":81,"o":53.56,"t":"2026-10-19T14:55:00Z","v":5446,"vw":53.602691},{"c":53.625,"h":53.63,"l":53.56,"n":118,"o":53.62,"t":"2026-10-19T15:00:00Z","v":13855,"vw":53.604504},{"c":53.64,"h":53.64,"l":53.5879,"n":56,"o":53.62,"t":"2026-10-19T15:05:00Z","v":2938,"vw":53.615226},{"c":53.68,"h":53.725,"l":53.65,"n":85,"o":53.65,"t":"2026-10-19T15:10:00Z","v":8005,"vw":53.687469},{"c":53.74,"h":53.74,"l":53.68,"n":78,"o":53.72,"t":"2026-10-19T15:15:00Z","v":4773,"vw":53.694656},{"c":53.79,"h":53.79,"l":53.71,"n":65,"o":53.71,"t":"2026-10-19T15:20:00Z","v":4203,"vw":53.759735},{"c":53.845,"h":53.86,"l":53.775,"n":89,"o":53.78,"t":"2026-10-19T15:25:00Z","v":8183,"vw":53.824659},{"c":53.84,"h":53.84,"l":53.81,"n":54,"o":53.82,"t":"2026-10-19T15:30:00Z","v":2594,"vw":53.819837},{"c":53.89,"h":53.89,"l":53.83,"n":63,"o":53.8711,"t":"2026-10-19T15:35:00Z","v":5027,"vw":53.866731},{"c":53.8,"h":53.8999,"l":53.8,"n":42,"o":53.83,"t":"2026-10-19T15:40:00Z","v":2712,"vw":53.840505},{"c":53.791,"h":53.82,"l":53.75,"n":52,"o":53.795,"t":"2026-10-19T15:45:00Z","v":5700,"vw":53.795929},{"c":53.83,"h":53.83,"l":53.815,"n":11,"o":53.815,"t":"2026-10-19T15:50:00Z","v":1321,"vw":53.816607},{"c":53.775,"h":53.84,"l":53.75,"n":42,"o":53.816,"t":"2026-10-19T15:55:00Z","v":2483,"vw":53.815203},{"c":53.585,"h":53.76,"l":53.585,"n":80,"o":53.76,"t":"2026-10-19T16:00:00Z","v":3654,"vw":53.656229},{"c":53.59,"h":53.6405,"l":53.56,"n":67,"o":53.62,"t":"2026-10-19T16:05:00Z","v":4157,"vw":53.584773},{"c":53.625,"h":53.625,"l":53.625,"n":15,"o":53.625,"t":"2026-10-19T16:10:00Z","v":335,"vw":53.625},{"c":53.59,"h":53.645,"l":53.59,"n":29,"o":53.6001,"t":"2026-10-19T16:15:00Z","v":2334,"vw":53.625016},{"c":53.5301,"h":53.58,"l":53.52,"n":48,"o":53.55,"t":"2026-10-19T16:20:00Z","v":4271,"vw":53.545896},{"c":53.59,"h":53.59,"l":53.52,"n":43,"o":53.55,"t":"2026-10-19T16:25:00Z","v":2116,"vw":53.541824},{"c":53.52,"h":53.56,"l":53.51,"n":71,"o":53.55,"t":"2026-10-19T16:30:00Z","v":4156,"vw":53.528094},{"c":53.62,"h":53.62,"l":53.58,"n":9,"o":53.58,"t":"2026-10-19T16:35:00Z","v":418,"vw":53.6},{"c":53.61,"h":53.61,"l":53.55,"n":22,"o":53.55,"t":"2026-10-19T16:40:00Z","v":1498,"vw":53.59},{"c":53.54,"h":53.59,"l":53.54,"n":64,"o":53.55,"t":"2026-10-19T16:45:00Z","v":4124,"vw":53.569711},{"c":53.53,"h":53.55,"l":53.53,"n":41,"o":53.54,"t":"2026-10-19T16:50:00Z","v":1640,"vw":53.53764},{"c":53.49,"h":53.54,"l":53.49,"n":60,"o":53.54,"t":"2026-10-19T16:55:00Z","v":10169,"vw":53.528498},{"c":53.475,"h":53.51,"l":53.45,"n":73,"o":53.48,"t":"2026-10-19T17:00:00Z","v":4697,"vw":53.477561},{"c":53.43,"h":53.52,"l":53.43,"n":85,"o":53.475,"t":"2026-10-19T17:05:00Z","v":6572,"vw":53.488706},{"c":53.48,"h":53.5043,"l":53.3601,"n":39,"o":53.3601,"t":"2026-10-19T17:10:00Z","v":1506,"vw":53.46525},{"c":53.48,"h":53.51,"l":53.475,"n":32,"o":53.475,"t":"2026-10-19T17:15:00Z","v":3778,"vw":53.48119},{"c":53.4401,"h":53.47,"l":53.4401,"n":25,"o":53.45,"t":"2026-10-19T17:20:00Z","v":1731,"vw":53.449646},{"c":53.52,"h":53.53,"l":53.44,"n":40,"o":53.44,"t":"2026-10-19T17:25:00Z","v":1495,"vw":53.507532},{"c":53.52,"h":53.52,"l":53.5,"n":41,"o":53.51,"t":"2026-10-19T17:30:00Z","v":2458,"vw":53.508502},{"c":53.5449,"h":53.5449,"l":53.515,"n":20,"o":53.515,"t":"2026-10-19T17:35:00Z","v":785,"vw":53.528864},{"c":53.5,"h":53.53,"l":53.48,"n":50,"o":53.48,"t":"2026-10-19T17:40:00Z","v":2651,"vw":53.505199},{"c":53.41,"h":53.505,"l":53.38,"n":102,"o":53.505,"t":"2026-10-19T17:45:00Z","v":5518,"vw":53.47547},{"c":53.3725,"h":53.42,"l":53.35,"n":207,"o":53.4,"t":"2026-10-19T17:50:00Z","v":3044,"vw":53.368195},{"c":53.42,"h":53.42,"l":53.37,"n":43,"o":53.39,"t":"2026-10-19T17:55:00Z","v":3512,"vw":53.376279},{"c":53.415,"h":53.465,"l":53.4101,"n":42,"o":53.42,"t":"2026-10-19T18:00:00Z","v":1713,"vw":53.438549},{"c":53.435,"h":53.47,"l":53.41,"n":34,"o":53.41,"t":"2026-10-19T18:05:00Z","v":4345,"vw":53.439584},{"c":53.45,"h":53.47,"l":53.43,"n":59,"o":53.47,"t":"2026-10-19T18:10:00Z","v":4719,"vw":53.458617},{"c":53.47,"h":53.5,"l":53.45,"n":43,"o":53.45,"t":"2026-10-19T18:15:00Z","v":1596,"vw":53.476031},{"c":53.425,"h":53.46,"l":53.4225,"n":11,"o":53.46,"t":"2026-10-19T18:20:00Z","v":779,"vw":53.440007},{"c":53.36,"h":53.385,"l":53.33,"n":60,"o":53.385,"t":"2026-10-19T18:25:00Z","v":4865,"vw":53.356395},{"c":53.34,"h":53.38,"l":53.31,"n":44,"o":53.36,"t":"2026-10-19T18:30:00Z","v":49619,"vw":53.313684},{"c":53.39,"h":53.39,"l":53.3,"n":269,"o":53.3,"t":"2026-10-19T18:35:00Z","v":19194,"vw":53.341835},{"c":53.41,"h":53.41,"l":53.38,"n":63,"o":53.39,"t":"2026-10-19T18:40:00Z","v":6144,"vw":53.393504},{"c":53.46,"h":53.485,"l":53.44,"n":75,"o":53.44,"t":"2026-10-19T18:45:00Z","v":5513,"vw":53.47109},{"c":53.44,"h":53.47,"l":53.44,"n":56,"o":53.46,"t":"2026-10-19T18:50:00Z","v":4385,"vw":53.450188},{"c":53.41,"h":53.46,"l":53.41,"n":208,"o":53.445,"t":"2026-10-19T18:55:00Z","v":17990,"vw":53.446058},{"c":53.405,"h":53.45,"l":53.4,"n":339,"o":53.41,"t":"2026-10-19T19:00:00Z","v":37057,"vw":53.432743},{"c":53.3,"h":53.41,"l":53.3,"n":86,"o":53.38,"t":"2026-10-19T19:05:00Z","v":5448,"vw":53.379006},{"c":53.34,"h":53.34,"l":53.29,"n":45,"o":53.335,"t":"2026-10-19T19:10:00Z","v":2275,"vw":53.307722},{"c":53.38,"h":53.39,"l":53.32,"n":66,"o":53.34,"t":"2026-10-19T19:15:00Z","v":5253,"vw":53.352663},{"c":53.4701,"h":53.51,"l":53.4,"n":207,"o":53.4099,"t":"2026-10-19T19:20:00Z","v":25129,"vw":53.440238},{"c":53.43,"h":53.515,"l":53.43,"n":69,"o":53.5,"t":"2026-10-19T19:25:00Z","v":5816,"vw":53.470157},{"c":53.45,"h":53.48,"l":53.423,"n":92,"o":53.455,"t":"2026-10-19T19:30:00Z","v":9644,"vw":53.452358},{"c":53.47,"h":53.485,"l":53.45,"n":163,"o":53.465,"t":"2026-10-19T19:35:00Z","v":17707,"vw":53.471461},{"c":53.42,"h":53.485,"l":53.42,"n":257,"o":53.47,"t":"2026-10-19T19:40:00Z","v":11121,"vw":53.447733},{"c":53.4,"h":53.435,"l":53.39,"n":104,"o":53.42,"t":"2026-10-19T19:45:00Z","v":5730,"vw":53.415659},{"c":53.35,"h":53.39,"l":53.3,"n":208,"o":53.39,"t":"2026-10-19T19:50:00Z","v":17848,"vw":53.360372},{"c":53.34,"h":53.34,"l":53.26,"n":668,"o":53.33,"t":"2026-10-19T19:55:00Z","v":44724,"vw":53.314005},{"c":53.36,"h":53.36,"l":53.36,"n":11,"o":53.36,"t":"2026-10-19T20:00:00Z","v":15577,"vw":53.36},{"c":53.41,"h":53.41,"l":53.41,"n":7,"o":53.41,"t":"2026-10-20T08:00:00Z","v":432,"vw":53.41},{"c":53.37,"h":53.37,"l":53.36,"n":3,"o":53.36,"t":"2026-10-20T09:15:00Z","v":201,"vw":53.365},{"c":53.32,"h":53.32,"l":53.32,"n":1,"o":53.32,"t":"2026-10-20T10:55:00Z","v":100,"vw":53.32},{"c":53.31,"h":53.32,"l":53.31,"n":4,"o":53.32,"t":"2026-10-20T11:50:00Z","v":940,"vw":53.318482},{"c":53.18,"h":53.18,"l":53.18,"n":3,"o":53.18,"t":"2026-10-20T12:10:00Z","v":200,"vw":53.18},{"c":53.28,"h":53.3222,"l":53.12,"n":273,"o":53.3,"t":"2026-10-20T13:30:00Z","v":38765,"vw":53.27704},{"c":53.58,"h":53.59,"l":53.23,"n":194,"o":53.26,"t":"2026-10-20T13:35:00Z","v":15293,"vw":53.454785},{"c":53.465,"h":53.57,"l":53.37,"n":467,"o":53.54,"t":"2026-10-20T13:40:00Z","v":26414,"vw":53.516258},{"c":53.5,"h":53.52,"l":53.37,"n":69,"o":53.4,"t":"2026-10-20T13:45:00Z","v":6279,"vw":53.473945},{"c":53.6,"h":53.6,"l":53.49,"n":78,"o":53.53,"t":"2026-10-20T13:50:00Z","v":3307,"vw":53.539213},{"c":53.735,"h":53.75,"l":53.61,"n":125,"o":53.65,"t":"2026-10-20T13:55:00Z","v":11679,"vw":53.680729},{"c":53.73,"h":53.82,"l":53.6789,"n":516,"o":53.72,"t":"2026-10-20T14:00:00Z","v":52815,"vw":53.761948},{"c":53.92,"h":54,"l":53.76,"n":403,"o":53.76,"t":"2026-10-20T14:05:00Z","v":36538,"vw":53.90782},{"c":53.99,"h":53.99,"l":53.86,"n":72,"o":53.9,"t":"2026-10-20T14:10:00Z","v":3055,"vw":53.910444},{"c":54.23,"h":54.25,"l":53.99,"n":307,"o":53.99,"t":"2026-10-20T14:15:00Z","v":27278,"vw":54.129428},{"c":54.4,"h":54.42,"l":54.2,"n":100,"o":54.2,"t":"2026-10-20T14:20:00Z","v":7549,"vw":54.347314},{"c":54.745,"h":54.8,"l":54.32,"n":482,"o":54.425,"t":"2026-10-20T14:25:00Z","v":59295,"vw":54.678074},{"c":54.545,"h":54.78,"l":54.54,"n":173,"o":54.745,"t":"2026-10-20T14:30:00Z","v":15850,"vw":54.700025},{"c":54.56,"h":54.61,"l":54.5201,"n":66,"o":54.545,"t":"2026-10-20T14:35:00Z","v":10595,"vw":54.564481},{"c":54.72,"h":54.78,"l":54.56,"n":256,"o":54.56,"t":"2026-10-20T14:40:00Z","v":32969,"vw":54.638536},{"c":54.52,"h":54.7472,"l":54.52,"n":109,"o":54.6501,"t":"2026-10-20T14:45:00Z","v":6736,"vw":54.622265},{"c":54.5825,"h":54.6,"l":54.39,"n":52,"o":54.535,"t":"2026-10-20T14:50:00Z","v":6539,"vw":54.454449},{"c":54.59,"h":54.68,"l":54.5533,"n":217,"o":54.57,"t":"2026-10-20T14:55:00Z","v":18933,"vw":54.621855},{"c":54.44,"h":54.5741,"l":54.4234,"n":145,"o":54.57,"t":"2026-10-20T15:00:00Z","v":13365,"vw":54.493064},{"c":54.49,"h":54.54,"l":54.485,"n":42,"o":54.53,"t":"2026-10-20T15:05:00Z","v":1483,"vw":54.524808},{"c":54.19,"h":54.48,"l":54.19,"n":114,"o":54.48,"t":"2026-10-20T15:10:00Z","v":7933,"vw":54.338125},{"c":54.3,"h":54.3,"l":54.24,"n":39,"o":54.275,"t":"2026-10-20T15:15:00Z","v":2140,"vw":54.274436},{"c":54.22,"h":54.345,"l":54.22,"n":41,"o":54.345,"t":"2026-10-20T15:20:00Z","v":2424,"vw":54.266944},{"c":54.25,"h":54.28,"l":54.195,"n":60,"o":54.25,"t":"2026-10-20T15:25:00Z","v":4661,"vw":54.249418},{"c":54.155,"h":54.25,"l":54.09,"n":85,"o":54.25,"t":"2026-10-20T15:30:00Z","v":4397,"vw":54.134992},{"c":54.18,"h":54.22,"l":54.09,"n":95,"o":54.185,"t":"2026-10-20T15:35:00Z","v":9350,"vw":54.152715},{"c":54.14,"h":54.14,"l":54.14,"n":1,"o":54.14,"t":"2026-10-20T15:40:00Z","v":100,"vw":54.14},{"c":54.23,"h":54.23,"l":54.145,"n":188,"o":54.23,"t":"2026-10-20T15:45:00Z","v":19713,"vw":54.193263},{"c":54.24,"h":54.29,"l":54.24,"n":46,"o":54.25,"t":"2026-10-20T15:50:00Z","v":5470,"vw":54.267019},{"c":54.29,"h":54.33,"l":54.215,"n":32,"o":54.33,"t":"2026-10-20T15:55:00Z","v":1680,"vw":54.287407},{"c":54.24,"h":54.26,"l":54.2,"n":35,"o":54.24,"t":"2026-10-20T16:00:00Z","v":1546,"vw":54.235312},{"c":54.245,"h":54.25,"l":54.18,"n":84,"o":54.21,"t":"2026-10-20T16:05:00Z","v":9753,"vw":54.211926},{"c":54.2299,"h":54.23,"l":54.1763,"n":84,"o":54.2278,"t":"2026-10-20T16:10:00Z","v":10682,"vw":54.218861},{"c":54.13,"h":54.23,"l":54.13,"n":151,"o":54.23,"t":"2026-10-20T16:15:00Z","v":18177,"vw":54.185414},{"c":54.1584,"h":54.1584,"l":54.03,"n":71,"o":54.12,"t":"2026-10-20T16:20:00Z","v":8690,"vw":54.061859},{"c":54.29,"h":54.3,"l":54.25,"n":18,"o":54.25,"t":"2026-10-20T16:25:00Z","v":3751,"vw":54.265975},{"c":54.3,"h":54.32,"l":54.29,"n":20,"o":54.305,"t":"2026-10-20T16:30:00Z","v":2905,"vw":54.303174},{"c":54.31,"h":54.3699,"l":54.25,"n":31,"o":54.25,"t":"2026-10-20T16:35:00Z","v":2258,"vw":54.303279},{"c":54.28,"h":54.36,"l":54.28,"n":42,"o":54.3,"t":"2026-10-20T16:40:00Z","v":1822,"vw":54.303752},{"c":54.31,"h":54.31,"l":54.27,"n":28,"o":54.275,"t":"2026-10-20T16:45:00Z","v":1549,"vw":54.291585},{"c":54.27,"h":54.27,"l":54.27,"n":10,"o":54.27,"t":"2026-10-20T16:50:00Z","v":339,"vw":54.27},{"c":54.205,"h":54.275,"l":54.1696,"n":40,"o":54.275,"t":"2026-10-20T16:55:00Z","v":4100,"vw":54.229858},{"c":54.085,"h":54.16,"l":54.085,"n":30,"o":54.16,"t":"2026-10-20T17:00:00Z","v":965,"vw":54.130232},{"c":54.135,"h":54.15,"l":54.12,"n":47,"o":54.12,"t":"2026-10-20T17:05:00Z","v":4311,"vw":54.132437},{"c":54.22,"h":54.22,"l":54.11,"n":9,"o":54.11,"t":"2026-10-20T17:10:00Z","v":815,"vw":54.150688},{"c":54.23,"h":54.24,"l":54.21,"n":42,"o":54.21,"t":"2026-10-20T17:15:00Z","v":2335,"vw":54.225055},{"c":54.27,"h":54.28,"l":54.25,"n":34,"o":54.25,"t":"2026-10-20T17:20:00Z","v":1056,"vw":54.267477},{"c":54.27,"h":54.27,"l":54.22,"n":39,"o":54.265,"t":"2026-10-20T17:25:00Z","v":2353,"vw":54.251718},{"c":54.255,"h":54.3,"l":54.24,"n":75,"o":54.25,"t":"2026-10-20T17:30:00Z","v":5067,"vw":54.252628},{"c":54.265,"h":54.265,"l":54.22,"n":17,"o":54.26,"t":"2026-10-20T17:35:00Z","v":1237,"vw":54.247239},{"c":54.22,"h":54.28,"l":54.22,"n":34,"o":54.27,"t":"2026-10-20T17:40:00Z","v":2838,"vw":54.243579},{"c":54.24,"h":54.325,"l":54.22,"n":78,"o":54.26,"t":"2026-10-20T17:45:00Z","v":5850,"vw":54.265015},{"c":54.25,"h":54.32,"l":54.24,"n":122,"o":54.24,"t":"2026-10-20T17:50:00Z","v":956,"vw":54.259058},{"c":54.26,"h":54.32,"l":54.26,"n":10,"o":54.32,"t":"2026-10-20T17:55:00Z","v":817,"vw":54.268412},{"c":54.27,"h":54.3286,"l":54.27,"n":24,"o":54.3286,"t":"2026-10-20T18:00:00Z","v":1634,"vw":54.291541},{"c":54.26,"h":54.32,"l":54.23,"n":93,"o":54.285,"t":"2026-10-20T18:05:00Z","v":12967,"vw":54.261527},{"c":54.32,"h":54.32,"l":54.25,"n":52,"o":54.25,"t":"2026-10-20T18:10:00Z","v":4328,"vw":54.270862},{"c":54.2501,"h":54.335,"l":54.2501,"n":23,"o":54.335,"t":"2026-10-20T18:15:00Z","v":1383,"vw":54.293695},{"c":54.2009,"h":54.27,"l":54.2009,"n":28,"o":54.26,"t":"2026-10-20T18:20:00Z","v":859,"vw":54.246647},{"c":54.2394,"h":54.2436,"l":54.2,"n":20,"o":54.22,"t":"2026-10-20T18:25:00Z","v":1400,"vw":54.223153},{"c":54.1601,"h":54.22,"l":54.12,"n":77,"o":54.22,"t":"2026-10-20T18:30:00Z","v":10559,"vw":54.187119},{"c":54.0501,"h":54.1471,"l":54.04,"n":46,"o":54.1471,"t":"2026-10-20T18:35:00Z","v":4949,"vw":54.09504},{"c":54.06,"h":54.1231,"l":54.06,"n":40,"o":54.115,"t":"2026-10-20T18:40:00Z","v":3163,"vw":54.071012},{"c":54.1,"h":54.16,"l":54.0776,"n":28,"o":54.0776,"t":"2026-10-20T18:45:00Z","v":1339,"vw":54.107396},{"c":54.101,"h":54.101,"l":54.101,"n":4,"o":54.101,"t":"2026-10-20T18:50:00Z","v":129,"vw":54.101},{"c":54.11,"h":54.16,"l":54.101,"n":36,"o":54.13,"t":"2026-10-20T18:55:00Z","v":1696,"vw":54.123389},{"c":54.14,"h":54.2,"l":54.13,"n":54,"o":54.18,"t":"2026-10-20T19:00:00Z","v":3597,"vw":54.151464},{"c":54.17,"h":54.17,"l":54.14,"n":12,"o":54.15,"t":"2026-10-20T19:05:00Z","v":977,"vw":54.153404},{"c":54.14,"h":54.2,"l":54.14,"n":66,"o":54.14,"t":"2026-10-20T19:10:00Z","v":3013,"vw":54.156938},{"c":54.18,"h":54.18,"l":54.12,"n":27,"o":54.12,"t":"2026-10-20T19:15:00Z","v":2567,"vw":54.155201},{"c":54.13,"h":54.15,"l":54.1,"n":60,"o":54.14,"t":"2026-10-20T19:20:00Z","v":3432,"vw":54.124424},{"c":54.2,"h":54.2,"l":54.175,"n":11,"o":54.175,"t":"2026-10-20T19:25:00Z","v":372,"vw":54.1875},{"c":54.1204,"h":54.2,"l":54.1204,"n":40,"o":54.2,"t":"2026-10-20T19:30:00Z","v":3586,"vw":54.163976},{"c":54.1023,"h":54.1699,"l":54.07,"n":57,"o":54.1699,"t":"2026-10-20T19:35:00Z","v":5371,"vw":54.102635},{"c":54.16,"h":54.17,"l":54.105,"n":66,"o":54.105,"t":"2026-10-20T19:40:00Z","v":4492,"vw":54.138873},{"c":54.105,"h":54.17,"l":54.1,"n":98,"o":54.17,"t":"2026-10-20T19:45:00Z","v":4775,"vw":54.120878},{"c":54.06,"h":54.11,"l":54.02,"n":229,"o":54.09,"t":"2026-10-20T19:50:00Z","v":21045,"vw":54.060395},{"c":54.1,"h":54.11,"l":53.94,"n":407,"o":54.02,"t":"2026-10-20T19:55:00Z","v":36463,"vw":54.021196},{"c":54.06,"h":54.06,"l":54.06,"n":9,"o":54.06,"t":"2026-10-20T20:00:00Z","v":26505,"vw":54.06},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-20T21:00:00Z","v":100,"vw":54.1},{"c":54.4267,"h":54.4267,"l":54.4267,"n":1,"o":54.4267,"t":"2026-10-20T23:50:00Z","v":100,"vw":54.4267},{"c":54.21,"h":54.21,"l":54.1,"n":14,"o":54.1,"t":"2026-10-21T08:00:00Z","v":694,"vw":54.128519},{"c":53.44,"h":53.47,"l":53.43,"n":16,"o":53.47,"t":"2026-10-21T08:45:00Z","v":3154,"vw":53.44129},{"c":53.44,"h":53.44,"l":53.43,"n":10,"o":53.43,"t":"2026-10-21T09:10:00Z","v":1525,"vw":53.438514},{"c":53.87,"h":53.88,"l":53.87,"n":7,"o":53.88,"t":"2026-10-21T11:15:00Z","v":5300,"vw":53.878302},{"c":53.9395,"h":53.94,"l":53.9395,"n":2,"o":53.94,"t":"2026-10-21T11:30:00Z","v":200,"vw":53.93975},{"c":53.95,"h":53.95,"l":53.95,"n":1,"o":53.95,"t":"2026-10-21T12:50:00Z","v":200,"vw":53.95},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-10-21T13:10:00Z","v":100,"vw":53.76},{"c":53.95,"h":53.96,"l":53.95,"n":187,"o":53.96,"t":"2026-10-21T13:15:00Z","v":443,"vw":53.955455},{"c":53.66,"h":54,"l":53.605,"n":279,"o":53.85,"t":"2026-10-21T13:30:00Z","v":38703,"vw":53.790173},{"c":53.8779,"h":53.8779,"l":53.65,"n":96,"o":53.71,"t":"2026-10-21T13:35:00Z","v":8898,"vw":53.715952},{"c":53.64,"h":53.8695,"l":53.64,"n":96,"o":53.8695,"t":"2026-10-21T13:40:00Z","v":7801,"vw":53.830237},{"c":53.72,"h":53.9099,"l":53.72,"n":36,"o":53.85,"t":"2026-10-21T13:45:00Z","v":3323,"vw":53.789626},{"c":53.85,"h":53.9508,"l":53.82,"n":97,"o":53.83,"t":"2026-10-21T13:50:00Z","v":6168,"vw":53.90321},{"c":53.9,"h":53.92,"l":53.8226,"n":77,"o":53.835,"t":"2026-10-21T13:55:00Z","v":3804,"vw":53.860576},{"c":53.91,"h":53.9599,"l":53.8702,"n":70,"o":53.8702,"t":"2026-10-21T14:00:00Z","v":2866,"vw":53.900412},{"c":53.7975,"h":53.97,"l":53.72,"n":163,"o":53.92,"t":"2026-10-21T14:05:00Z","v":16658,"vw":53.830212},{"c":53.64,"h":53.81,"l":53.63,"n":687,"o":53.81,"t":"2026-10-21T14:10:00Z","v":94095,"vw":53.699295},{"c":53.47,"h":53.65,"l":53.4,"n":713,"o":53.62,"t":"2026-10-21T14:15:00Z","v":90943,"vw":53.535982},{"c":53.455,"h":53.475,"l":53.33,"n":357,"o":53.44,"t":"2026-10-21T14:20:00Z","v":28335,"vw":53.385867},{"c":53.46,"h":53.49,"l":53.41,"n":55,"o":53.46,"t":"2026-10-21T14:25:00Z","v":2961,"vw":53.459893},{"c":53.46,"h":53.52,"l":53.4001,"n":55,"o":53.47,"t":"2026-10-21T14:30:00Z","v":3326,"vw":53.479209},{"c":53.17,"h":53.45,"l":53.17,"n":540,"o":53.45,"t":"2026-10-21T14:35:00Z","v":68381,"vw":53.264738},{"c":52.99,"h":53.13,"l":52.89,"n":817,"o":53.1,"t":"2026-10-21T14:40:00Z","v":105517,"vw":52.984244},{"c":52.935,"h":52.9699,"l":52.85,"n":207,"o":52.9,"t":"2026-10-21T14:45:00Z","v":40140,"vw":52.921201},{"c":52.89,"h":53.03,"l":52.89,"n":176,"o":52.96,"t":"2026-10-21T14:50:00Z","v":16149,"vw":52.961737},{"c":52.92,"h":52.98,"l":52.8401,"n":70,"o":52.97,"t":"2026-10-21T14:55:00Z","v":4054,"vw":52.933294},{"c":52.87,"h":52.9301,"l":52.8074,"n":223,"o":52.9301,"t":"2026-10-21T15:00:00Z","v":19355,"vw":52.865173},{"c":52.96,"h":52.96,"l":52.85,"n":86,"o":52.88,"t":"2026-10-21T15:05:00Z","v":4566,"vw":52.91115},{"c":53.01,"h":53.01,"l":52.96,"n":67,"o":52.9689,"t":"2026-10-21T15:10:00Z","v":4197,"vw":52.981124},{"c":52.9601,"h":53.08,"l":52.9601,"n":138,"o":53.02,"t":"2026-10-21T15:15:00Z","v":14065,"vw":53.019915},{"c":52.99,"h":53.06,"l":52.95,"n":87,"o":53.01,"t":"2026-10-21T15:20:00Z","v":5836,"vw":53.008807},{"c":53.2,"h":53.2,"l":53.065,"n":57,"o":53.07,"t":"2026-10-21T15:25:00Z","v":2750,"vw":53.117524},{"c":53.25,"h":53.25,"l":53.13,"n":91,"o":53.2,"t":"2026-10-21T15:30:00Z","v":5124,"vw":53.209484},{"c":53.34,"h":53.39,"l":53.18,"n":133,"o":53.2,"t":"2026-10-21T15:35:00Z","v":7648,"vw":53.320349},{"c":53.3,"h":53.41,"l":53.3,"n":64,"o":53.365,"t":"2026-10-21T15:40:00Z","v":9694,"vw":53.391608},{"c":53.382,"h":53.388,"l":53.38,"n":23,"o":53.38,"t":"2026-10-21T15:45:00Z","v":1514,"vw":53.383555},{"c":53.3902,"h":53.4,"l":53.34,"n":32,"o":53.34,"t":"2026-10-21T15:50:00Z","v":1103,"vw":53.375675},{"c":53.42,"h":53.4335,"l":53.37,"n":47,"o":53.38,"t":"2026-10-21T15:55:00Z","v":3915,"vw":53.405326},{"c":53.36,"h":53.43,"l":53.36,"n":124,"o":53.4,"t":"2026-10-21T16:00:00Z","v":5461,"vw":53.416456},{"c":53.355,"h":53.38,"l":53.325,"n":66,"o":53.325,"t":"2026-10-21T16:05:00Z","v":4479,"vw":53.343835},{"c":53.31,"h":53.31,"l":53.1706,"n":56,"o":53.31,"t":"2026-10-21T16:10:00Z","v":9283,"vw":53.232334},{"c":53.325,"h":53.36,"l":53.3001,"n":33,"o":53.35,"t":"2026-10-21T16:15:00Z","v":3055,"vw":53.330546},{"c":53.335,"h":53.35,"l":53.3,"n":71,"o":53.325,"t":"2026-10-21T16:20:00Z","v":8450,"vw":53.324183},{"c":53.3,"h":53.35,"l":53.2701,"n":47,"o":53.335,"t":"2026-10-21T16:25:00Z","v":4099,"vw":53.311885},{"c":53.23,"h":53.35,"l":53.2,"n":95,"o":53.35,"t":"2026-10-21T16:30:00Z","v":89113,"vw":53.253603},{"c":53.51,"h":53.51,"l":53.165,"n":107,"o":53.21,"t":"2026-10-21T16:35:00Z","v":17689,"vw":53.31126},{"c":53.39,"h":53.54,"l":53.34,"n":159,"o":53.54,"t":"2026-10-21T16:40:00Z","v":18727,"vw":53.422637},{"c":53.42,"h":53.49,"l":53.33,"n":53,"o":53.4001,"t":"2026-10-21T16:45:00Z","v":3485,"vw":53.415789},{"c":53.45,"h":53.45,"l":53.4,"n":28,"o":53.41,"t":"2026-10-21T16:50:00Z","v":6028,"vw":53.420732},{"c":53.4,"h":53.4736,"l":53.39,"n":91,"o":53.43,"t":"2026-10-21T16:55:00Z","v":4327,"vw":53.415428},{"c":53.315,"h":53.375,"l":53.29,"n":68,"o":53.35,"t":"2026-10-21T17:00:00Z","v":11613,"vw":53.355795},{"c":53.38,"h":53.38,"l":53.29,"n":91,"o":53.33,"t":"2026-10-21T17:05:00Z","v":39915,"vw":53.370591},{"c":53.42,"h":53.42,"l":53.32,"n":23,"o":53.32,"t":"2026-10-21T17:10:00Z","v":1215,"vw":53.361031},{"c":53.42,"h":53.45,"l":53.41,"n":74,"o":53.425,"t":"2026-10-21T17:15:00Z","v":4568,"vw":53.42782},{"c":53.43,"h":53.45,"l":53.42,"n":42,"o":53.42,"t":"2026-10-21T17:20:00Z","v":1772,"vw":53.434835},{"c":53.45,"h":53.46,"l":53.43,"n":43,"o":53.44,"t":"2026-10-21T17:25:00Z","v":5815,"vw":53.446732},{"c":53.45,"h":53.48,"l":53.44,"n":78,"o":53.46,"t":"2026-10-21T17:30:00Z","v":3925,"vw":53.461633},{"c":53.44,"h":53.47,"l":53.42,"n":60,"o":53.44,"t":"2026-10-21T17:35:00Z","v":4228,"vw":53.439215},{"c":53.465,"h":53.52,"l":53.46,"n":70,"o":53.47,"t":"2026-10-21T17:40:00Z","v":6598,"vw":53.484226},{"c":53.43,"h":53.455,"l":53.42,"n":18,"o":53.435,"t":"2026-10-21T17:45:00Z","v":1247,"vw":53.437321},{"c":53.48,"h":53.48,"l":53.43,"n":18,"o":53.45,"t":"2026-10-21T17:50:00Z","v":643,"vw":53.456812},{"c":53.48,"h":53.505,"l":53.46,"n":71,"o":53.46,"t":"2026-10-21T17:55:00Z","v":12495,"vw":53.490176},{"c":53.5,"h":53.5,"l":53.49,"n":14,"o":53.49,"t":"2026-10-21T18:00:00Z","v":529,"vw":53.496},{"c":53.49,"h":53.53,"l":53.46,"n":60,"o":53.5,"t":"2026-10-21T18:05:00Z","v":2066,"vw":53.492164},{"c":53.485,"h":53.485,"l":53.47,"n":27,"o":53.47,"t":"2026-10-21T18:10:00Z","v":1492,"vw":53.47335},{"c":53.44,"h":53.53,"l":53.44,"n":81,"o":53.485,"t":"2026-10-21T18:15:00Z","v":7336,"vw":53.496956},{"c":53.4,"h":53.465,"l":53.36,"n":106,"o":53.46,"t":"2026-10-21T18:20:00Z","v":18905,"vw":53.42404},{"c":53.44,"h":53.44,"l":53.3601,"n":44,"o":53.3601,"t":"2026-10-21T18:25:00Z","v":4251,"vw":53.402443},{"c":53.455,"h":53.455,"l":53.3801,"n":52,"o":53.435,"t":"2026-10-21T18:30:00Z","v":2903,"vw":53.430513},{"c":53.46,"h":53.481,"l":53.45,"n":33,"o":53.45,"t":"2026-10-21T18:35:00Z","v":2834,"vw":53.472354},{"c":53.505,"h":53.52,"l":53.49,"n":68,"o":53.5,"t":"2026-10-21T18:40:00Z","v":11738,"vw":53.508756},{"c":53.37,"h":53.53,"l":53.37,"n":158,"o":53.505,"t":"2026-10-21T18:45:00Z","v":18494,"vw":53.406903},{"c":53.36,"h":53.38,"l":53.275,"n":69,"o":53.32,"t":"2026-10-21T18:50:00Z","v":7479,"vw":53.3149},{"c":53.203,"h":53.345,"l":53.175,"n":83,"o":53.345,"t":"2026-10-21T18:55:00Z","v":10938,"vw":53.206674},{"c":53.07,"h":53.17,"l":53.07,"n":66,"o":53.17,"t":"2026-10-21T19:00:00Z","v":5101,"vw":53.119446},{"c":53.18,"h":53.2,"l":53.08,"n":69,"o":53.12,"t":"2026-10-21T19:05:00Z","v":6380,"vw":53.129158},{"c":53.1799,"h":53.1799,"l":53.07,"n":88,"o":53.12,"t":"2026-10-21T19:10:00Z","v":6664,"vw":53.100183},{"c":53.25,"h":53.3999,"l":53.14,"n":77,"o":53.14,"t":"2026-10-21T19:15:00Z","v":6612,"vw":53.242654},{"c":53.25,"h":53.3,"l":53.15,"n":102,"o":53.15,"t":"2026-10-21T19:20:00Z","v":12526,"vw":53.253846},{"c":53.455,"h":53.455,"l":53.29,"n":118,"o":53.29,"t":"2026-10-21T19:25:00Z","v":19366,"vw":53.377136},{"c":53.43,"h":53.48,"l":53.41,"n":66,"o":53.45,"t":"2026-10-21T19:30:00Z","v":3604,"vw":53.429083},{"c":53.49,"h":53.5,"l":53.42,"n":63,"o":53.445,"t":"2026-10-21T19:35:00Z","v":5098,"vw":53.449171},{"c":53.43,"h":53.5,"l":53.43,"n":119,"o":53.5,"t":"2026-10-21T19:40:00Z","v":7033,"vw":53.473527},{"c":53.