{"symbol":"SOLT","url":"https://intraalpha.com/companies/SOLT","capturedAt":"2026-10-23T15:52:42.921Z","state":"ready","quote":{"symbol":"SOLT","last_price":57.8855,"prev_close":56.62,"regular_close":57.8855,"change":1.2655,"change_pct":2.2351,"regular_change":1.2655,"regular_change_pct":2.2351,"extended_change":0,"extended_change_pct":0,"bid":57.72,"ask":57.82,"bid_size":200,"ask_size":400,"volume":95230,"vwap":57.610482,"open":57.49,"high":58.52,"low":56.57,"close":57.8855,"trade_count":1788,"last_trade_at":"2026-10-23T15:49:46.142914865Z","last_quote_at":"2026-10-23T15:52:42.099877497Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:52:27.304499668-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":236100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0175,"inception_date":"2025-03-19","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:52:42.282495+00:00"},"optionObservedAt":"2026-10-23T15:43:16.138Z","bars":[{"c":60,"h":60.4,"l":58.99,"n":162,"o":59.96,"t":"2026-10-16T08:00:00Z","v":3881,"vw":59.710819},{"c":60.11,"h":60.11,"l":60.11,"n":2,"o":60.11,"t":"2026-10-16T08:05:00Z","v":103,"vw":60.11},{"c":60.12,"h":60.12,"l":60.0373,"n":6,"o":60.0373,"t":"2026-10-16T08:20:00Z","v":468,"vw":60.05576},{"c":60.7891,"h":60.7891,"l":60.7891,"n":2,"o":60.7891,"t":"2026-10-16T09:10:00Z","v":104,"vw":60.7891},{"c":60.46,"h":60.46,"l":60.46,"n":9,"o":60.46,"t":"2026-10-16T09:35:00Z","v":316,"vw":60.46},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-16T10:10:00Z","v":100,"vw":59.6},{"c":59.6,"h":59.6,"l":59.6,"n":3,"o":59.6,"t":"2026-10-16T10:15:00Z","v":356,"vw":59.6},{"c":60.55,"h":60.55,"l":60.55,"n":3,"o":60.55,"t":"2026-10-16T11:05:00Z","v":151,"vw":60.55},{"c":61.2478,"h":61.2478,"l":60.8,"n":20,"o":60.8,"t":"2026-10-16T11:10:00Z","v":643,"vw":61.013657},{"c":61.0178,"h":61.0178,"l":61.0178,"n":2,"o":61.0178,"t":"2026-10-16T11:15:00Z","v":102,"vw":61.0178},{"c":60.77,"h":60.77,"l":60.77,"n":6,"o":60.77,"t":"2026-10-16T11:30:00Z","v":839,"vw":60.77},{"c":60.26,"h":60.26,"l":60.26,"n":3,"o":60.26,"t":"2026-10-16T12:00:00Z","v":165,"vw":60.26},{"c":59.78,"h":60.07,"l":59.78,"n":20,"o":60.07,"t":"2026-10-16T12:10:00Z","v":1427,"vw":60.038467},{"c":60.25,"h":60.25,"l":60.25,"n":3,"o":60.25,"t":"2026-10-16T12:20:00Z","v":544,"vw":60.25},{"c":59.9306,"h":59.9306,"l":59.9306,"n":8,"o":59.9306,"t":"2026-10-16T12:45:00Z","v":121,"vw":59.9306},{"c":59.49,"h":59.82,"l":59.49,"n":3,"o":59.82,"t":"2026-10-16T12:50:00Z","v":245,"vw":59.655},{"c":59.27,"h":59.27,"l":59.2,"n":3,"o":59.2,"t":"2026-10-16T13:15:00Z","v":201,"vw":59.235},{"c":59.21,"h":59.21,"l":59.1839,"n":4,"o":59.1839,"t":"2026-10-16T13:20:00Z","v":629,"vw":59.192857},{"c":59.2,"h":59.2,"l":59.2,"n":6,"o":59.2,"t":"2026-10-16T13:25:00Z","v":130,"vw":59.2},{"c":58.75,"h":59.3,"l":58.75,"n":201,"o":59.22,"t":"2026-10-16T13:30:00Z","v":12719,"vw":59.109323},{"c":59.03,"h":59.03,"l":58.75,"n":51,"o":58.84,"t":"2026-10-16T13:35:00Z","v":2452,"vw":58.969171},{"c":59.12,"h":59.16,"l":58.8,"n":50,"o":58.8,"t":"2026-10-16T13:40:00Z","v":5122,"vw":58.954593},{"c":59,"h":59.135,"l":59,"n":46,"o":59.06,"t":"2026-10-16T13:45:00Z","v":6920,"vw":59.071017},{"c":59.19,"h":59.19,"l":58.76,"n":100,"o":58.9,"t":"2026-10-16T13:50:00Z","v":3370,"vw":58.860911},{"c":59.35,"h":59.56,"l":59.34,"n":79,"o":59.34,"t":"2026-10-16T13:55:00Z","v":2126,"vw":59.381056},{"c":59.38,"h":59.48,"l":59.32,"n":38,"o":59.38,"t":"2026-10-16T14:00:00Z","v":2220,"vw":59.397068},{"c":59.33,"h":59.46,"l":59.24,"n":26,"o":59.46,"t":"2026-10-16T14:05:00Z","v":2921,"vw":59.268098},{"c":59.81,"h":59.82,"l":59.2,"n":40,"o":59.2,"t":"2026-10-16T14:10:00Z","v":2678,"vw":59.492347},{"c":60.105,"h":60.15,"l":60.0183,"n":25,"o":60.0183,"t":"2026-10-16T14:15:00Z","v":3205,"vw":60.095664},{"c":60.2,"h":60.325,"l":59.89,"n":48,"o":60.17,"t":"2026-10-16T14:20:00Z","v":5318,"vw":60.060997},{"c":60.036,"h":60.036,"l":60.036,"n":6,"o":60.036,"t":"2026-10-16T14:25:00Z","v":605,"vw":60.036},{"c":60.1,"h":60.15,"l":59.95,"n":36,"o":59.9535,"t":"2026-10-16T14:30:00Z","v":2814,"vw":60.092843},{"c":60.17,"h":60.325,"l":60.17,"n":45,"o":60.3,"t":"2026-10-16T14:35:00Z","v":4286,"vw":60.288439},{"c":60.17,"h":60.17,"l":59.95,"n":12,"o":60.1515,"t":"2026-10-16T14:40:00Z","v":855,"vw":60.129657},{"c":60.09,"h":60.2,"l":60.09,"n":15,"o":60.2,"t":"2026-10-16T14:45:00Z","v":880,"vw":60.135},{"c":59.39,"h":60.0512,"l":59.39,"n":21,"o":60.0512,"t":"2026-10-16T14:50:00Z","v":1364,"vw":59.769251},{"c":59.35,"h":59.63,"l":59.35,"n":42,"o":59.49,"t":"2026-10-16T14:55:00Z","v":4512,"vw":59.472323},{"c":59.15,"h":59.27,"l":59.005,"n":46,"o":59.16,"t":"2026-10-16T15:00:00Z","v":1797,"vw":59.110909},{"c":58.175,"h":58.94,"l":57.965,"n":132,"o":58.94,"t":"2026-10-16T15:05:00Z","v":8648,"vw":58.223676},{"c":58.46,"h":58.603,"l":58.26,"n":58,"o":58.26,"t":"2026-10-16T15:10:00Z","v":8151,"vw":58.460955},{"c":57.96,"h":58.41,"l":57.96,"n":53,"o":58.41,"t":"2026-10-16T15:15:00Z","v":2974,"vw":58.219493},{"c":57.55,"h":57.91,"l":57.416,"n":51,"o":57.91,"t":"2026-10-16T15:20:00Z","v":2040,"vw":57.512286},{"c":57.95,"h":58.13,"l":57.95,"n":44,"o":57.972,"t":"2026-10-16T15:25:00Z","v":3845,"vw":58.068573},{"c":58.14,"h":58.16,"l":57.9352,"n":25,"o":58,"t":"2026-10-16T15:30:00Z","v":2507,"vw":58.100024},{"c":58.285,"h":58.3,"l":58.285,"n":12,"o":58.3,"t":"2026-10-16T15:35:00Z","v":813,"vw":58.295253},{"c":58.22,"h":58.23,"l":58.17,"n":24,"o":58.19,"t":"2026-10-16T15:40:00Z","v":4723,"vw":58.188939},{"c":58.0901,"h":58.1,"l":58.0901,"n":9,"o":58.1,"t":"2026-10-16T15:45:00Z","v":727,"vw":58.091514},{"c":57.3,"h":57.92,"l":57.3,"n":45,"o":57.92,"t":"2026-10-16T15:50:00Z","v":5728,"vw":57.593629},{"c":57.25,"h":57.41,"l":57.25,"n":50,"o":57.365,"t":"2026-10-16T15:55:00Z","v":3689,"vw":57.331125},{"c":57.15,"h":57.18,"l":56.94,"n":65,"o":57.18,"t":"2026-10-16T16:00:00Z","v":4275,"vw":57.048003},{"c":57.33,"h":57.33,"l":57.203,"n":10,"o":57.203,"t":"2026-10-16T16:05:00Z","v":390,"vw":57.282963},{"c":57.755,"h":57.755,"l":57.4519,"n":19,"o":57.4519,"t":"2026-10-16T16:10:00Z","v":1580,"vw":57.559936},{"c":57.67,"h":57.945,"l":57.59,"n":29,"o":57.935,"t":"2026-10-16T16:15:00Z","v":3723,"vw":57.743851},{"c":57.895,"h":57.99,"l":57.895,"n":18,"o":57.9,"t":"2026-10-16T16:25:00Z","v":1929,"vw":57.905571},{"c":57.961,"h":57.961,"l":57.7923,"n":21,"o":57.7923,"t":"2026-10-16T16:30:00Z","v":779,"vw":57.896607},{"c":57.83,"h":57.83,"l":57.83,"n":9,"o":57.83,"t":"2026-10-16T16:35:00Z","v":329,"vw":57.83},{"c":57.81,"h":58.0072,"l":57.8,"n":41,"o":58.0072,"t":"2026-10-16T16:40:00Z","v":1634,"vw":57.87729},{"c":57.56,"h":57.77,"l":57.56,"n":8,"o":57.77,"t":"2026-10-16T16:45:00Z","v":318,"vw":57.665},{"c":57.37,"h":57.49,"l":57.2617,"n":29,"o":57.49,"t":"2026-10-16T16:50:00Z","v":2530,"vw":57.382843},{"c":57.365,"h":57.365,"l":57.3,"n":33,"o":57.345,"t":"2026-10-16T16:55:00Z","v":975,"vw":57.331667},{"c":57.12,"h":57.36,"l":57.12,"n":62,"o":57.36,"t":"2026-10-16T17:00:00Z","v":6083,"vw":57.201948},{"c":57.0799,"h":57.0799,"l":56.8,"n":50,"o":57.02,"t":"2026-10-16T17:05:00Z","v":3392,"vw":57.004474},{"c":56.82,"h":56.96,"l":56.82,"n":17,"o":56.96,"t":"2026-10-16T17:10:00Z","v":1168,"vw":56.836092},{"c":56.1,"h":56.71,"l":56.1,"n":78,"o":56.7,"t":"2026-10-16T17:15:00Z","v":7231,"vw":56.498198},{"c":56.225,"h":56.53,"l":56.14,"n":24,"o":56.18,"t":"2026-10-16T17:20:00Z","v":3760,"vw":56.397031},{"c":56.46,"h":56.46,"l":56.1,"n":47,"o":56.25,"t":"2026-10-16T17:25:00Z","v":1845