47,"h":53.54,"l":53.47,"n":198,"o":53.47,"t":"2026-10-21T19:45:00Z","v":13143,"vw":53.49423},{"c":53.435,"h":53.49,"l":53.36,"n":172,"o":53.48,"t":"2026-10-21T19:50:00Z","v":29712,"vw":53.438021},{"c":53.373,"h":53.51,"l":53.2849,"n":398,"o":53.4,"t":"2026-10-21T19:55:00Z","v":38636,"vw":53.375486},{"c":53.37,"h":53.37,"l":53.37,"n":10,"o":53.37,"t":"2026-10-21T20:00:00Z","v":19034,"vw":53.37},{"c":53.38,"h":53.38,"l":53.38,"n":4,"o":53.38,"t":"2026-10-21T21:35:00Z","v":431,"vw":53.38},{"c":53.1894,"h":53.1894,"l":53.1894,"n":2,"o":53.1894,"t":"2026-10-21T22:15:00Z","v":103,"vw":53.1894},{"c":53.59,"h":53.59,"l":53.59,"n":6,"o":53.59,"t":"2026-10-21T23:30:00Z","v":109,"vw":53.59},{"c":52.8,"h":52.8,"l":52.8,"n":13,"o":52.8,"t":"2026-10-22T08:00:00Z","v":176,"vw":52.8},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-22T08:30:00Z","v":125,"vw":52.62},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-22T09:00:00Z","v":100,"vw":52.2},{"c":52.2,"h":52.2,"l":52.2,"n":5,"o":52.2,"t":"2026-10-22T09:35:00Z","v":197,"vw":52.2},{"c":52.05,"h":52.06,"l":52.05,"n":74,"o":52.06,"t":"2026-10-22T09:45:00Z","v":3011,"vw":52.055263},{"c":52.2,"h":52.2,"l":52.19,"n":3,"o":52.19,"t":"2026-10-22T10:05:00Z","v":407,"vw":52.1975},{"c":53.22,"h":53.22,"l":53.22,"n":1,"o":53.22,"t":"2026-10-22T12:10:00Z","v":300,"vw":53.22},{"c":52.15,"h":52.18,"l":52.15,"n":9,"o":52.18,"t":"2026-10-22T12:45:00Z","v":1009,"vw":52.165},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-22T13:00:00Z","v":150,"vw":52},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-22T13:05:00Z","v":285,"vw":52},{"c":52,"h":52,"l":52,"n":5,"o":52,"t":"2026-10-22T13:25:00Z","v":535,"vw":52},{"c":52.23,"h":52.23,"l":51.85,"n":272,"o":51.9,"t":"2026-10-22T13:30:00Z","v":78864,"vw":52.006631},{"c":52.355,"h":52.375,"l":52.17,"n":176,"o":52.25,"t":"2026-10-22T13:35:00Z","v":10751,"vw":52.298386},{"c":52.0125,"h":52.31,"l":52.012,"n":163,"o":52.31,"t":"2026-10-22T13:40:00Z","v":9846,"vw":52.137633},{"c":52.11,"h":52.2,"l":51.87,"n":169,"o":52.01,"t":"2026-10-22T13:45:00Z","v":11984,"vw":51.929863},{"c":51.93,"h":52.105,"l":51.86,"n":267,"o":52.105,"t":"2026-10-22T13:50:00Z","v":50354,"vw":51.936224},{"c":52,"h":52.06,"l":51.86,"n":135,"o":51.925,"t":"2026-10-22T13:55:00Z","v":26719,"vw":51.937903},{"c":51.795,"h":52.06,"l":51.76,"n":447,"o":52.0363,"t":"2026-10-22T14:00:00Z","v":59292,"vw":51.904623},{"c":51.635,"h":51.77,"l":51.625,"n":348,"o":51.76,"t":"2026-10-22T14:05:00Z","v":38355,"vw":51.689035},{"c":51.63,"h":51.7299,"l":51.58,"n":316,"o":51.65,"t":"2026-10-22T14:10:00Z","v":36242,"vw":51.660607},{"c":51.67,"h":51.71,"l":51.58,"n":141,"o":51.64,"t":"2026-10-22T14:15:00Z","v":21163,"vw":51.628534},{"c":51.64,"h":51.695,"l":51.625,"n":104,"o":51.67,"t":"2026-10-22T14:20:00Z","v":8407,"vw":51.671568},{"c":51.48,"h":51.595,"l":51.45,"n":217,"o":51.595,"t":"2026-10-22T14:25:00Z","v":20404,"vw":51.511182},{"c":51.45,"h":51.47,"l":51.41,"n":154,"o":51.45,"t":"2026-10-22T14:30:00Z","v":13119,"vw":51.438916},{"c":51.3588,"h":51.435,"l":51.315,"n":159,"o":51.435,"t":"2026-10-22T14:35:00Z","v":5790,"vw":51.382482},{"c":51.58,"h":51.58,"l":51.44,"n":78,"o":51.44,"t":"2026-10-22T14:40:00Z","v":4125,"vw":51.502337},{"c":51.45,"h":51.6099,"l":51.42,"n":64,"o":51.6099,"t":"2026-10-22T14:45:00Z","v":3494,"vw":51.495106},{"c":51.45,"h":51.52,"l":51.4,"n":102,"o":51.47,"t":"2026-10-22T14:50:00Z","v":3085,"vw":51.453016},{"c":51.465,"h":51.48,"l":51.35,"n":92,"o":51.44,"t":"2026-10-22T14:55:00Z","v":3740,"vw":51.425115},{"c":51.39,"h":51.45,"l":51.37,"n":85,"o":51.435,"t":"2026-10-22T15:00:00Z","v":9039,"vw":51.410087},{"c":51.36,"h":51.4,"l":51.305,"n":91,"o":51.4,"t":"2026-10-22T15:05:00Z","v":3746,"vw":51.364782},{"c":51.325,"h":51.37,"l":51.255,"n":295,"o":51.325,"t":"2026-10-22T15:10:00Z","v":30099,"vw":51.316351},{"c":51.47,"h":51.55,"l":51.32,"n":95,"o":51.345,"t":"2026-10-22T15:15:00Z","v":13390,"vw":51.513152},{"c":51.6382,"h":51.69,"l":51.5,"n":309,"o":51.52,"t":"2026-10-22T15:20:00Z","v":33542,"vw":51.60607},{"c":51.67,"h":51.71,"l":51.61,"n":110,"o":51.64,"t":"2026-10-22T15:25:00Z","v":8040,"vw":51.656601},{"c":51.57,"h":51.65,"l":51.55,"n":211,"o":51.64,"t":"2026-10-22T15:30:00Z","v":36905,"vw":51.609415},{"c":51.705,"h":51.75,"l":51.58,"n":152,"o":51.58,"t":"2026-10-22T15:35:00Z","v":9040,"vw":51.681401},{"c":51.62,"h":51.765,"l":51.5001,"n":104,"o":51.7,"t":"2026-10-22T15:40:00Z","v":8441,"vw":51.650912},{"c":51.68,"h":51.7,"l":51.655,"n":40,"o":51.665,"t":"2026-10-22T15:45:00Z","v":2191,"vw":51.675389},{"c":51.755,"h":51.95,"l":51.72,"n":370,"o":51.78,"t":"2026-10-22T15:50:00Z","v":300954,"vw":51.732333},{"c":51.84,"h":51.95,"l":51.785,"n":124,"o":51.88,"t":"2026-10-22T15:55:00Z","v":12961,"vw":51.890865},{"c":51.85,"h":51.9699,"l":51.84,"n":64,"o":51.895,"t":"2026-10-22T16:00:00Z","v":2760,"vw":51.864787},{"c":51.9,"h":51.9,"l":51.81,"n":76,"o":51.84,"t":"2026-10-22T16:05:00Z","v":3106,"vw":51.866799},{"c":51.84,"h":51.9203,"l":51.84,"n":73,"o":51.9,"t":"2026-10-22T16:10:00Z","v":3818,"vw":51.869578},{"c":51.89,"h":51.945,"l":51.85,"n":55,"o":51.85,"t":"2026-10-22T16:15:00Z","v":2152,"vw":51.879461},{"c":51.865,"h":51.89,"l":51.865,"n":39,"o":51.89,"t":"2026-10-22T16:20:00Z","v":1998,"vw":51.881445},{"c":51.77,"h":51.9224,"l":51.77,"n":135,"o":51.91,"t":"2026-10-22T16:25:00Z","v":65333,"vw":51.876022},{"c":51.75,"h":51.8399,"l":51.7406,"n":58,"o":51.78,"t":"2026-10-22T16:30:00Z","v":4513,"vw":51.76539},{"c":51.7,"h":51.775,"l":51.64,"n":164,"o":51.75,"t":"2026-10-22T16:35:00Z","v":12910,"vw":51.701369},{"c":51.66,"h":51.73,"l":51.66,"n":60,"o":51.7,"t":"2026-10-22T16:40:00Z","v":2898,"vw":51.688033},{"c":51.61,"h":51.6506,"l":51.57,"n":72,"o":51.6506,"t":"2026-10-22T16:45:00Z","v":4303,"vw":51.611313},{"c":51.6736,"h":51.6736,"l":51.57,"n":54,"o":51.58,"t":"2026-10-22T16:50:00Z","v":4696,"vw":51.612169},{"c":51.76,"h":51.78,"l":51.62,"n":65,"o":51.62,"t":"2026-10-22T16:55:00Z","v":4099,"vw":51.684327},{"c":51.635,"h":51.7668,"l":51.635,"n":77,"o":51.7668,"t":"2026-10-22T17:00:00Z","v":4928,"vw":51.689388},{"c":51.58,"h":51.58,"l":51.56,"n":23,"o":51.57,"t":"2026-10-22T17:05:00Z","v":1289,"vw":51.577143},{"c":51.57,"h":51.6,"l":51.44,"n":420,"o":51.59,"t":"2026-10-22T17:10:00Z","v":37226,"vw":51.526968},{"c":51.6,"h":51.62,"l":51.54,"n":66,"o":51.56,"t":"2026-10-22T17:15:00Z","v":3346,"vw":51.567851},{"c":51.56,"h":51.6396,"l":51.56,"n":43,"o":51.61,"t":"2026-10-22T17:20:00Z","v":1219,"vw":51.599452},{"c":51.6,"h":51.6,"l":51.52,"n":82,"o":51.555,"t":"2026-10-22T17:25:00Z","v":6650,"vw":51.578454},{"c":51.66,"h":51.705,"l":51.57,"n":109,"o":51.58,"t":"2026-10-22T17:30:00Z","v":5727,"vw":51.616723},{"c":51.6499,"h":51.6499,"l":51.59,"n":41,"o":51.63,"t":"2026-10-22T17:35:00Z","v":2747,"vw":51.613215},{"c":51.62,"h":51.6399,"l":51.56,"n":55,"o":51.6311,"t":"2026-10-22T17:40:00Z","v":7395,"vw":51.611325},{"c":51.545,"h":51.62,"l":51.545,"n":127,"o":51.62,"t":"2026-10-22T17:45:00Z","v":2729,"vw":51.594357},{"c":51.46,"h":51.5599,"l":51.46,"n":27,"o":51.5232,"t":"2026-10-22T17:50:00Z","v":1819,"vw":51.523393},{"c":51.5,"h":51.5,"l":51.45,"n":54,"o":51.475,"t":"2026-10-22T17:55:00Z","v":2089,"vw":51.46548},{"c":51.395,"h":51.48,"l":51.39,"n":132,"o":51.46,"t":"2026-10-22T18:00:00Z","v":14215,"vw":51.427024},{"c":51.47,"h":51.47,"l":51.39,"n":73,"o":51.39,"t":"2026-10-22T18:05:00Z","v":3375,"vw":51.439497},{"c":51.49,"h":51.51,"l":51.45,"n":59,"o":51.45,"t":"2026-10-22T18:10:00Z","v":2243,"vw":51.46789},{"c":51.55,"h":51.55,"l":51.45,"n":21,"o":51.47,"t":"2026-10-22T18:15:00Z","v":1391,"vw":51.514625},{"c":51.59,"h":51.6565,"l":51.565,"n":35,"o":51.565,"t":"2026-10-22T18:20:00Z","v":20132,"vw":51.593742},{"c":51.6,"h":51.63,"l":51.59,"n":130,"o":51.6,"t":"2026-10-22T18:25:00Z","v":17699,"vw":51.608629},{"c":51.61,"h":51.61,"l":51.53,"n":114,"o":51.59,"t":"2026-10-22T18:30:00Z","v":5840,"vw":51.550198},{"c":51.54,"h":51.597,"l":51.54,"n":24,"o":51.58,"t":"2026-10-22T18:35:00Z","v":3095,"vw":51.573621},{"c":51.665,"h":51.665,"l":51.53,"n":107,"o":51.54,"t":"2026-10-22T18:40:00Z","v":6469,"vw":51.558995},{"c":51.56,"h":51.6826,"l":51.56,"n":68,"o":51.63,"t":"2026-10-22T18:45:00Z","v":7023,"vw":51.595375},{"c":51.57,"h":51.61,"l":51.56,"n":63,"o":51.57,"t":"2026-10-22T18:50:00Z","v":2474,"vw":51.576165},{"c":51.53,"h":51.612,"l":51.52,"n":97,"o":51.58,"t":"2026-10-22T18:55:00Z","v":7703,"vw":51.560595},{"c":51.47,"h":51.51,"l":51.41,"n":348,"o":51.51,"t":"2026-10-22T19:00:00Z","v":32314,"vw":51.458718},{"c":51.5,"h":51.51,"l":51.5,"n":29,"o":51.5,"t":"2026-10-22T19:05:00Z","v":1136,"vw":51.501566},{"c":51.575,"h":51.61,"l":51.54,"n":123,"o":51.54,"t":"2026-10-22T19:10:00Z","v":10157,"vw":51.592386},{"c":51.56,"h":51.56,"l":51.52,"n":84,"o":51.55,"t":"2026-10-22T19:15:00Z","v":5340,"vw":51.546083},{"c":51.55,"h":51.61,"l":51.525,"n":303,"o":51.57,"t":"2026-10-22T19:20:00Z","v":27472,"vw":51.589036},{"c":51.6,"h":51.61,"l":51.5383,"n":155,"o":51.545,"t":"2026-10-22T19:25:00Z","v":14246,"vw":51.592572},{"c":51.53,"h":51.61,"l":51.53,"n":195,"o":51.6,"t":"2026-10-22T19:30:00Z","v":14306,"vw":51.587596},{"c":51.49,"h":51.55,"l":51.49,"n":109,"o":51.53,"t":"2026-10-22T19:35:00Z","v":7405,"vw":51.506411},{"c":51.49,"h":51.5299,"l":51.46,"n":167,"o":51.492,"t":"2026-10-22T19:40:00Z","v":9554,"vw":51.483038},{"c":51.49,"h":51.51,"l":51.44,"n":179,"o":51.485,"t":"2026-10-22T19:45:00Z","v":8923,"vw":51.489166},{"c":51.76,"h":51.76,"l":51.48,"n":400,"o":51.5,"t":"2026-10-22T19:50:00Z","v":27660,"vw":51.556364},{"c":51.56,"h":51.765,"l":51.3601,"n":599,"o":51.76,"t":"2026-10-22T19:55:00Z","v":50776,"vw":51.612818},{"c":51.6,"h":51.6,"l":51.6,"n":9,"o":51.6,"t":"2026-10-22T20:00:00Z","v":10247,"vw":51.6},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-10-22T20:10:00Z","v":100,"vw":51.7}],"history":[{"c":46.22,"h":46.59,"l":45.89,"n":878,"o":46.37,"t":"2024-10-21T04:00:00Z","v":64992,"vw":46.242014},{"c":47.3,"h":47.41,"l":46.04,"n":874,"o":46.04,"t":"2024-10-22T04:00:00Z","v":66667,"vw":46.822184},{"c":46.37,"h":46.98,"l":46.045,"n":868,"o":46.98,"t":"2024-10-23T04:00:00Z","v":82378,"vw":46.538316},{"c":46.45,"h":46.5799,"l":45.92,"n":788,"o":46.36,"t":"2024-10-24T04:00:00Z","v":59354,"vw":46.302366},{"c":47.18,"h":47.6999,"l":47.0184,"n":1054,"o":47.22,"t":"2024-10-25T04:00:00Z","v":76918,"vw":47.302163},{"c":48.33,"h":48.63,"l":47.41,"n":1248,"o":47.44,"t":"2024-10-28T04:00:00Z","v":75259,"vw":48.316948},{"c":47.8,"h":48.55,"l":47.66,"n":1054,"o":48.02,"t":"2024-10-29T04:00:00Z","v":69151,"vw":47.916097},{"c":46.64,"h":47.29,"l":46.55,"n":5054,"o":47.21,"t":"2024-10-30T04:00:00Z","v":538445,"vw":46.949199},{"c":46.59,"h":47.01,"l":46.27,"n":1349,"o":46.45,"t":"2024-10-31T04:00:00Z","v":100581,"vw":46.629388},{"c":48.22,"h":48.5225,"l":47.77,"n":1288,"o":47.77,"t":"2024-11-01T04:00:00Z","v":107254,"vw":48.232087},{"c":48.51,"h":48.96,"l":48.1,"n":1831,"o":48.1,"t":"2024-11-04T05:00:00Z","v":147276,"vw":48.566477},{"c":49.56,"h":49.56,"l":49.0541,"n":1099,"o":49.24,"t":"2024-11-05T05:00:00Z","v":76473,"vw":49.290279},{"c":48.3,"h":48.6,"l":47.72,"n":1929,"o":48.58,"t":"2024-11-06T05:00:00Z","v":142866,"vw":48.251385},{"c":49.52,"h":49.93,"l":49.04,"n":1342,"o":49.04,"t":"2024-11-07T05:00:00Z","v":67970,"vw":49.631003},{"c":47.88,"h":48.63,"l":47.0801,"n":1583,"o":48.63,"t":"2024-11-08T05:00:00Z","v":133952,"vw":47.646037},{"c":49.04,"h":49.1079,"l":48.21,"n":1100,"o":48.21,"t":"2024-11-11T05:00:00Z","v":57423,"vw":48.625404},{"c":47.73,"h":48.62,"l":47.5501,"n":862,"o":48.62,"t":"2024-11-12T05:00:00Z","v":46810,"vw":47.990569},{"c":48.03,"h":48.9551,"l":47.85,"n":1127,"o":48.22,"t":"2024-11-13T05:00:00Z","v":97612,"vw":48.322824},{"c":46.17,"h":47.5562,"l":46.12,"n":1171,"o":47.24,"t":"2024-11-14T05:00:00Z","v":75991,"vw":46.6192},{"c":45.58,"h":46.2,"l":45.15,"n":1493,"o":46.2,"t":"2024-11-15T05:00:00Z","v":150084,"vw":45.487472},{"c":45.87,"h":46,"l":45.36,"n":1792,"o":45.36,"t":"2024-11-18T05:00:00Z","v":118446,"vw":45.792058},{"c":46.32,"h":46.3971,"l":45.79,"n":1130,"o":45.79,"t":"2024-11-19T05:00:00Z","v":92243,"vw":46.102586},{"c":46.31,"h":46.38,"l":45.86,"n":1362,"o":45.97,"t":"2024-11-20T05:00:00Z","v":54369,"vw":46.081467},{"c":46.56,"h":46.6166,"l":45.8,"n":568,"o":46.03,"t":"2024-11-21T05:00:00Z","v":32551,"vw":46.308479},{"c":46.1,"h":46.24,"l":45.5505,"n":1538,"o":46.09,"t":"2024-11-22T05:00:00Z","v":352944,"vw":46.125866},{"c":46.36,"h":46.51,"l":45.95,"n":1126,"o":45.95,"t":"2024-11-25T05:00:00Z","v":133753,"vw":46.358533},{"c":45.09,"h":45.92,"l":45.06,"n":844,"o":45.92,"t":"2024-11-26T05:00:00Z","v":90482,"vw":45.338606},{"c":45.85,"h":46.1193,"l":45.29,"n":594,"o":45.29,"t":"2024-11-27T05:00:00Z","v":39257,"vw":45.756581},{"c":45.95,"h":46.1698,"l":45.44,"n":336,"o":45.44,"t":"2024-11-29T05:00:00Z","v":27671,"vw":45.953406},{"c":46,"h":46.045,"l":45.53,"n":558,"o":45.86,"t":"2024-12-02T05:00:00Z","v":32291,"vw":45.782666},{"c":46.39,"h":46.63,"l":45.96,"n":1823,"o":46.57,"t":"2024-12-03T05:00:00Z","v":233229,"vw":46.346399},{"c":44.81,"h":46.37,"l":44.7,"n":1449,"o":46.37,"t":"2024-12-04T05:00:00Z","v":109237,"vw":45.256477},{"c":43.88,"h":44.57,"l":43.88,"n":1197,"o":44.47,"t":"2024-12-05T05:00:00Z","v":96469,"vw":44.1894},{"c":43.78,"h":44.1799,"l":43.6839,"n":1018,"o":43.89,"t":"2024-12-06T05:00:00Z","v":106524,"vw":43.920564},{"c":45.24,"h":46.2892,"l":44.96,"n":1957,"o":45,"t":"2024-12-09T05:00:00Z","v":208063,"vw":45.749034},{"c":44.19,"h":44.83,"l":43.99,"n":660,"o":44.83,"t":"2024-12-10T05:00:00Z","v":55346,"vw":44.27557},{"c":43.89,"h":44.265,"l":43.8,"n":808,"o":44.22,"t":"2024-12-11T05:00:00Z","v":81278,"vw":43.983305},{"c":43.65,"h":43.9,"l":43.2,"n":2265,"o":43.56,"t":"2024-12-12T05:00:00Z","v":217301,"vw":43.483324},{"c":42.74,"h":43.23,"l":42.6,"n":1096,"o":43.17,"t":"2024-12-13T05:00:00Z","v":97100,"vw":42.847777},{"c":42.06,"h":42.435,"l":42.05,"n":964,"o":42.17,"t":"2024-12-16T05:00:00Z","v":59992,"vw":42.184899},{"c":41.83,"h":42.22,"l":41.692,"n":1923,"o":42,"t":"2024-12-17T05:00:00Z","v":156480,"vw":41.946297},{"c":40.59,"h":41.91,"l":40.31,"n":1656,"o":41.65,"t":"2024-12-18T05:00:00Z","v":182460,"vw":41.098598},{"c":40.38,"h":41.13,"l":40.34,"n":1107,"o":40.82,"t":"2024-12-19T05:00:00Z","v":93466,"vw":40.614325},{"c":40.38,"h":40.92,"l":39.92,"n":1271,"o":39.92,"t":"2024-12-20T05:00:00Z","v":100689,"vw":40.558505},{"c":39.76,"h":39.88,"l":39.3148,"n":2076,"o":39.55,"t":"2024-12-23T05:00:00Z","v":168194,"vw":39.590801},{"c":40.33,"h":40.3808,"l":39.82,"n":801,"o":39.91,"t":"2024-12-24T05:00:00Z","v":75352,"vw":40.03088},{"c":40.3,"h":40.5,"l":40.05,"n":863,"o":40.15,"t":"2024-12-26T05:00:00Z","v":61534,"vw":40.28969},{"c":39.94,"h":40.395,"l":39.67,"n":746,"o":39.83,"t":"2024-12-27T05:00:00Z","v":50564,"vw":39.926302},{"c":39.36,"h":39.6531,"l":39.23,"n":1498,"o":39.54,"t":"2024-12-30T05:00:00Z","v":138177,"vw":39.445415},{"c":39.01,"h":39.53,"l":38.9003,"n":1499,"o":39.24,"t":"2024-12-31T05:00:00Z","v":149319,"vw":39.244011},{"c":39.39,"h":39.8,"l":39.17,"n":4591,"o":39.17,"t":"2025-01-02T05:00:00Z","v":611222,"vw":39.650805},{"c":40.02,"h":40.0628,"l":39.43,"n":954,"o":39.53,"t":"2025-01-03T05:00:00Z","v":61564,"vw":39.672389},{"c":41.21,"h":41.6,"l":40.64,"n":2429,"o":40.64,"t":"2025-01-06T05:00:00Z","v":190804,"vw":41.328618},{"c":41.45,"h":42.1,"l":41.27,"n":1129,"o":41.86,"t":"2025-01-07T05:00:00Z","v":81771,"vw":41.558954},{"c":40.82,"h":41.17,"l":40.67,"n":4975,"o":41.17,"t":"2025-01-08T05:00:00Z","v":575208,"vw":40.94415},{"c":40.29,"h":40.88,"l":40.01,"n":968,"o":40.88,"t":"2025-01-10T05:00:00Z","v":94029,"vw":40.363909},{"c":41.05,"h":41.06,"l":40.29,"n":822,"o":40.29,"t":"2025-01-13T05:00:00Z","v":50286,"vw":40.632936},{"c":41.63,"h":41.84,"l":41.3301,"n":678,"o":41.84,"t":"2025-01-14T05:00:00Z","v":64402,"vw":41.554888},{"c":42.59,"h":42.76,"l":42.33,"n":756,"o":42.33,"t":"2025-01-15T05:00:00Z","v":50389,"vw":42.572484},{"c":42.4,"h":42.59,"l":42.2298,"n":519,"o":42.31,"t":"2025-01-16T05:00:00Z","v":27280,"vw":42.446728},{"c":42.84,"h":43.2,"l":42.69,"n":1309,"o":42.91,"t":"2025-01-17T05:00:00Z","v":105438,"vw":42.941999},{"c":42.53,"h":43.16,"l":42.2,"n":837,"o":43.16,"t":"2025-01-21T05:00:00Z","v":48575,"vw":42.552146},{"c":41.78,"h":42.38,"l":41.73,"n":1674,"o":42.38,"t":"2025-01-22T05:00:00Z","v":133790,"vw":42.141698},{"c":41.6,"h":41.87,"l":41.255,"n":647,"o":41.51,"t":"2025-01-23T05:00:00Z","v":43756,"vw":41.619322},{"c":41.72,"h":42.18,"l":41.6623,"n":1028,"o":41.88,"t":"2025-01-24T05:00:00Z","v":91839,"vw":41.950155},{"c":41.47,"h":41.53,"l":41.05,"n":684,"o":41.05,"t":"2025-01-27T05:00:00Z","v":41951,"vw":41.351628},{"c":40.88,"h":41.27,"l":40.5281,"n":980,"o":41.27,"t":"2025-01-28T05:00:00Z","v":79410,"vw":40.81658},{"c":40.95,"h":41.0787,"l":40.67,"n":432,"o":40.79,"t":"2025-01-29T05:00:00Z","v":15223,"vw":40.907627},{"c":41.06,"h":41.44,"l":40.77,"n":667,"o":40.77,"t":"2025-01-30T05:00:00Z","v":59092,"vw":41.164752},{"c":40.61,"h":41.3014,"l":40.36,"n":856,"o":40.99,"t":"2025-01-31T05:00:00Z","v":67852,"vw":40.863764},{"c":40.21,"h":40.44,"l":39.77,"n":1883,"o":40.13,"t":"2025-02-03T05:00:00Z","v":152482,"vw":40.187409},{"c":41.22,"h":41.425,"l":40.21,"n":1074,"o":40.21,"t":"2025-02-04T05:00:00Z","v":93343,"vw":41.060724},{"c":41.1,"h":41.54,"l":40.98,"n":780,"o":41.54,"t":"2025-02-05T05:00:00Z","v":73182,"vw":41.165475},{"c":41.59,"h":41.87,"l":41.34,"n":1161,"o":41.53,"t":"2025-02-06T05:00:00Z","v":114296,"vw":41.59076},{"c":41.46,"h":41.89,"l":41.2986,"n":657,"o":41.89,"t":"2025-02-07T05:00:00Z","v":45075,"vw":41.600071},{"c":41.43,"h":41.75,"l":41.12,"n":4805,"o":41.7,"t":"2025-02-10T05:00:00Z","v":521728,"vw":41.282129},{"c":40.94,"h":41.14,"l":40.68,"n":2450,"o":40.69,"t":"2025-02-11T05:00:00Z","v":240467,"vw":40.885436},{"c":41.34,"h":41.42,"l":40.5541,"n":3853,"o":40.71,"t":"2025-02-12T05:00:00Z","v":503229,"vw":41.136245},{"c":42.07,"h":42.11,"l":41.04,"n":2341,"o":41.04,"t":"2025-02-13T05:00:00Z","v":176030,"vw":41.706656},{"c":41.21,"h":42.1,"l":41.21,"n":1025,"o":42.07,"t":"2025-02-14T05:00:00Z","v":75948,"vw":41.626506},{"c":41.22,"h":41.37,"l":40.795,"n":2731,"o":41.21,"t":"2025-02-18T05:00:00Z","v":206756,"vw":41.191506},{"c":40.92,"h":41.1,"l":40.61,"n":1244,"o":40.96,"t":"2025-02-19T05:00:00Z","v":64168,"vw":40.87264},{"c":42.01,"h":42.07,"l":41.56,"n":1431,"o":41.56,"t":"2025-02-20T05:00:00Z","v":93991,"vw":41.865797},{"c":41.23,"h":41.88,"l":41.02,"n":1153,"o":41.88,"t":"2025-02-21T05:00:00Z","v":48096,"vw":41.411466},{"c":40.83,"h":41.04,"l":40.475,"n":1487,"o":40.96,"t":"2025-02-24T05:00:00Z","v":93709,"vw":40.830902},{"c":40.55,"h":40.916,"l":40.2101,"n":706,"o":40.79,"t":"2025-02-25T05:00:00Z","v":43818,"vw":40.457704},{"c":40.56,"h":41.1083,"l":40.4345,"n":2003,"o":40.63,"t":"2025-02-26T05:00:00Z","v":283920,"vw":40.632321},{"c":40.33,"h":40.84,"l":40.33,"n":858,"o":40.78,"t":"2025-02-27T05:00:00Z","v":57416,"vw":40.586321},{"c":39.81,"h":39.97,"l":39.45,"n":1897,"o":39.78,"t":"2025-02-28T05:00:00Z","v":164582,"vw":39.737573},{"c":39.27,"h":40.74,"l":39.14,"n":1961,"o":40.38,"t":"2025-03-03T05:00:00Z","v":222990,"vw":40.170365},{"c":39.6,"h":40.1489,"l":38.69,"n":1524,"o":39.22,"t":"2025-03-04T05:00:00Z","v":98731,"vw":39.385794},{"c":41.52,"h":41.57,"l":40.19,"n":2097,"o":40.23,"t":"2025-03-05T05:00:00Z","v":234459,"vw":40.827757},{"c":41.7,"h":41.81,"l":41.1126,"n":1224,"o":41.49,"t":"2025-03-06T05:00:00Z","v":111714,"vw":41.55905},{"c":41.87,"h":42.08,"l":41.27,"n":1783,"o":41.46,"t":"2025-03-07T05:00:00Z","v":158024,"vw":41.82272},{"c":40.78,"h":41.69,"l":40.5,"n":13952,"o":41.38,"t":"2025-03-10T04:00:00Z","v":1786035,"vw":41.259473},{"c":41.1,"h":41.455,"l":40.75,"n":1018,"o":41.24,"t":"2025-03-11T04:00:00Z","v":104520,"vw":41.154816},{"c":40.89,"h":41.2,"l":40.47,"n":1075,"o":41.2,"t":"2025-03-12T04:00:00Z","v":82557,"vw":40.76641},{"c":41.28,"h":41.4853,"l":40.91,"n":836,"o":40.91,"t":"2025-03-13T04:00:00Z","v":41430,"vw":41.210357},{"c":42.8,"h":42.875,"l":41.875,"n":1127,"o":42.02,"t":"2025-03-14T04:00:00Z","v":85086,"vw":42.402722},{"c":44.12,"h":44.23,"l":43.2,"n":1791,"o":43.23,"t":"2025-03-17T04:00:00Z","v":145821,"vw":43.827623},{"c":44.5,"h":44.5,"l":43.88,"n":2939,"o":44.36,"t":"2025-03-18T04:00:00Z","v":387100,"vw":44.215252},{"c":44.28,"h":44.48,"l":43.84,"n":1418,"o":44.29,"t":"2025-03-19T04:00:00Z","v":131965,"vw":44.209872},{"c":43.07,"h":43.38,"l":42.93,"n":1259,"o":43.21,"t":"2025-03-20T04:00:00Z","v":100221,"vw":43.10446},{"c":42.58,"h":42.67,"l":42.09,"n":1751,"o":42.51,"t":"2025-03-21T04:00:00Z","v":186445,"vw":42.330474},{"c":42.45,"h":43.01,"l":42.45,"n":954,"o":42.83,"t":"2025-03-24T04:00:00Z","v":96355,"vw":42.76481},{"c":42.44,"h":42.7191,"l":42.34,"n":1148,"o":42.46,"t":"2025-03-25T04:00:00Z","v":94522,"vw":42.466639},{"c":41.93,"h":42.64,"l":41.6725,"n":1797,"o":42.57,"t":"2025-03-26T04:00:00Z","v":233730,"vw":41.957162},{"c":41.81,"h":42.0063,"l":41.31,"n":1793,"o":41.75,"t":"2025-03-27T04:00:00Z","v":257713,"vw":41.749656},{"c":40.88,"h":41.6,"l":40.86,"n":982,"o":41.6,"t":"2025-03-28T04:00:00Z","v":64039,"vw":41.190624},{"c":39.53,"h":39.8,"l":38.86,"n":1931,"o":39.77,"t":"2025-03-31T04:00:00Z","v":197660,"vw":39.263887},{"c":39.53,"h":39.69,"l":38.95,"n":2027,"o":39.4,"t":"2025-04-01T04:00:00Z","v":224299,"vw":39.344045},{"c":38.97,"h":39.145,"l":38.715,"n":1066,"o":38.8,"t":"2025-04-02T04:00:00Z","v":84102,"vw":38.898142},{"c":37.56,"h":38.14,"l":37.3868,"n":1908,"o":38.14,"t":"2025-04-03T04:00:00Z","v":358719,"vw":37.701796},{"c":34.66,"h":36.25,"l":33.9501,"n":3328,"o":36.07,"t":"2025-04-04T04:00:00Z","v":451963,"vw":34.550605},{"c":34.02,"h":36.2,"l":33.22,"n":2946,"o":33.54,"t":"2025-04-07T04:00:00Z","v":354998,"vw":34.427687},{"c":32.65,"h":35.94,"l":32.36,"n":2235,"o":35.94,"t":"2025-04-08T04:00:00Z","v":211562,"vw":34.092291},{"c":36.73,"h":36.9,"l":33.35,"n":1638,"o":33.35,"t":"2025-04-09T04:00:00Z","v":166457,"vw":34.945779},{"c":35.5,"h":36.12,"l":34.79,"n":853,"o":35.95,"t":"2025-04-10T04:00:00Z","v":88116,"vw":35.527387},{"c":36.5,"h":36.72,"l":35.4352,"n":822,"o":35.55,"t":"2025-04-11T04:00:00Z","v":66580,"vw":35.952948},{"c":37.62,"h":37.8297,"l":36.88,"n":2288,"o":36.88,"t":"2025-04-14T04:00:00Z","v":230450,"vw":37.498483},{"c":36.85,"h":38.23,"l":36.75,"n":1758,"o":38.23,"t":"2025-04-15T04:00:00Z","v":163328,"vw":37.232188},{"c":36.98,"h":37.55,"l":36.7461,"n":1267,"o":37.09,"t":"2025-04-16T04:00:00Z","v":96532,"vw":37.141536},{"c":37.16,"h":37.59,"l":36.9151,"n":1177,"o":37.41,"t":"2025-04-17T04:00:00Z","v":93939,"vw":37.329806},{"c":36.72,"h":37.83,"l":36.27,"n":1463,"o":37.83,"t":"2025-04-21T04:00:00Z","v":126754,"vw":36.899887},{"c":37.09,"h":37.34,"l":36.78,"n":1588,"o":36.84,"t":"2025-04-22T04:00:00Z","v":122132,"vw":37.01263},{"c":37.23,"h":38.4,"l":37.205,"n":793,"o":37.63,"t":"2025-04-23T04:00:00Z","v":104995,"vw":37.728951},{"c":38.76,"h":38.87,"l":37.59,"n":1315,"o":37.71,"t":"2025-04-24T04:00:00Z","v":113967,"vw":38.359671},{"c":38.41,"h":38.63,"l":38.0316,"n":1092,"o":38.63,"t":"2025-04-25T04:00:00Z","v":86623,"vw":38.319809},{"c":38.04,"h":38.37,"l":37.7381,"n":1473,"o":38.3,"t":"2025-04-28T04:00:00Z","v":145057,"vw":38.088457},{"c":38.335,"h":38.48,"l":38.02,"n":998,"o":38.25,"t":"2025-04-29T04:00:00Z","v":76040,"vw":38.303809},{"c":37.81