,"vw":56.37625},{"c":57.51,"h":57.51,"l":56.58,"n":48,"o":56.58,"t":"2026-10-16T17:30:00Z","v":2325,"vw":57.006502},{"c":57.45,"h":57.81,"l":57.4,"n":45,"o":57.52,"t":"2026-10-16T17:35:00Z","v":2682,"vw":57.660738},{"c":57.85,"h":57.88,"l":57.485,"n":15,"o":57.485,"t":"2026-10-16T17:40:00Z","v":886,"vw":57.747952},{"c":57.56,"h":57.82,"l":57.56,"n":13,"o":57.75,"t":"2026-10-16T17:45:00Z","v":894,"vw":57.712123},{"c":57.41,"h":57.48,"l":57.3601,"n":24,"o":57.48,"t":"2026-10-16T17:50:00Z","v":2506,"vw":57.41946},{"c":57.03,"h":57.03,"l":57.03,"n":3,"o":57.03,"t":"2026-10-16T17:55:00Z","v":133,"vw":57.03},{"c":56.99,"h":57.2023,"l":56.99,"n":24,"o":57.01,"t":"2026-10-16T18:00:00Z","v":2058,"vw":57.068262},{"c":57.09,"h":57.18,"l":57,"n":14,"o":57.045,"t":"2026-10-16T18:05:00Z","v":963,"vw":57.065579},{"c":57.035,"h":57.035,"l":57.035,"n":3,"o":57.035,"t":"2026-10-16T18:10:00Z","v":103,"vw":57.035},{"c":57.21,"h":57.455,"l":57.21,"n":8,"o":57.455,"t":"2026-10-16T18:15:00Z","v":335,"vw":57.365584},{"c":57.44,"h":57.44,"l":57.11,"n":21,"o":57.11,"t":"2026-10-16T18:20:00Z","v":1732,"vw":57.242386},{"c":57.26,"h":57.515,"l":57.26,"n":10,"o":57.515,"t":"2026-10-16T18:25:00Z","v":669,"vw":57.373491},{"c":57.33,"h":57.37,"l":57.27,"n":14,"o":57.27,"t":"2026-10-16T18:30:00Z","v":1952,"vw":57.316219},{"c":57.27,"h":57.27,"l":57.11,"n":11,"o":57.22,"t":"2026-10-16T18:35:00Z","v":929,"vw":57.19931},{"c":56.61,"h":57.28,"l":56.4,"n":163,"o":57.28,"t":"2026-10-16T18:40:00Z","v":14221,"vw":56.498799},{"c":56.57,"h":56.65,"l":56.215,"n":38,"o":56.35,"t":"2026-10-16T18:45:00Z","v":1494,"vw":56.473944},{"c":56.11,"h":56.39,"l":56.11,"n":23,"o":56.39,"t":"2026-10-16T18:50:00Z","v":1303,"vw":56.222237},{"c":56.27,"h":56.28,"l":55.96,"n":125,"o":56.17,"t":"2026-10-16T18:55:00Z","v":10694,"vw":56.082524},{"c":55.98,"h":56.285,"l":55.9594,"n":27,"o":56.28,"t":"2026-10-16T19:00:00Z","v":977,"vw":56.130245},{"c":56.02,"h":56.09,"l":55.66,"n":34,"o":56,"t":"2026-10-16T19:05:00Z","v":2578,"vw":55.99576},{"c":56.39,"h":56.46,"l":56.07,"n":26,"o":56.15,"t":"2026-10-16T19:10:00Z","v":1696,"vw":56.218885},{"c":56.3301,"h":56.52,"l":56.33,"n":39,"o":56.42,"t":"2026-10-16T19:15:00Z","v":2654,"vw":56.440829},{"c":56.57,"h":56.57,"l":56.46,"n":7,"o":56.46,"t":"2026-10-16T19:20:00Z","v":686,"vw":56.535245},{"c":56.82,"h":56.95,"l":56.8,"n":45,"o":56.84,"t":"2026-10-16T19:25:00Z","v":4665,"vw":56.877406},{"c":56.44,"h":56.94,"l":56.41,"n":42,"o":56.94,"t":"2026-10-16T19:30:00Z","v":2667,"vw":56.505366},{"c":56.34,"h":56.48,"l":56.23,"n":73,"o":56.48,"t":"2026-10-16T19:35:00Z","v":11503,"vw":56.338097},{"c":56.285,"h":56.465,"l":56.285,"n":38,"o":56.285,"t":"2026-10-16T19:40:00Z","v":1490,"vw":56.338998},{"c":56.5801,"h":56.5801,"l":56.3254,"n":30,"o":56.3254,"t":"2026-10-16T19:45:00Z","v":2652,"vw":56.537525},{"c":56.95,"h":56.97,"l":56.61,"n":88,"o":56.63,"t":"2026-10-16T19:50:00Z","v":7667,"vw":56.876846},{"c":56.76,"h":57.15,"l":56.76,"n":119,"o":56.94,"t":"2026-10-16T19:55:00Z","v":9372,"vw":56.974274},{"c":56.87,"h":56.87,"l":56.87,"n":8,"o":56.87,"t":"2026-10-16T20:00:00Z","v":13442,"vw":56.87},{"c":57.085,"h":57.085,"l":57.085,"n":1,"o":57.085,"t":"2026-10-16T20:05:00Z","v":170,"vw":57.085},{"c":56.97,"h":56.97,"l":56.89,"n":6,"o":56.89,"t":"2026-10-16T20:15:00Z","v":469,"vw":56.913188},{"c":56.91,"h":56.91,"l":56.91,"n":4,"o":56.91,"t":"2026-10-16T20:20:00Z","v":180,"vw":56.91},{"c":57.37,"h":57.37,"l":57.37,"n":12,"o":57.37,"t":"2026-10-16T20:30:00Z","v":604,"vw":57.37},{"c":57.28,"h":57.36,"l":57.28,"n":5,"o":57.36,"t":"2026-10-16T20:35:00Z","v":412,"vw":57.329052},{"c":57.66,"h":57.66,"l":57.66,"n":2,"o":57.66,"t":"2026-10-16T20:50:00Z","v":170,"vw":57.66},{"c":57.28,"h":57.29,"l":57.28,"n":24,"o":57.28,"t":"2026-10-16T21:00:00Z","v":3274,"vw":57.280476},{"c":57.65,"h":57.65,"l":57.44,"n":4,"o":57.44,"t":"2026-10-16T21:05:00Z","v":314,"vw":57.558696},{"c":58.27,"h":58.27,"l":58.27,"n":1,"o":58.27,"t":"2026-10-16T21:25:00Z","v":8100,"vw":58.27},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-16T21:35:00Z","v":100,"vw":57.57},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-16T21:40:00Z","v":317,"vw":58.25},{"c":58.2911,"h":58.2911,"l":58.2911,"n":2,"o":58.2911,"t":"2026-10-16T22:40:00Z","v":180,"vw":58.2911},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-10-16T23:05:00Z","v":100,"vw":57.68},{"c":57.85,"h":57.85,"l":57.85,"n":6,"o":57.85,"t":"2026-10-16T23:10:00Z","v":501,"vw":57.85},{"c":57.9577,"h":57.9577,"l":57.68,"n":2,"o":57.68,"t":"2026-10-16T23:15:00Z","v":280,"vw":57.828768},{"c":57.862,"h":57.9048,"l":57.862,"n":12,"o":57.9048,"t":"2026-10-16T23:25:00Z","v":1583,"vw":57.89382},{"c":57.84,"h":57.84,"l":57.72,"n":4,"o":57.73,"t":"2026-10-16T23:40:00Z","v":663,"vw":57.784768},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-16T23:45:00Z","v":100,"vw":57.85},{"c":59.31,"h":59.93,"l":59,"n":111,"o":59.35,"t":"2026-10-19T08:00:00Z","v":4701,"vw":59.364904},{"c":59.137,"h":59.137,"l":59.137,"n":2,"o":59.137,"t":"2026-10-19T08:05:00Z","v":800,"vw":59.137},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-10-19T09:10:00Z","v":1026,"vw":59.06},{"c":59.59,"h":59.59,"l":59.59,"n":2,"o":59.59,"t":"2026-10-19T09:30:00Z","v":1004,"vw":59.59},{"c":59.59,"h":59.59,"l":59.59,"n":2,"o":59.59,"t":"2026-10-19T09:35:00Z","v":350,"vw":59.59},{"c":59.26,"h":59.26,"l":59.26,"n":10,"o":59.26,"t":"2026-10-19T09:55:00Z","v":1000,"vw":59.26},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-19T10:15:00Z","v":360,"vw":58.95},{"c":58.5,"h":58.5,"l":58.5,"n":5,"o":58.5,"t":"2026-10-19T10:25:00Z","v":153,"vw":58.5},{"c":58.39,"h":58.39,"l":58.39,"n":3,"o":58.39,"t":"2026-10-19T11:00:00Z","v":180,"vw":58.39},{"c":57.9701,"h":57.9701,"l":57.94,"n":2,"o":57.94,"t":"2026-10-19T11:15:00Z","v":903,"vw":57.965967},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-19T11:35:00Z","v":120,"vw":58.15},{"c":58.1,"h":58.1,"l":58.1,"n":2,"o":58.1,"t":"2026-10-19T11:40:00Z","v":120,"vw":58.1},{"c":58.31,"h":58.31,"l":58.31,"n":3,"o":58.31,"t":"2026-10-19T11:45:00Z","v":250,"vw":58.31},{"c":58.22,"h":58.22,"l":58.22,"n":2,"o":58.22,"t":"2026-10-19T11:55:00Z","v":109,"vw":58.22},{"c":58.77,"h":58.9326,"l":58.77,"n":7,"o":58.9326,"t":"2026-10-19T12:15:00Z","v":798,"vw":58.906951},{"c":58.64,"h":58.77,"l":58.64,"n":11,"o":58.77,"t":"2026-10-19T12:20:00Z","v":1063,"vw":58.72845},{"c":59.03,"h":59.03,"l":59.03,"n":1,"o":59.03,"t":"2026-10-19T12:30:00Z","v":590,"vw":59.03},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-19T12:35:00Z","v":510,"vw":59},{"c":58.96,"h":58.96,"l":58.96,"n":4,"o":58.96,"t":"2026-10-19T12:40:00Z","v":346,"vw":58.96},{"c":58.87,"h":58.87,"l":58.87,"n":4,"o":58.87,"t":"2026-10-19T12:45:00Z","v":218,"vw":58.87},{"c":58.83,"h":58.83,"l":58.82,"n":2,"o":58.82,"t":"2026-10-19T12:55:00Z","v":300,"vw":58.823333},{"c":58.91,"h":59.16,"l":58.91,"n":9,"o":59.16,"t":"2026-10-19T13:05:00Z","v":812,"vw":59.090926},{"c":59.07,"h":59.07,"l":59.07,"n":3,"o":59.07,"t":"2026-10-19T13:20:00Z","v":171,"vw":59.07},{"c":58.45,"h":58.8389,"l":58.43,"n":86,"o":58.75,"t":"2026-10-19T13:30:00Z","v":6348,"vw":58.700307},{"c":58.04,"h":58.42,"l":58.04,"n":26,"o":58.42,"t":"2026-10-19T13:35:00Z","v":1025,"vw":58.229167},{"c":58.335,"h":58.47,"l":58.2242,"n":49,"o":58.25,"t":"2026-10-19T13:40:00Z","v":3082,"vw":58.364487},{"c":58.195,"h":58.4,"l":58.08,"n":66,"o":58.22,"t":"2026-10-19T13:45:00Z","v":10207,"vw":58.23527},{"c":57.71,"h":58,"l":57.71,"n":34,"o":58,"