,"h":37.83,"l":37.0001,"n":910,"o":37.79,"t":"2025-04-30T04:00:00Z","v":81727,"vw":37.462428},{"c":37.45,"h":37.86,"l":37.2718,"n":697,"o":37.86,"t":"2025-05-01T04:00:00Z","v":40968,"vw":37.547414},{"c":38.2,"h":38.315,"l":37.7425,"n":787,"o":38.15,"t":"2025-05-02T04:00:00Z","v":43096,"vw":38.143256},{"c":37.89,"h":38.32,"l":37.89,"n":696,"o":38.32,"t":"2025-05-05T04:00:00Z","v":40248,"vw":38.110689},{"c":38.43,"h":38.4592,"l":38.09,"n":875,"o":38.24,"t":"2025-05-06T04:00:00Z","v":50023,"vw":38.342675},{"c":38.32,"h":38.51,"l":37.91,"n":1562,"o":38.51,"t":"2025-05-07T04:00:00Z","v":182201,"vw":38.126604},{"c":38.6,"h":38.8996,"l":38.35,"n":1319,"o":38.57,"t":"2025-05-08T04:00:00Z","v":117990,"vw":38.617384},{"c":38.92,"h":39.31,"l":38.6817,"n":901,"o":39.04,"t":"2025-05-09T04:00:00Z","v":61100,"vw":38.953138},{"c":39.67,"h":40.3089,"l":39.555,"n":1372,"o":40.1,"t":"2025-05-12T04:00:00Z","v":123388,"vw":39.883199},{"c":39.93,"h":40.1,"l":39.62,"n":668,"o":39.86,"t":"2025-05-13T04:00:00Z","v":52374,"vw":39.9044},{"c":39.77,"h":40.29,"l":39.6337,"n":1353,"o":40.08,"t":"2025-05-14T04:00:00Z","v":126862,"vw":39.888491},{"c":39.67,"h":39.86,"l":39.19,"n":1554,"o":39.65,"t":"2025-05-15T04:00:00Z","v":141722,"vw":39.512629},{"c":39.31,"h":39.41,"l":38.94,"n":1104,"o":39.41,"t":"2025-05-16T04:00:00Z","v":103116,"vw":39.259534},{"c":38.15,"h":38.28,"l":37.82,"n":1439,"o":38.28,"t":"2025-05-19T04:00:00Z","v":114099,"vw":38.023909},{"c":38.11,"h":38.2354,"l":37.95,"n":512,"o":38.01,"t":"2025-05-20T04:00:00Z","v":31346,"vw":38.096081},{"c":36.92,"h":37.69,"l":36.9,"n":1151,"o":37.66,"t":"2025-05-21T04:00:00Z","v":259160,"vw":37.016809},{"c":37.27,"h":37.4499,"l":36.65,"n":1610,"o":36.83,"t":"2025-05-22T04:00:00Z","v":127377,"vw":37.034401},{"c":37.55,"h":37.68,"l":37.065,"n":931,"o":37.19,"t":"2025-05-23T04:00:00Z","v":76335,"vw":37.462861},{"c":37.04,"h":37.54,"l":36.94,"n":1425,"o":37.54,"t":"2025-05-27T04:00:00Z","v":80050,"vw":37.072746},{"c":36.53,"h":36.93,"l":36.47,"n":1488,"o":36.88,"t":"2025-05-28T04:00:00Z","v":145936,"vw":36.596493},{"c":36.83,"h":37,"l":36.64,"n":891,"o":36.84,"t":"2025-05-29T04:00:00Z","v":228945,"vw":36.863387},{"c":36.47,"h":36.685,"l":36.2101,"n":1334,"o":36.52,"t":"2025-05-30T04:00:00Z","v":137471,"vw":36.506037},{"c":36.04,"h":36.42,"l":35.715,"n":1714,"o":36.26,"t":"2025-06-02T04:00:00Z","v":137664,"vw":36.000033},{"c":36.76,"h":36.88,"l":35.89,"n":1732,"o":36.18,"t":"2025-06-03T04:00:00Z","v":156650,"vw":36.537783},{"c":37.95,"h":38.11,"l":37.35,"n":2393,"o":37.54,"t":"2025-06-04T04:00:00Z","v":232518,"vw":37.799062},{"c":39.13,"h":39.51,"l":38.88,"n":5493,"o":39.24,"t":"2025-06-05T04:00:00Z","v":543226,"vw":39.225934},{"c":38.77,"h":39.13,"l":38.53,"n":1581,"o":39.13,"t":"2025-06-06T04:00:00Z","v":153588,"vw":38.739058},{"c":39.854,"h":40.07,"l":39.225,"n":3431,"o":39.35,"t":"2025-06-09T04:00:00Z","v":396026,"vw":39.86577},{"c":40.11,"h":40.4,"l":39.9001,"n":2047,"o":40.4,"t":"2025-06-10T04:00:00Z","v":213174,"vw":40.069283},{"c":39.87,"h":40.4,"l":39.6,"n":3091,"o":40.27,"t":"2025-06-11T04:00:00Z","v":855650,"vw":39.849997},{"c":39.75,"h":39.86,"l":39.3,"n":1635,"o":39.76,"t":"2025-06-12T04:00:00Z","v":180689,"vw":39.536331},{"c":39.64,"h":39.93,"l":39.4,"n":829,"o":39.67,"t":"2025-06-13T04:00:00Z","v":64596,"vw":39.626229},{"c":40.25,"h":40.54,"l":40.04,"n":2027,"o":40.14,"t":"2025-06-16T04:00:00Z","v":255785,"vw":40.345885},{"c":40.21,"h":40.58,"l":40.04,"n":1861,"o":40.5,"t":"2025-06-17T04:00:00Z","v":123359,"vw":40.300857},{"c":40.18,"h":40.3999,"l":39.89,"n":1170,"o":40.13,"t":"2025-06-18T04:00:00Z","v":108484,"vw":40.217113},{"c":38.74,"h":39.704,"l":38.67,"n":2928,"o":39.62,"t":"2025-06-20T04:00:00Z","v":296456,"vw":39.115394},{"c":39.04,"h":39.05,"l":38.35,"n":1766,"o":38.73,"t":"2025-06-23T04:00:00Z","v":122717,"vw":38.782424},{"c":39.8,"h":40.03,"l":39.4601,"n":4215,"o":39.67,"t":"2025-06-24T04:00:00Z","v":403753,"vw":39.919206},{"c":39.97,"h":40,"l":39.45,"n":2419,"o":40,"t":"2025-06-25T04:00:00Z","v":175030,"vw":39.806145},{"c":41.54,"h":41.7,"l":40.74,"n":4559,"o":40.79,"t":"2025-06-26T04:00:00Z","v":458069,"vw":41.448633},{"c":41.23,"h":41.52,"l":40.89,"n":2643,"o":41.52,"t":"2025-06-27T04:00:00Z","v":311079,"vw":41.265692},{"c":40.58,"h":41.01,"l":40.24,"n":3414,"o":41.01,"t":"2025-06-30T04:00:00Z","v":320258,"vw":40.421044},{"c":40.33,"h":40.65,"l":40.2749,"n":1629,"o":40.42,"t":"2025-07-01T04:00:00Z","v":115754,"vw":40.435821},{"c":41.68,"h":41.8,"l":40.5773,"n":2317,"o":40.62,"t":"2025-07-02T04:00:00Z","v":252321,"vw":41.29167},{"c":41.86,"h":42.1656,"l":41.68,"n":939,"o":41.97,"t":"2025-07-03T04:00:00Z","v":99170,"vw":41.854769},{"c":40.61,"h":40.95,"l":40.2904,"n":2767,"o":40.95,"t":"2025-07-07T04:00:00Z","v":194681,"vw":40.660416},{"c":42.57,"h":43.15,"l":41.16,"n":6346,"o":41.31,"t":"2025-07-08T04:00:00Z","v":822925,"vw":42.25782},{"c":41.94,"h":42.35,"l":41.39,"n":2580,"o":42.35,"t":"2025-07-09T04:00:00Z","v":314242,"vw":41.815493},{"c":45.58,"h":45.93,"l":44.2821,"n":9452,"o":44.87,"t":"2025-07-10T04:00:00Z","v":946929,"vw":45.522107},{"c":46.34,"h":46.88,"l":46.2985,"n":7479,"o":46.56,"t":"2025-07-11T04:00:00Z","v":734445,"vw":46.52191},{"c":47.12,"h":47.46,"l":46.5,"n":8237,"o":46.84,"t":"2025-07-14T04:00:00Z","v":861956,"vw":46.96607},{"c":47.36,"h":47.9,"l":46.9,"n":7666,"o":47.64,"t":"2025-07-15T04:00:00Z","v":696163,"vw":47.474858},{"c":47.49,"h":47.81,"l":47.0409,"n":6064,"o":47.81,"t":"2025-07-16T04:00:00Z","v":434552,"vw":47.398899},{"c":49.24,"h":49.4299,"l":47.47,"n":5868,"o":47.76,"t":"2025-07-17T04:00:00Z","v":559630,"vw":48.783354},{"c":50.81,"h":51,"l":50.23,"n":11504,"o":50.54,"t":"2025-07-18T04:00:00Z","v":1239634,"vw":50.73418},{"c":51.52,"h":52.64,"l":51.52,"n":11056,"o":52.5,"t":"2025-07-21T04:00:00Z","v":887211,"vw":52.191584},{"c":53.18,"h":53.25,"l":51.7875,"n":9889,"o":52.12,"t":"2025-07-22T04:00:00Z","v":687236,"vw":52.649433},{"c":52.57,"h":53.01,"l":52.27,"n":7398,"o":53.01,"t":"2025-07-23T04:00:00Z","v":572494,"vw":52.689302},{"c":54.88,"h":55.27,"l":54.445,"n":11559,"o":54.68,"t":"2025-07-24T04:00:00Z","v":1063012,"vw":54.817183},{"c":54.92,"h":55.28,"l":54.5,"n":5224,"o":55.28,"t":"2025-07-25T04:00:00Z","v":513526,"vw":54.9497},{"c":53.38,"h":54.39,"l":53.03,"n":8925,"o":54.39,"t":"2025-07-28T04:00:00Z","v":1027607,"vw":53.518889},{"c":52.09,"h":53.26,"l":52.04,"n":5920,"o":53,"t":"2025-07-29T04:00:00Z","v":531314,"vw":52.55003},{"c":50.55,"h":51.88,"l":50.2621,"n":7173,"o":51.7,"t":"2025-07-30T04:00:00Z","v":591349,"vw":51.218134},{"c":49.22,"h":49.81,"l":48.77,"n":7651,"o":49.81,"t":"2025-07-31T04:00:00Z","v":685558,"vw":49.177399},{"c":49.36,"h":49.57,"l":48.46,"n":5856,"o":48.64,"t":"2025-08-01T04:00:00Z","v":579996,"vw":48.96322},{"c":50.93,"h":51.21,"l":50.3,"n":10567,"o":50.56,"t":"2025-08-04T04:00:00Z","v":1184459,"vw":50.828462},{"c":51.59,"h":51.62,"l":50.66,"n":5842,"o":51.32,"t":"2025-08-05T04:00:00Z","v":535697,"vw":51.269351},{"c":51.09,"h":51.88,"l":50.77,"n":6194,"o":51.77,"t":"2025-08-06T04:00:00Z","v":606674,"vw":51.342003},{"c":52.6,"h":52.88,"l":52.049,"n":3994,"o":52.56,"t":"2025-08-07T04:00:00Z","v":361685,"vw":52.507413},{"c":54.79,"h":54.97,"l":53.85,"n":8726,"o":53.93,"t":"2025-08-08T04:00:00Z","v":891428,"vw":54.516615},{"c":57.49,"h":58.79,"l":57.3,"n":10932,"o":57.48,"t":"2025-08-11T04:00:00Z","v":987217,"vw":57.861941},{"c":57.14,"h":57.3969,"l":56.3,"n":5213,"o":56.96,"t":"2025-08-12T04:00:00Z","v":563096,"vw":56.962684},{"c":57.55,"h":57.5837,"l":56.8032,"n":4965,"o":57.55,"t":"2025-08-13T04:00:00Z","v":439250,"vw":57.266256},{"c":56.79,"h":56.9999,"l":56.16,"n":3820,"o":56.69,"t":"2025-08-14T04:00:00Z","v":340664,"vw":56.613912},{"c":58.3,"h":58.789,"l":57.875,"n":6786,"o":58,"t":"2025-08-15T04:00:00Z","v":592561,"vw":58.356953},{"c":59.57,"h":59.78,"l":58.89,"n":7476,"o":59.3,"t":"2025-08-18T04:00:00Z","v":763691,"vw":59.484254},{"c":58.08,"h":59.5,"l":57.86,"n":7030,"o":59.5,"t":"2025-08-19T04:00:00Z","v":717845,"vw":58.407652},{"c":56.6,"h":57.185,"l":56.01,"n":8867,"o":56.63,"t":"2025-08-20T04:00:00Z","v":730593,"vw":56.378353},{"c":57.36,"h":57.4789,"l":56.5501,"n":4234,"o":57.03,"t":"2025-08-21T04:00:00Z","v":379832,"vw":57.060879},{"c":58.88,"h":59,"l":57.38,"n":3834,"o":57.89,"t":"2025-08-22T04:00:00Z","v":286071,"vw":58.629183},{"c":61.23,"h":61.83,"l":59.9636,"n":8615,"o":60.26,"t":"2025-08-25T04:00:00Z","v":732103,"vw":61.164147},{"c":59.6,"h":60.6,"l":59.21,"n":8360,"o":60.58,"t":"2025-08-26T04:00:00Z","v":650162,"vw":59.756722},{"c":61.93,"h":62,"l":60.26,"n":7418,"o":60.65,"t":"2025-08-27T04:00:00Z","v":655504,"vw":61.51526},{"c":61.7,"h":62.03,"l":61.1005,"n":5733,"o":61.9,"t":"2025-08-28T04:00:00Z","v":544860,"vw":61.762777},{"c":63.07,"h":64.02,"l":62.8913,"n":11390,"o":63.25,"t":"2025-08-29T04:00:00Z","v":1011621,"vw":63.352506},{"c":60.91,"h":61.28,"l":60.24,"n":11814,"o":61.24,"t":"2025-09-02T04:00:00Z","v":813493,"vw":60.787895},{"c":60.58,"h":61.11,"l":60.2779,"n":5758,"o":61.03,"t":"2025-09-03T04:00:00Z","v":424008,"vw":60.698667},{"c":59.43,"h":59.8,"l":58.7,"n":4798,"o":59.8,"t":"2025-09-04T04:00:00Z","v":389272,"vw":59.205621},{"c":60.92,"h":61.57,"l":60.45,"n":4105,"o":60.8,"t":"2025-09-05T04:00:00Z","v":319280,"vw":60.904141},{"c":61.92,"h":61.92,"l":61.07,"n":6622,"o":61.86,"t":"2025-09-08T04:00:00Z","v":486060,"vw":61.567312},{"c":59.86,"h":60.39,"l":59.21,"n":6241,"o":60.25,"t":"2025-09-09T04:00:00Z","v":510178,"vw":59.836571},{"c":57.35,"h":58,"l":57.17,"n":9961,"o":58,"t":"2025-09-10T04:00:00Z","v":596953,"vw":57.4764},{"c":58.88,"h":59.1119,"l":57.83,"n":6909,"o":58.03,"t":"2025-09-11T04:00:00Z","v":374094,"vw":58.643192},{"c":59.18,"h":59.4099,"l":58.75,"n":4963,"o":59.39,"t":"2025-09-12T04:00:00Z","v":410142,"vw":59.108995},{"c":60.95,"h":61.1,"l":59.81,"n":6315,"o":60.02,"t":"2025-09-15T04:00:00Z","v":558427,"vw":60.46327},{"c":60.59,"h":60.76,"l":59.83,"n":5023,"o":60.42,"t":"2025-09-16T04:00:00Z","v":637009,"vw":60.366759},{"c":61.08,"h":61.82,"l":60.11,"n":6225,"o":61,"t":"2025-09-17T04:00:00Z","v":489039,"vw":61.036875},{"c":61.28,"h":61.29,"l":59.81,"n":5261,"o":60.75,"t":"2025-09-18T04:00:00Z","v":545000,"vw":60.865313},{"c":62.05,"h":62.44,"l":61.352,"n":7852,"o":61.69,"t":"2025-09-19T04:00:00Z","v":803551,"vw":62.060614},{"c":61.78,"h":61.88,"l":60.4186,"n":5250,"o":61.44,"t":"2025-09-22T04:00:00Z","v":533517,"vw":61.376515},{"c":61.16,"h":62.1,"l":60.92,"n":6704,"o":61.75,"t":"2025-09-23T04:00:00Z","v":492415,"vw":61.400427},{"c":65.11,"h":66.2,"l":63.765,"n":12895,"o":63.85,"t":"2025-09-24T04:00:00Z","v":1145485,"vw":65.374811},{"c":66.97,"h":67.8,"l":64.57,"n":16171,"o":65.1,"t":"2025-09-25T04:00:00Z","v":1800517,"vw":66.558926},{"c":65.85,"h":67.47,"l":65.53,"n":8742,"o":67.2,"t":"2025-09-26T04:00:00Z","v":712943,"vw":66.288236},{"c":65.54,"h":66.81,"l":65.21,"n":9442,"o":66.69,"t":"2025-09-29T04:00:00Z","v":663104,"vw":65.689783},{"c":65.82,"h":66.3402,"l":64.69,"n":6840,"o":65.96,"t":"2025-09-30T04:00:00Z","v":733530,"vw":65.461258},{"c":67.97,"h":68.245,"l":66.6,"n":15240,"o":66.65,"t":"2025-10-01T04:00:00Z","v":1315338,"vw":67.522932},{"c":69.35,"h":70.1219,"l":68.725,"n":10961,"o":69.6,"t":"2025-10-02T04:00:00Z","v":736367,"vw":69.369546},{"c":73.35,"h":73.9985,"l":70.9,"n":16912,"o":71.19,"t":"2025-10-03T04:00:00Z","v":1595381,"vw":72.878748},{"c":74.06,"h":75.29,"l":73.66,"n":23013,"o":75.29,"t":"2025-10-06T04:00:00Z","v":1501024,"vw":74.50438},{"c":73.75,"h":76.65,"l":73.23,"n":21016,"o":75.605,"t":"2025-10-07T04:00:00Z","v":1894561,"vw":74.652211},{"c":74.55,"h":75.47,"l":74.005,"n":20331,"o":75.47,"t":"2025-10-08T04:00:00Z","v":1506572,"vw":74.586035},{"c":74.78,"h":76.4597,"l":74.05,"n":22442,"o":75.84,"t":"2025-10-09T04:00:00Z","v":1838200,"vw":75.2357},{"c":69.47,"h":73.8,"l":69.17,"n":42813,"o":73.8,"t":"2025-10-10T04:00:00Z","v":2984956,"vw":71.455341},{"c":79.22,"h":80.2466,"l":74.31,"n":50393,"o":75,"t":"2025-10-13T04:00:00Z","v":4389856,"vw":78.598708},{"c":79.72,"h":80.8788,"l":75.53,"n":56311,"o":78.1,"t":"2025-10-14T04:00:00Z","v":4366712,"vw":79.114804},{"c":77.89,"h":81.705,"l":76.36,"n":46511,"o":81.705,"t":"2025-10-15T04:00:00Z","v":3675212,"vw":78.580192},{"c":72.85,"h":77.2,"l":72,"n":40913,"o":77.04,"t":"2025-10-16T04:00:00Z","v":3030682,"vw":73.679656},{"c":71.47,"h":72.128,"l":70.45,"n":29705,"o":71.26,"t":"2025-10-17T04:00:00Z","v":1798350,"vw":71.151973},{"c":72.5,"h":72.98,"l":71.035,"n":29231,"o":72.93,"t":"2025-10-20T04:00:00Z","v":2201108,"vw":71.940937},{"c":69.61,"h":71.82,"l":68.56,"n":27652,"o":71.82,"t":"2025-10-21T04:00:00Z","v":2046498,"vw":69.906566},{"c":68.72,"h":69.69,"l":67.09,"n":19373,"o":68.99,"t":"2025-10-22T04:00:00Z","v":1397780,"vw":68.059144},{"c":70.28,"h":71.04,"l":70.18,"n":14460,"o":70.18,"t":"2025-10-23T04:00:00Z","v":1119776,"vw":70.69269},{"c":73.48,"h":74.1799,"l":72.09,"n":23988,"o":72.28,"t":"2025-10-24T04:00:00Z","v":2203959,"vw":73.459897},{"c":69.65,"h":73.1699,"l":69.5,"n":29738,"o":73,"t":"2025-10-27T04:00:00Z","v":2245886,"vw":70.650302},{"c":68.4,"h":68.99,"l":67.31,"n":22788,"o":68.58,"t":"2025-10-28T04:00:00Z","v":2002047,"vw":68.444653},{"c":69.44,"h":70.35,"l":68.5,"n":13653,"o":69.98,"t":"2025-10-29T04:00:00Z","v":1001465,"vw":69.649359},{"c":71.56,"h":71.84,"l":70.02,"n":24122,"o":70.88,"t":"2025-10-30T04:00:00Z","v":2054594,"vw":71.235893},{"c":70.5,"h":70.74,"l":69.493,"n":17597,"o":70.505,"t":"2025-10-31T04:00:00Z","v":1371143,"vw":70.136996},{"c":66.2,"h":68.645,"l":66.11,"n":27611,"o":68.59,"t":"2025-11-03T05:00:00Z","v":2169526,"vw":66.71543},{"c":64.03,"h":65.28,"l":63.8,"n":31014,"o":64.27,"t":"2025-11-04T05:00:00Z","v":2867674,"vw":64.485109},{"c":63.78,"h":64.58,"l":63.44,"n":13501,"o":63.85,"t":"2025-11-05T05:00:00Z","v":1030768,"vw":64.076046},{"c":63.56,"h":64.9,"l":63,"n":10070,"o":64.64,"t":"2025-11-06T05:00:00Z","v":817929,"vw":63.67613},{"c":65.21,"h":65.7689,"l":62.55,"n":14625,"o":62.85,"t":"2025-11-07T05:00:00Z","v":1752353,"vw":63.984},{"c":69.14,"h":69.15,"l":67.545,"n":14610,"o":67.94,"t":"2025-11-10T05:00:00Z","v":1225277,"vw":68.449016},{"c":68.3,"h":68.93,"l":67.67,"n":8462,"o":68.93,"t":"2025-11-11T05:00:00Z","v":710254,"vw":68.287807},{"c":68.41,"h":68.7799,"l":67.73,"n":7108,"o":68.36,"t":"2025-11-12T05:00:00Z","v":425970,"vw":68.289339},{"c":69.44,"h":71.44,"l":69.0159,"n":15169,"o":70.66,"t":"2025-11-13T05:00:00Z","v":1136017,"vw":70.26486},{"c":70.21,"h":70.9878,"l":68,"n":15947,"o":68.48,"t":"2025-11-14T05:00:00Z","v":1362133,"vw":70.22485},{"c":72.08,"h":74.33,"l":71.86,"n":20887,"o":72.35,"t":"2025-11-17T05:00:00Z","v":1598470,"vw":73.0422},{"c":71.68,"h":72.55,"l":70.3701,"n":10894,"o":71.13,"t":"2025-11-18T05:00:00Z","v":797568,"vw":71.367062},{"c":73.68,"h":75.3399,"l":73.13,"n":12258,"o":73.29,"t":"2025-11-19T05:00:00Z","v":976729,"vw":74.102803},{"c":70.38,"h":75.39,"l":70.38,"n":15981,"o":75.02,"t":"2025-11-20T05:00:00Z","v":1513064,"vw":71.888963},{"c":68.96,"h":69.23,"l":67.13,"n":15361,"o":68.43,"t":"2025-11-21T05:00:00Z","v":1230525,"vw":68.4276},{"c":69.18,"h":69.6499,"l":68.29,"n":6478,"o":68.66,"t":"2025-11-24T05:00:00Z","v":526345,"vw":68.971132},{"c":71.43,"h":71.8299,"l":69.7511,"n":7014,"o":70.41,"t":"2025-11-25T05:00:00Z","v":472275,"vw":71.058514},{"c":73.53,"h":73.68,"l":71.8326,"n":5649,"o":72,"t":"2025-11-26T05:00:00Z","v":470460,"vw":73.126363},{"c":74.81,"h":74.88,"l":73.23,"n":5937,"o":73.75,"t":"2025-11-28T05:00:00Z","v":534373,"vw":74.435494},{"c":73.25,"h":74.43,"l":73.24,"n":7983,"o":73.93,"t":"2025-12-01T05:00:00Z","v":651367,"vw":73.785622},{"c":73.17,"h":73.5814,"l":72.52,"n":5368,"o":73.54,"t":"2025-12-02T05:00:00Z","v":458792,"vw":73.148727},{"c":73,"h":73,"l":72.01,"n":4772,"o":72.71,"t":"2025-12-03T05:00:00Z","v":315925,"vw":72.646775},{"c":70.97,"h":70.97,"l":69.78,"n":9569,"o":70.6,"t":"2025-12-04T05:00:00Z","v":802172,"vw":70.313187},{"c":72.15,"h":73.81,"l":72.08,"n":10053,"o":72.49,"t":"2025-12-05T05:00:00Z","v":715623,"vw":72.92264},{"c":73.41,"h":73.88,"l":72.39,"n":7188,"o":73.42,"t":"2025-12-08T05:00:00Z","v":425833,"vw":73.185748},{"c":74.12,"h":74.6387,"l":72.04,"n":6734,"o":72.34,"t":"2025-12-09T05:00:00Z","v":499001,"vw":73.614008},{"c":74.43,"h":74.85,"l":73.18,"n":7490,"o":74.01,"t":"2025-12-10T05:00:00Z","v":593766,"vw":74.236476},{"c":74.99,"h":75.08,"l":72.7001,"n":14374,"o":73.43,"t":"2025-12-11T05:00:00Z","v":1493085,"vw":74.372276},{"c":72.46,"h":74.82,"l":71.64,"n":9820,"o":74.8,"t":"2025-12-12T05:00:00Z","v":938437,"vw":72.952974},{"c":70.63,"h":72.52,"l":70.51,"n":11421,"o":72.52,"t":"2025-12-15T05:00:00Z","v":965711,"vw":71.089663},{"c":70.07,"h":71,"l":69.5238,"n":6566,"o":70.09,"t":"2025-12-16T05:00:00Z","v":556128,"vw":70.008936},{"c":71.65,"h":73.8,"l":71.4425,"n":10104,"o":72.46,"t":"2025-12-17T05:00:00Z","v":656400,"vw":72.551777},{"c":72.09,"h":72.5999,"l":71.24,"n":5480,"o":71.51,"t":"2025-12-18T05:00:00Z","v":309376,"vw":72.02791},{"c":72.58,"h":74.55,"l":72.45,"n":22469,"o":72.94,"t":"2025-12-19T05:00:00Z","v":2079933,"vw":73.285661},{"c":74.31,"h":75.6,"l":73.56,"n":12757,"o":73.72,"t":"2025-12-22T05:00:00Z","v":1015480,"vw":74.73624},{"c":74.89,"h":75.89,"l":74.62,"n":13971,"o":75.06,"t":"2025-12-23T05:00:00Z","v":1180095,"vw":75.245074},{"c":76.13,"h":76.49,"l":75.15,"n":8526,"o":75.2,"t":"2025-12-24T05:00:00Z","v":693572,"vw":75.95043},{"c":76.74,"h":77.03,"l":75.937,"n":9835,"o":76.58,"t":"2025-12-26T05:00:00Z","v":857143,"vw":76.720127},{"c":74.01,"h":75.18,"l":73.6001,"n":9263,"o":75.01,"t":"2025-12-29T05:00:00Z","v":643825,"vw":74.241852},{"c":74,"h":75,"l":73.61,"n":6296,"o":75,"t":"2025-12-30T05:00:00Z","v":443854,"vw":74.35817},{"c":73.92,"h":74.285,"l":73.52,"n":4200,"o":74.11,"t":"2025-12-31T05:00:00Z","v":381952,"vw":73.968926},{"c":76.78,"h":76.9,"l":75.01,"n":11059,"o":75.01,"t":"2026-01-02T05:00:00Z","v":864337,"vw":76.125879},{"c":79.71,"h":80.21,"l":77.5,"n":20145,"o":77.57,"t":"2026-01-05T05:00:00Z","v":1387769,"vw":79.398001},{"c":83.89,"h":84.859,"l":82.21,"n":30074,"o":82.36,"t":"2026-01-06T05:00:00Z","v":2664344,"vw":84.032371},{"c":85.01,"h":86.3722,"l":84.02,"n":20120,"o":85.26,"t":"2026-01-07T05:00:00Z","v":1760699,"vw":85.181633},{"c":82.45,"h":83.84,"l":82.27,"n":14080,"o":83.4,"t":"2026-01-08T05:00:00Z","v":1379575,"vw":82.886109},{"c":84.98,"h":85.13,"l":83.575,"n":17380,"o":84.92,"t":"2026-01-09T05:00:00Z","v":1366015,"vw":84.629101},{"c":88.84,"h":89.5286,"l":87.15,"n":34941,"o":87.85,"t":"2026-01-12T05:00:00Z","v":2958169,"vw":88.695959},{"c":89.2,"h":90.39,"l":88.95,"n":19767,"o":90.32,"t":"2026-01-13T05:00:00Z","v":1604716,"vw":89.698704},{"c":91.32,"h":91.89,"l":88.33,"n":21668,"o":89.51,"t":"2026-01-14T05:00:00Z","v":1717127,"vw":90.552618},{"c":90.54,"h":91.76,"l":90.17,"n":20978,"o":91.53,"t":"2026-01-15T05:00:00Z","v":1448207,"vw":90.929202},{"c":89.18,"h":89.4899,"l":87.54,"n":20360,"o":89,"t":"2026-01-16T05:00:00Z","v":1483812,"vw":88.73452},{"c":89.51,"h":90.235,"l":88,"n":22270,"o":88.2,"t":"2026-01-20T05:00:00Z","v":1693701,"vw":89.422583},{"c":92.84,"h":93.38,"l":90.56,"n":29208,"o":92.29,"t":"2026-01-21T05:00:00Z","v":2565132,"vw":92.301171},{"c":95.58,"h":96,"l":92.8399,"n":31316,"o":93.15,"t":"2026-01-22T05:00:00Z","v":2583696,"vw":95.161256},{"c":98.46,"h":98.79,"l":96.18,"n":32954,"o":97.53,"t":"2026-01-23T05:00:00Z","v":2978404,"vw":97.840341},{"c":96.91,"h":102.4,"l":96.8,"n":57714,"o":102.035,"t":"2026-01-26T05:00:00Z","v":4289442,"vw":99.382578},{"c":97.61,"h":97.81,"l":95.09,"n":30392,"o":96.11,"t":"2026-01-27T05:00:00Z","v":1945114,"vw":96.511571},{"c":97.52,"h":98.61,"l":95.53,"n":30115,"o":98.01,"t":"2026-01-28T05:00:00Z","v":2032506,"vw":96.932946},{"c":93.53,"h":96,"l":90.17,"n":41291,"o":96,"t":"2026-01-29T05:00:00Z","v":3073848,"vw":92.452199},{"c":85.63,"h":89.2098,"l":84.41,"n":39224,"o":87.4,"t":"2026-01-30T05:00:00Z","v":3084175,"vw":86.696605},{"c":84.81,"h":86.8899,"l":84.55,"n":28003,"o":85.795,"t":"2026-02-02T05:00:00Z","v":2272438,"vw":85.492591},{"c":90.2,"h":90.4483,"l":87.755,"n":28386,"o":88.95,"t":"2026-02-03T05:00:00Z","v":2258037,"vw":89.546919},{"c":87.06,"h":90.16,"l":84.841,"n":21888,"o":90.05,"t":"2026-02-04T05:00:00Z","v":1560978,"vw":87.006773},{"c":81.66,"h":84.895,"l":81.4,"n":21502,"o":83.46,"t":"2026-02-05T05:00:00Z","v":1604716,"vw":82.787791},{"c":86.63,"h":86.88,"l":84.605,"n":16141,"o":84.62,"t":"2026-02-06T05:00:00Z","v":1177434,"vw":85.904189},{"c":88.74,"h":88.93,"l":86.2905,"n":13284,"o":87.37,"t":"2026-02-09T05:00:00Z","v":1007938,"vw":87.937119},{"c":88.74,"h":89.37,"l":87.8,"n":12170,"o":89.15,"t":"2026-02-10T05:00:00Z","v":892609,"vw":88.783101},{"c":91.92,"h":92.16,"l":89.4,"n":22414,"o":91.05,"t":"2026-02-11T05:00:00Z","v":1889842,"vw":91.1492},{"c":87.2,"h":93.27,"l":86.69,"n":26918,"o":92.29,"t":"2026-02-12T05:00:00Z","v":2177701,"vw":88.967417},{"c":89.7,"h":89.97,"l":85.78,"n":14214,"o":87.41,"t":"2026-02-13T05:00:00Z","v":1200608,"vw":88.874447},{"c":88.99,"h":89.43,"l":87.2881,"n":13431,"o":88.21,"t":"2026-02-17T05:00:00Z","v":1094464,"vw":88.426868},{"c":91.45,"h":92.43,"l":89.865,"n":12832,"o":90.37,"t":"2026-02-18T05:00:00Z","v":852478,"vw":91.520787},{"c":90.09,"h":90.39,"l":88.4,"n":11166,"o":89.74,"t":"2026-02-19T05:00:00Z","v":661705,"vw":89.64614},{"c":89,"h":89.66,"l":87.59,"n":13069,"o":88.48,"t":"2026-02-20T05:00:00Z","v":1012174,"vw":88.730437},{"c":91.32,"h":91.4699,"l":89.12,"n":15087,"o":89.3,"t":"2026-02-23T05:00:00Z","v":913415,"vw":90.584464},{"c":94.69,"h":95.18,"l":91.165,"n":19117,"o":91.165,"t":"2026-02-24T05:00:00Z","v":1599729,"vw":94.373396},{"c":98.2,"h":100.44,"l":98.2,"n":22875,"o":99.62,"t":"2026-02-25T05:00:00Z","v":2010822,"vw":99.426892},{"c":97.56,"h":98.17,"l":95.34,"n":15548,"o":97.97,"t":"2026-02-26T05:00:00Z","v":1259013,"vw":97.082251},{"c":99.86,"h":100.69,"l":98.5,"n":17031,"o":99.89,"t":"2026-02-27T05:00:00Z","v":1269411,"vw":99.678656},{"c":103.2,"h":103.68,"l":98.83,"n":21427,"o":99.77,"t":"2026-03-02T05:00:00Z","v":1490449,"vw":102.267198},{"c":94.93,"h":96.34,"l":90.43,"n":36016,"o":93.87,"t":"2026-03-03T05:00:00Z","v":2942615,"vw":93.792239},{"c":97.86,"h":97.97,"l":95.15,"n":19840,"o":97.12,"t":"2026-03-04T05:00:00Z","v":2092358,"vw":97.283757},{"c":93.4,"h":96.97,"l":92.06,"n":18145,"o":95.765,"t":"2026-03-05T05:00:00Z","v":1340348,"vw":93.75215},{"c":92.53,"h":94.0699,"l":91.47,"n":12291,"o":91.76,"t":"2026-03-06T05:00:00Z","v":948044,"vw":92.751091},{"c":94.7,"h":94.8,"l":89.4901,"n":18161,"o":90.95,"t":"2026-03-09T04:00:00Z","v":1417859,"vw":91.788831},{"c":96.49,"h":98.85,"l":95.45,"n":18089,"o":95.45,"t":"2026-03-10T04:00:00Z","v":1498135,"vw":97.250566},{"c":96.92,"h":97.85,"l":95.56,"n":8682,"o":96,"t":"2026-03-11T04:00:00Z","v":661254,"vw":96.493951},{"c":93.81,"h":95.74,"l":92.16,"n":10410,"o":95.74,"t":"2026-03-12T04:00:00Z","v":625021,"vw":93.795335},{"c":89.51,"h":93.24,"l":89.25,"n":13090,"o":93.2,"t":"2026-03-13T04:00:00Z","v":848553,"vw":90.53871},{"c":90.1,"h":91.18,"l":88.17,"n":21584,"o":90.46,"t":"2026-03-16T04:00:00Z","v":1709077,"vw":89.471866},{"c":90.12,"h":90.83,"l":88.63,"n":9696,"o":89.48,"t":"2026-03-17T04:00:00Z","v":732370,"vw":89.951518},{"c":86.67,"h":88.3799,"l":86.35,"n":10959,"o":87.94,"t":"2026-03-18T04:00:00Z","v":758197,"vw":87.347674},{"c":82.95,"h":83.76,"l":80.24,"n":20043,"o":81.95,"t":"2026-03-19T04:00:00Z","v":1423682,"vw":81.927176},{"c":79.1,"h":82.9,"l":78.44,"n":15815,"o":82.73,"t":"2026-03-20T04:00:00Z","v":1289981,"vw":79.98487},{"c":83.63,"h":85.024,"l":81.38,"n":11880,"o":81.4,"t":"2026-03-23T04:00:00Z","v":936182,"vw":83.362046},{"c":84.62,"h":85.19,"l":82.3201,"n":8100,"o":83.03,"t":"2026-03-24T04:00:00Z","v":636031,"vw":84.363867},{"c":89.15,"h":89.36,"l":87.915,"n":11441,"o":87.92,"t":"2026-03-25T04:00:00Z","v":846992,"vw":88.83205},{"c":84.6,"h":87.0999,"l":84.3182,"n":8318,"o":85.96,"t":"2026-03-26T04:00:00Z","v":564803,"vw":85.579767},{"c":86.1,"h":88.84,"l":85.68,"n":17070,"o":86.16,"t":"2026-03-27T04:00:00Z","v":2407182,"vw":86.467061},{"c":85.48,"h":88.99,"l":84.55,"n":11578,"o":88.7,"t":"2026-03-30T04:00:00Z","v":805110,"vw":86.717666},{"c":88,"h":88.15,"l":85.5006,"n":10903,"o":85.74,"t":"2026-03-31T04:00:00Z","v":1048038,"vw":86.954965},{"c":88.53,"h":89.84,"l":87.8813,"n":11103,"o":89.61,"t":"2026-04-01T04:00:00Z","v":822439,"vw":88.993887},{"c":88.9,"h":89.59,"l":85.11,"n":9297,"o":85.38,"t":"2026-04-02T04:00:00Z","v":699817,"vw":88.141255},{"c":88.44,"h":89.61,"l":87.58,"n":5630,"o":88.74,"t":"2026-04-06T04:00:00Z","v":338763,"vw":88.368817},{"c":89.09,"h":89.9064,"l":87.59,"n":6150,"o":89.04,"t":"2026-04-07T04:00:00Z","v":334834,"vw":88.624655},{"c":93.6,"h":95.51,"l":92.43,"n":15153,"o":94.95,"t":"2026-04-08T04:00:00Z","v":1525298,"vw":93.784787},{"c":93.2,"h":94.59,"l":92.5,"n":10023,"o":93.71,"t":"2026-04-09T04:00:00Z","v":737923,"vw":93.476455},{"c":94.5,"h":96.255,"l":94.17,"n":8446,"o":94.75,"t":"2026-04-10T04:00:00Z","v":548344,"vw":95.200496},{"c":99.01,"h":99.205,"l":93.802,"n":15194,"o":93.81,"t":"2026-04-13T04:00:00Z","v":1101322,"vw":97.521131},{"c":98.8,"h":98.88,"l":97.5701,"n":11932,"o":98.2,"t":"2026-04-14T04:00:00Z","v":778903,"vw":98.353684},{"c":97.44,"h":98,"l":96.21,"n":9675,"o":96.53,"t":"2026-04-15T04:00:00Z","v":658674,"vw":97.224372},{"c":103.05,"h":103.36,"l":99.74,"n":15423,"o":99.78,"t":"2026-04-16T04:00:00Z","v":1071591,"vw":101.520899},{"c":101.63,"h":104.62,"l":101.51,"n":18537,"o":104.13,"t":"2026-04-17T04:00:00Z","v":1782498,"vw":102.80779},{"c":103.12,"h":103.52,"l":101.76,"n":9776,"o":101.92,"t":"2026-04-20T04:00:00Z","v":921510,"vw":102.985438},{"c":100.6,"h":103.43,"l":100.34,"n":11644,"o":102.38,"t":"2026-04-21T04:00:00Z","v":814234,"vw":101.493079},{"c":103.8,"h":103.83,"l":102.17,"n":11075,"o":103.09,"t":"2026-04-22T04:00:00Z","v":938862,"vw":103.192907},{"c":98.24,"h":100.56,"l":96.2,"n":13768,"o":100.16,"t":"2026-04-23T04:00:00Z","v":867426,"vw":98.492042},{"c":98.56,"h":99.77,"l":97.73,"n":7959,"o":99.51,"t":"2026-04-24T04:00:00Z","v":658860,"vw":98.46756},{"c":100.95,"h":100.95,"l":96.93,"n":10571,"o":98.35,"t":"2026-04-27T04:00:00Z","v":757205,"vw":99.262046},{"c":97.91,"h":99.8369,"l":96.97,"n":10566,"o":99.5,"t":"2026-04-28T04:00:00Z","v":690559,"vw":98.149662},{"c":101.04,"h":101.26,"l":99.18,"n":12863,"o":101.255,"t":"2026-04-29T04:00:00Z","v":1548269,"vw":100.767763},{"c":105.43,"h":105.63,"l":101.66,"n":21649,"o":101.66,"t":"2026-04-30T04:00:00Z","v":1613050,"vw":104.264889},{"c":106.52,"h":106.94,"l":104.43,"n":14887,"o":105.5,"t":"2026-05-01T04:00:00Z","v":1198629,"vw":105.716304},{"c":102.12,"h":105.41,"l":100.29,"n":21932,"o":104.87,"t":"2026-05-04T04:00:00Z","v":2031801,"vw":102.229651},{"c":103.83,"h":104.76,"l":102.9401,"n":9575,"o":103.55,"t":"2026-05-05T04:00:00Z","v":692861,"vw":103.74152},{"c":109.04,"h":109.64,"l":105.86,"n":20688,"o":107.14,"t":"2026-05-06T04:00:00Z","v":1834422,"vw":108.464156},{"c":106.56,"h":111.55,"l":106.23,"n":27683,"o":109.78,"t":"2026-05-07T04:00:00Z","v":2479352,"vw":109.278477},{"c":106.38,"h":108.18,"l":105.12,"n":17648,"o":107.18,"t":"2026-05-08T04:00:00Z","v":1202483,"vw":106.319902},{"c":109.53,"h":111.04,"l":108.19,"n":20264,"o":108.46,"t":"2026-05-11T04:00:00Z","v":1615989,"vw":109.829998},{"c":108.03,"h":108.13,"l":104.44,"n":16839,"o":107.5,"t":"2026-05-12T04:00:00Z","v":1883438,"vw":106.39664},{"c":106.26,"h":108.12,"l":105.625,"n":11637,"o":107.92,"t":"2026-05-13T04:00:00Z","v":1175130,"vw":106.57673},{"c":99.85,"h":103.317,"l":99.28,"n":23424,"o":103.25,"t":"2026-05-14T04:00:00Z","v":1928096,"vw":100.32802},{"c":96.57,"h":97.545,"l":95.56,"n":21433,"o":97.48,"t":"2026-05-15T04:00:00Z","v":1700547,"vw":96.542537},{"c":94.69,"h":97.94,"l":93.51,"n":17272,"o":97.58,"t":"2026-05-18T04:00:00Z","v":1348618,"vw":94.812022},{"c":92.13,"h":93,"l":90.54,"n":11832,"o":92.82,"t":"2026-05-19T04:00:00Z","v":941979,"vw":91.783012},{"c":95.18,"h":95.36,"l":92.77,"n":10520,"o":94.07,"t":"2026-05-20T04:00:00Z","v":890790,"vw":94.268427},{"c":95.7,"h":96.5499,"l":93.59,"n":9995,"o":94,"t":"2026-05-21T04:00:00Z","v":957434,"vw":95.13359},{"c":96.82,"h":97.89,"l":96.24,"n":12107,"o":96.82,"t":"2026-05-22T04:00:00Z","v":1060812,"vw":96.97699},{"c":98.96,"h":99.16,"l":97.89,"n":14788,"o":98,"t":"2026-05-26T04:00:00Z","v":1026675,"vw":98.60313},{"c":98.03,"h":98.3699,"l":96.05,"n":9609,"o":96.92,"t":"2026-05-27T04:00:00Z","v":672144,"vw":97.467651},{"c":101.5,"h":101.95,"l":98.1201,"n":15316,"o":98.98,"t":"2026-05-28T04:00:00Z","v":1344753,"vw":101.024444},{"c":99.63,"h":101.33,"l":99.0401,"n":12096,"o":99.9,"t":"2026-05-29T04:00:00Z","v":1037327,"vw":100.004805},{"c":99.45,"h":100.14,"l":97.58,"n":9958,"o":98.43,"t":"2026-06-01T04:00:00Z","v":670385,"vw":99.148278},{"c":102.18,"h":102.31,"l":100.11,"n":12002,"o":100.3,"t":"2026-06-02T04:00:00Z","v":875044,"vw":101.759546},{"c":98.32,"h":100.58,"l":97.86,"n":11006,"o":100.58,"t":"2026-06-03T04:00:00Z","v":865189,"vw":98.993441},{"c":97,"h":97.83,"l":96.47,"n":7608,"o":97.39,"t":"2026-06-04T04:00:00Z","v":515797,"vw":97.049247},{"c":88.59,"h":94.1,"l":88.13,"n":18630,"o":94.1,"t":"2026-06-05T04:00:00Z","v":1393710,"vw":90.031269},{"c":87.42,"h":89.85,"l":86.8,"n":15370,"o":89.32,"t":"2026-06-08T04:00:00Z","v":1224321,"vw":87.784612},{"c":88.03,"h":90.6932,"l":85.5006,"n":14002,"o":90.37,"t":"2026-06-09T04:00:00Z","v":1110785,"vw":87.815872},{"c":85.13,"h":87.875,"l":84.91,"n":11004,"o":86.63,"t":"2026-06-10T04:00:00Z","v":880296,"vw":85.930891},{"c":92.96,"h":92.96,"l":88.42,"n":11462,"o":88.54,"t":"2026-06-11T04:00:00Z","v":949659,"vw":90.590121},{"c":95.5,"h":96.34,"l":93.7714,"n":9928,"o":94.21,"t":"2026-06-12T04:00:00Z","v":775018,"vw":95.337235},{"c":96.89,"h":99,"l":96.785,"n":12484,"o":98.6,"t":"2026-06-15T04:00:00Z","v":1231513,"vw":97.498744},{"c":96.78,"h":97.63,"l":96.26,"n":8526,"o":97.05,"t":"2026-06-16T04:00:00Z","v":665457,"vw":96.989048},{"c":96.04,"h":98.95,"l":95.56,"n":8189,"o":97.08,"t":"2026-06-17T04:00:00Z","v":962944,"vw":97.556407},{"c":95.55,"h":97.2,"l":94.81,"n":10493,"o":96.72,"t":"2026-06-18T04:00:00Z","v":893058,"vw":95.694649},{"c":97.29,"h":97.6103,"l":96.25,"n":8772,"o":97.47,"t":"2026-06-22T04:00:00Z","v":629167,"vw":97.145129},{"c":91.82,"h":93.55,"l":91.15,"n":9045,"o":91.91,"t":"2026-06-23T04:00:00Z","v":665185,"vw":92.477469},{"c":90.67,"h":92.49,"l":89.95,"n":8784,"o":92.13,"t":"2026-06-24T04:00:00Z","v":602538,"vw":91.032848},{"c":89.21,"h":90.49,"l":88.12,"n":9022,"o":90.29,"t":"2026-06-25T04:00:00Z","v":658865,"vw":89.250319},{"c":86.53,"h":87.285,"l":86.08,"n":10006,"o":86.53,"t":"2026-06-26T04:00:00Z","v":619993,"vw":86.611042},{"c":86.38,"h":86.83,"l":84.87,"n":8776,"o":86.83,"t":"2026-06-29T04:00:00Z","v":595750,"vw":85.805729},{"c":88.5,"h":88.971,"l":87.36,"n":7466,"o":87.7,"t":"2026-06-30T04:00:00Z","v":491804,"vw":88.241748},{"c":87.66,"h":89.33,"l":87.502,"n":6253,"o":88.17,"t":"2026-07-01T04:00:00Z","v":374113,"vw":88.281035},{"c":86.72,"h":89.35,"l":85.41,"n":7908,"o":88,"t":"2026-07-02T04:00:00Z","v":650833,"vw":87.119848},{"c":85.34,"h":85.73,"l":84.69,"n":9738,"o":85.58,"t":"2026-07-06T04:00:00Z","v":551242,"vw":85.141698},{"c":81.06,"h":82.62,"l":80.225,"n":16053,"o":82.56,"t":"2026-07-07T04:00:00Z","v":1119116,"vw":81.090173},{"c":79.65,"h":79.99,"l":77.85,"n":12743,"o":79,"t":"2026-07-08T04:00:00Z","v":1204755,"vw":78.910994},{"c":80.03,"h":80.488,"l":79.57,"n":10202,"o":80.2,"t":"2026-07-09T04:00:00Z","v":891034,"vw":80.209366},{"c":79.76,"h":79.9,"l":78.82,"n":5506,"o":79.5,"t":"2026-07-10T04:00:00Z","v":304536,"vw":79.456564},{"c":76.27,"h":78.4,"l":76.125,"n":11254,"o":77.65,"t":"2026-07-13T04:00:00Z","v":803956,"vw":76.94759},{"c":79.14,"h":79.2803,"l":78.47,"n":7309,"o":78.47,"t":"2026-07-14T04:00:00Z","v":554948,"vw":78.810699},{"c":76.65,"h":78.9,"l":75.75,"n":11255,"o":78,"t":"2026-07-15T04:00:00Z","v":725308,"vw":77.004598},{"c":73.23,"h":75.41,"l":72.95,"n":11741,"o":75.41,"t":"2026-07-16T04:00:00Z","v":1030801,"vw":73.785711},{"c":72.67,"h":73.23,"l":70.425,"n":11142,"o":71,"t":"2026-07-17T04:00:00Z","v":826529,"vw":71.822788},{"c":69.85,"h":70.87,"l":69.49,"n":10567,"o":70.35,"t":"2026-07-20T04:00:00Z","v":1088169,"vw":70.01889},{"c":71.95,"h":72.1664,"l":70.4001,"n":8489,"o":71.09,"t":"2026-07-21T04:00:00Z","v":665653,"vw":71.594878},{"c":70.96,"h":72.42,"l":70.75,"n":8355,"o":71.02,"t":"2026-07-22T04:00:00Z","v":451572,"vw":71.467006},{"c":69.53,"h":70.85,"l":69.28,"n":8148,"o":70.59,"t":"2026-07-23T04:00:00Z","v":725656,"vw":69.738548},{"c":67.51,"h":69.23,"l":67.51,"n":8698,"o":69.23,"t":"2026-07-24T04:00:00Z","v":481183,"vw":68.125654},{"c":68.72,"h":69,"l":67.46,"n":6063,"o":68.78,"t":"2026-07-27T04:00:00Z","v":454087,"vw":68.286545},{"c":66.09,"h":66.8,"l":65.24,"n":10623,"o":66.65,"t":"2026-07-28T04:00:00Z","v":874687,"vw":65.965112},{"c":64.59,"h":66.33,"l":64.0606,"n":12639,"o":65.68,"t":"2026-07-29T04:00:00Z","v":1070208,"vw":64.866243},{"c":66.45,"h":66.75,"l":64.77,"n":9803,"o":65.305,"t":"2026-07-30T04:00:00Z","v":818052,"vw":66.057137},{"c":65.97,"h":67.08,"l":65.25,"n":8518,"o":66.81,"t":"2026-07-31T04:00:00Z","v":755540,"vw":66.031108},{"c":67.63,"h":67.73,"l":65.62,"n":6660,"o":66.23,"t":"2026-08-03T04:00:00Z","v":569538,"vw":66.99005},{"c":71.52,"h":71.75,"l":69.7886,"n":17037,"o":70.09,"t":"2026-08-04T04:00:00Z","v":1350524,"vw":71.113543},{"c":72.46,"h":73.49,"l":72.375,"n":15738,"o":73.09,"t":"2026-08-05T04:00:00Z","v":961577,"vw":72.792903},{"c":73.42,"h":74.61,"l":73.2,"n":13259,"o":73.45,"t":"2026-08-06T04:00:00Z","v":973424,"vw":73.656749},{"c":77.04,"h":77.49,"l":75.74,"n":12608,"o":76.99,"t":"2026-08-07T04:00:00Z","v":1051414,"vw":76.805341},{"c":78.45,"h":79.27,"l":78.14,"n":12324,"o":78.59,"t":"2026-08-10T04:00:00Z","v":709396,"vw":78.630243},{"c":76.72,"h":77.33,"l":75.9,"n":9839,"o":77.17,"t":"2026-08-11T04:00:00Z","v":646808,"vw":76.607127},{"c":77.03,"h":78.7,"l":76.95,"n":7307,"o":78.24,"t":"2026-08-12T04:00:00Z","v":430496,"vw":77.308125},{"c":76.13,"h":76.92,"l":75.72,"n":9712,"o":76.33,"t":"2026-08-13T04:00:00Z","v":630894,"vw":76.316618},{"c":78.55,"h":78.959,"l":76.99,"n":9167,"o":76.99,"t":"2026-08-14T04:00:00Z","v":571487,"vw":78.427555},{"c":78.93,"h":79.42,"l":78.51,"n":7945,"o":79.26,"t":"2026-08-17T04:00:00Z","v":479539,"vw":78.911497},{"c":76.55,"h":78.18,"l":76.22,"n":7539,"o":77.5,"t":"2026-08-18T04:00:00Z","v":615721,"vw":76.849823},{"c":75.99,"h":76.75,"l":75.315,"n":7833,"o":76.21,"t":"2026-08-19T04:00:00Z","v":657577,"vw":75.904828},{"c":75.69,"h":76.08,"l":74.78,"n":6368,"o":75,"t":"2026-08-20T04:00:00Z","v":433234,"vw":75.35045},{"c":80.75,"h":80.9005,"l":78.46,"n":15459,"o":78.49,"t":"2026-08-21T04:00:00Z","v":1407380,"vw":80.311417},{"c":79.75,"h":80.75,"l":79.02,"n":10093,"o":80.67,"t":"2026-08-24T04:00:00Z","v":640266,"vw":79.672044},{"c":79.12,"h":79.145,"l":77.4,"n":7572,"o":78.05,"t":"2026-08-25T04:00:00Z","v":608769,"vw":78.381063},{"c":78.07,"h":79.39,"l":77.5201,"n":5826,"o":78.51,"t":"2026-08-26T04:00:00Z","v":432583,"vw":78.213926},{"c":79.25,"h":79.555,"l":78.13,"n":5215,"o":78.54,"t":"2026-08-27T04:00:00Z","v":369345,"vw":79.044878},{"c":77.42,"h":79.87,"l":77.185,"n":7823,"o":79.5,"t":"2026-08-28T04:00:00Z","v":650124,"vw":77.998874},{"c":77.52,"h":78.54,"l":77.13,"n":6374,"o":78.4,"t":"2026-08-31T04:00:00Z","v":371323,"vw":77.607828},{"c":76.19,"h":77.35,"l":75.85,"n":8807,"o":76.32,"t":"2026-09-01T04:00:00Z","v":532898,"vw":76.506508},{"c":76.29,"h":76.3,"l":75.23,"n":7534,"o":75.5,"t":"2026-09-02T04:00:00Z","v":403263,"vw":75.720468},{"c":76.03,"h":77.25,"l":75.56,"n":5212,"o":76.79,"t":"2026-09-03T04:00:00Z","v":253901,"vw":76.173944},{"c":75.66,"h":75.9,"l":75.18,"n":8408,"o":75.68,"t":"2026-09-04T04:00:00Z","v":460195,"vw":75.522945},{"c":76.73,"h":77.32,"l":76.18,"n":8682,"o":76.38,"t":"2026-09-08T04:00:00Z","v":566150,"vw":76.840249},{"c":76.34,"h":77.38,"l":75.85,"n":6394,"o":76.75,"t":"2026-09-09T04:00:00Z","v":412963,"vw":76.44848},{"c":72.42,"h":74.075,"l":72.185,"n":12535,"o":73.68,"t":"2026-09-10T04:00:00Z","v":937536,"vw":72.818285},{"c":70.56,"h":72.215,"l":70.415,"n":11052,"o":72.1,"t":"2026-09-11T04:00:00Z","v":735195,"vw":70.979711},{"c":68.93,"h":69.71,"l":68.58,"n":11364,"o":69.27,"t":"2026-09-14T04:00:00Z","v":752723,"vw":69.079919},{"c":68.3,"h":69.39,"l":68.035,"n":9867,"o":68.99,"t":"2026-09-15T04:00:00Z","v":692090,"vw":68.450087},{"c":67.61,"h":69,"l":66.785,"n":7680,"o":69,"t":"2026-09-16T04:00:00Z","v":519898,"vw":67.927329},{"c":69.1,"h":69.29,"l":68.365,"n":5314,"o":68.74,"t":"2026-09-17T04:00:00Z","v":407191,"vw":68.98073},{"c":69.06,"h":69.515,"l":68.39,"n":7262,"o":69.44,"t":"2026-09-18T04:00:00Z","v":619670,"vw":68.827607},{"c":70.27,"h":70.7673,"l":69.79,"n":7249,"o":70.11,"t":"2026-09-21T04:00:00Z","v":425301,"vw":70.203766},{"c":70.97,"h":71.21,"l":69.83,"n":7720,"o":70.46,"t":"2026-09-22T04:00:00Z","v":517923,"vw":70.507855},{"c":68.76,"h":69.79,"l":68.52,"n":6899,"o":69.64,"t":"2026-09-23T04:00:00Z","v":492094,"vw":68.889236},{"c":66.93,"h":67.79,"l":66.64,"n":7398,"o":67.58,"t":"2026-09-24T04:00:00Z","v":480391,"vw":67.033991},{"c":66.66,"h":67.12,"l":66.07,"n":6025,"o":66.54,"t":"2026-09-25T04:00:00Z","v":312703,"vw":66.56286},{"c":64.47,"h":65.04,"l":64.15,"n":9420,"o":64.73,"t":"2026-09-28T04:00:00Z","v":610384,"vw":64.580401},{"c":64.79,"h":65.02,"l":64.14,"n":6795,"o":64.97,"t":"2026-09-29T04:00:00Z","v":727485,"vw":64.750284},{"c":64.26,"h":65.455,"l":64.15,"n":7666,"o":64.75,"t":"2026-09-30T04:00:00Z","v":614475,"vw":64.580902},{"c":62.95,"h":63.21,"l":61.965,"n":10968,"o":63.035,"t":"2026-10-01T04:00:00Z","v":841911,"vw":62.586313},{"c":63.21,"h":63.57,"l":62.67,"n":9819,"o":63.11,"t":"2026-10-02T04:00:00Z","v":619636,"vw":63.086111},{"c":63.54,"h":63.845,"l":62.685,"n":8310,"o":63.25,"t":"2026-10-05T04:00:00Z","v":677014,"vw":63.49964},{"c":63.79,"h":64.22,"l":63.3,"n":8795,"o":63.53,"t":"2026-10-06T04:00:00Z","v":824900,"vw":63.858418},{"c":61.88,"h":62.99,"l":61.54,"n":15389,"o":62.82,"t":"2026-10-07T04:00:00Z","v":1237859,"vw":61.866594},{"c":60.58,"h":61.015,"l":60.06,"n":10117,"o":60.8,"t":"2026-10-08T04:00:00Z","v":934087,"vw":60.461955},{"c":60.97,"h":61.5,"l":60.73,"n":6180,"o":61.2,"t":"2026-10-09T04:00:00Z","v":571638,"vw":60.944196},{"c":58.18,"h":58.8,"l":57.94,"n":15306,"o":58.8,"t":"2026-10-12T04:00:00Z","v":1177814,"vw":58.228177},{"c":57.45,"h":57.735,"l":57.08,"n":7998,"o":57.41,"t":"2026-10-13T04:00:00Z","v":711074,"vw":57.39371},{"c":55.78,"h":56.945,"l":55.4,"n":9214,"o":56.54,"t":"2026-10-14T04:00:00Z","v":812873,"vw":55.967572},{"c":55.74,"h":55.76,"l":53.75,"n":16838,"o":54.08,"t":"2026-10-15T04:00:00Z","v":1869189,"vw":55.078584},{"c":54.23,"h":55.5,"l":53.945,"n":12448,"o":54.91,"t":"2026-10-16T04:00:00Z","v":1338178,"vw":54.660931},{"c":53.36,"h":54.29,"l":53.26,"n":8904,"o":54.145,"t":"2026-10-19T04:00:00Z","v":703152,"vw":53.541645},{"c":54.06,"h":54.8,"l":53.12,"n":8134,"o":53.3,"t":"2026-10-20T04:00:00Z","v":716684,"vw":54.120417},{"c":53.37,"h":54,"l":52.8074,"n":10413,"o":53.85,"t":"2026-10-21T04:00:00Z","v":1185015,"vw":53.358623},{"c":51.6,"h":52.375,"l":51.255,"n":11677,"o":51.9,"t":"2026-10-22T04:00:00Z","v":1387456,"vw":51.704104}],"volatilityBars":[{"c":69.98,"h":69.98,"l":69.98,"n":1,"o":69.98,"t":"2026-09-21T09:00:00Z","v":150,"vw":69.98},{"c":69.81,"h":69.81,"l":69.81,"n":1,"o":69.81,"t":"2026-09-21T09:45:00Z","v":100,"vw":69.81},{"c":69.98,"h":70,"l":69.95,"n":13,"o":69.99,"t":"2026-09-21T10:45:00Z","v":2949,"vw":69.997077},{"c":69.5449,"h":69.75,"l":69.5449,"n":15,"o":69.7,"t":"2026-09-21T11:00:00Z","v":1117,"vw":69.655411},{"c":70.06,"h":70.06,"l":69.97,"n":30,"o":69.97,"t":"2026-09-21T11:15:00Z","v":4415,"vw":70.000741},{"c":69.6575,"h":70.19,"l":69.6575,"n":11,"o":70.18,"t":"2026-09-21T11:30:00Z","v":1632,"vw":69.847125},{"c":70.4255,"h":70.4255,"l":70.21,"n":7,"o":70.21,"t":"2026-09-21T11:45:00Z","v":561,"vw":70.2631},{"c":70.25,"h":70.25,"l":70.25,"n":15,"o":70.25,"t":"2026-09-21T12:00:00Z","v":252,"vw":70.25},{"c":70.32,"h":70.32,"l":70.32,"n":2,"o":70.32,"t":"2026-09-21T12:15:00Z","v":160,"vw":70.32},{"c":70.36,"h":70.36,"l":70.36,"n":2,"o":70.36,"t":"2026-09-21T12:30:00Z","v":116,"vw":70.36},{"c":70.3,"h":70.32,"l":70,"n":4,"o":70,"t":"2026-09-21T12:45:00Z","v":4495,"vw":70.100089},{"c":70.21,"h":70.7673,"l":70.1,"n":795,"o":70.11,"t":"2026-09-21T13:30:00Z","v":57853,"vw":70.283845},{"c":70.195,"h":70.4,"l":70.075,"n":304,"o":70.193,"t":"2026-09-21T13:45:00Z","v":15821,"vw":70.202197},{"c":70.01,"h":70.1,"l":69.8,"n":343,"o":70.0851,"t":"2026-09-21T14:00:00Z","v":12370,"vw":69.964889},{"c":70.075,"h":70.1102,"l":70.01,"n":225,"o":70.01,"t":"2026-09-21T14:15:00Z","v":8611,"vw":70.064367},{"c":69.8883,"h":70.04,"l":69.8883,"n":193,"o":70.03,"t":"2026-09-21T14:30:00Z","v":7736,"vw":69.966171},{"c":69.88,"h":69.9151,"l":69.79,"n":175,"o":69.86,"t":"2026-09-21T14:45:00Z","v":9287,"vw":69.882193},{"c":70.175,"h":70.205,"l":69.93,"n":197,"o":69.93,"t":"2026-09-21T15:00:00Z","v":7690,"vw":70.128387},{"c":70.08,"h":70.235,"l":70.08,"n":212,"o":70.1401,"t":"2026-09-21T15:15:00Z","v":28154,"vw":70.159408},{"c":70.11,"h":70.2,"l":70.0724,"n":194,"o":70.1058,"t":"2026-09-21T15:30:00Z","v":9089,"vw":70.12066},{"c":70.12,"h":70.3,"l":70.11,"n":161,"o":70.15,"t":"2026-09-21T15:45:00Z","v":10419,"vw":70.184438},{"c":70.22,"h":70.28,"l":70.1,"n":204,"o":70.135,"t":"2026-09-21T16:00:00Z","v":13186,"vw":70.220633},{"c":70.29,"h":70.365,"l":70.27,"n":205,"o":70.3,"t":"2026-09-21T16:15:00Z","v":15751,"vw":70.335128},{"c":70.32,"h":70.4,"l":70.285,"n":96,"o":70.285,"t":"2026-09-21T16:30:00Z","v":3319,"vw":70.354345},{"c":70.21,"h":70.32,"l":70.21,"n":104,"o":70.29,"t":"2026-09-21T16:45:00Z","v":4659,"vw":70.272315},{"c":70.31,"h":70.31,"l":70.24,"n":90,"o":70.2601,"t":"2026-09-21T17:00:00Z","v":4807,"vw":70.267427},{"c":70.17,"h":70.325,"l":70.17,"n":127,"o":70.32,"t":"2026-09-21T17:15:00Z","v":8078,"vw":70.254863},{"c":70.07,"h":70.155,"l":70.05,"n":169,"o":70.152,"t":"2026-09-21T17:30:00Z","v":10078,"vw":70.09627},{"c":70.1,"h":70.14,"l":70.05,"n":179,"o":70.06,"t":"2026-09-21T17:45:00Z","v":9566,"vw":70.079332},{"c":70.18,"h":70.19,"l":70.09,"n":305,"o":70.09,"t":"2026-09-21T18:00:00Z","v":10473,"vw":70.129908},{"c":70.21,"h":70.2299,"l":70.15,"n":168,"o":70.16,"t":"2026-09-21T18:15:00Z","v":10542,"vw":70.198377},{"c":70.18,"h":70.215,"l":70.13,"n":230,"o":70.215,"t":"2026-09-21T18:30:00Z","v":16178,"vw":70.166023},{"c":70.18,"h":70.2028,"l":70.16,"n":153,"o":70.18,"t":"2026-09-21T18:45:00Z","v":7411,"vw":70.180344},{"c":70.24,"h":70.24,"l":70.16,"n":162,"o":70.19,"t":"2026-09-21T19:00:00Z","v":8750,"vw":70.195348},{"c":70.24,"h":70.28,"l":70.2,"n":208,"o":70.27,"t":"2026-09-21T19:15:00Z","v":14397,"vw":70.243964},{"c":70.24,"h":70.3,"l":70.21,"n":276,"o":70.21,"t":"2026-09-21T19:30:00Z","v":15992,"vw":70.238213},{"c":70.22,"h":70.32,"l":70.2,"n":750,"o":70.22,"t":"2026-09-21T19:45:00Z","v":55119,"vw":70.270716},{"c":70.27,"h":70.27,"l":70.27,"n":6,"o":70.27,"t":"2026-09-21T20:00:00Z","v":22649,"vw":70.27},{"c":70.1115,"h":70.1115,"l":70.1115,"n":1,"o":70.1115,"t":"2026-09-21T20:45:00Z","v":143,"vw":70.1115},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-09-21T22:15:00Z","v":200,"vw":70.1},{"c":70.34,"h":70.35,"l":70.03,"n":20,"o":70.03,"t":"2026-09-22T08:00:00Z","v":703,"vw":70.286667},{"c":70.49,"h":70.49,"l":70.42,"n":4,"o":70.42,"t":"2026-09-22T08:45:00Z","v":422,"vw":70.443333},{"c":70.63,"h":70.63,"l":70.55,"n":8,"o":70.55,"t":"2026-09-22T11:00:00Z","v":677,"vw":70.586364},{"c":70.49,"h":70.49,"l":70.49,"n":2,"o":70.49,"t":"2026-09-22T12:45:00Z","v":200,"vw":70.49},{"c":70.9,"h":71.4214,"l":70.77,"n":9,"o":71.4214,"t":"2026-09-22T13:15:00Z","v":1267,"vw":70.895073},{"c":70.37,"h":70.6699,"l":69.85,"n":628,"o":70.46,"t":"2026-09-22T13:30:00Z","v":55381,"vw":70.252426},{"c":70.23,"h":70.37,"l":70.2,"n":172,"o":70.34,"t":"2026-09-22T13:45:00Z","v":7003,"vw":70.282311},{"c":70.45,"h":70.5,"l":70.16,"n":418,"o":70.2,"t":"2026-09-22T14:00:00Z","v":26283,"vw":70.27969},{"c":70.0269,"h":70.38,"l":70,"n":246,"o":70.375,"t":"2026-09-22T14:15:00Z","v":10813,"vw":70.128029},{"c":69.91,"h":70.12,"l":69.87,"n":277,"o":70.038,"t":"2026-09-22T14:30:00Z","v":19025,"vw":69.971028},{"c":70.04,"h":70.04,"l":69.83,"n":266,"o":69.9099,"t":"2026-09-22T14:45:00Z","v":19350,"vw":69.890701},{"c":70.225,"h":70.24,"l":70.02,"n":443,"o":70.045,"t":"2026-09-22T15:00:00Z","v":38163,"vw":70.125698},{"c":70.1,"h":70.235,"l":70.1,"n":212,"o":70.23,"t":"2026-09-22T15:15:00Z","v":12373,"vw":70.179242},{"c":69.915,"h":70.11,"l":69.915,"n":170,"o":70.11,"t":"2026-09-22T15:30:00Z","v":7454,"vw":69.982972},{"c":70.02,"h":70.02,"l":69.91,"n":207,"o":69.91,"t":"2026-09-22T15:45:00Z","v":8231,"vw":69.932133},{"c":70.04,"h":70.075,"l":69.995,"n":134,"o":70.0125,"t":"2026-09-22T16:00:00Z","v":5001,"vw":70.02624},{"c":69.945,"h":70.04,"l":69.92,"n":123,"o":70.04,"t":"2026-09-22T16:15:00Z","v":4787,"vw":69.958011},{"c":70.17,"h":70.17,"l":69.97,"n":128,"o":69.97,"t":"2026-09-22T16:30:00Z","v":4645,"vw":70.068104},{"c":70.27,"h":70.295,"l":70.1501,"n":121,"o":70.17,"t":"2026-09-22T16:45:00Z","v":9487,"vw":70.212857},{"c":70.22,"h":70.31,"l":70.17,"n":135,"o":70.2602,"t":"2026-09-22T17:00:00Z","v":7706,"vw":70.248615},{"c":70.1,"h":70.25,"l":70.1,"n":87,"o":70.2187,"t":"2026-09-22T17:15:00Z","v":4912,"vw":70.157123},{"c":70.285,"h":70.29,"l":70.1,"n":141,"o":70.1,"t":"2026-09-22T17:30:00Z","v":8850,"vw":70.209525},{"c":70.58,"h":70.59,"l":70.285,"n":151,"o":70.31,"t":"2026-09-22T17:45:00Z","v":7963,"vw":70.475795},{"c":70.565,"h":70.68,"l":70.5,"n":153,"o":70.565,"t":"2026-09-22T18:00:00Z","v":8304,"vw":70.585314},{"c":70.5,"h":70.57,"l":70.455,"n":84,"o":70.57,"t":"2026-09-22T18:15:00Z","v":10124,"vw":70.522052},{"c":70.5055,"h":70.52,"l":70.395,"n":133,"o":70.4949,"t":"2026-09-22T18:30:00Z","v":8325,"vw":70.465437},{"c":70.66,"h":70.67,"l":70.49,"n":196,"o":70.51,"t":"2026-09-22T18:45:00Z","v":16931,"vw":70.555703},{"c":70.784,"h":70.93,"l":70.66,"n":572,"o":70.68,"t":"2026-09-22T19:00:00Z","v":53431,"vw":70.759989},{"c":70.775,"h":70.83,"l":70.6801,"n":120,"o":70.81,"t":"2026-09-22T19:15:00Z","v":11533,"vw":70.755487},{"c":71.135,"h":71.135,"l":70.75,"n":563,"o":70.77,"t":"2026-09-22T19:30:00Z","v":19440,"vw":71.018382},{"c":70.95,"h":71.21,"l":70.805,"n":991,"o":71.125,"t":"2026-09-22T19:45:00Z","v":78103,"vw":71.095695},{"c":70.98,"h":70.99,"l":70.97,"n":13,"o":70.97,"t":"2026-09-22T20:00:00Z","v":34032,"vw":70.970133},{"c":71.46,"h":71.46,"l":70,"n":4,"o":70,"t":"2026-09-22T21:00:00Z","v":400,"vw":71.08},{"c":72.16,"h":72.16,"l":72.16,"n":1,"o":72.16,"t":"2026-09-22T22:45:00Z","v":200