t":"2026-10-19T13:50:00Z","v":2005,"vw":57.895499},{"c":57.67,"h":57.93,"l":57.67,"n":15,"o":57.93,"t":"2026-10-19T13:55:00Z","v":1448,"vw":57.835741},{"c":57.2001,"h":57.71,"l":56.915,"n":90,"o":57.71,"t":"2026-10-19T14:00:00Z","v":6475,"vw":57.191199},{"c":57.3487,"h":57.73,"l":57.28,"n":46,"o":57.33,"t":"2026-10-19T14:05:00Z","v":4287,"vw":57.489723},{"c":57.35,"h":57.55,"l":57.1,"n":78,"o":57.505,"t":"2026-10-19T14:10:00Z","v":12180,"vw":57.298886},{"c":57.33,"h":57.63,"l":57.175,"n":68,"o":57.57,"t":"2026-10-19T14:15:00Z","v":6964,"vw":57.369872},{"c":57.18,"h":57.52,"l":57.18,"n":44,"o":57.52,"t":"2026-10-19T14:20:00Z","v":2622,"vw":57.367666},{"c":57.49,"h":57.49,"l":57.1,"n":39,"o":57.18,"t":"2026-10-19T14:25:00Z","v":6534,"vw":57.188567},{"c":57.04,"h":57.44,"l":56.9923,"n":83,"o":57.44,"t":"2026-10-19T14:30:00Z","v":6097,"vw":57.05844},{"c":57.23,"h":57.3,"l":57.23,"n":6,"o":57.3,"t":"2026-10-19T14:35:00Z","v":336,"vw":57.265},{"c":57.44,"h":57.44,"l":57.305,"n":5,"o":57.305,"t":"2026-10-19T14:40:00Z","v":384,"vw":57.347162},{"c":57.92,"h":58.67,"l":57.5,"n":89,"o":57.5312,"t":"2026-10-19T14:45:00Z","v":9713,"vw":57.94051},{"c":57.97,"h":57.97,"l":57.88,"n":29,"o":57.94,"t":"2026-10-19T14:50:00Z","v":2751,"vw":57.944019},{"c":58,"h":58.03,"l":57.97,"n":8,"o":58.03,"t":"2026-10-19T14:55:00Z","v":602,"vw":57.99},{"c":58.2,"h":58.23,"l":57.86,"n":60,"o":58.145,"t":"2026-10-19T15:00:00Z","v":7653,"vw":57.988076},{"c":58.12,"h":58.19,"l":58.105,"n":30,"o":58.17,"t":"2026-10-19T15:05:00Z","v":3253,"vw":58.156759},{"c":58.17,"h":58.28,"l":58.1699,"n":20,"o":58.1699,"t":"2026-10-19T15:10:00Z","v":5001,"vw":58.173826},{"c":58.305,"h":58.34,"l":58.21,"n":10,"o":58.21,"t":"2026-10-19T15:15:00Z","v":407,"vw":58.289231},{"c":58.72,"h":58.77,"l":58.41,"n":59,"o":58.41,"t":"2026-10-19T15:20:00Z","v":6953,"vw":58.679093},{"c":58.48,"h":58.665,"l":58.48,"n":20,"o":58.665,"t":"2026-10-19T15:25:00Z","v":1166,"vw":58.63},{"c":57.9592,"h":58.4,"l":57.959,"n":34,"o":58.4,"t":"2026-10-19T15:30:00Z","v":2620,"vw":58.112252},{"c":57.815,"h":57.9644,"l":57.815,"n":8,"o":57.9644,"t":"2026-10-19T15:35:00Z","v":305,"vw":57.8648},{"c":57.77,"h":57.85,"l":57.671,"n":44,"o":57.73,"t":"2026-10-19T15:40:00Z","v":3540,"vw":57.749973},{"c":57.7254,"h":57.7254,"l":57.63,"n":4,"o":57.63,"t":"2026-10-19T15:45:00Z","v":251,"vw":57.6777},{"c":57.64,"h":57.72,"l":57.6,"n":35,"o":57.6,"t":"2026-10-19T15:50:00Z","v":2097,"vw":57.686827},{"c":57.6393,"h":57.72,"l":57.6393,"n":15,"o":57.675,"t":"2026-10-19T15:55:00Z","v":888,"vw":57.660783},{"c":57.4,"h":57.51,"l":57.4,"n":22,"o":57.51,"t":"2026-10-19T16:00:00Z","v":994,"vw":57.47125},{"c":57.76,"h":57.76,"l":57.555,"n":7,"o":57.555,"t":"2026-10-19T16:05:00Z","v":446,"vw":57.67087},{"c":58.155,"h":58.24,"l":58,"n":14,"o":58,"t":"2026-10-19T16:10:00Z","v":780,"vw":58.142759},{"c":58.06,"h":58.16,"l":58.06,"n":15,"o":58.16,"t":"2026-10-19T16:15:00Z","v":1409,"vw":58.150103},{"c":58.05,"h":58.05,"l":57.9415,"n":19,"o":57.99,"t":"2026-10-19T16:20:00Z","v":1043,"vw":58.000338},{"c":57.97,"h":57.97,"l":57.97,"n":2,"o":57.97,"t":"2026-10-19T16:25:00Z","v":200,"vw":57.97},{"c":57.9977,"h":58.12,"l":57.9977,"n":13,"o":58.02,"t":"2026-10-19T16:30:00Z","v":1510,"vw":58.018},{"c":57.95,"h":57.9748,"l":57.95,"n":2,"o":57.9748,"t":"2026-10-19T16:35:00Z","v":250,"vw":57.96488},{"c":57.86,"h":57.86,"l":57.86,"n":8,"o":57.86,"t":"2026-10-19T16:40:00Z","v":482,"vw":57.86},{"c":57.71,"h":57.95,"l":57.71,"n":14,"o":57.95,"t":"2026-10-19T16:45:00Z","v":1526,"vw":57.761909},{"c":57.925,"h":57.925,"l":57.904,"n":5,"o":57.904,"t":"2026-10-19T16:50:00Z","v":802,"vw":57.90925},{"c":58.03,"h":58.1022,"l":58.03,"n":8,"o":58.1022,"t":"2026-10-19T16:55:00Z","v":544,"vw":58.05631},{"c":58.1,"h":58.15,"l":57.89,"n":31,"o":57.91,"t":"2026-10-19T17:00:00Z","v":4984,"vw":58.019091},{"c":58.01,"h":58.08,"l":57.91,"n":26,"o":58.08,"t":"2026-10-19T17:05:00Z","v":3307,"vw":57.9372},{"c":57.66,"h":57.77,"l":57.63,"n":34,"o":57.63,"t":"2026-10-19T17:15:00Z","v":4165,"vw":57.727159},{"c":57.54,"h":57.74,"l":57.47,"n":23,"o":57.5,"t":"2026-10-19T17:20:00Z","v":7379,"vw":57.62002},{"c":57.46,"h":57.5,"l":57.46,"n":12,"o":57.5,"t":"2026-10-19T17:25:00Z","v":2375,"vw":57.494783},{"c":57.48,"h":57.485,"l":57.415,"n":23,"o":57.47,"t":"2026-10-19T17:30:00Z","v":3810,"vw":57.468244},{"c":57.51,"h":57.51,"l":57.48,"n":11,"o":57.4851,"t":"2026-10-19T17:35:00Z","v":677,"vw":57.491108},{"c":57.625,"h":57.74,"l":57.55,"n":24,"o":57.55,"t":"2026-10-19T17:40:00Z","v":3393,"vw":57.689375},{"c":57.35,"h":57.48,"l":57.34,"n":24,"o":57.45,"t":"2026-10-19T17:45:00Z","v":5128,"vw":57.440419},{"c":57.32,"h":57.36,"l":57.32,"n":12,"o":57.36,"t":"2026-10-19T17:50:00Z","v":850,"vw":57.33},{"c":57.391,"h":57.391,"l":57.391,"n":3,"o":57.391,"t":"2026-10-19T17:55:00Z","v":133,"vw":57.391},{"c":57.67,"h":57.87,"l":57.54,"n":28,"o":57.64,"t":"2026-10-19T18:00:00Z","v":6791,"vw":57.67331},{"c":57.85,"h":57.85,"l":57.83,"n":17,"o":57.85,"t":"2026-10-19T18:05:00Z","v":2691,"vw":57.849127},{"c":57.71,"h":57.71,"l":57.71,"n":1,"o":57.71,"t":"2026-10-19T18:10:00Z","v":200,"vw":57.71},{"c":57.5,"h":57.59,"l":57.5,"n":9,"o":57.59,"t":"2026-10-19T18:15:00Z","v":2591,"vw":57.573409},{"c":57.26,"h":57.2601,"l":57.26,"n":6,"o":57.2601,"t":"2026-10-19T18:20:00Z","v":370,"vw":57.260033},{"c":57.15,"h":57.15,"l":57.15,"n":7,"o":57.15,"t":"2026-10-19T18:25:00Z","v":655,"vw":57.15},{"c":57.38,"h":57.44,"l":57.365,"n":8,"o":57.44,"t":"2026-10-19T18:30:00Z","v":453,"vw":57.393125},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-19T18:35:00Z","v":100,"vw":57.35},{"c":57.37,"h":57.37,"l":57.37,"n":3,"o":57.37,"t":"2026-10-19T18:40:00Z","v":230,"vw":57.37},{"c":57.51,"h":57.71,"l":57.51,"n":24,"o":57.58,"t":"2026-10-19T18:45:00Z","v":5168,"vw":57.552598},{"c":57.45,"h":57.53,"l":57.45,"n":26,"o":57.53,"t":"2026-10-19T18:50:00Z","v":5737,"vw":57.468504},{"c":57.43,"h":57.45,"l":57.43,"n":14,"o":57.4306,"t":"2026-10-19T18:55:00Z","v":1068,"vw":57.4334},{"c":57.31,"h":57.405,"l":57.31,"n":11,"o":57.405,"t":"2026-10-19T19:00:00Z","v":725,"vw":57.385313},{"c":57.25,"h":57.435,"l":57.25,"n":11,"o":57.435,"t":"2026-10-19T19:05:00Z","v":1182,"vw":57.311586},{"c":57.26,"h":57.26,"l":57.26,"n":2,"o":57.26,"t":"2026-10-19T19:10:00Z","v":150,"vw":57.26},{"c":57.43,"h":57.43,"l":57.37,"n":7,"o":57.37,"t":"2026-10-19T19:15:00Z","v":427,"vw":57.385},{"c":57.65,"h":57.71,"l":57.35,"n":20,"o":57.53,"t":"2026-10-19T19:20:00Z","v":8571,"vw":57.557308},{"c":57.42,"h":57.595,"l":57.42,"n":36,"o":57.595,"t":"2026-10-19T19:25:00Z","v":6175,"vw":57.475105},{"c":57.42,"h":57.42,"l":57.42,"n":3,"o":57.42,"t":"2026-10-19T19:30:00Z","v":310,"vw":57.42},{"c":57.76,"h":57.76,"l":57.48,"n":10,"o":57.48,"t":"2026-10-19T19:35:00Z","v":2419,"vw":57.723478},{"c":57.89,"h":57.89,"l":57.71,"n":13,"o":57.71,"t":"2026-10-19T19:40:00Z","v":4829,"vw":57.785256},{"c":57.76,"h":57.8499,"l":57.75,"n":24,"o":57.82,"t":"2026-10-19T19:45:00Z","v":3726,"vw":57.798051},{"c":57.25,"h":57.62,"l":57.25,"n":19,"o":57.62,"t":"2026-10-19T19:50:00Z","v":1393,"vw":57.509091},{"c":57.54,"h":57.54,"l":57.25,"n":120,"o":57.27,"t":"2026-10-19T19:55:00Z","v":8241,"vw":57.343543},{"c":57.81,"h":57.81,"l":57.45,"n":13,"o":57.45,"t":"2026-10-19T20:00:00Z","v":4388,"vw":57.461699},{"c":57.7568,"h":57.7568,"l":57.7568,"n":1,"o":57.7568,"t":"2026-10-19T20:05:00Z","v":100,"vw":57.7568},{"c":57.96,"h":57.96,"l":57.95,"n":5,"o":57.95,"t":"2026-10-19T20:10:00Z","v":