,"vw":72.16},{"c":71.5,"h":71.5,"l":71.5,"n":36,"o":71.5,"t":"2026-09-22T23:00:00Z","v":702,"vw":71.5},{"c":70.97,"h":71.0958,"l":70.6,"n":7,"o":70.6,"t":"2026-09-23T08:00:00Z","v":508,"vw":70.850218},{"c":70.13,"h":70.13,"l":70.13,"n":28,"o":70.13,"t":"2026-09-23T11:00:00Z","v":466,"vw":70.13},{"c":69.4909,"h":69.4909,"l":69.4909,"n":1,"o":69.4909,"t":"2026-09-23T11:45:00Z","v":150,"vw":69.4909},{"c":69.2,"h":69.79,"l":69.0772,"n":536,"o":69.64,"t":"2026-09-23T13:30:00Z","v":40471,"vw":69.462446},{"c":69.01,"h":69.35,"l":68.95,"n":530,"o":69.1481,"t":"2026-09-23T13:45:00Z","v":49929,"vw":69.133045},{"c":69.08,"h":69.28,"l":68.99,"n":230,"o":69.09,"t":"2026-09-23T14:00:00Z","v":20652,"vw":69.108675},{"c":68.94,"h":69.135,"l":68.9094,"n":186,"o":69.125,"t":"2026-09-23T14:15:00Z","v":10256,"vw":69.008261},{"c":69.035,"h":69.23,"l":68.91,"n":251,"o":68.965,"t":"2026-09-23T14:30:00Z","v":13397,"vw":68.993563},{"c":69.02,"h":69.12,"l":68.89,"n":203,"o":69.0011,"t":"2026-09-23T14:45:00Z","v":8451,"vw":69.009421},{"c":69.08,"h":69.1,"l":69.03,"n":133,"o":69.08,"t":"2026-09-23T15:00:00Z","v":2936,"vw":69.06272},{"c":69.16,"h":69.265,"l":69.11,"n":184,"o":69.18,"t":"2026-09-23T15:15:00Z","v":5933,"vw":69.181026},{"c":68.985,"h":69.12,"l":68.95,"n":184,"o":69.12,"t":"2026-09-23T15:30:00Z","v":10536,"vw":69.059991},{"c":68.84,"h":69.035,"l":68.78,"n":237,"o":68.995,"t":"2026-09-23T15:45:00Z","v":16378,"vw":68.840721},{"c":68.865,"h":68.865,"l":68.75,"n":70,"o":68.77,"t":"2026-09-23T16:00:00Z","v":4796,"vw":68.809175},{"c":68.94,"h":68.94,"l":68.87,"n":70,"o":68.882,"t":"2026-09-23T16:15:00Z","v":3093,"vw":68.885473},{"c":68.91,"h":68.975,"l":68.91,"n":81,"o":68.93,"t":"2026-09-23T16:30:00Z","v":1895,"vw":68.936946},{"c":68.67,"h":68.885,"l":68.63,"n":290,"o":68.885,"t":"2026-09-23T16:45:00Z","v":17193,"vw":68.702943},{"c":68.5679,"h":68.65,"l":68.52,"n":114,"o":68.65,"t":"2026-09-23T17:00:00Z","v":4980,"vw":68.589647},{"c":68.65,"h":68.7,"l":68.57,"n":97,"o":68.57,"t":"2026-09-23T17:15:00Z","v":3879,"vw":68.620139},{"c":68.79,"h":68.79,"l":68.54,"n":243,"o":68.64,"t":"2026-09-23T17:30:00Z","v":52796,"vw":68.569591},{"c":68.86,"h":68.91,"l":68.78,"n":81,"o":68.78,"t":"2026-09-23T17:45:00Z","v":5036,"vw":68.872036},{"c":68.895,"h":69,"l":68.875,"n":88,"o":69,"t":"2026-09-23T18:00:00Z","v":4815,"vw":68.910247},{"c":68.87,"h":69,"l":68.865,"n":81,"o":68.92,"t":"2026-09-23T18:15:00Z","v":6284,"vw":68.918363},{"c":68.78,"h":68.855,"l":68.77,"n":98,"o":68.85,"t":"2026-09-23T18:30:00Z","v":5177,"vw":68.802675},{"c":68.8,"h":68.8,"l":68.69,"n":152,"o":68.74,"t":"2026-09-23T18:45:00Z","v":16180,"vw":68.740458},{"c":68.795,"h":68.83,"l":68.74,"n":115,"o":68.795,"t":"2026-09-23T19:00:00Z","v":6992,"vw":68.796712},{"c":68.77,"h":68.8,"l":68.7403,"n":137,"o":68.8,"t":"2026-09-23T19:15:00Z","v":9133,"vw":68.781608},{"c":68.7,"h":68.79,"l":68.68,"n":339,"o":68.79,"t":"2026-09-23T19:30:00Z","v":38466,"vw":68.716641},{"c":68.94,"h":68.94,"l":68.62,"n":965,"o":68.72,"t":"2026-09-23T19:45:00Z","v":58527,"vw":68.726398},{"c":68.76,"h":68.76,"l":68.76,"n":7,"o":68.76,"t":"2026-09-23T20:00:00Z","v":17625,"vw":68.76},{"c":68.9984,"h":68.9984,"l":68.9984,"n":1,"o":68.9984,"t":"2026-09-23T23:45:00Z","v":100,"vw":68.9984},{"c":68.54,"h":68.54,"l":68,"n":27,"o":68,"t":"2026-09-24T08:00:00Z","v":440,"vw":68.27},{"c":67.83,"h":67.89,"l":67.83,"n":18,"o":67.89,"t":"2026-09-24T11:00:00Z","v":505,"vw":67.86},{"c":67.66,"h":67.66,"l":67.66,"n":4,"o":67.66,"t":"2026-09-24T12:30:00Z","v":215,"vw":67.66},{"c":67.5,"h":67.52,"l":67.5,"n":9,"o":67.52,"t":"2026-09-24T13:15:00Z","v":364,"vw":67.511597},{"c":67.105,"h":67.79,"l":67.0841,"n":628,"o":67.58,"t":"2026-09-24T13:30:00Z","v":57753,"vw":67.413615},{"c":67.03,"h":67.17,"l":66.93,"n":585,"o":67.14,"t":"2026-09-24T13:45:00Z","v":42120,"vw":67.011496},{"c":67.0771,"h":67.23,"l":67,"n":311,"o":67.04,"t":"2026-09-24T14:00:00Z","v":33002,"vw":67.075031},{"c":67.03,"h":67.0999,"l":66.95,"n":405,"o":67.05,"t":"2026-09-24T14:15:00Z","v":33824,"vw":66.996443},{"c":66.91,"h":67.24,"l":66.91,"n":369,"o":67.03,"t":"2026-09-24T14:30:00Z","v":19176,"vw":67.113372},{"c":66.86,"h":67,"l":66.8001,"n":197,"o":66.9,"t":"2026-09-24T14:45:00Z","v":11065,"vw":66.905723},{"c":66.675,"h":66.91,"l":66.64,"n":373,"o":66.88,"t":"2026-09-24T15:00:00Z","v":15440,"vw":66.762884},{"c":66.75,"h":66.82,"l":66.6634,"n":214,"o":66.68,"t":"2026-09-24T15:15:00Z","v":12320,"vw":66.724524},{"c":66.79,"h":66.8,"l":66.68,"n":213,"o":66.72,"t":"2026-09-24T15:30:00Z","v":15246,"vw":66.747083},{"c":66.86,"h":66.94,"l":66.835,"n":123,"o":66.89,"t":"2026-09-24T15:45:00Z","v":5411,"vw":66.875791},{"c":66.94,"h":66.94,"l":66.74,"n":155,"o":66.86,"t":"2026-09-24T16:00:00Z","v":6173,"vw":66.824368},{"c":67.35,"h":67.4968,"l":66.91,"n":245,"o":66.925,"t":"2026-09-24T16:15:00Z","v":15573,"vw":67.193636},{"c":67.38,"h":67.53,"l":67.26,"n":102,"o":67.34,"t":"2026-09-24T16:30:00Z","v":6362,"vw":67.392396},{"c":67.35,"h":67.4787,"l":67.3,"n":110,"o":67.32,"t":"2026-09-24T16:45:00Z","v":3365,"vw":67.354835},{"c":67.22,"h":67.335,"l":67.2,"n":125,"o":67.3,"t":"2026-09-24T17:00:00Z","v":5636,"vw":67.273567},{"c":67.1035,"h":67.255,"l":67.1035,"n":61,"o":67.255,"t":"2026-09-24T17:15:00Z","v":2674,"vw":67.173676},{"c":66.985,"h":67.1,"l":66.98,"n":99,"o":67.1,"t":"2026-09-24T17:30:00Z","v":3884,"vw":67.039111},{"c":66.96,"h":66.995,"l":66.9201,"n":38,"o":66.9201,"t":"2026-09-24T17:45:00Z","v":1765,"vw":66.976578},{"c":67.025,"h":67.025,"l":66.86,"n":228,"o":66.985,"t":"2026-09-24T18:00:00Z","v":48478,"vw":66.937114},{"c":67.16,"h":67.16,"l":66.95,"n":180,"o":67.035,"t":"2026-09-24T18:15:00Z","v":10379,"vw":67.046971},{"c":67.03,"h":67.1,"l":66.925,"n":45,"o":67.03,"t":"2026-09-24T18:30:00Z","v":3761,"vw":66.98479},{"c":67,"h":67.035,"l":66.9101,"n":86,"o":66.96,"t":"2026-09-24T18:45:00Z","v":4469,"vw":66.991367},{"c":66.91,"h":66.99,"l":66.9,"n":186,"o":66.98,"t":"2026-09-24T19:00:00Z","v":8480,"vw":66.93047},{"c":66.94,"h":66.96,"l":66.89,"n":230,"o":66.931,"t":"2026-09-24T19:15:00Z","v":18738,"vw":66.928471},{"c":66.96,"h":66.97,"l":66.88,"n":232,"o":66.97,"t":"2026-09-24T19:30:00Z","v":18835,"vw":66.952629},{"c":66.9,"h":67.02,"l":66.9,"n":798,"o":66.96,"t":"2026-09-24T19:45:00Z","v":44737,"vw":66.945821},{"c":66.93,"h":66.93,"l":66.93,"n":9,"o":66.93,"t":"2026-09-24T20:00:00Z","v":18503,"vw":66.93},{"c":66.96,"h":66.96,"l":66.96,"n":5,"o":66.96,"t":"2026-09-24T20:45:00Z","v":350,"vw":66.96},{"c":67.9,"h":67.9,"l":67.9,"n":1,"o":67.9,"t":"2026-09-24T21:00:00Z","v":200,"vw":67.9},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-09-24T22:00:00Z","v":100,"vw":68},{"c":66.8154,"h":66.8154,"l":66.8154,"n":1,"o":66.8154,"t":"2026-09-24T23:30:00Z","v":1000,"vw":66.8154},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-09-24T23:45:00Z","v":100,"vw":67.01},{"c":66.78,"h":66.79,"l":66.78,"n":12,"o":66.79,"t":"2026-09-25T08:00:00Z","v":1016,"vw":66.787753},{"c":66.84,"h":66.84,"l":66.84,"n":2,"o":66.84,"t":"2026-09-25T08:15:00Z","v":456,"vw":66.84},{"c":66.92,"h":66.92,"l":66.91,"n":6,"o":66.92,"t":"2026-09-25T09:00:00Z","v":1402,"vw":66.915},{"c":66.76,"h":66.76,"l":66.76,"n":2,"o":66.76,"t":"2026-09-25T09:30:00Z","v":116,"vw":66.76},{"c":66.76,"h":66.76,"l":66.76,"n":3,"o":66.76,"t":"2026-09-25T10:00:00Z","v":202,"vw":66.76},{"c":66.72,"h":66.72,"l":66.71,"n":21,"o":66.71,"t":"2026-09-25T10:30:00Z","v":1478,"vw":66.713537},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-09-25T11:00:00Z","v":100,"vw":67},{"c":66.78,"h":66.79,"l":66.78,"n":13,"o":66.79,"t":"2026-09-25T11:30:00Z","v":718,"vw":66.787143},{"c":66.7851,"h":66.7851,"l":66.7851,"n":1,"o":66.7851,"t":"2026-09-25T12:30:00Z","v":510,"vw":66.7851},{"c":66.99,"h":66.99,"l":66.99,"n":4,"o":66.99,"t":"2026-09-25T12:45:00Z","v":901,"vw":66.99},{"c":67.0631,"h":67.0631,"l":67.0631,"n":2,"o":67.0631,"t":"2026-09-25T13:15:00Z","v":180,"vw":67.0631},{"c":66.43,"h":66.72,"l":66.36,"n":464,"o":66.54,"t":"2026-09-25T13:30:00Z","v":30138,"vw":66.532197},{"c":66.4225,"h":66.53,"l":66.29,"n":443,"o":66.42,"t":"2026-09-25T13:45:00Z","v":19428,"vw":66.404165},{"c":66.23,"h":66.4795,"l":66.07,"n":242,"o":66.4795,"t":"2026-09-25T14:00:00Z","v":9858,"vw":66.262375},{"c":66.215,"h":66.33,"l":66.195,"n":173,"o":66.22,"t":"2026-09-25T14:15:00Z","v":5898,"vw":66.234549},{"c":66.335,"h":66.335,"l":66.155,"n":320,"o":66.205,"t":"2026-09-25T14:30:00Z","v":18822,"vw":66.222425},{"c":66.44,"h":66.44,"l":66.305,"n":271,"o":66.32,"t":"2026-09-25T14:45:00Z","v":13959,"vw":66.370947},{"c":66.445,"h":66.54,"l":66.3201,"n":167,"o":66.47,"t":"2026-09-25T15:00:00Z","v":8277,"vw":66.443992},{"c":66.455,"h":66.53,"l":66.4291,"n":224,"o":66.46,"t":"2026-09-25T15:15:00Z","v":9078,"vw":66.462069},{"c":66.375,"h":66.57,"l":66.375,"n":198,"o":66.46,"t":"2026-09-25T15:30:00Z","v":11449,"vw":66.50584},{"c":66.61,"h":66.61,"l":66.255,"n":185,"o":66.295,"t":"2026-09-25T15:45:00Z","v":6698,"vw":66.373761},{"c":66.935,"h":67.12,"l":66.73,"n":214,"o":66.73,"t":"2026-09-25T16:00:00Z","v":11847,"vw":66.970688},{"c":66.9,"h":67.02,"l":66.78,"n":119,"o":66.945,"t":"2026-09-25T16:15:00Z","v":7512,"vw":66.927767},{"c":66.79,"h":66.915,"l":66.74,"n":112,"o":66.915,"t":"2026-09-25T16:30:00Z","v":6171,"vw":66.80061},{"c":66.66,"h":66.76,"l":66.65,"n":78,"o":66.74,"t":"2026-09-25T16:45:00Z","v":2959,"vw":66.693963},{"c":66.69,"h":66.725,"l":66.645,"n":67,"o":66.645,"t":"2026-09-25T17:00:00Z","v":4771,"vw":66.679634},{"c":66.6,"h":66.69,"l":66.58,"n":111,"o":66.69,"t":"2026-09-25T17:15:00Z","v":7152,"vw":66.615554},{"c":66.61,"h":66.62,"l":66.51,"n":104,"o":66.605,"t":"2026-09-25T17:30:00Z","v":10531,"vw":66.566889},{"c":66.545,"h":66.575,"l":66.51,"n":103,"o":66.575,"t":"2026-09-25T17:45:00Z","v":2609,"vw":66.536112},{"c":66.61,"h":66.62,"l":66.545,"n":127,"o":66.545,"t":"2026-09-25T18:00:00Z","v":8630,"vw":66.576032},{"c":66.61,"h":66.6488,"l":66.57,"n":128,"o":66.62,"t":"2026-09-25T18:15:00Z","v":7729,"vw":66.624663},{"c":66.6075,"h":66.69,"l":66.56,"n":69,"o":66.64,"t":"2026-09-25T18:30:00Z","v":3988,"vw":66.612078},{"c":66.62,"h":66.685,"l":66.6,"n":125,"o":66.61,"t":"2026-09-25T18:45:00Z","v":6117,"vw":66.642216},{"c":66.71,"h":66.71,"l":66.62,"n":142,"o":66.68,"t":"2026-09-25T19:00:00Z","v":14232,"vw":66.658999},{"c":66.61,"h":66.75,"l":66.58,"n":112,"o":66.735,"t":"2026-09-25T19:15:00Z","v":6444,"vw":66.661149},{"c":66.705,"h":66.73,"l":66.6,"n":359,"o":66.62,"t":"2026-09-25T19:30:00Z","v":31838,"vw":66.635851},{"c":66.69,"h":66.77,"l":66.605,"n":346,"o":66.72,"t":"2026-09-25T19:45:00Z","v":21043,"vw":66.728035},{"c":66.55,"h":66.66,"l":66.55,"n":7,"o":66.66,"t":"2026-09-25T20:00:00Z","v":8518,"vw":66.658695},{"c":67.9,"h":67.9,"l":67.9,"n":1,"o":67.9,"t":"2026-09-25T20:45:00Z","v":100,"vw":67.9},{"c":64.76,"h":66,"l":64.76,"n":148,"o":66,"t":"2026-09-28T08:00:00Z","v":4010,"vw":65.197962},{"c":64.92,"h":64.92,"l":64.71,"n":5,"o":64.71,"t":"2026-09-28T09:15:00Z","v":397,"vw":64.820818},{"c":64.73,"h":64.88,"l":64.73,"n":9,"o":64.88,"t":"2026-09-28T09:30:00Z","v":334,"vw":64.78},{"c":64.7,"h":64.7,"l":64.7,"n":3,"o":64.7,"t":"2026-09-28T09:45:00Z","v":146,"vw":64.7},{"c":64.6317,"h":65.38,"l":64.6317,"n":103,"o":65.38,"t":"2026-09-28T11:00:00Z","v":3313,"vw":65.007002},{"c":65,"h":65,"l":65,"n":6,"o":65,"t":"2026-09-28T12:15:00Z","v":127,"vw":65},{"c":64.75,"h":64.75,"l":64.75,"n":3,"o":64.75,"t":"2026-09-28T13:15:00Z","v":116,"vw":64.75},{"c":64.45,"h":64.73,"l":64.15,"n":1141,"o":64.73,"t":"2026-09-28T13:30:00Z","v":72485,"vw":64.515738},{"c":64.56,"h":64.67,"l":64.47,"n":562,"o":64.48,"t":"2026-09-28T13:45:00Z","v":27371,"vw":64.575382},{"c":64.61,"h":64.78,"l":64.515,"n":377,"o":64.54,"t":"2026-09-28T14:00:00Z","v":36463,"vw":64.710725},{"c":64.86,"h":64.88,"l":64.5865,"n":315,"o":64.5865,"t":"2026-09-28T14:15:00Z","v":17484,"vw":64.732184},{"c":64.435,"h":64.8,"l":64.4,"n":317,"o":64.8,"t":"2026-09-28T14:30:00Z","v":13542,"vw":64.683343},{"c":64.38,"h":64.51,"l":64.28,"n":379,"o":64.4,"t":"2026-09-28T14:45:00Z","v":20511,"vw":64.406416},{"c":64.4325,"h":64.49,"l":64.39,"n":212,"o":64.39,"t":"2026-09-28T15:00:00Z","v":12415,"vw":64.432099},{"c":64.385,"h":64.46,"l":64.26,"n":466,"o":64.4,"t":"2026-09-28T15:15:00Z","v":34740,"vw":64.340082},{"c":64.39,"h":64.46,"l":64.27,"n":217,"o":64.4,"t":"2026-09-28T15:30:00Z","v":11895,"vw":64.351157},{"c":64.42,"h":64.4599,"l":64.25,"n":271,"o":64.385,"t":"2026-09-28T15:45:00Z","v":20692,"vw":64.353104},{"c":64.35,"h":64.49,"l":64.35,"n":228,"o":64.46,"t":"2026-09-28T16:00:00Z","v":18840,"vw":64.447563},{"c":64.95,"h":65,"l":64.37,"n":289,"o":64.37,"t":"2026-09-28T16:15:00Z","v":13961,"vw":64.710536},{"c":64.5405,"h":64.93,"l":64.5405,"n":184,"o":64.93,"t":"2026-09-28T16:30:00Z","v":8965,"vw":64.74796},{"c":64.49,"h":64.61,"l":64.42,"n":124,"o":64.61,"t":"2026-09-28T16:45:00Z","v":5987,"vw":64.491422},{"c":64.955,"h":65.04,"l":64.47,"n":402,"o":64.48,"t":"2026-09-28T17:00:00Z","v":25309,"vw":64.717725},{"c":64.73,"h":64.85,"l":64.681,"n":185,"o":64.81,"t":"2026-09-28T17:15:00Z","v":12168,"vw":64.767387},{"c":64.69,"h":64.72,"l":64.69,"n":30,"o":64.72,"t":"2026-09-28T17:30:00Z","v":1433,"vw":64.712021},{"c":64.77,"h":64.8099,"l":64.679,"n":292,"o":64.695,"t":"2026-09-28T17:45:00Z","v":8972,"vw":64.743433},{"c":64.81,"h":64.83,"l":64.74,"n":85,"o":64.81,"t":"2026-09-28T18:00:00Z","v":5073,"vw":64.796875},{"c":64.705,"h":64.83,"l":64.68,"n":307,"o":64.8282,"t":"2026-09-28T18:15:00Z","v":31476,"vw":64.74445},{"c":64.705,"h":64.76,"l":64.6601,"n":120,"o":64.71,"t":"2026-09-28T18:30:00Z","v":9218,"vw":64.721844},{"c":64.805,"h":64.835,"l":64.6601,"n":163,"o":64.705,"t":"2026-09-28T18:45:00Z","v":24308,"vw":64.755163},{"c":64.55,"h":64.7434,"l":64.55,"n":176,"o":64.7434,"t":"2026-09-28T19:00:00Z","v":12712,"vw":64.623309},{"c":64.64,"h":64.7,"l":64.55,"n":338,"o":64.551,"t":"2026-09-28T19:15:00Z","v":27471,"vw":64.627307},{"c":64.58,"h":64.72,"l":64.58,"n":425,"o":64.655,"t":"2026-09-28T19:30:00Z","v":30804,"vw":64.641913},{"c":64.49,"h":64.63,"l":64.47,"n":683,"o":64.605,"t":"2026-09-28T19:45:00Z","v":57594,"vw":64.543927},{"c":64.46,"h":64.47,"l":64.46,"n":7,"o":64.47,"t":"2026-09-28T20:00:00Z","v":31495,"vw":64.469937},{"c":64.48,"h":64.48,"l":64.48,"n":10,"o":64.48,"t":"2026-09-28T20:30:00Z","v":294,"vw":64.48},{"c":64.47,"h":64.47,"l":64.47,"n":4,"o":64.47,"t":"2026-09-29T08:00:00Z","v":126,"vw":64.47},{"c":64.78,"h":64.78,"l":64.78,"n":1,"o":64.78,"t":"2026-09-29T08:15:00Z","v":100,"vw":64.78},{"c":64.79,"h":65.61,"l":64.79,"n":2,"o":65.61,"t":"2026-09-29T11:00:00Z","v":416,"vw":64.987115},{"c":65.61,"h":65.61,"l":65.61,"n":1,"o":65.61,"t":"2026-09-29T11:15:00Z","v":100,"vw":65.61},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-09-29T12:15:00Z","v":530,"vw":65.17},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-29T12:30:00Z","v":200,"vw":65},{"c":64.66,"h":64.97,"l":64.5,"n":895,"o":64.97,"t":"2026-09-29T13:30:00Z","v":60633,"vw":64.722191},{"c":64.81,"h":64.92,"l":64.61,"n":281,"o":64.651,"t":"2026-09-29T13:45:00Z","v":14709,"vw":64.800957},{"c":65.02,"h":65.02,"l":64.7689,"n":150,"o":64.8,"t":"2026-09-29T14:00:00Z","v":4642,"vw":64.896288},{"c":64.92,"h":65.0154,"l":64.855,"n":168,"o":64.94,"t":"2026-09-29T14:15:00Z","v":8412,"vw":64.910675},{"c":64.8,"h":64.92,"l":64.71,"n":281,"o":64.92,"t":"2026-09-29T14:30:00Z","v":29875,"vw":64.795771},{"c":64.62,"h":64.8,"l":64.57,"n":157,"o":64.8,"t":"2026-09-29T14:45:00Z","v":6522,"vw":64.642546},{"c":64.4,"h":64.56,"l":64.3015,"n":282,"o":64.56,"t":"2026-09-29T15:00:00Z","v":12998,"vw":64.446388},{"c":64.16,"h":64.4073,"l":64.14,"n":244,"o":64.385,"t":"2026-09-29T15:15:00Z","v":7978,"vw":64.252683},{"c":64.27,"h":64.41,"l":64.16,"n":158,"o":64.2,"t":"2026-09-29T15:30:00Z","v":8814,"vw":64.300179},{"c":64.32,"h":64.455,"l":64.26,"n":114,"o":64.28,"t":"2026-09-29T15:45:00Z","v":7152,"vw":64.315934},{"c":64.365,"h":64.43,"l":64.3,"n":105,"o":64.34,"t":"2026-09-29T16:00:00Z","v":7343,"vw":64.381316},{"c":64.46,"h":64.46,"l":64.35,"n":150,"o":64.35,"t":"2026-09-29T16:15:00Z","v":8504,"vw":64.414358},{"c":64.3101,"h":64.4337,"l":64.3101,"n":64,"o":64.41,"t":"2026-09-29T16:30:00Z","v":2713,"vw":64.401502},{"c":64.34,"h":64.3725,"l":64.28,"n":146,"o":64.3,"t":"2026-09-29T16:45:00Z","v":17966,"vw":64.300949},{"c":64.35,"h":64.38,"l":64.25,"n":126,"o":64.34,"t":"2026-09-29T17:00:00Z","v":11086,"vw":64.291137},{"c":64.37,"h":64.4,"l":64.3,"n":83,"o":64.3412,"t":"2026-09-29T17:15:00Z","v":5173,"vw":64.336221},{"c":64.43,"h":64.43,"l":64.33,"n":80,"o":64.33,"t":"2026-09-29T17:30:00Z","v":3487,"vw":64.378849},{"c":64.365,"h":64.495,"l":64.3633,"n":195,"o":64.475,"t":"2026-09-29T17:45:00Z","v":4804,"vw":64.453846},{"c":64.6225,"h":64.6889,"l":64.4,"n":364,"o":64.4,"t":"2026-09-29T18:00:00Z","v":81253,"vw":64.627606},{"c":64.64,"h":64.77,"l":64.545,"n":170,"o":64.7,"t":"2026-09-29T18:15:00Z","v":63277,"vw":64.607712},{"c":64.69,"h":64.74,"l":64.5,"n":549,"o":64.6783,"t":"2026-09-29T18:30:00Z","v":44923,"vw":64.628295},{"c":64.745,"h":64.76,"l":64.6369,"n":74,"o":64.695,"t":"2026-09-29T18:45:00Z","v":5133,"vw":64.698113},{"c":64.8,"h":64.86,"l":64.77,"n":207,"o":64.77,"t":"2026-09-29T19:00:00Z","v":15212,"vw":64.834252},{"c":64.8,"h":64.89,"l":64.795,"n":155,"o":64.8,"t":"2026-09-29T19:15:00Z","v":13450,"vw":64.844533},{"c":64.93,"h":64.99,"l":64.77,"n":344,"o":64.77,"t":"2026-09-29T19:30:00Z","v":216924,"vw":64.969922},{"c":64.67,"h":64.94,"l":64.67,"n":537,"o":64.93,"t":"2026-09-29T19:45:00Z","v":41409,"vw":64.86657},{"c":65.4746,"h":65.4746,"l":64.5948,"n":10,"o":64.79,"t":"2026-09-29T20:00:00Z","v":13350,"vw":64.799906},{"c":64.6131,"h":64.6131,"l":64.6131,"n":1,"o":64.6131,"t":"2026-09-29T20:15:00Z","v":126,"vw":64.6131},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-30T08:30:00Z","v":100,"vw":64.5},{"c":64.51,"h":64.51,"l":64.51,"n":1,"o":64.51,"t":"2026-09-30T08:45:00Z","v":100,"vw":64.51},{"c":64.51,"h":64.51,"l":64.51,"n":6,"o":64.51,"t":"2026-09-30T09:00:00Z","v":254,"vw":64.51},{"c":64.41,"h":64.75,"l":64.232,"n":572,"o":64.75,"t":"2026-09-30T13:30:00Z","v":62403,"vw":64.576377},{"c":64.565,"h":64.6,"l":64.3772,"n":196,"o":64.49,"t":"2026-09-30T13:45:00Z","v":10875,"vw":64.468037},{"c":65.375,"h":65.455,"l":64.59,"n":600,"o":64.61,"t":"2026-09-30T14:00:00Z","v":58694,"vw":65.128916},{"c":65.18,"h":65.4,"l":65.105,"n":355,"o":65.35,"t":"2026-09-30T14:15:00Z","v":24837,"vw":65.273886},{"c":65.065,"h":65.3,"l":64.97,"n":331,"o":65.16,"t":"2026-09-30T14:30:00Z","v":23136,"vw":65.081328},{"c":64.82,"h":65.02,"l":64.82,"n":154,"o":64.98,"t":"2026-09-30T14:45:00Z","v":8229,"vw":64.921649},{"c":64.755,"h":64.83,"l":64.66,"n":321,"o":64.78,"t":"2026-09-30T15:00:00Z","v":21051,"vw":64.720993},{"c":64.57,"h":64.84,"l":64.47,"n":248,"o":64.715,"t":"2026-09-30T15:15:00Z","v":16593,"vw":64.591776},{"c":64.485,"h":64.7,"l":64.48,"n":378,"o":64.57,"t":"2026-09-30T15:30:00Z","v":30027,"vw":64.579772},{"c":64.5392,"h":64.5621,"l":64.41,"n":155,"o":64.47,"t":"2026-09-30T15:45:00Z","v":13824,"vw":64.47555},{"c":64.59,"h":64.62,"l":64.4875,"n":182,"o":64.4875,"t":"2026-09-30T16:00:00Z","v":13423,"vw":64.542694},{"c":64.545,"h":64.595,"l":64.5101,"n":200,"o":64.57,"t":"2026-09-30T16:15:00Z","v":19247,"vw":64.554362},{"c":64.64,"h":64.64,"l":64.535,"n":144,"o":64.545,"t":"2026-09-30T16:30:00Z","v":9691,"vw":64.586576},{"c":64.56,"h":64.62,"l":64.51,"n":194,"o":64.62,"t":"2026-09-30T16:45:00Z","v":15394,"vw":64.572762},{"c":64.4954,"h":64.565,"l":64.47,"n":158,"o":64.52,"t":"2026-09-30T17:00:00Z","v":9621,"vw":64.512257},{"c":64.38,"h":64.51,"l":64.34,"n":237,"o":64.51,"t":"2026-09-30T17:15:00Z","v":19125,"vw":64.400188},{"c":64.4,"h":64.42,"l":64.33,"n":118,"o":64.42,"t":"2026-09-30T17:30:00Z","v":6970,"vw":64.383535},{"c":64.455,"h":64.46,"l":64.34,"n":297,"o":64.35,"t":"2026-09-30T17:45:00Z","v":15705,"vw":64.389341},{"c":64.35,"h":64.45,"l":64.34,"n":157,"o":64.45,"t":"2026-09-30T18:00:00Z","v":11013,"vw":64.389553},{"c":64.32,"h":64.33,"l":64.27,"n":196,"o":64.32,"t":"2026-09-30T18:15:00Z","v":13891,"vw":64.301236},{"c":64.35,"h":64.39,"l":64.26,"n":192,"o":64.2901,"t":"2026-09-30T18:30:00Z","v":26424,"vw":64.280668},{"c":64.4,"h":64.41,"l":64.285,"n":158,"o":64.34,"t":"2026-09-30T18:45:00Z","v":10105,"vw":64.324822},{"c":64.36,"h":64.38,"l":64.3,"n":189,"o":64.37,"t":"2026-09-30T19:00:00Z","v":9024,"vw":64.338416},{"c":64.315,"h":64.39,"l":64.305,"n":193,"o":64.39,"t":"2026-09-30T19:15:00Z","v":20427,"vw":64.338857},{"c":64.3,"h":64.36,"l":64.27,"n":197,"o":64.32,"t":"2026-09-30T19:30:00Z","v":19589,"vw":64.30987},{"c":64.26,"h":64.35,"l":64.15,"n":1012,"o":64.29,"t":"2026-09-30T19:45:00Z","v":74457,"vw":64.280808},{"c":64.26,"h":64.26,"l":64.26,"n":7,"o":64.26,"t":"2026-09-30T20:00:00Z","v":13834,"vw":64.26},{"c":64.26,"h":64.26,"l":64.26,"n":1,"o":64.26,"t":"2026-09-30T20:45:00Z","v":100,"vw":64.26},{"c":63.22,"h":64.23,"l":63.03,"n":104,"o":63.6,"t":"2026-10-01T08:00:00Z","v":3917,"vw":63.759587},{"c":63.09,"h":63.11,"l":63,"n":56,"o":63.04,"t":"2026-10-01T08:15:00Z","v":5461,"vw":63.047872},{"c":63.23,"h":63.23,"l":63.23,"n":2,"o":63.23,"t":"2026-10-01T09:00:00Z","v":126,"vw":63.23},{"c":63.28,"h":63.29,"l":63.24,"n":11,"o":63.24,"t":"2026-10-01T09:15:00Z","v":1155,"vw":63.276364},{"c":63.03,"h":63.06,"l":63.03,"n":8,"o":63.06,"t":"2026-10-01T10:00:00Z","v":1199,"vw":63.051552},{"c":63.3,"h":63.3,"l":63.3,"n":3,"o":63.3,"t":"2026-10-01T10:30:00Z","v":146,"vw":63.3},{"c":63.39,"h":63.5,"l":63.34,"n":28,"o":63.5,"t":"2026-10-01T11:00:00Z","v":1054,"vw":63.40875},{"c":63.21,"h":63.21,"l":63.21,"n":1,"o":63.21,"t":"2026-10-01T11:15:00Z","v":100,"vw":63.21},{"c":63.47,"h":63.47,"l":63.47,"n":3,"o":63.47,"t":"2026-10-01T12:00:00Z","v":102,"vw":63.47},{"c":63.31,"h":63.31,"l":63.31,"n":2,"o":63.31,"t":"2026-10-01T12:45:00Z","v":105,"vw":63.31},{"c":63.05,"h":63.22,"l":63.05,"n":3,"o":63.22,"t":"2026-10-01T13:15:00Z","v":202,"vw":63.135},{"c":62.555,"h":63.21,"l":62.52,"n":1173,"o":63.035,"t":"2026-10-01T13:30:00Z","v":78282,"vw":62.862028},{"c":62.71,"h":62.76,"l":62.53,"n":514,"o":62.555,"t":"2026-10-01T13:45:00Z","v":29726,"vw":62.632074},{"c":62.5,"h":62.71,"l":62.31,"n":770,"o":62.71,"t":"2026-10-01T14:00:00Z","v":48514,"vw":62.425026},{"c":62.4801,"h":62.59,"l":62.42,"n":331,"o":62.53,"t":"2026-10-01T14:15:00Z","v":21394,"vw":62.534118},{"c":62.59,"h":62.7844,"l":62.54,"n":324,"o":62.6,"t":"2026-10-01T14:30:00Z","v":20828,"vw":62.68981},{"c":62.25,"h":62.66,"l":62.22,"n":475,"o":62.66,"t":"2026-10-01T14:45:00Z","v":29818,"vw":62.39069},{"c":62.15,"h":62.3,"l":62.04,"n":461,"o":62.3,"t":"2026-10-01T15:00:00Z","v":30803,"vw":62.128674},{"c":62.12,"h":62.27,"l":62.12,"n":466,"o":62.16,"t":"2026-10-01T15:15:00Z","v":65768,"vw":62.192985},{"c":62.11,"h":62.24,"l":61.965,"n":627,"o":62.09,"t":"2026-10-01T15:30:00Z","v":56803,"vw":62.054425},{"c":62.26,"h":62.39,"l":62.11,"n":315,"o":62.2,"t":"2026-10-01T15:45:00Z","v":22194,"vw":62.250418},{"c":62.33,"h":62.44,"l":62.31,"n":164,"o":62.3699,"t":"2026-10-01T16:00:00Z","v":8946,"vw":62.382427},{"c":62.55,"h":62.5586,"l":62.33,"n":330,"o":62.345,"t":"2026-10-01T16:15:00Z","v":24458,"vw":62.471335},{"c":62.53,"h":62.62,"l":62.49,"n":229,"o":62.58,"t":"2026-10-01T16:30:00Z","v":14997,"vw":62.547656},{"c":62.45,"h":62.6,"l":62.39,"n":235,"o":62.54,"t":"