500,"vw":57.955918},{"c":58.0099,"h":58.0099,"l":58.0099,"n":3,"o":58.0099,"t":"2026-10-19T20:15:00Z","v":527,"vw":58.0099},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-19T20:55:00Z","v":100,"vw":57.93},{"c":58.12,"h":58.12,"l":58.12,"n":2,"o":58.12,"t":"2026-10-19T21:10:00Z","v":114,"vw":58.12},{"c":58.51,"h":58.51,"l":58.05,"n":18,"o":58.05,"t":"2026-10-19T21:25:00Z","v":650,"vw":58.361408},{"c":58.08,"h":59.27,"l":58.08,"n":18,"o":59.27,"t":"2026-10-19T21:30:00Z","v":801,"vw":58.881294},{"c":59.1995,"h":59.1995,"l":59.1995,"n":1,"o":59.1995,"t":"2026-10-19T22:15:00Z","v":200,"vw":59.1995},{"c":58.8761,"h":58.8761,"l":58.8761,"n":1,"o":58.8761,"t":"2026-10-19T23:45:00Z","v":1000,"vw":58.8761},{"c":58.38,"h":58.84,"l":58.03,"n":66,"o":58.03,"t":"2026-10-20T08:00:00Z","v":1747,"vw":58.614638},{"c":58.11,"h":58.11,"l":58.11,"n":3,"o":58.11,"t":"2026-10-20T08:05:00Z","v":245,"vw":58.11},{"c":57.6,"h":57.6,"l":57.6,"n":6,"o":57.6,"t":"2026-10-20T08:45:00Z","v":105,"vw":57.6},{"c":57.39,"h":57.39,"l":57.39,"n":8,"o":57.39,"t":"2026-10-20T08:50:00Z","v":342,"vw":57.39},{"c":57.77,"h":57.77,"l":57.77,"n":1,"o":57.77,"t":"2026-10-20T09:20:00Z","v":170,"vw":57.77},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-20T09:40:00Z","v":1000,"vw":57.3},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-20T09:45:00Z","v":208,"vw":57.3},{"c":57.35,"h":57.35,"l":57.35,"n":2,"o":57.35,"t":"2026-10-20T10:30:00Z","v":150,"vw":57.35},{"c":57.7199,"h":57.7199,"l":57.7199,"n":1,"o":57.7199,"t":"2026-10-20T11:00:00Z","v":225,"vw":57.7199},{"c":57.75,"h":57.75,"l":57.75,"n":1,"o":57.75,"t":"2026-10-20T12:20:00Z","v":259,"vw":57.75},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-20T12:40:00Z","v":200,"vw":58},{"c":58.14,"h":58.14,"l":58.14,"n":2,"o":58.14,"t":"2026-10-20T12:45:00Z","v":1000,"vw":58.14},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-20T12:50:00Z","v":330,"vw":58.1},{"c":57.78,"h":57.78,"l":57.78,"n":17,"o":57.78,"t":"2026-10-20T13:00:00Z","v":2511,"vw":57.78},{"c":57.8922,"h":57.8922,"l":57.8922,"n":2,"o":57.8922,"t":"2026-10-20T13:05:00Z","v":286,"vw":57.8922},{"c":58.069,"h":58.069,"l":58.069,"n":3,"o":58.069,"t":"2026-10-20T13:20:00Z","v":230,"vw":58.069},{"c":57.36,"h":57.84,"l":57.31,"n":54,"o":57.84,"t":"2026-10-20T13:30:00Z","v":4736,"vw":57.655992},{"c":57.96,"h":58.08,"l":57.311,"n":71,"o":57.35,"t":"2026-10-20T13:35:00Z","v":6074,"vw":57.822299},{"c":57.7822,"h":57.94,"l":57.73,"n":72,"o":57.93,"t":"2026-10-20T13:40:00Z","v":10987,"vw":57.883857},{"c":58.165,"h":58.19,"l":57.75,"n":47,"o":57.75,"t":"2026-10-20T13:45:00Z","v":8766,"vw":57.952304},{"c":58.3303,"h":58.331,"l":57.98,"n":42,"o":58.2,"t":"2026-10-20T13:50:00Z","v":3298,"vw":58.145075},{"c":58.79,"h":58.79,"l":58.14,"n":31,"o":58.23,"t":"2026-10-20T13:55:00Z","v":3325,"vw":58.532384},{"c":59.93,"h":59.9474,"l":58.77,"n":151,"o":58.88,"t":"2026-10-20T14:00:00Z","v":11871,"vw":59.598273},{"c":60.7699,"h":60.92,"l":59.73,"n":241,"o":59.92,"t":"2026-10-20T14:05:00Z","v":38090,"vw":60.161991},{"c":61.2931,"h":61.455,"l":60.65,"n":164,"o":60.73,"t":"2026-10-20T14:10:00Z","v":12836,"vw":61.10622},{"c":61.7,"h":62.0786,"l":61.2767,"n":157,"o":61.87,"t":"2026-10-20T14:15:00Z","v":14759,"vw":61.68312},{"c":61.33,"h":61.59,"l":61,"n":103,"o":61.59,"t":"2026-10-20T14:20:00Z","v":8433,"vw":61.278808},{"c":61.45,"h":61.67,"l":61.11,"n":79,"o":61.13,"t":"2026-10-20T14:25:00Z","v":6216,"vw":61.443974},{"c":61.33,"h":61.75,"l":61.28,"n":55,"o":61.49,"t":"2026-10-20T14:30:00Z","v":3569,"vw":61.49786},{"c":61.39,"h":61.605,"l":61.33,"n":59,"o":61.33,"t":"2026-10-20T14:35:00Z","v":17631,"vw":61.440568},{"c":61.4,"h":61.68,"l":61.365,"n":100,"o":61.38,"t":"2026-10-20T14:40:00Z","v":13531,"vw":61.446073},{"c":60.85,"h":61.06,"l":60.85,"n":60,"o":61,"t":"2026-10-20T14:45:00Z","v":4808,"vw":60.968189},{"c":61.25,"h":61.26,"l":60.945,"n":68,"o":61.01,"t":"2026-10-20T14:50:00Z","v":6972,"vw":61.133487},{"c":61.7,"h":61.88,"l":61.36,"n":393,"o":61.36,"t":"2026-10-20T14:55:00Z","v":43259,"vw":61.659083},{"c":61,"h":61.75,"l":60.92,"n":100,"o":61.75,"t":"2026-10-20T15:00:00Z","v":7590,"vw":61.195066},{"c":60.9,"h":61.05,"l":60.6834,"n":28,"o":60.6834,"t":"2026-10-20T15:05:00Z","v":2329,"vw":60.945477},{"c":59.28,"h":60.9,"l":58.68,"n":280,"o":60.9,"t":"2026-10-20T15:10:00Z","v":42952,"vw":59.099845},{"c":59.25,"h":59.55,"l":58.8,"n":74,"o":59.2,"t":"2026-10-20T15:15:00Z","v":4985,"vw":59.17406},{"c":58.63,"h":59.22,"l":58.63,"n":187,"o":59.22,"t":"2026-10-20T15:20:00Z","v":26536,"vw":58.747459},{"c":58.83,"h":58.85,"l":58.6,"n":42,"o":58.83,"t":"2026-10-20T15:25:00Z","v":2998,"vw":58.74261},{"c":59,"h":59.08,"l":58.64,"n":49,"o":59.02,"t":"2026-10-20T15:30:00Z","v":5659,"vw":58.857013},{"c":58.925,"h":59.04,"l":58.79,"n":15,"o":58.86,"t":"2026-10-20T15:35:00Z","v":1197,"vw":58.882},{"c":59.175,"h":59.48,"l":59.13,"n":40,"o":59.19,"t":"2026-10-20T15:40:00Z","v":5887,"vw":59.297829},{"c":58.7,"h":59.04,"l":58.7,"n":22,"o":59.03,"t":"2026-10-20T15:45:00Z","v":1969,"vw":58.814237},{"c":59.27,"h":59.27,"l":59.27,"n":3,"o":59.27,"t":"2026-10-20T15:50:00Z","v":142,"vw":59.27},{"c":59.645,"h":59.645,"l":59.41,"n":36,"o":59.5,"t":"2026-10-20T15:55:00Z","v":1907,"vw":59.488627},{"c":59.65,"h":59.74,"l":59.65,"n":18,"o":59.65,"t":"2026-10-20T16:00:00Z","v":972,"vw":59.67332},{"c":59.63,"h":59.7,"l":59.5609,"n":14,"o":59.7,"t":"2026-10-20T16:05:00Z","v":1293,"vw":59.620377},{"c":59.29,"h":59.465,"l":59.29,"n":12,"o":59.45,"t":"2026-10-20T16:10:00Z","v":794,"vw":59.421},{"c":59.115,"h":59.6383,"l":59.115,"n":14,"o":59.6383,"t":"2026-10-20T16:15:00Z","v":962,"vw":59.483483},{"c":59.1899,"h":59.1899,"l":59.09,"n":4,"o":59.09,"t":"2026-10-20T16:20:00Z","v":302,"vw":59.141633},{"c":59.16,"h":59.205,"l":59.16,"n":8,"o":59.205,"t":"2026-10-20T16:25:00Z","v":500,"vw":59.1825},{"c":59.81,"h":59.855,"l":59.53,"n":16,"o":59.53,"t":"2026-10-20T16:30:00Z","v":1368,"vw":59.788277},{"c":59.79,"h":59.79,"l":59.77,"n":7,"o":59.77,"t":"2026-10-20T16:40:00Z","v":497,"vw":59.7825},{"c":60.35,"h":60.5,"l":59.81,"n":70,"o":59.81,"t":"2026-10-20T16:45:00Z","v":6056,"vw":60.241119},{"c":60.28,"h":60.28,"l":60.1,"n":7,"o":60.1,"t":"2026-10-20T16:55:00Z","v":701,"vw":60.151429},{"c":60.04,"h":60.26,"l":59.96,"n":46,"o":60.26,"t":"2026-10-20T17:00:00Z","v":5572,"vw":60.095035},{"c":60.2101,"h":60.35,"l":60.21,"n":22,"o":60.21,"t":"2026-10-20T17:05:00Z","v":1786,"vw":60.310687},{"c":60.16,"h":60.2899,"l":60.12,"n":13,"o":60.2899,"t":"2026-10-20T17:10:00Z","v":1052,"vw":60.184721},{"c":60.14,"h":60.21,"l":60.14,"n":17,"o":60.21,"t":"2026-10-20T17:20:00Z","v":893,"vw":60.163333},{"c":60.15,"h":60.17,"l":60.101,"n":11,"o":60.101,"t":"2026-10-20T17:25:00Z","v":665,"vw":60.133007},{"c":60.11,"h":60.11,"l":60.11,"n":3,"o":60.11,"t":"2026-10-20T17:30:00Z","v":200,"vw":60.11},{"c":60.385,"h":60.385,"l":60.09,"n":9,"o":60.09,"t":"2026-10-20T17:35:00Z","v":444,"vw":60.265},{"c":60.36,"h":60.395,"l":60.36,"n":9,"o":60.395,"t":"2026-10-20T17:40:00Z","v":390,"vw":60.3775},{"c":60.51,"h":60.545,"l":60.44,"n":14,"o":60.44,"t":"2026-10-20T17:45:00Z","v":545,"vw":60.48875},{"c":60.56,"h":60.56,"l":60.5,"n":13,"o":60.5,"t":"2026-10-20T17:50:00Z","v":943,"vw":60.540226},{"c":60.52,"h":60.52,"l":60.305,"n":7,"o":60.305,"t":"2026-10-20T17:55:00Z","v":354,"vw":60.42537},{"c":60.235,"h":60.26,"l":60.235,"n":3,"o":60.26,"t":"2026-10-20T18:00:00Z","v":251,"vw":60.2475},{"c":60.3,"h":60.3,"l":60.3,"n":5,"o":60.3,"t":"2026-10-20