2026-10-01T16:45:00Z","v":13154,"vw":62.512023},{"c":62.64,"h":62.67,"l":62.42,"n":273,"o":62.47,"t":"2026-10-01T17:00:00Z","v":23998,"vw":62.59793},{"c":62.95,"h":63.0065,"l":62.63,"n":252,"o":62.64,"t":"2026-10-01T17:15:00Z","v":17077,"vw":62.819206},{"c":62.9,"h":63.18,"l":62.81,"n":293,"o":62.96,"t":"2026-10-01T17:30:00Z","v":22168,"vw":62.94151},{"c":62.69,"h":62.91,"l":62.6,"n":427,"o":62.89,"t":"2026-10-01T17:45:00Z","v":29633,"vw":62.783694},{"c":62.67,"h":62.74,"l":62.51,"n":239,"o":62.665,"t":"2026-10-01T18:00:00Z","v":18962,"vw":62.62938},{"c":62.66,"h":62.795,"l":62.66,"n":220,"o":62.68,"t":"2026-10-01T18:15:00Z","v":23517,"vw":62.700219},{"c":62.69,"h":62.8,"l":62.64,"n":202,"o":62.68,"t":"2026-10-01T18:30:00Z","v":21563,"vw":62.701251},{"c":62.765,"h":62.77,"l":62.6701,"n":303,"o":62.685,"t":"2026-10-01T18:45:00Z","v":40757,"vw":62.735655},{"c":62.67,"h":62.755,"l":62.62,"n":346,"o":62.755,"t":"2026-10-01T19:00:00Z","v":36090,"vw":62.68768},{"c":62.69,"h":62.7493,"l":62.66,"n":287,"o":62.66,"t":"2026-10-01T19:15:00Z","v":21795,"vw":62.709265},{"c":62.805,"h":62.86,"l":62.68,"n":423,"o":62.7026,"t":"2026-10-01T19:30:00Z","v":36007,"vw":62.746327},{"c":62.95,"h":63.015,"l":62.805,"n":728,"o":62.805,"t":"2026-10-01T19:45:00Z","v":55873,"vw":62.918795},{"c":62.95,"h":62.95,"l":62.95,"n":10,"o":62.95,"t":"2026-10-01T20:00:00Z","v":11246,"vw":62.95},{"c":63.15,"h":63.15,"l":62.67,"n":2,"o":62.67,"t":"2026-10-01T22:15:00Z","v":331,"vw":62.896224},{"c":62.9794,"h":62.9794,"l":62.9794,"n":9,"o":62.9794,"t":"2026-10-02T08:00:00Z","v":170,"vw":62.9794},{"c":62.66,"h":62.66,"l":62.66,"n":4,"o":62.66,"t":"2026-10-02T12:15:00Z","v":145,"vw":62.66},{"c":63.2,"h":63.21,"l":62.85,"n":5,"o":62.85,"t":"2026-10-02T12:30:00Z","v":455,"vw":63.09759},{"c":63.23,"h":63.23,"l":63.23,"n":1,"o":63.23,"t":"2026-10-02T12:45:00Z","v":215,"vw":63.23},{"c":63.1,"h":63.1,"l":63.1,"n":14,"o":63.1,"t":"2026-10-02T13:15:00Z","v":365,"vw":63.1},{"c":63.07,"h":63.19,"l":62.82,"n":922,"o":63.11,"t":"2026-10-02T13:30:00Z","v":73406,"vw":63.011418},{"c":63.37,"h":63.38,"l":63.11,"n":564,"o":63.11,"t":"2026-10-02T13:45:00Z","v":38995,"vw":63.232653},{"c":63.45,"h":63.47,"l":63.04,"n":453,"o":63.28,"t":"2026-10-02T14:00:00Z","v":32871,"vw":63.37085},{"c":63.36,"h":63.48,"l":63.27,"n":397,"o":63.4,"t":"2026-10-02T14:15:00Z","v":22364,"vw":63.379773},{"c":63.52,"h":63.56,"l":63.275,"n":521,"o":63.33,"t":"2026-10-02T14:30:00Z","v":25144,"vw":63.39079},{"c":63.29,"h":63.57,"l":63.25,"n":368,"o":63.5424,"t":"2026-10-02T14:45:00Z","v":35525,"vw":63.36531},{"c":62.905,"h":63.33,"l":62.83,"n":548,"o":63.3,"t":"2026-10-02T15:00:00Z","v":34575,"vw":63.063125},{"c":62.83,"h":62.94,"l":62.67,"n":523,"o":62.93,"t":"2026-10-02T15:15:00Z","v":38335,"vw":62.80402},{"c":62.74,"h":62.88,"l":62.71,"n":334,"o":62.82,"t":"2026-10-02T15:30:00Z","v":21500,"vw":62.79555},{"c":62.81,"h":62.81,"l":62.68,"n":232,"o":62.73,"t":"2026-10-02T15:45:00Z","v":13327,"vw":62.734904},{"c":62.835,"h":62.92,"l":62.78,"n":316,"o":62.825,"t":"2026-10-02T16:00:00Z","v":21710,"vw":62.834654},{"c":62.9,"h":62.94,"l":62.835,"n":356,"o":62.835,"t":"2026-10-02T16:15:00Z","v":21457,"vw":62.901087},{"c":62.89,"h":62.94,"l":62.82,"n":183,"o":62.91,"t":"2026-10-02T16:30:00Z","v":9023,"vw":62.874577},{"c":62.97,"h":62.97,"l":62.88,"n":218,"o":62.91,"t":"2026-10-02T16:45:00Z","v":12042,"vw":62.935662},{"c":62.91,"h":63.03,"l":62.885,"n":291,"o":62.96,"t":"2026-10-02T17:00:00Z","v":21290,"vw":62.967038},{"c":62.92,"h":62.99,"l":62.85,"n":182,"o":62.94,"t":"2026-10-02T17:15:00Z","v":9926,"vw":62.923242},{"c":62.98,"h":63,"l":62.91,"n":245,"o":62.92,"t":"2026-10-02T17:30:00Z","v":14636,"vw":62.960961},{"c":63.125,"h":63.125,"l":62.9701,"n":451,"o":63,"t":"2026-10-02T17:45:00Z","v":30505,"vw":63.028046},{"c":63.105,"h":63.125,"l":63.05,"n":195,"o":63.09,"t":"2026-10-02T18:00:00Z","v":12812,"vw":63.087138},{"c":63,"h":63.0806,"l":62.97,"n":232,"o":63.0806,"t":"2026-10-02T18:15:00Z","v":10877,"vw":63.023098},{"c":63.14,"h":63.15,"l":63.01,"n":284,"o":63.02,"t":"2026-10-02T18:30:00Z","v":14568,"vw":63.089243},{"c":63.16,"h":63.2,"l":63.11,"n":202,"o":63.14,"t":"2026-10-02T18:45:00Z","v":11149,"vw":63.148206},{"c":63.215,"h":63.215,"l":63.14,"n":177,"o":63.16,"t":"2026-10-02T19:00:00Z","v":7728,"vw":63.167778},{"c":63.24,"h":63.29,"l":63.21,"n":331,"o":63.215,"t":"2026-10-02T19:15:00Z","v":31868,"vw":63.234905},{"c":63.19,"h":63.27,"l":63.16,"n":303,"o":63.25,"t":"2026-10-02T19:30:00Z","v":16103,"vw":63.232289},{"c":63.16,"h":63.26,"l":63.07,"n":470,"o":63.2,"t":"2026-10-02T19:45:00Z","v":23794,"vw":63.148002},{"c":63.21,"h":63.21,"l":63.21,"n":8,"o":63.21,"t":"2026-10-02T20:00:00Z","v":7943,"vw":63.21},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-05T08:15:00Z","v":197,"vw":63.3},{"c":63.1,"h":63.1,"l":63.1,"n":29,"o":63.1,"t":"2026-10-05T09:00:00Z","v":700,"vw":63.1},{"c":63.074,"h":63.074,"l":63.074,"n":1,"o":63.074,"t":"2026-10-05T09:30:00Z","v":300,"vw":63.074},{"c":63.0672,"h":63.0672,"l":63.0672,"n":1,"o":63.0672,"t":"2026-10-05T10:45:00Z","v":500,"vw":63.0672},{"c":63.3,"h":63.3,"l":63.3,"n":2,"o":63.3,"t":"2026-10-05T11:00:00Z","v":111,"vw":63.3},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-05T12:00:00Z","v":1000,"vw":63.9},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-05T12:30:00Z","v":150,"vw":63.9},{"c":62.86,"h":63.28,"l":62.8,"n":653,"o":63.25,"t":"2026-10-05T13:30:00Z","v":38053,"vw":63.130174},{"c":62.9,"h":62.95,"l":62.685,"n":325,"o":62.905,"t":"2026-10-05T13:45:00Z","v":24990,"vw":62.831084},{"c":63.44,"h":63.55,"l":62.91,"n":340,"o":62.91,"t":"2026-10-05T14:00:00Z","v":24708,"vw":63.372466},{"c":63.33,"h":63.49,"l":63.28,"n":164,"o":63.465,"t":"2026-10-05T14:15:00Z","v":7855,"vw":63.392829},{"c":63.36,"h":63.38,"l":63.18,"n":270,"o":63.29,"t":"2026-10-05T14:30:00Z","v":10959,"vw":63.237064},{"c":63.54,"h":63.61,"l":63.3101,"n":746,"o":63.37,"t":"2026-10-05T14:45:00Z","v":114765,"vw":63.40849},{"c":63.36,"h":63.59,"l":63.35,"n":275,"o":63.56,"t":"2026-10-05T15:00:00Z","v":15439,"vw":63.468732},{"c":63.42,"h":63.44,"l":63.25,"n":278,"o":63.335,"t":"2026-10-05T15:15:00Z","v":37961,"vw":63.341976},{"c":63.56,"h":63.58,"l":63.4101,"n":244,"o":63.445,"t":"2026-10-05T15:30:00Z","v":14364,"vw":63.50701},{"c":63.58,"h":63.59,"l":63.53,"n":252,"o":63.56,"t":"2026-10-05T15:45:00Z","v":12043,"vw":63.576674},{"c":63.49,"h":63.58,"l":63.4312,"n":187,"o":63.56,"t":"2026-10-05T16:00:00Z","v":6851,"vw":63.500447},{"c":63.51,"h":63.51,"l":63.411,"n":184,"o":63.43,"t":"2026-10-05T16:15:00Z","v":7598,"vw":63.477667},{"c":63.565,"h":63.6003,"l":63.51,"n":95,"o":63.51,"t":"2026-10-05T16:30:00Z","v":4725,"vw":63.539257},{"c":63.5,"h":63.58,"l":63.496,"n":198,"o":63.545,"t":"2026-10-05T16:45:00Z","v":12575,"vw":63.54769},{"c":63.455,"h":63.52,"l":63.44,"n":229,"o":63.5,"t":"2026-10-05T17:00:00Z","v":53666,"vw":63.487332},{"c":63.51,"h":63.51,"l":63.43,"n":130,"o":63.46,"t":"2026-10-05T17:15:00Z","v":8458,"vw":63.476485},{"c":63.55,"h":63.57,"l":63.48,"n":194,"o":63.5,"t":"2026-10-05T17:30:00Z","v":11809,"vw":63.514494},{"c":63.64,"h":63.64,"l":63.55,"n":284,"o":63.57,"t":"2026-10-05T17:45:00Z","v":8569,"vw":63.611915},{"c":63.63,"h":63.69,"l":63.615,"n":169,"o":63.635,"t":"2026-10-05T18:00:00Z","v":10759,"vw":63.648266},{"c":63.705,"h":63.72,"l":63.6,"n":596,"o":63.635,"t":"2026-10-05T18:15:00Z","v":53742,"vw":63.679027},{"c":63.65,"h":63.69,"l":63.63,"n":123,"o":63.68,"t":"2026-10-05T18:30:00Z","v":13385,"vw":63.663133},{"c":63.76,"h":63.76,"l":63.64,"n":174,"o":63.64,"t":"2026-10-05T18:45:00Z","v":7811,"vw":63.668056},{"c":63.83,"h":63.845,"l":63.75,"n":141,"o":63.77,"t":"2026-10-05T19:00:00Z","v":7321,"vw":63.808901},{"c":63.72,"h":63.83,"l":63.72,"n":230,"o":63.82,"t":"2026-10-05T19:15:00Z","v":84583,"vw":63.806927},{"c":63.72,"h":63.74,"l":63.65,"n":273,"o":63.74,"t":"2026-10-05T19:30:00Z","v":16904,"vw":63.709097},{"c":63.64,"h":63.71,"l":63.545,"n":721,"o":63.7,"t":"2026-10-05T19:45:00Z","v":43812,"vw":63.622653},{"c":63.54,"h":63.54,"l":63.54,"n":8,"o":63.54,"t":"2026-10-05T20:00:00Z","v":8339,"vw":63.54},{"c":63.8274,"h":63.8274,"l":63.8274,"n":1,"o":63.8274,"t":"2026-10-06T12:15:00Z","v":100,"vw":63.8274},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-06T13:00:00Z","v":100,"vw":63.9},{"c":63.68,"h":63.68,"l":63.67,"n":5,"o":63.67,"t":"2026-10-06T13:15:00Z","v":331,"vw":63.673333},{"c":63.4,"h":63.78,"l":63.4,"n":750,"o":63.53,"t":"2026-10-06T13:30:00Z","v":66605,"vw":63.595971},{"c":63.57,"h":63.63,"l":63.3,"n":381,"o":63.4,"t":"2026-10-06T13:45:00Z","v":21732,"vw":63.434679},{"c":63.81,"h":63.91,"l":63.5951,"n":508,"o":63.61,"t":"2026-10-06T14:00:00Z","v":60126,"vw":63.773149},{"c":63.636,"h":63.79,"l":63.56,"n":375,"o":63.79,"t":"2026-10-06T14:15:00Z","v":39359,"vw":63.684782},{"c":63.6,"h":63.65,"l":63.53,"n":257,"o":63.64,"t":"2026-10-06T14:30:00Z","v":16254,"vw":63.582671},{"c":63.7107,"h":63.735,"l":63.53,"n":282,"o":63.6,"t":"2026-10-06T14:45:00Z","v":23783,"vw":63.618126},{"c":63.9395,"h":63.97,"l":63.72,"n":397,"o":63.73,"t":"2026-10-06T15:00:00Z","v":30279,"vw":63.767828},{"c":63.98,"h":64.0181,"l":63.85,"n":289,"o":63.87,"t":"2026-10-06T15:15:00Z","v":22957,"vw":63.926986},{"c":63.97,"h":64.0298,"l":63.93,"n":257,"o":63.985,"t":"2026-10-06T15:30:00Z","v":18922,"vw":63.975398},{"c":63.96,"h":64.035,"l":63.92,"n":310,"o":63.97,"t":"2026-10-06T15:45:00Z","v":15314,"vw":63.968649},{"c":64.01,"h":64.07,"l":63.98,"n":347,"o":63.99,"t":"2026-10-06T16:00:00Z","v":30030,"vw":64.034166},{"c":63.9,"h":64.015,"l":63.875,"n":184,"o":63.9952,"t":"2026-10-06T16:15:00Z","v":8927,"vw":63.94181},{"c":63.9515,"h":63.9516,"l":63.88,"n":128,"o":63.91,"t":"2026-10-06T16:30:00Z","v":5083,"vw":63.91737},{"c":63.89,"h":64.04,"l":63.8701,"n":151,"o":63.975,"t":"2026-10-06T16:45:00Z","v":16060,"vw":63.954505},{"c":63.985,"h":63.99,"l":63.9275,"n":375,"o":63.945,"t":"2026-10-06T17:00:00Z","v":37736,"vw":63.956543},{"c":64.05,"h":64.07,"l":63.92,"n":221,"o":63.98,"t":"2026-10-06T17:15:00Z","v":16279,"vw":63.975972},{"c":64.12,"h":64.12,"l":64.04,"n":206,"o":64.04,"t":"2026-10-06T17:30:00Z","v":20203,"vw":64.081911},{"c":64.075,"h":64.1451,"l":64.05,"n":277,"o":64.11,"t":"2026-10-06T17:45:00Z","v":14053,"vw":64.109638},{"c":64.18,"h":64.22,"l":64.07,"n":299,"o":64.07,"t":"2026-10-06T18:00:00Z","v":31792,"vw":64.161845},{"c":64.03,"h":64.2,"l":64.03,"n":123,"o":64.2,"t":"2026-10-06T18:15:00Z","v":7383,"vw":64.074743},{"c":64.015,"h":64.06,"l":63.96,"n":106,"o":64.06,"t":"2026-10-06T18:30:00Z","v":6791,"vw":63.999918},{"c":64.1519,"h":64.1519,"l":63.99,"n":181,"o":63.99,"t":"2026-10-06T18:45:00Z","v":57915,"vw":64.008122},{"c":64.07,"h":64.2099,"l":64.07,"n":264,"o":64.14,"t":"2026-10-06T19:00:00Z","v":22926,"vw":64.13793},{"c":63.83,"h":64.0977,"l":63.83,"n":273,"o":64.08,"t":"2026-10-06T19:15:00Z","v":18655,"vw":63.967427},{"c":63.815,"h":63.89,"l":63.79,"n":351,"o":63.85,"t":"2026-10-06T19:30:00Z","v":25865,"vw":63.841932},{"c":63.97,"h":64,"l":63.74,"n":1002,"o":63.825,"t":"2026-10-06T19:45:00Z","v":60603,"vw":63.790647},{"c":63.79,"h":63.79,"l":63.79,"n":10,"o":63.79,"t":"2026-10-06T20:00:00Z","v":14479,"vw":63.79},{"c":63.98,"h":63.98,"l":63.98,"n":7,"o":63.98,"t":"2026-10-07T08:00:00Z","v":340,"vw":63.98},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-07T11:30:00Z","v":100,"vw":63},{"c":63,"h":63,"l":63,"n":12,"o":63,"t":"2026-10-07T12:15:00Z","v":589,"vw":63},{"c":62.7431,"h":62.7489,"l":62.5,"n":3,"o":62.7489,"t":"2026-10-07T12:30:00Z","v":371,"vw":62.680248},{"c":62.9,"h":62.9,"l":62.89,"n":5,"o":62.89,"t":"2026-10-07T12:45:00Z","v":266,"vw":62.895},{"c":62.29,"h":62.99,"l":62.08,"n":1318,"o":62.82,"t":"2026-10-07T13:30:00Z","v":94488,"vw":62.420726},{"c":62.14,"h":62.38,"l":62.035,"n":555,"o":62.2925,"t":"2026-10-07T13:45:00Z","v":36670,"vw":62.173766},{"c":62.07,"h":62.18,"l":62.01,"n":446,"o":62.16,"t":"2026-10-07T14:00:00Z","v":27049,"vw":62.096255},{"c":62.01,"h":62.13,"l":62,"n":698,"o":62.11,"t":"2026-10-07T14:15:00Z","v":45461,"vw":62.045204},{"c":62.01,"h":62.13,"l":61.99,"n":704,"o":62,"t":"2026-10-07T14:30:00Z","v":58260,"vw":62.076165},{"c":61.94,"h":62.03,"l":61.865,"n":688,"o":61.995,"t":"2026-10-07T14:45:00Z","v":50226,"vw":61.954965},{"c":61.96,"h":62.07,"l":61.84,"n":573,"o":61.935,"t":"2026-10-07T15:00:00Z","v":37040,"vw":61.925988},{"c":61.83,"h":61.975,"l":61.785,"n":648,"o":61.975,"t":"2026-10-07T15:15:00Z","v":46531,"vw":61.842058},{"c":61.97,"h":62,"l":61.81,"n":459,"o":61.83,"t":"2026-10-07T15:30:00Z","v":31275,"vw":61.919571},{"c":61.91,"h":61.98,"l":61.88,"n":346,"o":61.98,"t":"2026-10-07T15:45:00Z","v":25705,"vw":61.938257},{"c":61.91,"h":61.93,"l":61.85,"n":353,"o":61.9,"t":"2026-10-07T16:00:00Z","v":18774,"vw":61.88787},{"c":61.88,"h":61.93,"l":61.88,"n":279,"o":61.8875,"t":"2026-10-07T16:15:00Z","v":19849,"vw":61.897938},{"c":61.78,"h":61.88,"l":61.745,"n":533,"o":61.88,"t":"2026-10-07T16:30:00Z","v":30677,"vw":61.80211},{"c":61.68,"h":61.83,"l":61.6,"n":379,"o":61.8,"t":"2026-10-07T16:45:00Z","v":16074,"vw":61.753682},{"c":61.84,"h":61.85,"l":61.605,"n":402,"o":61.63,"t":"2026-10-07T17:00:00Z","v":27760,"vw":61.731965},{"c":61.73,"h":61.89,"l":61.695,"n":313,"o":61.825,"t":"2026-10-07T17:15:00Z","v":19316,"vw":61.794422},{"c":61.82,"h":61.85,"l":61.69,"n":475,"o":61.705,"t":"2026-10-07T17:30:00Z","v":120542,"vw":61.719967},{"c":61.735,"h":61.84,"l":61.73,"n":342,"o":61.82,"t":"2026-10-07T17:45:00Z","v":15838,"vw":61.78845},{"c":61.7075,"h":61.89,"l":61.66,"n":882,"o":61.715,"t":"2026-10-07T18:00:00Z","v":95189,"vw":61.787188},{"c":61.63,"h":61.72,"l":61.63,"n":380,"o":61.71,"t":"2026-10-07T18:15:00Z","v":31290,"vw":61.674285},{"c":61.6,"h":61.66,"l":61.58,"n":618,"o":61.6,"t":"2026-10-07T18:30:00Z","v":75699,"vw":61.615186},{"c":61.63,"h":61.68,"l":61.61,"n":536,"o":61.61,"t":"2026-10-07T18:45:00Z","v":53838,"vw":61.646174},{"c":61.575,"h":61.65,"l":61.54,"n":516,"o":61.64,"t":"2026-10-07T19:00:00Z","v":30822,"vw":61.594566},{"c":61.8,"h":61.82,"l":61.55,"n":495,"o":61.565,"t":"2026-10-07T19:15:00Z","v":31056,"vw":61.725702},{"c":61.79,"h":61.87,"l":61.785,"n":795,"o":61.79,"t":"2026-10-07T19:30:00Z","v":48112,"vw":61.822551},{"c":61.82,"h":61.92,"l":61.68,"n":1382,"o":61.79,"t":"2026-10-07T19:45:00Z","v":123091,"vw":61.754761},{"c":61.88,"h":61.88,"l":61.88,"n":12,"o":61.88,"t":"2026-10-07T20:00:00Z","v":20030,"vw":61.88},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-10-07T20:45:00Z","v":228,"vw":61.75},{"c":61.92,"h":61.92,"l":61.92,"n":1,"o":61.92,"t":"2026-10-07T22:00:00Z","v":100,"vw":61.92},{"c":61.51,"h":61.51,"l":60.88,"n":78,"o":60.88,"t":"2026-10-08T08:00:00Z","v":1602,"vw":61.014751},{"c":60.87,"h":60.87,"l":60.87,"n":1,"o":60.87,"t":"2026-10-08T09:45:00Z","v":100,"vw":60.87},{"c":60.4904,"h":60.4904,"l":60.4904,"n":1,"o":60.4904,"t":"2026-10-08T12:15:00Z","v":320,"vw":60.4904},{"c":60.544,"h":60.72,"l":60.544,"n":5,"o":60.72,"t":"2026-10-08T12:30:00Z","v":221,"vw":60.632},{"c":60.83,"h":61.015,"l":60.6,"n":767,"o":60.8,"t":"2026-10-08T13:30:00Z","v":98947,"vw":60.801194},{"c":60.55,"h":60.904,"l":60.545,"n":588,"o":60.84,"t":"2026-10-08T13:45:00Z","v":51835,"vw":60.724498},{"c":60.61,"h":60.65,"l":60.4,"n":572,"o":60.55,"t":"2026-10-08T14:00:00Z","v":36765,"vw":60.510697},{"c":60.85,"h":60.87,"l":60.5952,"n":345,"o":60.65,"t":"2026-10-08T14:15:00Z","v":24348,"vw":60.753126},{"c":60.74,"h":60.94,"l":60.69,"n":379,"o":60.8558,"t":"2026-10-08T14:30:00Z","v":34673,"vw":60.789437},{"c":60.62,"h":60.74,"l":60.62,"n":310,"o":60.72,"t":"2026-10-08T14:45:00Z","v":31111,"vw":60.671749},{"c":60.555,"h":60.62,"l":60.5,"n":660,"o":60.62,"t":"2026-10-08T15:00:00Z","v":55358,"vw":60.54535},{"c":60.49,"h":60.55,"l":60.41,"n":361,"o":60.55,"t":"2026-10-08T15:15:00Z","v":27051,"vw":60.487647},{"c":60.405,"h":60.4583,"l":60.35,"n":240,"o":60.45,"t":"2026-10-08T15:30:00Z","v":13400,"vw":60.403903},{"c":60.36,"h":60.41,"l":60.33,"n":261,"o":60.38,"t":"2026-10-08T15:45:00Z","v":19978,"vw":60.357682},{"c":60.32,"h":60.42,"l":60.28,"n":203,"o":60.35,"t":"2026-10-08T16:00:00Z","v":22444,"vw":60.33644},{"c":60.29,"h":60.8437,"l":60.29,"n":520,"o":60.325,"t":"2026-10-08T16:15:00Z","v":82288,"vw":60.435467},{"c":60.3718,"h":60.3718,"l":60.2,"n":412,"o":60.335,"t":"2026-10-08T16:30:00Z","v":51190,"vw":60.283597},{"c":60.49,"h":60.49,"l":60.16,"n":355,"o":60.31,"t":"2026-10-08T16:45:00Z","v":31516,"vw":60.225859},{"c":60.17,"h":60.23,"l":60.06,"n":426,"o":60.23,"t":"2026-10-08T17:00:00Z","v":32534,"vw":60.13326},{"c":60.25,"h":60.329,"l":60.1465,"n":157,"o":60.29,"t":"2026-10-08T17:15:00Z","v":6869,"vw":60.239122},{"c":60.28,"h":60.28,"l":60.11,"n":114,"o":60.2265,"t":"2026-10-08T17:30:00Z","v":6305,"vw":60.163656},{"c":60.3,"h":60.3,"l":60.19,"n":275,"o":60.265,"t":"2026-10-08T17:45:00Z","v":12405,"vw":60.251194},{"c":60.21,"h":60.32,"l":60.2,"n":167,"o":60.25,"t":"2026-10-08T18:00:00Z","v":9697,"vw":60.238748},{"c":60.24,"h":60.295,"l":60.19,"n":119,"o":60.25,"t":"2026-10-08T18:15:00Z","v":6339,"vw":60.248564},{"c":60.22,"h":60.24,"l":60.155,"n":129,"o":60.24,"t":"2026-10-08T18:30:00Z","v":12368,"vw":60.179079},{"c":60.11,"h":60.26,"l":60.11,"n":139,"o":60.22,"t":"2026-10-08T18:45:00Z","v":11364,"vw":60.203655},{"c":60.3,"h":60.3,"l":60.1,"n":345,"o":60.1,"t":"2026-10-08T19:00:00Z","v":86841,"vw":60.196304},{"c":60.35,"h":60.47,"l":60.25,"n":262,"o":60.3,"t":"2026-10-08T19:15:00Z","v":19924,"vw":60.360053},{"c":60.4,"h":60.49,"l":60.31,"n":852,"o":60.36,"t":"2026-10-08T19:30:00Z","v":90890,"vw":60.411473},{"c":60.51,"h":60.57,"l":60.38,"n":374,"o":60.385,"t":"2026-10-08T19:45:00Z","v":24098,"vw":60.437222},{"c":60.58,"h":60.58,"l":60.58,"n":11,"o":60.58,"t":"2026-10-08T20:00:00Z","v":12153,"vw":60.58},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-10-08T20:45:00Z","v":8818,"vw":60.08},{"c":60.58,"h":60.58,"l":60.58,"n":1,"o":60.58,"t":"2026-10-08T22:00:00Z","v":100,"vw":60.58},{"c":61.02,"h":61.02,"l":61.02,"n":5,"o":61.02,"t":"2026-10-09T08:00:00Z","v":141,"vw":61.02},{"c":62,"h":62,"l":61.67,"n":6,"o":61.67,"t":"2026-10-09T09:00:00Z","v":10000,"vw":61.970094},{"c":61.065,"h":61.5,"l":60.82,"n":695,"o":61.2,"t":"2026-10-09T13:30:00Z","v":78241,"vw":61.055937},{"c":61.1,"h":61.19,"l":60.925,"n":482,"o":61.02,"t":"2026-10-09T13:45:00Z","v":27433,"vw":61.05896},{"c":60.87,"h":61.095,"l":60.805,"n":324,"o":61.095,"t":"2026-10-09T14:00:00Z","v":28754,"vw":60.901375},{"c":60.855,"h":60.885,"l":60.76,"n":227,"o":60.855,"t":"2026-10-09T14:15:00Z","v":27745,"vw":60.825455},{"c":60.8389,"h":60.925,"l":60.83,"n":140,"o":60.85,"t":"2026-10-09T14:30:00Z","v":28120,"vw":60.859279},{"c":60.81,"h":60.985,"l":60.81,"n":349,"o":60.84,"t":"2026-10-09T14:45:00Z","v":35056,"vw":60.893627},{"c":60.8842,"h":60.995,"l":60.76,"n":262,"o":60.81,"t":"2026-10-09T15:00:00Z","v":30662,"vw":60.858014},{"c":60.93,"h":61.05,"l":60.93,"n":120,"o":61.02,"t":"2026-10-09T15:15:00Z","v":11952,"vw":60.988326},{"c":60.9,"h":60.952,"l":60.9,"n":98,"o":60.952,"t":"2026-10-09T15:30:00Z","v":10497,"vw":60.922706},{"c":60.85,"h":60.9397,"l":60.83,"n":86,"o":60.9,"t":"2026-10-09T15:45:00Z","v":4817,"vw":60.878648},{"c":60.85,"h":60.87,"l":60.83,"n":72,"o":60.83,"t":"2026-10-09T16:00:00Z","v":3128,"vw":60.854533},{"c":60.77,"h":60.845,"l":60.73,"n":115,"o":60.8415,"t":"2026-10-09T16:15:00Z","v":8476,"vw":60.808491},{"c":60.79,"h":60.84,"l":60.7401,"n":94,"o":60.775,"t":"2026-10-09T16:30:00Z","v":18153,"vw":60.794515},{"c":60.8,"h":60.84,"l":60.8,"n":90,"o":60.81,"t":"2026-10-09T16:45:00Z","v":5796,"vw":60.813777},{"c":60.795,"h":60.86,"l":60.79,"n":95,"o":60.8051,"t":"2026-10-09T17:00:00Z","v":8152,"vw":60.819623},{"c":60.88,"h":60.89,"l":60.82,"n":86,"o":60.83,"t":"2026-10-09T17:15:00Z","v":6066,"vw":60.847536},{"c":60.99,"h":61.02,"l":60.88,"n":329,"o":60.88,"t":"2026-10-09T17:30:00Z","v":67707,"vw":60.933975},{"c":61.135,"h":61.135,"l":60.96,"n":176,"o":60.97,"t":"2026-10-09T17:45:00Z","v":8087,"vw":61.033803},{"c":61.12,"h":61.2087,"l":61.09,"n":127,"o":61.13,"t":"2026-10-09T18:00:00Z","v":9751,"vw":61.137637},{"c":61.06,"h":61.13,"l":61.06,"n":70,"o":61.11,"t":"2026-10-09T18:15:00Z","v":5472,"vw":61.119729},{"c":60.99,"h":61.04,"l":60.97,"n":121,"o":61.02,"t":"2026-10-09T18:30:00Z","v":5610,"vw":60.989625},{"c":60.985,"h":61.11,"l":60.98,"n":175,"o":60.9999,"t":"2026-10-09T18:45:00Z","v":9166,"vw":61.026725},{"c":60.97,"h":61.03,"l":60.93,"n":239,"o":61.01,"t":"2026-10-09T19:00:00Z","v":34095,"vw":60.979962},{"c":60.9,"h":61,"l":60.865,"n":180,"o":60.97,"t":"2026-10-09T19:15:00Z","v":12573,"vw":60.946459},{"c":60.98,"h":61.088,"l":60.86,"n":289,"o":60.865,"t":"2026-10-09T19:30:00Z","v":15822,"vw":60.938501},{"c":60.96,"h":61.03,"l":60.94,"n":530,"o":60.99,"t":"2026-10-09T19:45:00Z","v":35065,"vw":60.989535},{"c":60.97,"h":60.97,"l":60.97,"n":10,"o":60.97,"t":"2026-10-09T20:00:00Z","v":11173,"vw":60.97},{"c":59.34,"h":60.13,"l":59.34,"n":155,"o":60,"t":"2026-10-12T08:00:00Z","v":2688,"vw":59.8576},{"c":58.69,"h":58.69,"l":58.69,"n":10,"o":58.69,"t":"2026-10-12T10:15:00Z","v":461,"vw":58.69},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-12T10:30:00Z","v":200,"vw":58.7},{"c":58.84,"h":58.84,"l":58.7951,"n":49,"o":58.84,"t":"2026-10-12T11:00:00Z","v":1192,"vw":58.827649},{"c":58.84,"h":58.84,"l":58.83,"n":21,"o":58.83,"t":"2026-10-12T12:00:00Z","v":1180,"vw":58.838665},{"c":58.7,"h":58.84,"l":58.7,"n":4,"o":58.84,"t":"2026-10-12T12:30:00Z","v":306,"vw":58.753333},{"c":58.98,"h":58.98,"l":58.8,"n":4,"o":58.8,"t":"2026-10-12T12:45:00Z","v":370,"vw":58.913333},{"c":58.7,"h":58.72,"l":58.7,"n":10,"o":58.72,"t":"2026-10-12T13:15:00Z","v":991,"vw":58.714878},{"c":58.675,"h":58.8,"l":58.313,"n":1439,"o":58.8,"t":"2026-10-12T13:30:00Z","v":126472,"vw":58.612157},{"c":58.425,"h":58.7,"l":58.32,"n":785,"o":58.675,"t":"2026-10-12T13:45:00Z","v":59734,"vw":58.498434},{"c":58.285,"h":58.495,"l":58.21,"n":709,"o":58.42,"t":"2026-10-12T14:00:00Z","v":59309,"vw":58.295731},{"c":58.12,"h":58.315,"l":58.05,"n":715,"o":58.3,"t":"2026-10-12T14:15:00Z","v":51799,"vw":58.188283},{"c":58.12,"h":58.27,"l":58.08,"n":589,"o":58.09,"t":"2026-10-12T14:30:00Z","v":35706,"vw":58.167886},{"c":58.2025,"h":58.27,"l":58.08,"n":559,"o":58.13,"t":"2026-10-12T14:45:00Z","v":38410,"vw":58.190035},{"c":58.32,"h":58.32,"l":58.15,"n":689,"o":58.1901,"t":"2026-10-12T15:00:00Z","v":47321,"vw":58.26617},{"c":58.23,"h":58.36,"l":58.15,"n":414,"o":58.33,"t":"2026-10-12T15:15:00Z","v":30257,"vw":58.249007},{"c":58.2,"h":58.29,"l":58.2,"n":380,"o":58.21,"t":"2026-10-12T15:30:00Z","v":21700,"vw":58.240715},{"c":58.19,"h":58.36,"l":58.16,"n":427,"o":58.2,"t":"2026-10-12T15:45:00Z","v":89596,"vw":58.328892},{"c":58.18,"h":58.29,"l":58.16,"n":400,"o":58.19,"t":"2026-10-12T16:00:00Z","v":26110,"vw":58.221594},{"c":58.14,"h":58.235,"l":58.14,"n":376,"o":58.16,"t":"2026-10-12T16:15:00Z","v":26521,"vw":58.177743},{"c":58.15,"h":58.22,"l":58.1,"n":374,"o":58.16,"t":"2026-10-12T16:30:00Z","v":20779,"vw":58.173457},{"c":58.055,"h":58.18,"l":58.01,"n":377,"o":58.145,"t":"2026-10-12T16:45:00Z","v":24990,"vw":58.068002},{"c":58.18,"h":58.215,"l":58.03,"n":367,"o":58.03,"t":"2026-10-12T17:00:00Z","v":27854,"vw":58.13862},{"c":58.06,"h":58.17,"l":58.06,"n":256,"o":58.16,"t":"2026-10-12T17:15:00Z","v":18954,"vw":58.106911},{"c":58.01,"h":58.1399,"l":58.01,"n":339,"o":58.095,"t":"2026-10-12T17:30:00Z","v":24206,"vw":58.05868},{"c":58.06,"h":58.07,"l":58,"n":673,"o":58.01,"t":"2026-10-12T17:45:00Z","v":33158,"vw":58.021987},{"c":58.0325,"h":58.09,"l":58.02,"n":411,"o":58.06,"t":"2026-10-12T18:00:00Z","v":29911,"vw":58.045343},{"c":58.04,"h":58.09,"l":58.01,"n":419,"o":58.02,"t":"2026-10-12T18:15:00Z","v":32034,"vw":58.041757},{"c":57.98,"h":58.0425,"l":57.96,"n":533,"o":58.035,"t":"2026-10-12T18:30:00Z","v":36184,"vw":57.994199},{"c":58.02,"h":58.03,"l":57.94,"n":481,"o":57.97,"t":"2026-10-12T18:45:00Z","v":30535,"vw":57.97068},{"c":58.055,"h":58.095,"l":58,"n":587,"o":58.03,"t":"2026-10-12T19:00:00Z","v":63387,"vw":58.045282},{"c":58.06,"h":58.09,"l":58.045,"n":561,"o":58.06,"t":"2026-10-12T19:15:00Z","v":48657,"vw":58.070927},{"c":58.09,"h":58.19,"l":58.05,"n":796,"o":58.06,"t":"2026-10-12T19:30:00Z","v":61889,"vw":58.113527},{"c":58.21,"h":58.34,"l":58.04,"n":1119,"o":58.0806,"t":"2026-10-12T19:45:00Z","v":78838,"vw":58.090727},{"c":58.24,"h":58.24,"l":58.18,"n":12,"o":58.18,"t":"2026-10-12T20:00:00Z","v":17509,"vw":58.180688},{"c":58.75,"h":58.75,"l":58.73,"n":5,"o":58.73,"t":"2026-10-12T20:15:00Z","v":489,"vw":58.740025},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-12T20:45:00Z","v":105,"vw":58.72},{"c":58.99,"h":58.99,"l":58.99,"n":1,"o":58.99,"t":"2026-10-12T21:15:00Z","v":100,"vw":58.99},{"c":57.63,"h":57.63,"l":57.63,"n":7,"o":57.63,"t":"2026-10-13T08:00:00Z","v":686,"vw":57.63},{"c":57.74,"h":57.74,"l":57.74,"n":2,"o":57.74,"t":"2026-10-13T08:15:00Z","v":201,"vw":57.74},{"c":57.74,"h":57.75,"l":57.68,"n":6,"o":57.68,"t":"2026-10-13T09:30:00Z","v":1082,"vw":57.738127},{"c":57.58,"h":57.58,"l":57.58,"n":5,"o":57.58,"t":"2026-10-13T11:45:00Z","v":684,"vw":57.58},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-13T12:45:00Z","v":100,"vw":57.6},{"c":57.99,"h":57.99,"l":57.35,"n":8,"o":57.35,"t":"2026-10-13T13:00:00Z","v":224,"vw":57.67},{"c":57.2949,"h":57.2949,"l":57.2949,"n":1,"o":57.2949,"t":"2026-10-13T13:15:00Z","v":100,"vw":57.2949},{"c":57.65,"h":57.735,"l":57.14,"n":710,"o":57.41,"t":"2026-10-13T13:30:00Z","v":74880,"vw":57.431359},{"c":57.36,"h":57.68,"l":57.34,"n":529,"o":57.68,"t":"2026-10-13T13:45:00Z","v":34867,"vw":57.48433},{"c":57.36,"h":57.4897,"l":57.27,"n":319,"o":57.34,"t":"2026-10-13T14:00:00Z","v":20227,"vw":57.348068},{"c":57.22,"h":57.4599,"l":57.1791,"n":226,"o":57.4599,"t":"2026-10-13T14:15:00Z","v":10225,"vw":57.254237},{"c":57.34,"h":57.365,"l":57.14,"n":333,"o":57.245,"t":"2026-10-13T14:30:00Z","v":19112,"vw":57.263774},{"c":57.31,"h":57.42,"l":57.31,"n":190,"o":57.33,"t":"2026-10-13T14:45:00Z","v":14191,"vw":57.370811},{"c":57.345,"h":57.36,"l":57.25,"n":215,"o":57.286,"t":"2026-10-13T15:00:00Z","v":19055,"vw":57.305163},{"c":57.17,"h":57.32,"l":57.17,"n":280,"o":57.32,"t":"2026-10-13T15:15:00Z","v":14347,"vw":57.266242},{"c":57.145,"h":57.26,"l":57.13,"n":208,"o":57.17,"t":"2026-10-13T15:30:00Z","v":17411,"vw":57.161623},{"c":57.2402,"h":57.2402,"l":57.08,"n":225,"o":57.13,"t":"2026-10-13T15:45:00Z","v":18977,"vw":57.139906},{"c":57.35,"h":57.38,"l":57.25,"n":338,"o":57.25,"t":"2026-10-13T16:00:00Z","v":103277,"vw":57.291395},{"c":57.405,"h":57.41,"l":57.3301,"n":161,"o":57.35,"t":"2026-10-13T16:15:00Z","v":29160,"vw":57.361604},{"c":57.43,"h":57.477,"l":57.4001,"n":127,"o":57.405,"t":"2026-10-13T16:30:00Z","v":8734,"vw":57.448193},{"c":57.34,"h":57.5,"l":57.34,"n":231,"o":57.45,"t":"2026-10-13T16:45:00Z","v":20285,"vw":57.430334},{"c":57.2408,"h":57.31,"l":57.24,"n":141,"o":57.3,"t":"2026-10-13T17:00:00Z","v":5432,"vw":57.273729},{"c":57.31,"h":57.36,"l":57.23,"n":271,"o":57.29,"t":"2026-10-13T17:15:00Z","v":25932,"vw":57.291632},{"c":57.385,"h":57.43,"l":57.3,"n":215,"o":57.3,"t":"2026-10-13T17:30:00Z","v":13296,"vw":57.373293},{"c":57.32,"h":57.38,"l":57.251,"n":267,"o":57.37,"t":"2026-10-13T17:45:00Z","v":11790,"vw":57.333676},{"c":57.515,"h":57.63,"l":57.31,"n":353,"o":57.32,"t":"2026-10-13T18:00:00Z","v":42983,"vw":57.427833},{"c":57.48,"h":57.625,"l":57.45,"n":237,"o":57.545,"t":"2026-10-13T18:15:00Z","v":25813,"vw":57.51606},{"c":57.49,"h":57.53,"l":57.42,"n":192,"o":57.505,"t":"2026-10-13T18:30:00Z","v":15882,"vw":57.479256},{"c":57.56,"h":57.59,"l":57.461,"n":195,"o":57.53,"t":"2026-10-13T18:45:00Z","v":18236,"vw":57.524965},{"c":57.58,"h":57.65,"l":57.54,"n":200,"o":57.56,"t":"2026-10-13T19:00:00Z","v":18624,"vw":57.566651},{"c":57.52,"h":57.55,"l":57.46,"n":244,"o":57.535,"t":"2026-10-13T19:15:00Z","v":20357,"vw":57.520235},{"c":57.62,"h":57.695,"l":57.54,"n":379,"o":57.55,"t":"2026-10-13T19:30:00Z","v":25310,"vw":57.619519},{"c":57.42,"h":57.627,"l":57.41,"n":696,"o":57.61,"t":"2026-10-13T19:45:00Z","v":58520,"vw":57.535888},{"c":57.45,"h":57.45,"l":57.45,"n":12,"o":57.45,"t":"2026-10-13T20:00:00Z","v":9988,"vw":57.45},{"c":57.74,"h":57.74,"l":57.74,"n":4,"o":57.74,"t":"2026-10-13T20:45:00Z","v":105,"vw":57.74},{"c":57.8,"h":57.8,"l":57.5,"n":9,"o":57.5,"t":"2026-10-14T11:00:00Z","v":1416,"vw":57.522143},{"c":57.26,"h":57.26,"l":57.26,"n":3,"o":57.26,"t":"2026-10-14T11:15:00Z","v":302,"vw":57.26},{"c":58.0323,"h":58.0323,"l":58.032,"n":3,"o":58.032,"t":"2026-10-14T11:30:00Z","v":701,"vw":58.032171},{"c":57,"h":57.18,"l":57,"n":25,"o":57.18,"t":"2026-10-14T12:30:00Z","v":504,"vw":57.06},{"c":56.72,"h":56.72,"l":56.72,"n":3,"o":56.72,"t":"2026-10-14T12:45:00Z","v":587,"vw":56.72},{"c":56.61,"h":56.61,"l":56.61,"n":2,"o":56.61,"t":"2026-10-14T13:00:00Z","v":110,"vw":56.61},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-10-14T13:15:00Z","v":102,"vw":56.3},{"c":56.91,"h":56.945,"l":56.54,"n":631,"o":56.54,"t":"2026-10-14T13:30:00Z","v":66754,"vw":56.678654},{"c":56.32,"h":56.885,"l":56.32,"n":452,"o":56.86,"t":"2026-10-14T13:45:00Z","v":33973,"vw":56.558511},{"c":56.35,"h":56.41,"l":56.1344,"n":579,"o":56.31,"t":"2026-10-14T14:00:00Z","v":44727,"vw":56.266959},{"c":56.37,"h":56.48,"l":56.32,"n":321,"o":56.37,"t":"2026-10-14T14:15:00Z","v":24520,"vw":56.421932},{"c":56.4614,"h":56.56,"l":56.37,"n":445,"o":56.4,"t":"2026-10-14T14:30:00Z","v":27036,"vw":56.466967},{"c":56.2277,"h":56.48,"l":56.18,"n":354,"o":56.46,"t":"2026-10-14T14:45:00Z","v":31683,"vw":56.308646},{"c":56.03,"h":56.19,"l":55.95,"n":518,"o":56.18,"t":"2026-10-14T15:00:00Z","v":27877,"vw":56.033351},{"c":56.1532,"h":56.205,"l":56.03,"n":209,"o":56.035,"t":"2026-10-14T15:15:00Z","v":27926,"vw":56.129656},{"c":56.01,"h":56.16,"l":55.9,"n":258,"o":56.1373,"t":"2026-10-14T15:30:00Z","v":17582,"vw":55.989877},{"c":55.97,"h":56.08,"l":55.954,"n":210,"o":56.04,"t":"2026-10-14T15:45:00Z","v":19732,"vw":56.022875},{"c":55.82,"h":56.03,"l":55.82,"n":190,"o":55.95,"t":"2026-10-14T16:00:00Z","v":12626,"vw":55.918168},{"c":55.845,"h":55.85,"l":55.7601,"n":197,"o":55.81,"t":"2026-10-14T16:15:00Z","v":12878,"vw":55.819881},{"c":55.96,"h":55.97,"l":55.83,"n":190,"o":55.87,"t":"2026-10-14T16:30:00Z","v":12536,"vw":55.890354},{"c":56,"h":56.01,"l":55.8881,"n":170,"o":55.93,"t":"2026-10-14T16:45:00Z","v":12757,"vw":55.941179},{"c":55.835,"h":56.005,"l":55.8224,"n":173,"o":55.99,"t":"2026-10-14T17:00:00Z","v":9479,"vw":55.89675},{"c":55.74,"h":55.82,"l":55.715,"n":310,"o":55.805,"t":"2026-10-14T17:15:00Z","v":19972,"vw":55.765274},{"c":55.715,"h":55.8,"l":55.61,"n":191,"o":55.7313,"t":"2026-10-14T17:30:00Z","v":17599,"vw":55.670531},{"c":55.53,"h":55.67,"l":55.49,"n":449,"o":55.67,"t":"2026-10-14T17:45:00Z","v":22632,"vw":55.539713},{"c":55.59,"h":55.65,"l":55.49,"n":230,"o":55.52,"t":"2026-10-14T18:00:00Z","v":18169,"vw":55.562135},{"c":55.634,"h":55.7,"l":55.56,"n":269,"o":55.5754,"t":"2026-10-14T18:15:00Z","v":19801,"vw":55.597253},{"c":55.57,"h":55.69,"l":55.55,"n":270,"o":55.665,"t":"2026-10-14T18:30:00Z","v":26606,"vw":55.62229},{"c":55.54,"h":55.625,"l":55.521,"n":224,"o":55.55,"t":"2026-10-14T18:45:00Z","v":13804,"vw":55.572183},{"c":55.58,"h":55.62,"l":55.4,"n":264,"o":55.52,"t":"2026-10-14T19:00:00Z","v":17663,"vw":55.5094},{"c":55.68,"h":55.8075,"l":55.5501,"n":285,"o":55.5501,"t":"2026-10-14T19:15:00Z","v":113645,"vw":55.692808},{"c":55.74,"h":55.795,"l":55.68,"n":495,"o":55.705,"t":"2026-10-14T19:30:00Z","v":45135,"vw":55.742987},{"c":55.75,"h":55.815,"l":55.66,"n":754,"o":55.76,"t":"2026-10-14T19:45:00Z","v":81868,"vw":55.764207},{"c":55.78,"h":55.78,"l":55.78,"n":9,"o":55.78,"t":"2026-10-14T20:00:00Z","v":14859,"vw":55.78},{"c":55.77,"h":55.77,"l":55.76,"n":3,"o":55.76,"t":"2026-10-14T21:15:00Z","v":251,"vw":55.766},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-14T22:15:00Z","v":150,"vw":55.7},{"c":55.45,"h":55.45,"l":55.45,"n":6,"o":55.45,"t":"2026-10-14T22:30:00Z","v":500,"vw":55.45},{"c":55.81,"h":55.81,"l":55.81,"n":1,"o":55.81,"t":"2026-10-14T23:30:00Z","v":100,"vw":55.81},{"c":54.7,"h":55.01,"l":54.5,"n":78,"o":54.5,"t":"2026-10-15T08:00:00Z","v":3274,"vw":54.591298},{"c":54.51,"h":54.51,"l":54.51,"n":5,"o":54.51,"t":"2026-10-15T08:15:00Z","v":334,"vw":54.51},{"c":54.62,"h":54.62,"l":54.55,"n":6,"o":54.57,"t":"2026-10-15T08:30:00Z","v":2184,"vw":54.598997},{"c":54.5,"h":54.51,"l":54.5,"n":12,"o":54.51,"t":"2026-10-15T10:00:00Z","v":1603,"vw":54.501747},{"c":54.5,"h":54.5,"l":54.5,"n":10,"o":54.5,"t":"2026-10-15T10:15:00Z","v":1400,"vw":54.5},{"c":54.4,"h":54.4,"l":54.4,"n":25,"o":54.4,"t":"2026-10-15T11:00:00Z","v":431,"vw":54.4},{"c":54.35,"h":54.35,"l":54.31,"n":11,"o":54.31,"t":"2026-10-15T11:15:00Z","v":721,"vw":54.34},{"c":54.2056,"h":54.2056,"l":54.2056,"n":2,"o":54.2056,"t":"2026-10-15T11:30:00Z","v":140,"vw":54.2056},{"c":54.38,"h":54.41,"l":54.38,"n":3,"o":54.41,"t":"2026-10-15T12:15:00Z","v":550,"vw":54.404545},{"c":54.22,"h":54.22,"l":54.17,"n":22,"o":54.19,"t":"2026-10-15T12:45:00Z","v":1403,"vw":54.185714},{"c":54.25,"h":54.33,"l":54.25,"n":18,"o":54.33,"t":"2026-10-15T13:00:00Z","v":1415,"vw":54.261976},{"c":54.12,"h":54.25,"l":54.12,"n":17,"o":54.25,"t":"2026-10-15T13:15:00Z","v":6191,"vw":54.149286},{"c":54.02,"h":54.26,"l":53.75,"n":1572,"o":54.13,"t":"2026-10-15T13:30:00Z","v":153627,"vw":54.007629},{"c":54.14,"h":54.17,"l":53.88,"n":853,"o":54.01,"t":"2026-10-15T13:45:00Z","v":73923,"vw":54.002094},{"c":54.42,"h":54.6099,"l":54.085,"n":1429,"o":54.105,"t":"2026-10-15T14:00:00Z","v":185760,"vw":54.299897},{"c":54.57,"h":54.675,"l":54.36,"n":442,"o":54.41,"t":"2026-10-15T14:15:00Z","v":44360,"vw":54.606393},{"c":55.095,"h":55.15,"l":54.52,"n":879,"o":54.55,"t":"2026-10-15T14:30:00Z","v":127513,"vw":54.853166},{"c":55.4,"h":55.47,"l":55.04,"n":1303,"o":55.06,"t":"2026-10-15T14:45:00Z","v":212991,"vw":55.238973},{"c":55.53,"h":55.6,"l":55.3,"n":726,"o":55.395,"t":"2026-10-15T15:00:00Z","v":143268,"vw":55.411656},{"c":55.45,"h":55.65,"l":55.45,"n":485,"o":55.53,"t":"2026-10-15T15:15:00Z","v":39612,"vw":55.591604},{"c":55.4099,"h":55.58,"l":55.31,"n":537,"o":55.53,"t":"2026-10-15T15:30:00Z","v":48147,"vw":55.382491},{"c":55.35,"h":55.44,"l":55.26,"n":296,"o":55.35,"t":"2026-10-15T15:45:00Z","v":25051,"vw":55.350553},{"c":55.265,"h":55.37,"l":55.26,"n":261,"o":55.32,"t":"2026-10-15T16:00:00Z","v":15663,"vw":55.295253},{"c":55.285,"h":55.3,"l":55.19,"n":563,"o":55.245,"t":"2026-10-15T16:15:00Z","v":41754,"vw":55.234854},{"c":55.27,"h":55.35,"l":55.22,"n":179,"o":55.29,"t":"2026-10-15T16:30:00Z","v":12445,"vw":55.277666},{"c":55.2,"h":55.31,"l":55.17,"n":301,"o":55.29,"t":"2026-10-15T16:45:00Z","v":24803,"vw":55.221936},{"c":55.185,"h":55.3,"l":55.13,"n":648,"o":55.2,"t":"2026-10-15T17:00:00Z","v":57601,"vw":55.218851},{"c":55.23,"h":55.28,"l":55.2,"n":251,"o":55.2,"t":"2026-10-15T17:15:00Z","v":25999,"vw":55.242365},{"c":55.42,"h":55.49,"l":55.21,"n":563,"o":55.23,"t":"2026-10-15T17:30:00Z","v":62778,"vw":55.401189},{"c":55.38,"h":55.43,"l":55.35,"n":264,"o":55.42,"t":"2026-10-15T17:45:00Z","v":11208,"vw":55.381764},{"c":55.24,"h":55.3799,"l":55.24,"n":222,"o":55.36,"t":"2026-10-15T18:00:00Z","v":16081,"vw":55.332666},{"c":55.23,"h":55.2683,"l":55.17,"n":178,"o":55.24,"t":"2026-10-15T18:15:00Z","v":13066,"vw":55.232663},{"c":55.27,"h":55.29,"l":55.2,"n":267,"o":55.215,"t":"2026-10-15T18:30:00Z","v":22962,"vw":55.236834},{"c":55.3409,"h":55.4,"l":55.26,"n":203,"o":55.2601,"t":"2026-10-15T18:45:00Z","v":21220,"vw":55.352841},{"c":55.53,"h":55.54,"l":55.36,"n":344,"o":55.36,"t":"2026-10-15T19:00:00Z","v":32425,"vw":55.468508},{"c":55.47,"h":55.59,"l":55.47,"n":492,"o":55.535,"t":"2026-10-15T19:15:00Z","v":115129,"vw":55.545038},{"c":55.67,"h":55.695,"l":55.43,"n":940,"o":55.47,"t":"2026-10-15T19:30:00Z","v":93714,"vw":55.570979},{"c":55.68,"h":55.76,"l":55.611,"n":2050,"o":55.68,"t":"2026-10-15T19:45:00Z","v":188967,"vw":55.701756},{"c":55.74,"h":55.74,"l":55.74,"n":11,"o":55.74,"t":"2026-10-15T20:00:00Z","v":34655,"vw":55.74},{"c":55.89,"h":55.89,"l":55.89,"n":3,"o":55.89,"t":"2026-10-15T20:15:00Z","v":167,"vw":55.89},{"c":55.96,"h":55.96,"l":55.96,"n":5,"o":55.96,"t":"2026-10-15T22:15:00Z","v":301,"vw":55.96},{"c":56.1,"h":56.1,"l":56.1,"n":6,"o":56.1,"t":"2026-10-15T23:30:00Z","v":200,"vw":56.1},{"c":56.4279,"h":56.4279,"l":56.4279,"n":6,"o":56.4279,"t":"2026-10-16T08:00:00Z","v":177,"vw":56.4279},{"c":55.38,"h":55.38,"l":55.38,"n":4,"o":55.38,"t":"2026-10-16T11:00:00Z","v":107,"vw":55.38},{"c":55.18,"h":55.19,"l":54.65,"n":813,"o":54.91,"t":"2026-10-16T13:30:00Z","v":79528,"vw":54.88328},{"c":55.06,"h":55.175,"l":54.97,"n":601,"o":55.165,"t":"2026-10-16T13:45:00Z","v":44613,"vw":55.064445},{"c":55.095,"h":55.17,"l":55,"n":655,"o":55.04,"t":"2026-10-16T14:00:00Z","v":74298,"vw":55.064814},{"c":55.31,"h":55.5,"l":55.1,"n":448,"o":55.13,"t":"2026-10-16T14:15:00Z","v":38406,"vw":55.288249},{"c":55.32,"h":55.41,"l":55.28,"n":290,"o":55.31,"t":"2026-10-16T14:30:00Z","v":19659,"vw":55.317242},{"c":55.38,"h":55.47,"l":55.35,"n":449,"o":55.35,"t":"2026-10-16T14:45:00Z","v":39666,"vw":55.416139},{"c":55.08,"h":55.38,"l":55,"n":807,"o":55.37,"t":"2026-10-16T15:00:00Z","v":73170,"vw":55.125554},{"c":54.96,"h":55.11,"l":54.9,"n":510,"o":55.07,"t":"2026-10-16T15:15:00Z","v":140801,"vw":54.99258},{"c":54.94,"h":55.08,"l":54.94,"n":299,"o":55.06,"t":"2026-10-16T15:30:00Z","v":62027,"vw":54.974507},{"c":54.72,"h":55.0004,"l":54.69,"n":302,"o":54.96,"t":"2026-10-16T15:45:00Z","v":26747,"vw":54.840777},{"c":54.82,"h":54.82,"l":54.59,"n":653,"o":54.69,"t":"2026-10-16T16:00:00Z","v":50722,"vw":54.65034},{"c":54.805,"h":54.89,"l":54.79,"n":186,"o":54.85,"t":"2026-10-16T16:15:00Z","v":12626,"vw":54.832218},{"c":54.81,"h":54.89,"l":54.66,"n":295,"o":54.79,"t":"2026-10-16T16:30:00Z","v":66777,"vw":54.776506},{"c":54.685,"h":54.81,"l":54.62,"n":278,"o":54.81,"t":"2026-10-16T16:45:00Z","v":27008,"vw":54.686294},{"c":54.355,"h":54.71,"l":54.33,"n":623,"o":54.7,"t":"2026-10-16T17:00:00Z","v":80651,"vw":54.443163},{"c":54.49,"h":54.49,"l":54.23,"n":191,"o":54.32,"t":"2026-10-16T17:15:00Z","v":16339,"vw":54.330481},{"c":54.59,"h":54.69,"l":54.45,"n":304,"o":54.473,"t":"2026-10-16T17:30:00Z","v":23747,"vw":54.546488},{"c":54.465,"h":54.59,"l":54.44,"n":330,"o":54.57,"t":"2026-10-16T17:45:00Z","v":13951,"vw":54.489828},{"c":54.345,"h":54.465,"l":54.27,"n":245,"o":54.465,"t":"2026-10-16T18:00:00Z","v":18501,"vw":54.335826},{"c":54.265,"h":54.38,"l":54.2124,"n":283,"o":54.37,"t":"2026-10-16T18:15:00Z","v":26339,"vw":54.273628},{"c":54.23,"h":54.31,"l":54.18,"n":308,"o":54.26,"t":"2026-10-16T18:30:00Z","v":22965,"vw":54.245933},{"c":54.13,"h":54.22,"l":54.06,"n":308,"o":54.22,"t":"2026-10-16T18:45:00Z","v":18522,"vw":54.144362},{"c":54.18,"h":54.22,"l":53.945,"n":681,"o":54.165,"t":"2026-10-16T19:00:00Z","v":95403,"vw":54.085141},{"c":54.22,"h":54.235,"l":54.11,"n":338,"o":54.19,"t":"2026-10-16T19:15:00Z","v":52723,"vw":54.189532},{"c":54.015,"h":54.2799,"l":54.01,"n":760,"o":54.225,"t":"2026-10-16T19:30:00Z","v":88747,"vw":54.131244},{"c":54.23,"h":54.31,"l":54,"n":980,"o":54.015,"t":"2026-10-16T19:45:00Z","v":99152,"vw":54.152799},{"c":53.96,"h":54.23,"l":53.32,"n":102,"o":54.23,"t":"2026-10-16T20:00:00Z","v":18809,"vw":54.049445},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-10-16T20:15:00Z","v":321,"vw":53.9},{"c":53.793,"h":54,"l":53.793,"n":9,"o":54,"t":"2026-10-16T23:45:00Z","v":334,"vw":53.881841},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-19T09:30:00Z","v":180,"vw":53},{"c":54.06,"h":54.06,"l":54.06,"n":2,"o":54.06,"t":"2026-10-19T09:45:00Z","v":101,"vw":54.06},{"c":54.06,"h":54.06,"l":54.06,"n":3,"o":54.06,"t":"2026-10-19T10:00:00Z","v":375,"vw":54.06},{"c":54.14,"h":54.14,"l":54.14,"n":1,"o":54.14,"t":"2026-10-19T12:30:00Z","v":170,"vw":54.14},{"c":53.78,"h":54.29,"l":53.765,"n":888,"o":54.145,"t":"2026-10-19T13:30:00Z","v":61998,"vw":53.973182},{"c":53.7,"h":53.93,"l":53.675,"n":415,"o":53.78,"t":"2026-10-19T13:45:00Z","v":32493,"vw":53.75236},{"c":53.605,"h":53.74,"l":53.38,"n":688,"o":53.74,"t":"2026-10-19T14:00:00Z","v":56892,"vw":53.498885},{"c":53.69,"h":53.825,"l":53.6,"n":355,"o":53.61,"t":"2026-10-19T14:15:00Z","v":25942,"vw":53.717669},{"c":53.655,"h":53.759,"l":53.51,"n":261,"o":53.759,"t":"2026-10-19T14:30:00Z","v":26307,"vw":53.577854},{"c":53.59,"h":53.725,"l":53.56,"n":367,"o":53.63,"t":"2026-10-19T14:45:00Z","v":29353,"vw":53.63678},{"c":53.68,"h":53.725,"l":53.56,"n":259,"o":53.62,"t":"2026-10-19T15:00:00Z","v":24798,"vw":53.632269},{"c":53.845,"h":53.86,"l":53.68,"n":232,"o":53.72,"t":"2026-10-19T15:15:00Z","v":17159,"vw":53.775248},{"c":53.8,"h":53.8999,"l":53.8,"n":159,"o":53.82,"t":"2026-10-19T15:30:00Z","v":10333,"vw":53.849718},{"c":53.775,"h":53.84,"l":53.75,"n":105,"o":53.795,"t":"2026-10-19T15:45:00Z","v":9504,"vw":53.80368},{"c":53.625,"h":53.76,"l":53.56,"n":162,"o":53.76,"t":"2026-10-19T16:00:00Z","v":8146,"vw":53.615056},{"c":53.59,"h":53.645,"l":53.52,"n":120,"o":53.6001,"t":"2026-10-19T16:15:00Z","v":8721,"vw":53.566716},{"c":53.61,"h":53.62,"l":53.51,"n":102,"o":53.55,"t":"2026-10-19T16:30:00Z","v":6072,"vw":53.54684},{"c":53.49,"h":53.59,"l":53.49,"n":165,"o":53.55,"t":"2026-10-19T16:45:00Z","v":15933,"vw":53.539087},{"c":53.48,"h":53.52,"l":53.3601,"n":197,"o":53.48,"t":"2026-10-19T17:00:00Z","v":12775,"vw":53.482047},{"c":53.52,"h":53.53,"l":53.44,"n":97,"o":53.475,"t":"2026-10-19T17:15:00Z","v":7004,"vw":53.477881},{"c":53.5,"h":53.5449,"l":53.48,"n":111,"o":53.51,"t":"2026-10-19T17:30:00Z","v":5894,"vw":53.510058},{"c":53.42,"h":53.505,"l":53.35,"n":352,"o":53.505,"t":"2026-10-19T17:45:00Z","v":12074,"vw":53.422202},{"c":53.45,"h":53.47,"l":53.41,"n":135,"o":53.42,"t":"2026-10-19T18:00:00Z","v":10777,"vw":53.447507},{"c":53.36,"h":53.5,"l":53.33,"n":114,"o":53.45,"t":"2026-10-19T18:15:00Z","v":7240,"vw":53.390634},{"c":53.41,"h":53.41,"l":53.3,"n":376,"o":53.36,"t":"2026-10-19T18:30:00Z","v":74957,"vw":53.32586},{"c":53.41,"h":53.485,"l":53.41,"n":339,"o":53.44,"t":"2026-10-19T18:45:00Z","v":27888,"vw":53.451119},{"c":53.34,"h":53.45,"l":53.29,"n":470,"o":53.41,"t":"2026-10-19T19:00:00Z","v":44780,"vw":53.422145},{"c":53.43,"h":53.515,"l":53.32,"n":342,"o":53.34,"t":"2026-10-19T19:15:00Z","v":36198,"vw":53.43421},{"c":53.42,"h":53.485,"l":53.42,"n":512,"o":53.455,"t":"2026-10-19T19:30:00Z","v":38472,"vw":53.460261},{"c":53.34,"h":53.435,"l":53.26,"n":980,"o":53.42,"t":"2026-10-19T19:45:00Z","v":68302,"vw":53.33522},{"c":53.36,"h":53.36,"l":53.36,"n":11,"o":53.36,"t":"2026-10-19T20:00:00Z","v":15577,"vw":53.36},{"c":53.41,"h":53.41,"l":53.41,"n":7,"o":53.41,"t":"2026-10-20T08:00:00Z","v":432,"vw":53.41},{"c":53.37,"h":53.37,"l":53.36,"n":3,"o":53.36,"t":"2026-10-20T09:15:00Z","v":201,"vw":53.365},{"c":53.32,"h":53.32,"l":53.32,"n":1,"o":53.32,"t":"2026-10-20T10:45:00Z","v":100,"vw":53.32},{"c":53.31,"h":53.32,"l":53.31,"n":4,"o":53.32,"t":"2026-10-20T11:45:00Z","v":940,"vw":53.318482},{"c":53.18,"h":53.18,"l":53.18,"n":3,"o":53.18,"t":"2026-10-20T12:00:00Z","v":200,"vw":53.18},{"c":53.465,"h":53.59,"l":53.12,"n":934,"o":53.3,"t":"2026-10-20T13:30:00Z","v":80472,"vw":53.388324},{"c":53.735,"h":53.75,"l":53.37,"n":272,"o":53.4,"t":"2026-10-20T13:45:00Z","v":21265,"vw":53.600318},{"c":53.99,"h":54,"l":53.6789,"n":991,"o":53.72,"t":"2026-10-20T14:00:00Z","v":92408,"vw":53.824865},{"c":54.745,"h":54.8,"l":53.99,"n":889,"o":53.99,"t":"2026-10-20T14:15:00Z","v":94122,"vw":54.489753},{"c":54.72,"h":54.78,"l":54.5201,"n":495,"o":54.745,"t":"2026-10-20T14:30:00Z","v":59414,"vw":54.640402},{"c":54.59,"h":54.7472,"l":54.39,"n":378,"o":54.6501,"t":"2026-10-20T14:45:00Z","v":32208,"vw":54.582612},{"c":54.19,"h":54.5741,"l":54.19,"n":301,"o":54.57,"t":"2026-10-20T15:00:00Z","v":22781,"vw":54.439886},{"c":54.25,"h":54.345,"l":54.195,"n":140,"o":54.275,"t":"2026-10-20T15:15:00Z","v":9225,"vw":54.259439},{"c":54.14,"h":54.25,"l":54.09,"n":181,"o":54.25,"t":"2026-10-20T15:30:00Z","v":13847,"vw":54.147609},{"c":54.29,"h":54.33,"l":54.145,"n":266,"o":54.23,"t":"2026-10-20T15:45:00Z","v":26863,"vw":54.213992},{"c":54.2299,"h":54.26,"l":54.1763,"n":203,"o":54.24,"t":"2026-10-20T16:00:00Z","v":21981,"vw":54.216866},{"c":54.29,"h":54.3,"l":54.03,"n":240,"o":54.23,"t":"2026-10-20T16:15:00Z","v":30618,"vw":54.157886},{"c":54.28,"h":54.3699,"l":54.25,"n":93,"o":54.305,"t":"2026-10-20T16:30:00Z","v":6985,"vw":54.303313},{"c":54.205,"h":54.31,"l":54.1696,"n":78,"o":54.275,"t":"2026-10-20T16:45:00Z","v":5988,"vw":54.241963},{"c":54.22,"h":54.22,"l":54.085,"n":86,"o":54.16,"t":"2026-10-20T17:00:00Z","v":6091,"vw":54.135307},{"c":54.27,"h":54.28,"l":54.21,"n":115,"o":54.21,"t":"2026-10-20T17:15:00Z","v":5744,"vw":54.240653},{"c":54.22,"h":54.3,"l":54.22,"n":126,"o":54.25,"t":"2026-10-20T17:30:00Z","v":9142,"vw":54.248887},{"c":54.26,"h":54.325,"l":54.22,"n":210,"o":54.26,"t":"2026-10-20T17:45:00Z","v":7623,"vw":54.264727},{"c":54.32,"h":54.3286,"l":54.23,"n":169,"o":54.3286,"t":"2026-10-20T18:00:00Z","v":18929,"vw":54.265956},{"c":54.2394,"h":54.335,"l":54.2,"n":71,"o":54.335,"t":"2026-10-20T18:15:00Z","v":3642,"vw":54.254219},{"c":54.06,"h":54.22,"l":54.04,"n":163,"o":54.22,"t":"2026-10-20T18:30:00Z","v":18671,"vw":54.143178},{"c":54.11,"h":54.16,"l":54.0776,"n":68,"o":54.0776,"t":"2026-10-20T18:45:00Z","v":3164,"vw":54.114881},{"c":54.14,"h":54.2,"l":54.13,"n":132,"o":54.18,"t":"2026-10-20T19:00:00Z","v":7587,"vw":54.153659},{"c":54.2,"h":54.2,"l":54.1,"n":98,"o":54.12,"t":"2026-10-20T19:15:00Z","v":6371,"vw":54.140423},{"c":54.16,"h":54.2,"l":54.07,"n":163,"o":54.2,"t":"2026-10-20T19:30:00Z","v":13449,"vw":54.130138},{"c":54.1,"h":54.17,"l":53.94,"n":734,"o":54.17,"t":"2026-10-20T19:45:00Z","v":62283,"vw":54.041395},{"c":54.06,"h":54.06,"l":54.06,"n":9,"o":54.06,"t":"2026-10-20T20:00:00Z","v":26505,"vw":54.06},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-20T21:00:00Z","v":100,"vw":54.1},{"c":54.4267,"h":54.4267,"l":54.4267,"n":1,"o":54.4267,"t":"2026-10-20T23:45:00Z","v":100,"vw":54.4267},{"c":54.21,"h":54.21,"l":54.1,"n":14,"o":54.1,"t":"2026-10-21T08:00:00Z","v":694,"vw":54.128519},{"c":53.44,"h":53.47,"l":53.43,"n":16,"o":53.47,"t":"2026-10-21T08:45:00Z","v":3154,"vw":53.44129},{"c":53.44,"h":53.44,"l":53.43,"n":10,"o":53.43,"t":"2026-10-21T09:00:00Z","v":1525,"vw":53.438514},{"c":53.87,"h":53.88,"l":53.87,"n":7,"o":53.88,"t":"2026-10-21T11:15:00Z","v":5300,"vw":53.878302},{"c":53.9395,"h":53.94,"l":53.9395,"n":2,"o":53.94,"t":"2026-10-21T11:30:00Z","v":200,"vw":53.93975},{"c":53.95,"h":53.95,"l":53.95,"n":1,"o":53.95,"t":"2026-10-21T12:45:00Z","v":200,"vw":53.95},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-10-21T13