T18:05:00Z","v":401,"vw":60.3},{"c":60.26,"h":60.295,"l":60.26,"n":2,"o":60.295,"t":"2026-10-20T18:10:00Z","v":200,"vw":60.2775},{"c":60.02,"h":60.13,"l":60.02,"n":11,"o":60.13,"t":"2026-10-20T18:15:00Z","v":554,"vw":60.068951},{"c":59.92,"h":60.08,"l":59.92,"n":8,"o":60.06,"t":"2026-10-20T18:20:00Z","v":630,"vw":60.010455},{"c":59.79,"h":59.8,"l":59.79,"n":5,"o":59.8,"t":"2026-10-20T18:25:00Z","v":224,"vw":59.794545},{"c":59.59,"h":59.8,"l":59.59,"n":8,"o":59.8,"t":"2026-10-20T18:30:00Z","v":1387,"vw":59.634167},{"c":59.7,"h":59.76,"l":59.59,"n":38,"o":59.7,"t":"2026-10-20T18:35:00Z","v":7468,"vw":59.639171},{"c":59.41,"h":59.87,"l":59.4,"n":32,"o":59.79,"t":"2026-10-20T18:40:00Z","v":3289,"vw":59.570502},{"c":59.51,"h":59.6,"l":59.49,"n":18,"o":59.49,"t":"2026-10-20T18:45:00Z","v":1286,"vw":59.520417},{"c":59.49,"h":59.49,"l":59.49,"n":3,"o":59.49,"t":"2026-10-20T18:50:00Z","v":162,"vw":59.49},{"c":59.63,"h":59.6725,"l":59.63,"n":3,"o":59.6725,"t":"2026-10-20T18:55:00Z","v":350,"vw":59.658333},{"c":59.44,"h":59.62,"l":59.44,"n":7,"o":59.62,"t":"2026-10-20T19:00:00Z","v":363,"vw":59.543333},{"c":59.458,"h":59.5799,"l":59.458,"n":15,"o":59.51,"t":"2026-10-20T19:15:00Z","v":2697,"vw":59.486156},{"c":58.8524,"h":59.32,"l":58.8524,"n":22,"o":59.32,"t":"2026-10-20T19:20:00Z","v":1770,"vw":59.091293},{"c":58.95,"h":59,"l":58.95,"n":10,"o":59,"t":"2026-10-20T19:25:00Z","v":863,"vw":58.978571},{"c":59.24,"h":59.25,"l":58.9,"n":9,"o":58.9,"t":"2026-10-20T19:30:00Z","v":850,"vw":59.178571},{"c":59.67,"h":59.67,"l":59.67,"n":5,"o":59.67,"t":"2026-10-20T19:40:00Z","v":266,"vw":59.67},{"c":60.01,"h":60.01,"l":59.68,"n":43,"o":59.68,"t":"2026-10-20T19:45:00Z","v":5316,"vw":59.968338},{"c":59.96,"h":59.96,"l":59.87,"n":52,"o":59.89,"t":"2026-10-20T19:50:00Z","v":5517,"vw":59.89982},{"c":59.61,"h":59.88,"l":59.59,"n":120,"o":59.79,"t":"2026-10-20T19:55:00Z","v":8471,"vw":59.730659},{"c":59.68,"h":59.68,"l":59.68,"n":7,"o":59.68,"t":"2026-10-20T20:00:00Z","v":298,"vw":59.68},{"c":59.86,"h":59.86,"l":59.86,"n":35,"o":59.86,"t":"2026-10-20T20:05:00Z","v":194,"vw":59.86},{"c":60.27,"h":60.27,"l":60.27,"n":3,"o":60.27,"t":"2026-10-20T20:40:00Z","v":956,"vw":60.27},{"c":60.27,"h":60.27,"l":60.27,"n":8,"o":60.27,"t":"2026-10-20T20:45:00Z","v":290,"vw":60.27},{"c":60.62,"h":60.62,"l":60.5782,"n":2,"o":60.5782,"t":"2026-10-20T21:10:00Z","v":200,"vw":60.5991},{"c":60.63,"h":60.63,"l":60.63,"n":8,"o":60.63,"t":"2026-10-20T21:15:00Z","v":1058,"vw":60.63},{"c":60.41,"h":60.43,"l":60.41,"n":6,"o":60.43,"t":"2026-10-20T21:30:00Z","v":524,"vw":60.42},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-20T21:35:00Z","v":500,"vw":60.5},{"c":60.71,"h":60.71,"l":60.61,"n":3,"o":60.61,"t":"2026-10-20T21:55:00Z","v":610,"vw":60.693333},{"c":60.67,"h":60.67,"l":60.66,"n":4,"o":60.66,"t":"2026-10-20T22:00:00Z","v":211,"vw":60.665},{"c":60.72,"h":60.72,"l":60.72,"n":4,"o":60.72,"t":"2026-10-20T22:05:00Z","v":215,"vw":60.72},{"c":60.92,"h":60.95,"l":60.83,"n":6,"o":60.95,"t":"2026-10-20T22:10:00Z","v":393,"vw":60.907143},{"c":60.9172,"h":60.9172,"l":60.9172,"n":1,"o":60.9172,"t":"2026-10-20T22:15:00Z","v":100,"vw":60.9172},{"c":60.9489,"h":60.9489,"l":60.9489,"n":1,"o":60.9489,"t":"2026-10-20T22:20:00Z","v":100,"vw":60.9489},{"c":60.18,"h":60.18,"l":60.1,"n":5,"o":60.1,"t":"2026-10-20T23:10:00Z","v":337,"vw":60.150997},{"c":60.11,"h":60.11,"l":60.11,"n":2,"o":60.11,"t":"2026-10-20T23:15:00Z","v":573,"vw":60.11},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-20T23:25:00Z","v":200,"vw":60.02},{"c":60,"h":60.28,"l":60,"n":3,"o":60.28,"t":"2026-10-20T23:35:00Z","v":550,"vw":60.136187},{"c":60.39,"h":60.43,"l":60.362,"n":11,"o":60.41,"t":"2026-10-20T23:50:00Z","v":2500,"vw":60.39216},{"c":60.216,"h":60.27,"l":60.2154,"n":6,"o":60.27,"t":"2026-10-20T23:55:00Z","v":1692,"vw":60.242915},{"c":59.68,"h":60.5,"l":59.2,"n":101,"o":59.2,"t":"2026-10-21T08:00:00Z","v":2097,"vw":59.761224},{"c":59.84,"h":59.84,"l":59.84,"n":4,"o":59.84,"t":"2026-10-21T08:05:00Z","v":208,"vw":59.84},{"c":60.23,"h":60.23,"l":60.23,"n":6,"o":60.23,"t":"2026-10-21T08:30:00Z","v":268,"vw":60.23},{"c":60.56,"h":60.56,"l":60.22,"n":3,"o":60.22,"t":"2026-10-21T08:40:00Z","v":1593,"vw":60.501733},{"c":60.78,"h":60.9,"l":60.78,"n":13,"o":60.9,"t":"2026-10-21T08:50:00Z","v":991,"vw":60.882583},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-21T09:00:00Z","v":272,"vw":60.35},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-21T09:20:00Z","v":300,"vw":60.6},{"c":60.46,"h":60.46,"l":60.46,"n":9,"o":60.46,"t":"2026-10-21T09:45:00Z","v":499,"vw":60.46},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-10-21T09:50:00Z","v":120,"vw":60.4},{"c":60.2,"h":60.2,"l":60.2,"n":3,"o":60.2,"t":"2026-10-21T09:55:00Z","v":300,"vw":60.2},{"c":59.85,"h":59.85,"l":59.85,"n":3,"o":59.85,"t":"2026-10-21T10:30:00Z","v":965,"vw":59.85},{"c":60.13,"h":60.13,"l":60.13,"n":1,"o":60.13,"t":"2026-10-21T10:50:00Z","v":100,"vw":60.13},{"c":60.32,"h":60.32,"l":60.32,"n":2,"o":60.32,"t":"2026-10-21T11:00:00Z","v":202,"vw":60.32},{"c":60.42,"h":60.42,"l":60.42,"n":1,"o":60.42,"t":"2026-10-21T11:15:00Z","v":100,"vw":60.42},{"c":60.42,"h":60.42,"l":60.42,"n":1,"o":60.42,"t":"2026-10-21T11:20:00Z","v":177,"vw":60.42},{"c":60.6175,"h":60.64,"l":60.6175,"n":3,"o":60.64,"t":"2026-10-21T11:25:00Z","v":390,"vw":60.62875},{"c":60.63,"h":60.63,"l":60.63,"n":2,"o":60.63,"t":"2026-10-21T11:55:00Z","v":325,"vw":60.63},{"c":60.71,"h":60.71,"l":60.54,"n":3,"o":60.54,"t":"2026-10-21T12:00:00Z","v":2118,"vw":60.548863},{"c":60.68,"h":60.71,"l":60.68,"n":4,"o":60.71,"t":"2026-10-21T12:05:00Z","v":389,"vw":60.69125},{"c":60.7,"h":60.7,"l":60.7,"n":2,"o":60.7,"t":"2026-10-21T12:10:00Z","v":187,"vw":60.7},{"c":60.7,"h":60.7,"l":60.63,"n":8,"o":60.63,"t":"2026-10-21T12:15:00Z","v":1395,"vw":60.669506},{"c":60.81,"h":60.81,"l":60.81,"n":2,"o":60.81,"t":"2026-10-21T12:25:00Z","v":175,"vw":60.81},{"c":61.19,"h":61.44,"l":61.19,"n":26,"o":61.32,"t":"2026-10-21T13:05:00Z","v":3706,"vw":61.347843},{"c":61.14,"h":61.14,"l":61.11,"n":6,"o":61.11,"t":"2026-10-21T13:10:00Z","v":440,"vw":61.123793},{"c":61.31,"h":61.31,"l":61.31,"n":2,"o":61.31,"t":"2026-10-21T13:15:00Z","v":120,"vw":61.31},{"c":60.99,"h":61,"l":60.99,"n":7,"o":61,"t":"2026-10-21T13:25:00Z","v":211,"vw":60.995},{"c":60.06,"h":61,"l":60.06,"n":165,"o":60.91,"t":"2026-10-21T13:30:00Z","v":19177,"vw":60.411594},{"c":60.2636,"h":60.29,"l":59.82,"n":48,"o":59.82,"t":"2026-10-21T13:35:00Z","v":3216,"vw":59.916975},{"c":60.29,"h":60.49,"l":60.03,"n":128,"o":60.4599,"t":"2026-10-21T13:40:00Z","v":19805,"vw":60.273022},{"c":60.61,"h":60.61,"l":60.3,"n":52,"o":60.305,"t":"2026-10-21T13:45:00Z","v":6611,"vw":60.512779},{"c":60.24,"h":60.6,"l":60.24,"n":85,"o":60.54,"t":"2026-10-21T13:50:00Z","v":6720,"vw":60.447695},{"c":60.5,"h":60.755,"l":60.42,"n":37,"o":60.42,"t":"2026-10-21T13:55:00Z","v":3736,"vw":60.563431},{"c":60.1,"h":60.31,"l":60.1,"n":63,"o":60.31,"t":"2026-10-21T14:00:00Z","v":4987,"vw":60.151433},{"c":60.305,"h":60.39,"l":59.89,"n":44,"o":59.96,"t":"2026-10-21T14:05:00Z","v":4118,"vw":59.9525},{"c":60.24,"h":60.29,"l":60.07,"n":16,"o":60.29,"t":"2026-10-21T14:10:00Z","v":943,"vw":60.157143},{"c":60.18,"h":60.37,"l":60.18,"n":31,"o":60.37,"t":"2026-10-21T14:15:00Z","v":18082,"vw":60.249483},{"c":60.77,"h":60.77,"l":60.25,"n":76,"o":60.25,"t":"2026-10-21T14:20:00Z","v":8405,"vw":60.456919},{"c":60.465,"h":60.91,"l":60.465,"n":42,"o":60.625,"t":"2026-10-21T14:25:00Z","v":3470,"vw":60