:00:00Z","v":100,"vw":53.76},{"c":53.95,"h":53.96,"l":53.95,"n":187,"o":53.96,"t":"2026-10-21T13:15:00Z","v":443,"vw":53.955455},{"c":53.64,"h":54,"l":53.605,"n":471,"o":53.85,"t":"2026-10-21T13:30:00Z","v":55402,"vw":53.784509},{"c":53.9,"h":53.9508,"l":53.72,"n":210,"o":53.85,"t":"2026-10-21T13:45:00Z","v":13295,"vw":53.862272},{"c":53.64,"h":53.97,"l":53.63,"n":920,"o":53.8702,"t":"2026-10-21T14:00:00Z","v":113619,"vw":53.721719},{"c":53.46,"h":53.65,"l":53.33,"n":1125,"o":53.62,"t":"2026-10-21T14:15:00Z","v":122239,"vw":53.503463},{"c":52.99,"h":53.52,"l":52.89,"n":1412,"o":53.47,"t":"2026-10-21T14:30:00Z","v":177224,"vw":53.098735},{"c":52.92,"h":53.03,"l":52.8401,"n":453,"o":52.9,"t":"2026-10-21T14:45:00Z","v":60343,"vw":52.931749},{"c":53.01,"h":53.01,"l":52.8074,"n":376,"o":52.9301,"t":"2026-10-21T15:00:00Z","v":28118,"vw":52.887752},{"c":53.2,"h":53.2,"l":52.95,"n":282,"o":53.02,"t":"2026-10-21T15:15:00Z","v":22651,"vw":53.027114},{"c":53.3,"h":53.41,"l":53.13,"n":288,"o":53.2,"t":"2026-10-21T15:30:00Z","v":22466,"vw":53.330827},{"c":53.42,"h":53.4335,"l":53.34,"n":102,"o":53.38,"t":"2026-10-21T15:45:00Z","v":6532,"vw":53.395656},{"c":53.31,"h":53.43,"l":53.1706,"n":246,"o":53.4,"t":"2026-10-21T16:00:00Z","v":19223,"vw":53.306031},{"c":53.3,"h":53.36,"l":53.2701,"n":151,"o":53.35,"t":"2026-10-21T16:15:00Z","v":15604,"vw":53.322354},{"c":53.39,"h":53.54,"l":53.165,"n":361,"o":53.35,"t":"2026-10-21T16:30:00Z","v":125529,"vw":53.33455},{"c":53.4,"h":53.49,"l":53.33,"n":172,"o":53.4001,"t":"2026-10-21T16:45:00Z","v":13840,"vw":53.418014},{"c":53.42,"h":53.42,"l":53.29,"n":182,"o":53.35,"t":"2026-10-21T17:00:00Z","v":52743,"vw":53.367221},{"c":53.45,"h":53.46,"l":53.41,"n":159,"o":53.425,"t":"2026-10-21T17:15:00Z","v":12155,"vw":53.438321},{"c":53.465,"h":53.52,"l":53.42,"n":208,"o":53.46,"t":"2026-10-21T17:30:00Z","v":14751,"vw":53.466089},{"c":53.48,"h":53.505,"l":53.42,"n":107,"o":53.435,"t":"2026-10-21T17:45:00Z","v":14385,"vw":53.484768},{"c":53.485,"h":53.53,"l":53.46,"n":101,"o":53.49,"t":"2026-10-21T18:00:00Z","v":4087,"vw":53.486176},{"c":53.44,"h":53.53,"l":53.36,"n":231,"o":53.485,"t":"2026-10-21T18:15:00Z","v":30492,"vw":53.437829},{"c":53.505,"h":53.52,"l":53.3801,"n":153,"o":53.435,"t":"2026-10-21T18:30:00Z","v":17475,"vw":53.491692},{"c":53.203,"h":53.53,"l":53.175,"n":310,"o":53.505,"t":"2026-10-21T18:45:00Z","v":36911,"vw":53.327766},{"c":53.1799,"h":53.2,"l":53.07,"n":223,"o":53.17,"t":"2026-10-21T19:00:00Z","v":18145,"vw":53.116031},{"c":53.455,"h":53.455,"l":53.14,"n":297,"o":53.14,"t":"2026-10-21T19:15:00Z","v":38504,"vw":53.315929},{"c":53.43,"h":53.5,"l":53.41,"n":248,"o":53.45,"t":"2026-10-21T19:30:00Z","v":15735,"vw":53.454374},{"c":53.373,"h":53.54,"l":53.2849,"n":768,"o":53.47,"t":"2026-10-21T19:45:00Z","v":81491,"vw":53.417099},{"c":53.37,"h":53.37,"l":53.37,"n":10,"o":53.37,"t":"2026-10-21T20:00:00Z","v":19034,"vw":53.37},{"c":53.38,"h":53.38,"l":53.38,"n":4,"o":53.38,"t":"2026-10-21T21:30:00Z","v":431,"vw":53.38},{"c":53.1894,"h":53.1894,"l":53.1894,"n":2,"o":53.1894,"t":"2026-10-21T22:15:00Z","v":103,"vw":53.1894},{"c":53.59,"h":53.59,"l":53.59,"n":6,"o":53.59,"t":"2026-10-21T23:30:00Z","v":109,"vw":53.59},{"c":52.8,"h":52.8,"l":52.8,"n":13,"o":52.8,"t":"2026-10-22T08:00:00Z","v":176,"vw":52.8},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-22T08:30:00Z","v":125,"vw":52.62},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-10-22T09:00:00Z","v":100,"vw":52.2},{"c":52.2,"h":52.2,"l":52.2,"n":5,"o":52.2,"t":"2026-10-22T09:30:00Z","v":197,"vw":52.2},{"c":52.05,"h":52.06,"l":52.05,"n":74,"o":52.06,"t":"2026-10-22T09:45:00Z","v":3011,"vw":52.055263},{"c":52.2,"h":52.2,"l":52.19,"n":3,"o":52.19,"t":"2026-10-22T10:00:00Z","v":407,"vw":52.1975},{"c":53.22,"h":53.22,"l":53.22,"n":1,"o":53.22,"t":"2026-10-22T12:00:00Z","v":300,"vw":53.22},{"c":52.15,"h":52.18,"l":52.15,"n":9,"o":52.18,"t":"2026-10-22T12:45:00Z","v":1009,"vw":52.165},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-10-22T13:00:00Z","v":435,"vw":52},{"c":52,"h":52,"l":52,"n":5,"o":52,"t":"2026-10-22T13:15:00Z","v":535,"vw":52},{"c":52.0125,"h":52.375,"l":51.85,"n":611,"o":51.9,"t":"2026-10-22T13:30:00Z","v":99461,"vw":52.044836},{"c":52,"h":52.2,"l":51.86,"n":571,"o":52.01,"t":"2026-10-22T13:45:00Z","v":89057,"vw":51.935992},{"c":51.63,"h":52.06,"l":51.58,"n":1111,"o":52.0363,"t":"2026-10-22T14:00:00Z","v":133889,"vw":51.788336},{"c":51.48,"h":51.71,"l":51.45,"n":462,"o":51.64,"t":"2026-10-22T14:15:00Z","v":49974,"vw":51.58672},{"c":51.58,"h":51.58,"l":51.315,"n":391,"o":51.45,"t":"2026-10-22T14:30:00Z","v":23034,"vw":51.438318},{"c":51.465,"h":51.6099,"l":51.35,"n":258,"o":51.6099,"t":"2026-10-22T14:45:00Z","v":10319,"vw":51.460504},{"c":51.325,"h":51.45,"l":51.255,"n":471,"o":51.435,"t":"2026-10-22T15:00:00Z","v":42884,"vw":51.341053},{"c":51.67,"h":51.71,"l":51.32,"n":514,"o":51.345,"t":"2026-10-22T15:15:00Z","v":54972,"vw":51.589431},{"c":51.62,"h":51.765,"l":51.5001,"n":467,"o":51.64,"t":"2026-10-22T15:30:00Z","v":54386,"vw":51.626362},{"c":51.84,"h":51.95,"l":51.655,"n":534,"o":51.665,"t":"2026-10-22T15:45:00Z","v":316106,"vw":51.738177},{"c":51.84,"h":51.9699,"l":51.81,"n":213,"o":51.895,"t":"2026-10-22T16:00:00Z","v":9684,"vw":51.867212},{"c":51.77,"h":51.945,"l":51.77,"n":229,"o":51.85,"t":"2026-10-22T16:15:00Z","v":69483,"vw":51.876203},{"c":51.66,"h":51.8399,"l":51.64,"n":282,"o":51.78,"t":"2026-10-22T16:30:00Z","v":20321,"vw":51.714261},{"c":51.76,"h":51.78,"l":51.57,"n":191,"o":51.6506,"t":"2026-10-22T16:45:00Z","v":13098,"vw":51.634779},{"c":51.57,"h":51.7668,"l":51.44,"n":520,"o":51.7668,"t":"2026-10-22T17:00:00Z","v":43443,"vw":51.545948},{"c":51.6,"h":51.6396,"l":51.52,"n":191,"o":51.56,"t":"2026-10-22T17:15:00Z","v":11215,"vw":51.577822},{"c":51.62,"h":51.705,"l":51.56,"n":205,"o":51.58,"t":"2026-10-22T17:30:00Z","v":15869,"vw":51.613369},{"c":51.5,"h":51.62,"l":51.45,"n":208,"o":51.62,"t":"2026-10-22T17:45:00Z","v":6637,"vw":51.534901},{"c":51.49,"h":51.51,"l":51.39,"n":264,"o":51.46,"t":"2026-10-22T18:00:00Z","v":19833,"vw":51.432968},{"c":51.6,"h":51.6565,"l":51.45,"n":186,"o":51.47,"t":"2026-10-22T18:15:00Z","v":39222,"vw":51.597458},{"c":51.665,"h":51.665,"l":51.53,"n":245,"o":51.59,"t":"2026-10-22T18:30:00Z","v":15404,"vw":51.559002},{"c":51.53,"h":51.6826,"l":51.52,"n":228,"o":51.63,"t":"2026-10-22T18:45:00Z","v":17200,"vw":51.577443},{"c":51.575,"h":51.61,"l":51.41,"n":500,"o":51.51,"t":"2026-10-22T19:00:00Z","v":43607,"vw":51.490748},{"c":51.6,"h":51.61,"l":51.52,"n":542,"o":51.55,"t":"2026-10-22T19:15:00Z","v":47058,"vw":51.585406},{"c":51.49,"h":51.61,"l":51.46,"n":471,"o":51.6,"t":"2026-10-22T19:30:00Z","v":31265,"vw":51.539812},{"c":51.56,"h":51.765,"l":51.3601,"n":1178,"o":51.485,"t":"2026-10-22T19:45:00Z","v":87359,"vw":51.582971},{"c":51.7,"h":51.7,"l":51.6,"n":10,"o":51.6,"t":"2026-10-22T20:00:00Z","v":10347,"vw":51.600968}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0697934144251344,"strike":119.59690950388138,"iv":1.91421228765196,"gamma":0.006450987984051493,"theta":-0.08489145764298571,"vega":0.025471946234719677,"rho":0.003194157782521424,"breakevenPct":133.85019945408237},{"delta":0.15,"premium":1.0561582581215976,"strike":78.55057355580769,"iv":1.1629621366653815,"gamma":0.017168271145692013,"theta":-0.06550462238225935,"vega":0.03332103730249076,"rho":0.005176017683743372,"breakevenPct":54.27661204249863},{"delta":0.2,"premium":0.9901865690751308,"strike":69.97425397976701,"iv":0.8678193338010765,"gamma":0.035133212461900314,"theta":-0.053157709642907794,"vega":0.03924928300442421,"rho":0.007155775683148598,"breakevenPct":37.5279855597716},{"delta":0.25,"premium":0.9242148800286641,"strike":61.39793440372634,"iv":0.5726765309367715,"gamma":0.053098153778108614,"theta":-0.040810796903556254,"vega":0.04517752870635765,"rho":0.009135533682553824,"breakevenPct":20.77935907704459},{"delta":0.3,"premium":0.9541332040985876,"strike":54.824148435336475,"iv":0.3532631957906397,"gamma":0.0665597895319856,"theta":-0.03182860703406259,"vega":0.049754749376903905,"rho":0.011069867882364113,"breakevenPct":8.097445037664842},{"delta":0.35,"premium":1.2656812517308225,"strike":54.13181944059817,"iv":0.3562679036278039,"gamma":0.06679518139019662,"theta":-0.03272863472722238,"vega":0.05036399889227361,"rho":0.012870792025096355,"breakevenPct":7.359497465753863},{"delta":0.4,"premium":1.5772292993630574,"strike":53.439490445859875,"iv":0.35927261146496814,"gamma":0.06703057324840765,"theta":-0.03362866242038217,"vega":0.050973248407643314,"rho":0.0146717161678286,"breakevenPct":6.621549893842884},{"delta":0.45,"premium":1.8887773469952922,"strike":52.74716145112157,"iv":0.36227731930213236,"gamma":0.06726596510661867,"theta":-0.034528690113541954,"vega":0.05158249792301302,"rho":0.01647264031056084,"breakevenPct":5.883602321931907},{"delta":0.5,"premium":2.200325394627527,"strike":52.054832456383274,"iv":0.3652820271392966,"gamma":0.06750135696482969,"theta":-0.035428717806701746,"vega":0.052191747438382716,"rho":0.018273564453293083,"breakevenPct":5.145654750020928},{"delta":0.55,"premium":2.511873442259762,"strike":51.36250346164497,"iv":0.3682867349764608,"gamma":0.0677367488230407,"theta":-0.03632874549986154,"vega":0.05280099695375242,"rho":0.020074488596025328,"breakevenPct":4.407707178109949},{"delta":0.6,"premium":2.823421489891997,"strike":50.67017446690667,"iv":0.37129144281362503,"gamma":0.06797214068125172,"theta":-0.03722877319302133,"vega":0.053410246469122125,"rho":0.021875412738757566,"breakevenPct":3.669759606198972},{"delta":0.65,"premium":3.1639867841409703,"strike":49.95594713656388,"iv":0.3759092511013216,"gamma":0.06786872246696034,"theta":-0.03811585903083701,"vega":0.05384845814977973,"rho":0.023655542028538413,"breakevenPct":2.9456083734590006},{"delta":0.7,"premium":4.382323788546255,"strike":48.579295154185026,"iv":0.4293233480176211,"gamma":0.057516299559471365,"theta":-0.038611453744493394,"vega":0.04911277533039648,"rho":0.024806627016539518,"breakevenPct":2.6387964006420064},{"delta":0.75,"premium":5.600660792951542,"strike":47.202643171806166,"iv":0.48273744493392073,"gamma":0.04716387665198238,"theta":-0.03910704845814978,"vega":0.04437709251101321,"rho":0.025957712004540622,"breakevenPct":2.331984427825012},{"delta":0.8,"premium":6.818997797356831,"strike":45.82599118942731,"iv":0.5361515418502204,"gamma":0.03681145374449338,"theta":-0.039602643171806166,"vega":0.03964140969162995,"rho":0.027108796992541727,"breakevenPct":2.0251724550080175},{"delta":0.85,"premium":8.87867132867133,"strike":43.6013986013986,"iv":0.6259062937062938,"gamma":0.026348251748251745,"theta":-0.0392006993006993,"vega":0.03358321678321678,"rho":0.02759164660684576,"breakevenPct":1.7055618799804764},{"delta":0.9,"premium":12.200349650349654,"strike":40.1048951048951,"iv":0.7701720279720281,"gamma":0.01571888111888111,"theta":-0.03745244755244755,"vega":0.025541258741258732,"rho":0.027072143160604176,"breakevenPct":1.366753401637114}],"put":[{"delta":0.1,"premium":1.075,"strike":34.33219759039805,"iv":1.3350876722722553,"gamma":0.00915874463850358,"theta":-0.057722772292155014,"vega":0.025446280957856237,"rho":-0.00501333200881848,"breakevenPct":35.5480666852751},{"delta":0.15,"premium":0.5833548664944013,"strike":45.340223944875106,"iv":0.4752006890611542,"gamma":0.032991645133505595,"theta":-0.026066236003445306,"vega":0.0330786391042205,"rho":-0.006798438683735373,"breakevenPct":13.261881631045146},{"delta":0.2,"premium":0.8471360895779501,"strike":46.41688199827735,"iv":0.46697502153316106,"gamma":0.038977863910422045,"theta":-0.029123944875107666,"vega":0.03807433247200689,"rho":-0.009095680465804983,"breakevenPct":11.686538936629079},{"delta":0.25,"premium":1.1109173126614986,"strike":47.49354005167959,"iv":0.458749354005168,"gamma":0.0449640826873385,"theta":-0.032181653746770025,"vega":0.04307002583979328,"rho":-0.011392922247874592,"breakevenPct":10.111196242213012},{"delta":0.3,"premium":1.3746985357450474,"strike":48.57019810508183,"iv":0.45052368647717483,"gamma":0.05095030146425495,"theta":-0.035239362618432385,"vega":0.04806571920757967,"rho":-0.013690164029944201,"breakevenPct":8.535853547796947},{"delta":0.35,"premium":1.638479758828596,"strike":49.64685615848406,"iv":0.44229801894918175,"gamma":0.05693652024117141,"theta":-0.038297071490094745,"vega":0.05306141257536606,"rho":-0.01598740581201381,"breakevenPct":6.960510853380879},{"delta":0.4,"premium":1.9830291970802922,"strike":50.51094890510949,"iv":0.43366277372262774,"gamma":0.059329197080291975,"theta":-0.03826788321167883,"vega":0.05431167883211679,"rho":-0.01832597381509913,"breakevenPct":5.953643976687608},{"delta":0.45,"premium":2.3670012165450123,"strike":51.271289537712896,"iv":0.4248276155717762,"gamma":0.059967883211678834,"theta":-0.03673199513381995,"vega":0.0537338199513382,"rho":-0.020684712949870683,"breakevenPct":5.22424743959713},{"delta":0.5,"premium":2.7509732360097323,"strike":52.031630170316305,"iv":0.41599245742092456,"gamma":0.06060656934306569,"theta":-0.03519610705596107,"vega":0.05315596107055961,"rho":-0.023043452084642237,"breakevenPct":4.494850902506653},{"delta":0.55,"premium":3.134945255474453,"strike":52.79197080291971,"iv":0.407157299270073,"gamma":0.06124525547445256,"theta":-0.03366021897810219,"vega":0.05257810218978102,"rho":-0.02540219121941379,"breakevenPct":3.765454365416175},{"delta":0.6,"premium":3.518917274939172,"strike":53.552311435523116,"iv":0.39832214111922143,"gamma":0.06188394160583942,"theta":-0.03212433090024331,"vega":0.052000243309002436,"rho":-0.027760930354185344,"breakevenPct":3.0360578283256987},{"delta":0.65,"premium":3.902889294403893,"strike":54.31265206812652,"iv":0.3894869829683698,"gamma":0.06252262773722628,"theta":-0.03058844282238443,"vega":0.05142238442822385,"rho":-0.030119669488956897,"breakevenPct":2.30666129123522},{"delta":0.7,"premium":4.452925045703836,"strike":55.21937842778793,"iv":0.38540274223034726,"gamma":0.06213912248628887,"theta":-0.028899451553930536,"vega":0.05028354661791592,"rho":-0.032603085218255695,"breakevenPct":1.6154004223176484},{"delta":0.75,"premium":6.566727605118828,"strike":57.504570383912245,"iv":0.42605630712979886,"gamma":0.05212998171846436,"theta":-0.02576873857404022,"vega":0.04386215722120659,"rho":-0.03626053887935274,"breakevenPct":1.283250428694928},{"delta":0.8,"premium":8.68053016453382,"strike":59.78976234003656,"iv":0.46670987202925046,"gamma":0.04212084095063985,"theta":-0.02263802559414991,"vega":0.037440767824497255,"rho":-0.03991799254044978,"breakevenPct":0.9511004350722075},{"delta":0.85,"premium":10.79433272394881,"strike":62.074954296160875,"iv":0.507363436928702,"gamma":0.03211170018281537,"theta":-0.0195073126142596,"vega":0.031019378427787944,"rho":-0.04357544620154681,"breakevenPct":0.618950441449488},{"delta":0.9,"premium":12.908135283363803,"strike":64.36014625228519,"iv":0.5480170018281536,"gamma":0.022102559414990855,"theta":-0.016376599634369285,"vega":0.024597989031078613,"rho":-0.047232899862643854,"breakevenPct":0.2868004478267676}]},"raw":{"call":[{"delta":0.1,"premium":1.0697934144251344,"strike":119.59690950388138,"iv":1.91421228765196,"gamma":0.006450987984051493,"theta":-0.08489145764298571,"vega":0.025471946234719677,"rho":0.003194157782521424,"breakevenPct":133.85019945408237},{"delta":0.15,"premium":1.0561582581215976,"strike":78.55057355580769,"iv":1.1629621366653815,"gamma":0.017168271145692013,"theta":-0.06550462238225935,"vega":0.03332103730249076,"rho":0.005176017683743372,"breakevenPct":54.27661204249863},{"delta":0.2,"premium":0.9901865690751308,"strike":69.97425397976701,"iv":0.8678193338010765,"gamma":0.035133212461900314,"theta":-0.053157709642907794,"vega":0.03924928300442421,"rho":0.007155775683148598,"breakevenPct":37.5279855597716},{"delta":0.25,"premium":0.9242148800286641,"strike":61.39793440372634,"iv":0.5726765309367715,"gamma":0.053098153778108614,"theta":-0.040810796903556254,"vega":0.04517752870635765,"rho":0.009135533682553824,"breakevenPct":20.77935907704459},{"delta":0.3,"premium":0.9541332040985876,"strike":54.824148435336475,"iv":0.3532631957906397,"gamma":0.0665597895319856,"theta":-0.03182860703406259,"vega":0.049754749376903905,"rho":0.011069867882364113,"breakevenPct":8.097445037664842},{"delta":0.35,"premium":1.2656812517308225,"strike":54.13181944059817,"iv":0.3562679036278039,"gamma":0.06679518139019662,"theta":-0.03272863472722238,"vega":0.05036399889227361,"rho":0.012870792025096355,"breakevenPct":7.359497465753863},{"delta":0.4,"premium":1.5772292993630574,"strike":53.439490445859875,"iv":0.35927261146496814,"gamma":0.06703057324840765,"theta":-0.03362866242038217,"vega":0.050973248407643314,"rho":0.0146717161678286,"breakevenPct":6.621549893842884},{"delta":0.45,"premium":1.8887773469952922,"strike":52.74716145112157,"iv":0.36227731930213236,"gamma":0.06726596510661867,"theta":-0.034528690113541954,"vega":0.05158249792301302,"rho":0.01647264031056084,"breakevenPct":5.883602321931907},{"delta":0.5,"premium":2.200325394627527,"strike":52.054832456383274,"iv":0.3652820271392966,"gamma":0.06750135696482969,"theta":-0.035428717806701746,"vega":0.052191747438382716,"rho":0.018273564453293083,"breakevenPct":5.145654750020928},{"delta":0.55,"premium":2.511873442259762,"strike":51.36250346164497,"iv":0.3682867349764608,"gamma":0.0677367488230407,"theta":-0.03632874549986154,"vega":0.05280099695375242,"rho":0.020074488596025328,"breakevenPct":4.407707178109949},{"delta":0.6,"premium":2.823421489891997,"strike":50.67017446690667,"iv":0.37129144281362503,"gamma":0.06797214068125172,"theta":-0.03722877319302133,"vega":0.053410246469122125,"rho":0.021875412738757566,"breakevenPct":3.669759606198972},{"delta":0.65,"premium":3.1639867841409703,"strike":49.95594713656388,"iv":0.3759092511013216,"gamma":0.06786872246696034,"theta":-0.03811585903083701,"vega":0.05384845814977973,"rho":0.023655542028538413,"breakevenPct":2.9456083734590006},{"delta":0.7,"premium":4.382323788546255,"strike":48.579295154185026,"iv":0.4293233480176211,"gamma":0.057516299559471365,"theta":-0.038611453744493394,"vega":0.04911277533039648,"rho":0.024806627016539518,"breakevenPct":2.6387964006420064},{"delta":0.75,"premium":5.600660792951542,"strike":47.202643171806166,"iv":0.48273744493392073,"gamma":0.04716387665198238,"theta":-0.03910704845814978,"vega":0.04437709251101321,"rho":0.025957712004540622,"breakevenPct":2.331984427825012},{"delta":0.8,"premium":6.818997797356831,"strike":45.82599118942731,"iv":0.5361515418502204,"gamma":0.03681145374449338,"theta":-0.039602643171806166,"vega":0.03964140969162995,"rho":0.027108796992541727,"breakevenPct":2.0251724550080175},{"delta":0.85,"premium":8.87867132867133,"strike":43.6013986013986,"iv":0.6259062937062938,"gamma":0.026348251748251745,"theta":-0.0392006993006993,"vega":0.03358321678321678,"rho":0.02759164660684576,"breakevenPct":1.7055618799804764},{"delta":0.9,"premium":12.200349650349654,"strike":40.1048951048951,"iv":0.7701720279720281,"gamma":0.01571888111888111,"theta":-0.03745244755244755,"vega":0.025541258741258732,"rho":0.027072143160604176,"breakevenPct":1.366753401637114}],"put":[{"delta":0.1,"premium":1.075,"strike":34.33219759039805,"iv":1.3350876722722553,"gamma":0.00915874463850358,"theta":-0.057722772292155014,"vega":0.025446280957856237,"rho":-0.00501333200881848,"breakevenPct":35.5480666852751},{"delta":0.15,"premium":0.5833548664944013,"strike":45.340223944875106,"iv":0.4752006890611542,"gamma":0.032991645133505595,"theta":-0.026066236003445306,"vega":0.0330786391042205,"rho":-0.006798438683735373,"breakevenPct":13.261881631045146},{"delta":0.2,"premium":0.8471360895779501,"strike":46.41688199827735,"iv":0.46697502153316106,"gamma":0.038977863910422045,"theta":-0.029123944875107666,"vega":0.03807433247200689,"rho":-0.009095680465804983,"breakevenPct":11.686538936629079},{"delta":0.25,"premium":1.1109173126614986,"strike":47.49354005167959,"iv":0.458749354005168,"gamma":0.0449640826873385,"theta":-0.032181653746770025,"vega":0.04307002583979328,"rho":-0.011392922247874592,"breakevenPct":10.111196242213012},{"delta":0.3,"premium":1.3746985357450474,"strike":48.57019810508183,"iv":0.45052368647717483,"gamma":0.05095030146425495,"theta":-0.035239362618432385,"vega":0.04806571920757967,"rho":-0.013690164029944201,"breakevenPct":8.535853547796947},{"delta":0.35,"premium":1.638479758828596,"strike":49.64685615848406,"iv":0.44229801894918175,"gamma":0.05693652024117141,"theta":-0.038297071490094745,"vega":0.05306141257536606,"rho":-0.01598740581201381,"breakevenPct":6.960510853380879},{"delta":0.4,"premium":1.9830291970802922,"strike":50.51094890510949,"iv":0.43366277372262774,"gamma":0.059329197080291975,"theta":-0.03826788321167883,"vega":0.05431167883211679,"rho":-0.01832597381509913,"breakevenPct":5.953643976687608},{"delta":0.45,"premium":2.3670012165450123,"strike":51.271289537712896,"iv":0.4248276155717762,"gamma":0.059967883211678834,"theta":-0.03673199513381995,"vega":0.0537338199513382,"rho":-0.020684712949870683,"breakevenPct":5.22424743959713},{"delta":0.5,"premium":2.7509732360097323,"strike":52.031630170316305,"iv":0.41599245742092456,"gamma":0.06060656934306569,"theta":-0.03519610705596107,"vega":0.05315596107055961,"rho":-0.023043452084642237,"breakevenPct":4.494850902506653},{"delta":0.55,"premium":3.134945255474453,"strike":52.79197080291971,"iv":0.407157299270073,"gamma":0.06124525547445256,"theta":-0.03366021897810219,"vega":0.05257810218978102,"rho":-0.02540219121941379,"breakevenPct":3.765454365416175},{"delta":0.6,"premium":3.518917274939172,"strike":53.552311435523116,"iv":0.39832214111922143,"gamma":0.06188394160583942,"theta":-0.03212433090024331,"vega":0.052000243309002436,"rho":-0.027760930354185344,"breakevenPct":3.0360578283256987},{"delta":0.65,"premium":3.902889294403893,"strike":54.31265206812652,"iv":0.3894869829683698,"gamma":0.06252262773722628,"theta":-0.03058844282238443,"vega":0.05142238442822385,"rho":-0.030119669488956897,"breakevenPct":2.30666129123522},{"delta":0.7,"premium":4.452925045703836,"strike":55.21937842778793,"iv":0.38540274223034726,"gamma":0.06213912248628887,"theta":-0.028899451553930536,"vega":0.05028354661791592,"rho":-0.032603085218255695,"breakevenPct":1.6154004223176484},{"delta":0.75,"premium":6.566727605118828,"strike":57.504570383912245,"iv":0.42605630712979886,"gamma":0.05212998171846436,"theta":-0.02576873857404022,"vega":0.04386215722120659,"rho":-0.03626053887935274,"breakevenPct":1.283250428694928},{"delta":0.8,"premium":8.68053016453382,"strike":59.78976234003656,"iv":0.46670987202925046,"gamma":0.04212084095063985,"theta":-0.02263802559414991,"vega":0.037440767824497255,"rho":-0.03991799254044978,"breakevenPct":0.9511004350722075},{"delta":0.85,"premium":10.79433272394881,"strike":62.074954296160875,"iv":0.507363436928702,"gamma":0.03211170018281537,"theta":-0.0195073126142596,"vega":0.031019378427787944,"rho":-0.04357544620154681,"breakevenPct":0.618950441449488},{"delta":0.9,"premium":12.908135283363803,"strike":64.36014625228519,"iv":0.5480170018281536,"gamma":0.022102559414990855,"theta":-0.016376599634369285,"vega":0.024597989031078613,"rho":-0.047232899862643854,"breakevenPct":0.2868004478267676}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}