.699105},{"c":60.58,"h":60.6,"l":60.58,"n":8,"o":60.6,"t":"2026-10-21T14:30:00Z","v":756,"vw":60.586667},{"c":60.84,"h":61.08,"l":60.84,"n":27,"o":60.9,"t":"2026-10-21T14:35:00Z","v":1551,"vw":60.92186},{"c":61.12,"h":61.22,"l":60.772,"n":28,"o":60.772,"t":"2026-10-21T14:40:00Z","v":1372,"vw":61.043152},{"c":61.5,"h":61.69,"l":61.03,"n":89,"o":61.0401,"t":"2026-10-21T14:45:00Z","v":6404,"vw":61.533096},{"c":61.305,"h":61.86,"l":61.3,"n":34,"o":61.842,"t":"2026-10-21T14:50:00Z","v":2601,"vw":61.512394},{"c":61.48,"h":61.83,"l":61.45,"n":43,"o":61.83,"t":"2026-10-21T14:55:00Z","v":3274,"vw":61.590101},{"c":61.655,"h":61.655,"l":61.38,"n":52,"o":61.58,"t":"2026-10-21T15:00:00Z","v":3785,"vw":61.502506},{"c":61.7295,"h":61.759,"l":61.39,"n":51,"o":61.51,"t":"2026-10-21T15:05:00Z","v":3730,"vw":61.585007},{"c":62.0693,"h":62.15,"l":62,"n":75,"o":62,"t":"2026-10-21T15:10:00Z","v":5220,"vw":62.080828},{"c":61.63,"h":62.14,"l":61.48,"n":94,"o":62.14,"t":"2026-10-21T15:15:00Z","v":8074,"vw":61.855474},{"c":62.14,"h":62.14,"l":61.5,"n":39,"o":61.5,"t":"2026-10-21T15:20:00Z","v":2676,"vw":61.861186},{"c":62.3001,"h":62.69,"l":62.08,"n":102,"o":62.105,"t":"2026-10-21T15:25:00Z","v":5837,"vw":62.407989},{"c":62.8299,"h":62.83,"l":62.47,"n":49,"o":62.47,"t":"2026-10-21T15:30:00Z","v":4167,"vw":62.629148},{"c":62.855,"h":62.908,"l":62.545,"n":54,"o":62.89,"t":"2026-10-21T15:35:00Z","v":7465,"vw":62.687528},{"c":62.53,"h":62.86,"l":62.45,"n":48,"o":62.86,"t":"2026-10-21T15:40:00Z","v":3438,"vw":62.578224},{"c":62.38,"h":62.38,"l":62.36,"n":23,"o":62.36,"t":"2026-10-21T15:45:00Z","v":1108,"vw":62.367562},{"c":62.3398,"h":62.3398,"l":62.3,"n":30,"o":62.32,"t":"2026-10-21T15:50:00Z","v":1669,"vw":62.308164},{"c":62.55,"h":62.55,"l":62.53,"n":22,"o":62.54,"t":"2026-10-21T15:55:00Z","v":2221,"vw":62.543286},{"c":62.315,"h":62.47,"l":62.315,"n":10,"o":62.385,"t":"2026-10-21T16:00:00Z","v":1584,"vw":62.399396},{"c":62.5,"h":62.6,"l":62.42,"n":16,"o":62.42,"t":"2026-10-21T16:05:00Z","v":1199,"vw":62.563111},{"c":62.34,"h":62.35,"l":62.285,"n":21,"o":62.35,"t":"2026-10-21T16:10:00Z","v":1239,"vw":62.316667},{"c":62.55,"h":62.55,"l":62.33,"n":12,"o":62.33,"t":"2026-10-21T16:15:00Z","v":947,"vw":62.389428},{"c":62.53,"h":62.53,"l":62.53,"n":9,"o":62.53,"t":"2026-10-21T16:20:00Z","v":1163,"vw":62.53},{"c":62.29,"h":62.4,"l":62.29,"n":14,"o":62.4,"t":"2026-10-21T16:25:00Z","v":615,"vw":62.351667},{"c":62.1,"h":62.43,"l":62.02,"n":37,"o":62.43,"t":"2026-10-21T16:30:00Z","v":5392,"vw":62.097238},{"c":62.84,"h":62.84,"l":62.15,"n":87,"o":62.15,"t":"2026-10-21T16:35:00Z","v":9984,"vw":62.573323},{"c":62.365,"h":62.59,"l":62.26,"n":13,"o":62.59,"t":"2026-10-21T16:40:00Z","v":805,"vw":62.388929},{"c":62.63,"h":62.63,"l":62.42,"n":15,"o":62.42,"t":"2026-10-21T16:45:00Z","v":1503,"vw":62.567067},{"c":62.3128,"h":62.325,"l":62.3128,"n":4,"o":62.325,"t":"2026-10-21T16:50:00Z","v":246,"vw":62.3189},{"c":62.35,"h":62.35,"l":62.35,"n":4,"o":62.35,"t":"2026-10-21T16:55:00Z","v":113,"vw":62.35},{"c":61.855,"h":62,"l":61.855,"n":10,"o":62,"t":"2026-10-21T17:05:00Z","v":1371,"vw":61.868182},{"c":61.93,"h":61.93,"l":61.895,"n":11,"o":61.915,"t":"2026-10-21T17:10:00Z","v":1576,"vw":61.923462},{"c":62.21,"h":62.21,"l":61.98,"n":17,"o":61.98,"t":"2026-10-21T17:15:00Z","v":948,"vw":62.124793},{"c":62.32,"h":62.32,"l":62.2501,"n":16,"o":62.2501,"t":"2026-10-21T17:20:00Z","v":966,"vw":62.26175},{"c":62.38,"h":62.38,"l":62.24,"n":10,"o":62.24,"t":"2026-10-21T17:25:00Z","v":1606,"vw":62.35464},{"c":62.51,"h":62.6199,"l":62.435,"n":18,"o":62.435,"t":"2026-10-21T17:30:00Z","v":2098,"vw":62.506037},{"c":62.81,"h":62.81,"l":62.695,"n":8,"o":62.695,"t":"2026-10-21T17:35:00Z","v":444,"vw":62.776276},{"c":62.645,"h":62.77,"l":62.645,"n":146,"o":62.73,"t":"2026-10-21T17:40:00Z","v":13489,"vw":62.718072},{"c":62.515,"h":62.65,"l":62.515,"n":48,"o":62.61,"t":"2026-10-21T17:45:00Z","v":2753,"vw":62.612492},{"c":62.71,"h":62.71,"l":62.55,"n":29,"o":62.55,"t":"2026-10-21T17:50:00Z","v":1521,"vw":62.61125},{"c":62.7,"h":62.81,"l":62.4853,"n":48,"o":62.4853,"t":"2026-10-21T18:00:00Z","v":2928,"vw":62.705558},{"c":62.8499,"h":62.8499,"l":62.735,"n":21,"o":62.7835,"t":"2026-10-21T18:05:00Z","v":740,"vw":62.788486},{"c":62.59,"h":62.61,"l":62.59,"n":6,"o":62.61,"t":"2026-10-21T18:10:00Z","v":352,"vw":62.596667},{"c":62.8,"h":62.98,"l":62.8,"n":21,"o":62.96,"t":"2026-10-21T18:15:00Z","v":3342,"vw":62.907127},{"c":63.06,"h":63.06,"l":62.78,"n":28,"o":62.79,"t":"2026-10-21T18:20:00Z","v":1060,"vw":62.921428},{"c":63,"h":63.2,"l":62.98,"n":62,"o":63.05,"t":"2026-10-21T18:25:00Z","v":6485,"vw":63.104884},{"c":63.06,"h":63.25,"l":63.06,"n":40,"o":63.085,"t":"2026-10-21T18:30:00Z","v":3152,"vw":63.145816},{"c":63.068,"h":63.15,"l":63.06,"n":12,"o":63.06,"t":"2026-10-21T18:35:00Z","v":1327,"vw":63.113304},{"c":63.015,"h":63.06,"l":62.952,"n":35,"o":63.06,"t":"2026-10-21T18:40:00Z","v":3583,"vw":62.983261},{"c":62.84,"h":62.935,"l":62.76,"n":21,"o":62.81,"t":"2026-10-21T18:45:00Z","v":1574,"vw":62.831018},{"c":62.47,"h":62.605,"l":62.28,"n":40,"o":62.605,"t":"2026-10-21T18:50:00Z","v":3447,"vw":62.447698},{"c":61.84,"h":62.5,"l":61.84,"n":20,"o":62.5,"t":"2026-10-21T18:55:00Z","v":1246,"vw":62.223452},{"c":61.56,"h":61.96,"l":61.43,"n":82,"o":61.95,"t":"2026-10-21T19:00:00Z","v":8056,"vw":61.688196},{"c":61.73,"h":61.79,"l":61.61,"n":11,"o":61.61,"t":"2026-10-21T19:05:00Z","v":782,"vw":61.747143},{"c":61.53,"h":61.53,"l":61.1463,"n":51,"o":61.28,"t":"2026-10-21T19:10:00Z","v":5682,"vw":61.308509},{"c":61.68,"h":61.89,"l":61.575,"n":14,"o":61.575,"t":"2026-10-21T19:15:00Z","v":784,"vw":61.690714},{"c":61.75,"h":61.75,"l":61.75,"n":7,"o":61.75,"t":"2026-10-21T19:20:00Z","v":328,"vw":61.75},{"c":61.9,"h":61.91,"l":61.85,"n":11,"o":61.875,"t":"2026-10-21T19:25:00Z","v":1588,"vw":61.879667},{"c":62.1579,"h":62.33,"l":61.985,"n":18,"o":61.985,"t":"2026-10-21T19:30:00Z","v":1283,"vw":62.18328},{"c":62.305,"h":62.305,"l":62.11,"n":10,"o":62.2033,"t":"2026-10-21T19:35:00Z","v":1997,"vw":62.174749},{"c":62.165,"h":62.34,"l":62.12,"n":28,"o":62.31,"t":"2026-10-21T19:40:00Z","v":2849,"vw":62.238566},{"c":62.195,"h":62.205,"l":62.19,"n":17,"o":62.2,"t":"2026-10-21T19:45:00Z","v":904,"vw":62.197884},{"c":62.19,"h":62.19,"l":62.0301,"n":42,"o":62.08,"t":"2026-10-21T19:50:00Z","v":2445,"vw":62.067102},{"c":62.3,"h":62.3,"l":62.18,"n":76,"o":62.27,"t":"2026-10-21T19:55:00Z","v":3412,"vw":62.248073},{"c":61.8503,"h":62.16,"l":61.8503,"n":9,"o":62.16,"t":"2026-10-21T20:00:00Z","v":1231,"vw":62.110229},{"c":61.9448,"h":62.08,"l":61.9448,"n":4,"o":62.08,"t":"2026-10-21T20:05:00Z","v":228,"vw":62.0124},{"c":61.97,"h":61.97,"l":61.97,"n":3,"o":61.97,"t":"2026-10-21T20:25:00Z","v":200,"vw":61.97},{"c":62.26,"h":62.26,"l":62.26,"n":3,"o":62.26,"t":"2026-10-21T20:35:00Z","v":202,"vw":62.26},{"c":62.37,"h":62.38,"l":62.37,"n":44,"o":62.37,"t":"2026-10-21T20:40:00Z","v":3528,"vw":62.370497},{"c":62.13,"h":62.13,"l":62.12,"n":15,"o":62.13,"t":"2026-10-21T20:50:00Z","v":2295,"vw":62.1293},{"c":62.04,"h":62.04,"l":62.04,"n":3,"o":62.04,"t":"2026-10-21T20:55:00Z","v":165,"vw":62.04},{"c":62.01,"h":62.05,"l":62,"n":13,"o":62.04,"t":"2026-10-21T21:05:00Z","v":14059,"vw":62.042867},{"c":61.99,"h":61.99,"l":61.81,"n":6,"o":61.81,"t":"2026-10-21T21:10:00Z","v":1277,"vw":61.885},{"c":61.95,"h":61.95,"l":61.95,"n":1,"o":61.95,"t":"2026-10-21T21:15:00Z","v":300,"vw":61.95},{"c":61.88,"h":61.88,"l":61.88,"n":1,"o":61.88,"t":"2026-10-21T21:20:00Z","v":100,"vw":61.88},{"c":62.15,"h":62.15,"l":62.15,"n":3,"o":62.15,"t":"2026-10-21T21:30:00Z","v":239,"vw":62.15},{"c":61.81,"h":62.016,"l":61.81,"n":9,"o":62,"t":"2026-10-21T22:00:00Z","v":992,"vw":61.965473},{"c":61.86,"h":61.86,"l":61.8,"n":6,"o":61.81,"t":"2026-10-21T22:05:00Z","v":564,"vw":61.82439},{"c":61.6557,"h":61.7,"l":61.6557,"n":3,"o":61.7,"t":"2026-10-21T22:10:00Z","v":412,"vw":61.689221},{"c":61.59,"h":61.59,"l":61.59,"n":3,"o":61.59,"t":"2026-10-21T22:15:00Z","v":421,"vw":61.59},{"c":61.5,"h":61.54,"l":61.5,"n":5,"o":61.54,"t":"2026-10-21T22:20:00Z","v":1200,"vw":61.50975},{"c":61.74,"h":61.74,"l":61.59,"n":5,"o":61.59,"t":"2026-10-21T22:30:00Z","v":327,"vw":61.682879},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-21T22:40:00Z","v":250,"vw":61.4},{"c":61.36,"h":61.36,"l":61.36,"n":2,"o":61.36,"t":"2026-10-21T22:45:00Z","v":103,"vw":61.36},{"c":60.8874,"h":60.8874,"l":60.819,"n":12,"o":60.819,"t":"2026-10-21T23:05:00Z","v":1573,"vw":60.844269},{"c":60.91,"h":60.93,"l":60.91,"n":7,"o":60.93,"t":"2026-10-21T23:20:00Z","v":617,"vw":60.916417},{"c":60.81,"h":60.81,"l":60.81,"n":1,"o":60.81,"t":"2026-10-21T23:25:00Z","v":274,"vw":60.81},{"c":60.7,"h":60.7,"l":60.68,"n":5,"o":60.68,"t":"2026-10-21T23:45:00Z","v":823,"vw":60.68799},{"c":60.75,"h":60.75,"l":60.75,"n":6,"o":60.75,"t":"2026-10-21T23:50:00Z","v":453,"vw":60.75},{"c":60.5741,"h":60.5741,"l":60.5741,"n":1,"o":60.5741,"t":"2026-10-21T23:55:00Z","v":200,"vw":60.5741},{"c":57.3922,"h":59,"l":57.3922,"n":282,"o":58.77,"t":"2026-10-22T08:00:00Z","v":21994,"vw":57.643161},{"c":57.14,"h":57.14,"l":57.14,"n":3,"o":57.14,"t":"2026-10-22T08:10:00Z","v":299,"vw":57.14},{"c":57.1,"h":57.1,"l":57.1,"n":7,"o":57.1,"t":"2026-10-22T08:20:00Z","v":187,"vw":57.1},{"c":57.17,"h":57.17,"l":57.17,"n":7,"o":57.17,"t":"2026-10-22T08:25:00Z","v":423,"vw":57.17},{"c":57.27,"h":57.27,"l":57.22,"n":8,"o":57.22,"t":"2026-10-22T08:30:00Z","v":895,"vw":57.260123},{"c":57.05,"h":57.05,"l":57.05,"n":3,"o":57.05,"t":"2026-10-22T08:50:00Z","v":260,"vw":57.05},{"c":56.9215,"h":56.9218,"l":56.9,"n":11,"o":56.9,"t":"2026-10-22T08:55:00Z","v":2390,"vw":56.910811},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-22T09:00:00Z","v":500,"vw":56.9},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-10-22T09:15:00Z","v":605,"vw":57.05},{"c":57.16,"h":57.16,"l":57.16,"n":8,"o":57.16,"t":"2026-10-22T09:45:00Z","v":602,"vw":57.16},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-22T09:50:00Z","v":200,"vw":57.24},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-22T10:15:00Z","v":189,"vw":57.94},{"c":58.0785,"h":58.0785,"l":58.0785,"n":1,"o":58.0785,"t":"2026-10-22T10:30:00Z","v":100,"vw":58.0785},{"c":57.78,"h":57.78,"l":57.78,"n":2,"o":57.78,"t":"2026-10-22T10:55:00Z","v":110,"vw":57.78},{"c":57.69,"h":57.8,"l":57.66,"n":16,"o":57.8,"t":"2026-10-22T11:00:00Z","v":477,"vw":57.714615},{"c":57.74,"h":57.74,"l":57.74,"n":2,"o":57.74,"t":"2026-10-22T11:05:00Z","v":208,"vw":57.74},{"c":57.811,"h":57.82,"l":57.811,"n":6,"o":57.82,"t":"2026-10-22T11:10:00Z","v":920,"vw":57.819},{"c":57.85,"h":57.85,"l":57.85,"n":4,"o":57.85,"t":"2026-10-22T11:15:00Z","v":386,"vw":57.85},{"c":57.85,"h":57.85,"l":57.73,"n":15,"o":57.73,"t":"2026-10-22T11:25:00Z","v":1780,"vw":57.78554},{"c":57.8601,"h":58,"l":57.86,"n":16,"o":57.86,"t":"2026-10-22T11:40:00Z","v":1751,"vw":57.882327},{"c":57.75,"h":57.77,"l":57.75,"n":13,"o":57.77,"t":"2026-10-22T11:50:00Z","v":887,"vw":57.764444},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-22T12:10:00Z","v":200,"vw":57.55},{"c":57.68,"h":57.68,"l":57.67,"n":3,"o":57.67,"t":"2026-10-22T12:15:00Z","v":600,"vw":57.678333},{"c":57.63,"h":57.63,"l":57.6,"n":7,"o":57.6,"t":"2026-10-22T12:30:00Z","v":1348,"vw":57.605042},{"c":57.48,"h":57.48,"l":57.48,"n":3,"o":57.48,"t":"2026-10-22T12:35:00Z","v":245,"vw":57.48},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-22T12:40:00Z","v":500,"vw":57.57},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-10-22T12:45:00Z","v":101,"vw":57.7},{"c":57.46,"h":57.77,"l":57.46,"n":8,"o":57.77,"t":"2026-10-22T12:50:00Z","v":1573,"vw":57.663111},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-22T12:55:00Z","v":285,"vw":57.5},{"c":57.62,"h":57.62,"l":57.58,"n":6,"o":57.58,"t":"2026-10-22T13:20:00Z","v":748,"vw":57.59748},{"c":58.315,"h":58.315,"l":57.65,"n":87,"o":57.86,"t":"2026-10-22T13:30:00Z","v":6718,"vw":57.868982},{"c":57.955,"h":58.5,"l":57.955,"n":55,"o":58.5,"t":"2026-10-22T13:35:00Z","v":1535,"vw":58.204026},{"c":58.23,"h":58.2363,"l":57.99,"n":33,"o":58.1,"t":"2026-10-22T13:40:00Z","v":1831,"vw":58.179618},{"c":58.005,"h":58.06,"l":57.75,"n":66,"o":58.06,"t":"2026-10-22T13:45:00Z","v":6307,"vw":57.907804},{"c":58.17,"h":58.17,"l":57.73,"n":44,"o":57.8501,"t":"2026-10-22T13:50:00Z","v":2183,"vw":57.91632},{"c":58.42,"h":58.6099,"l":58.34,"n":73,"o":58.4,"t":"2026-10-22T13:55:00Z","v":18088,"vw":58.531797},{"c":58.52,"h":58.6,"l":58.415,"n":130,"o":58.415,"t":"2026-10-22T14:00:00Z","v":12601,"vw":58.537146},{"c":58.095,"h":58.28,"l":58.08,"n":39,"o":58.28,"t":"2026-10-22T14:05:00Z","v":2647,"vw":58.117324},{"c":58.37,"h":58.41,"l":58.155,"n":55,"o":58.155,"t":"2026-10-22T14:10:00Z","v":3668,"vw":58.240832},{"c":58.12,"h":58.16,"l":58.12,"n":11,"o":58.16,"t":"2026-10-22T14:15:00Z","v":518,"vw":58.132048},{"c":58.34,"h":58.36,"l":58.24,"n":16,"o":58.3,"t":"2026-10-22T14:20:00Z","v":1412,"vw":58.28525},{"c":58.035,"h":58.325,"l":58.01,"n":30,"o":58.28,"t":"2026-10-22T14:25:00Z","v":1694,"vw":58.125199},{"c":57.89,"h":58.12,"l":57.89,"n":38,"o":57.99,"t":"2026-10-22T14:30:00Z","v":2021,"vw":58.061277},{"c":57.743,"h":57.83,"l":57.57,"n":98,"o":57.71,"t":"2026-10-22T14:35:00Z","v":7972,"vw":57.654266},{"c":58.11,"h":58.11,"l":57.78,"n":35,"o":57.78,"t":"2026-10-22T14:40:00Z","v":2990,"vw":57.924688},{"c":57.55,"h":57.75,"l":57.42,"n":113,"o":57.75,"t":"2026-10-22T14:45:00Z","v":25016,"vw":57.452421},{"c":57.79,"h":57.94,"l":57.76,"n":36,"o":57.76,"t":"2026-10-22T14:50:00Z","v":1891,"vw":57.831543},{"c":58,"h":58,"l":57.71,"n":12,"o":57.71,"t":"2026-10-22T14:55:00Z","v":1067,"vw":57.814073},{"c":57.88,"h":57.99,"l":57.88,"n":14,"o":57.94,"t":"2026-10-22T15:00:00Z","v":1482,"vw":57.942414},{"c":57.7,"h":57.81,"l":57.7,"n":7,"o":57.81,"t":"2026-10-22T15:05:00Z","v":255,"vw":57.744},{"c":57.3941,"h":57.52,"l":57.11,"n":156,"o":57.52,"t":"2026-10-22T15:10:00Z","v":20133,"vw":57.259282},{"c":57.77,"h":57.77,"l":57.27,"n":43,"o":57.32,"t":"2026-10-22T15:15:00Z","v":3170,"vw":57.458206},{"c":57.94,"h":57.955,"l":57.76,"n":29,"o":57.91,"t":"2026-10-22T15:20:00Z","v":3248,"vw":57.86304},{"c":57.73,"h":58.01,"l":57.73,"n":47,"o":58,"t":"2026-10-22T15:25:00Z","v":3727,"vw":57.963317},{"c":57.695,"h":57.7701,"l":57.465,"n":10,"o":57.51,"t":"2026-10-22T15:30:00Z","v":3447,"vw":57.733195},{"c":57.85,"h":57.96,"l":57.71,"n":30,"o":57.71,"t":"2026-10-22T15:35:00Z","v":1561,"vw":57.875275},{"c":57.58,"h":57.81,"l":57.58,"n":107,"o":57.78,"t":"2026-10-22T15:40:00Z","v":11391,"vw":57.693711},{"c":57.565,"h":57.6,"l":57.51,"n":23,"o":57.51,"t":"2026-10-22T15:45:00Z","v":1419,"vw":57.547222},{"c":57.915,"h":57.915,"l":57.76,"n":9,"o":57.76,"t":"2026-10-22T15:50:00Z","v":511,"vw":57.83003},{"c":57.91,"h":57.975,"l":57.91,"n":9,"o":57.975,"t":"2026-10-22T15:55:00Z","v":1582,"vw":57.956779},{"c":58.11,"h":58.155,"l":58.11,"n":26,"o":58.13,"t":"2026-10-22T16:00:00Z","v":1389,"vw":58.138571},{"c":58.16,"h":58.16,"l":57.96,"n":21,"o":57.995,"t":"2026-10-22T16:05:00Z","v":1034,"vw":58.03577},{"c":57.73,"h":57.73,"l":57.6,"n":13,"o":57.6,"t":"2026-10-22T16:10:00Z","v":631,"vw":57.645497},{"c":57.76,"h":57.785,"l":57.67,"n":28,"o":57.76,"t":"2026-10-22T16:15:00Z","v":1556,"vw":57.73464},{"c":57.515,"h":57.65,"l":57.515,"n":32,"o":57.61,"t":"2026-10-22T16:20:00Z","v":2049,"vw":57.602062},{"c":57.5475,"h":57.6217,"l":57.475,"n":19,"o":57.582,"t":"2026-10-22T16:25:00Z","v":994,"vw":57.572355},{"c":57.42,"h":57.54,"l":57.32,"n":24,"o":57.53,"t":"2026-10-22T16:30:00Z","v":995,"vw":57.412317},{"c":57.52,"h":57.6,"l":57.41,"n":40,"o":57.41,"t":"2026-10-22T16:35:00Z","v":3326,"vw":57.521072},{"c":57.33,"h":57.39,"l":57.245,"n":24,"o":57.39,"t":"2026-10-22T16:40:00Z","v":1587,"vw":57.320377},{"c":56.61,"h":57.2067,"l":56.6005,"n":96,"o":57.2067,"t":"2026-10-22T16:45:00Z","v":6225,"vw":56.958279},{"c":56.5,"h":56.5,"l":56.09,"n":83,"o":56.43,"t":"2026-10-22T16:50:00Z","v":5467,"vw":56.37082},{"c":56.92,"h":56.92,"l":56.6,"n":44,"o":56.6,"t":"2026-10-22T16:55:00Z","v":2090,"vw":56.777842},{"c":56.81,"h":56.81,"l":56.76,"n":12,"o":56.76,"t":"2026-10-22T17:00:00Z","v":1061,"vw":56.772562},{"c":56.61,"h":56.86,"l":56.61,"n":26,"o":56.725,"t":"2026-10-22T17:05:00Z","v":1858,"vw":56.783259},{"c":56.28,"h":56.55,"l":56.28,"n":25,"o":56.55,"t":"2026-10-22T17:10:00Z","v":1372,"vw":56.4609},{"c":56.78,"h":56.92,"l":56.4,"n":28,"o":56.4,"t":"2026-10-22T17:15:00Z","v":1632,"vw":56.616479},{"c":57.05,"h":57.05,"l":56.85,"n":28,"o":56.9,"t":"2026-10-22T17:20:00Z","v":2198,"vw":56.953},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-22T17:25:00Z","v":100,"vw":57.09},{"c":56.95,"h":56.98,"l":56.95,"n":6,"o":56.98,"t":"2026-10-22T17:30:00Z","v":555,"vw":56.974012},{"c":56.93,"h":57.0864,"l":56.7912,"n":18,"o":57.0864,"t":"2026-10-22T17:35:00Z","v":711,"vw":56.904129},{"c":56.96,"h":57.08,"l":56.96,"n":17,"o":56.97,"t":"2026-10-22T17:45:00Z","v":566,"vw":56.991609},{"c":57.005,"h":57.005,"l":56.8,"n":5,"o":56.8,"t":"2026-10-22T17:50:00Z","v":203,"vw":56.9025},{"c":56.69,"h":56.9808,"l":56.66,"n":80,"o":56.9808,"t":"2026-10-22T17:55:00Z","v":9236,"vw":56.811359},{"c":56.53,"h":56.71,"l":56.415,"n":20,"o":56.66,"t":"2026-10-22T18:00:00Z","v":1639,"vw":56.560977},{"c":56.6,"h":56.62,"l":56.6,"n":7,"o":56.62,"t":"2026-10-22T18:05:00Z","v":256,"vw":56.611597},{"c":56.28,"h":56.55,"l":56.28,"n":25,"o":56.55,"t":"2026-10-22T18:10:00Z","v":2065,"vw":56.419519},{"c":56.37,"h":56.37,"l":56.21,"n":19,"o":56.21,"t":"2026-10-22T18:15:00Z","v":2183,"vw":56.288947},{"c":56.47,"h":56.57,"l":56.445,"n":40,"o":56.5001,"t":"2026-10-22T18:20:00Z","v":4404,"vw":56.505343},{"c":56.36,"h":56.49,"l":56.3,"n":26,"o":56.47,"t":"2026-10-22T18:25:00Z","v":2871,"vw":56.376285},{"c":56.79,"h":56.79,"l":56.43,"n":20,"o":56.43,"t":"2026-10-22T18:30:00Z","v":1314,"vw":56.560723},{"c":56.94,"h":56.94,"l":56.88,"n":11,"o":56.88,"t":"2026-10-22T18:35:00Z","v":1351,"vw":56.929336},{"c":56.83,"h":56.83,"l":56.63,"n":26,"o":56.7179,"t":"2026-10-22T18:40:00Z","v":2429,"vw":56.68727},{"c":56.72,"h":56.935,"l":56.72,"n":15,"o":56.84,"t":"2026-10-22T18:45:00Z","v":1878,"vw":56.840859},{"c":56.87,"h":56.87,"l":56.87,"n":7,"o":56.87,"t":"2026-10-22T18:50:00Z","v":243,"vw":56.87},{"c":56.61,"h":56.69,"l":56.61,"n":21,"o":56.6855,"t":"2026-10-22T18:55:00Z","v":4609,"vw":56.672616},{"c":56.46,"h":56.68,"l":56.46,"n":22,"o":56.68,"t":"2026-10-22T19:00:00Z","v":984,"vw":56.53908},{"c":56.34,"h":56.54,"l":56.34,"n":9,"o":56.54,"t":"2026-10-22T19:05:00Z","v":1368,"vw":56.367308},{"c":56.4,"h":56.4,"l":56.3,"n":5,"o":56.3,"t":"2026-10-22T19:10:00Z","v":405,"vw":56.3401},{"c":56.5,"h":56.5,"l":56.44,"n":15,"o":56.44,"t":"2026-10-22T19:15:00Z","v":636,"vw":56.469},{"c":56.66,"h":56.775,"l":56.64,"n":32,"o":56.64,"t":"2026-10-22T19:20:00Z","v":1849,"vw":56.710195},{"c":56.95,"h":56.95,"l":56.74,"n":11,"o":56.74,"t":"2026-10-22T19:25:00Z","v":729,"vw":56.824286},{"c":56.915,"h":57.02,"l":56.915,"n":30,"o":56.94,"t":"2026-10-22T19:30:00Z","v":2386,"vw":56.97773},{"c":56.57,"h":56.86,"l":56.57,"n":13,"o":56.86,"t":"2026-10-22T19:35:00Z","v":2410,"vw":56.643478},{"c":56.44,"h":56.51,"l":56.4186,"n":36,"o":56.51,"t":"2026-10-22T19:40:00Z","v":1664,"vw":56.470488},{"c":56.505,"h":56.505,"l":56.315,"n":71,"o":56.37,"t":"2026-10-22T19:45:00Z","v":9149,"vw":56.404156},{"c":56.79,"h":56.86,"l":56.56,"n":54,"o":56.56,"t":"2026-10-22T19:50:00Z","v":3137,"vw":56.765073},{"c":56.665,"h":56.85,"l":56.665,"n":296,"o":56.71,"t":"2026-10-22T19:55:00Z","v":21880,"vw":56.7467},{"c":56.62,"h":56.62,"l":56.62,"n":6,"o":56.62,"t":"2026-10-22T20:00:00Z","v":872,"vw":56.62},{"c":56.24,"h":56.24,"l":56.23,"n":4,"o":56.23,"t":"2026-10-22T20:40:00Z","v":267,"vw":56.236109},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-10-22T20:45:00Z","v":500,"vw":56.2},{"c":56.43,"h":56.43,"l":56.43,"n":4,"o":56.43,"t":"2026-10-22T20:50:00Z","v":1001,"vw":56.43},{"c":56.48,"h":56.48,"l":56.48,"n":5,"o":56.48,"t":"2026-10-22T21:00:00Z","v":258,"vw":56.48},{"c":57.55,"h":57.55,"l":56.77,"n":4,"o":56.77,"t":"2026-10-22T21:15:00Z","v":760,"vw":56.996787},{"c":56.5586,"h":56.5586,"l":56.5586,"n":1,"o":56.5586,"t":"2026-10-22T21:30:00Z","v":200,"vw":56.5586},{"c":56.1808,"h":56.1808,"l":56.1808,"n":1,"o":56.1808,"t":"2026-10-22T21:45:00Z","v":180,"vw":56.1808},{"c":56.77,"h":56.77,"l":56.5906,"n":7,"o":56.5906,"t":"2026-10-22T22:20:00Z","v":485,"vw":56.72515},{"c":56.4507,"h":56.4507,"l":56.4507,"n":1,"o":56.4507,"t":"2026-10-22T23:45:00Z","v":350,"vw":56.4507},{"c":57.75,"h":57.75,"l":57.75,"n":25,"o":57.75,"t":"2026-10-23T08:00:00Z","v":341,"vw":57.75},{"c":57.32,"h":57.32,"l":57.32,"n":1,"o":57.32,"t":"2026-10-23T08:05:00Z","v":116,"vw":57.32},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-23T08:10:00Z","v":150,"vw":57.86},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-23T08:25:00Z","v":106,"vw":57.86},{"c":57.66,"h":57.66,"l":57.66,"n":129,"o":57.66,"t":"2026-10-23T09:15:00Z","v":988,"vw":57.66},{"c":57.5893,"h":57.5893,"l":57.5893,"n":3,"o":57.5893,"t":"2026-10-23T09:20:00Z","v":401,"vw":57.5893},{"c":57.5,"h":57.5,"l":57.5,"n":3,"o":57.5,"t":"2026-10-23T09:25:00Z","v":106,"vw":57.5},{"c":57.3,"h":57.3,"l":57.3,"n":3,"o":57.3,"t":"2026-10-23T10:00:00Z","v":480,"vw":57.3},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-23T10:05:00Z","v":210,"vw":57.48},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-23T11:25:00Z","v":177,"vw":57.4},{"c":57.63,"h":57.63,"l":57.63,"n":4,"o":57.63,"t":"2026-10-23T11:40:00Z","v":300,"vw":57.63},{"c":57.4916,"h":57.4916,"l":57.4916,"n":1,"o":57.4916,"t":"2026-10-23T11:45:00Z","v":100,"vw":57.4916},{"c":57.66,"h":57.7525,"l":57.65,"n":6,"o":57.7525,"t":"2026-10-23T11:55:00Z","v":1126,"vw":57.666588},{"c":57.65,"h":57.65,"l":57.54,"n":5,"o":57.54,"t":"2026-10-23T12:00:00Z","v":407,"vw":57.611911},{"c":57.5518,"h":57.589,"l":57.5518,"n":2,"o":57.589,"t":"2026-10-23T12:05:00Z","v":200,"vw":57.5704},{"c":57.56,"h":57.56,"l":57.47,"n":6,"o":57.47,"t":"2026-10-23T12:15:00Z","v":1010,"vw":57.533},{"c":57.78,"h":57.78,"l":57.6441,"n":8,"o":57.6441,"t":"2026-10-23T12:20:00Z","v":855,"vw":57.76289},{"c":57.7239,"h":57.7239,"l":57.7239,"n":1,"o":57.7239,"t":"2026-10-23T12:25:00Z","v":200,"vw":57.7239},{"c":57.8736,"h":57.8736,"l":57.8736,"n":1,"o":57.8736,"t":"2026-10-23T12:30:00Z","v":100,"vw":57.8736},{"c":57.7441,"h":57.7441,"l":57.7441,"n":1,"o":57.7441,"t":"2026-10-23T12:40:00Z","v":500,"vw":57.7441},{"c":57.3,"h":57.3,"l":57.3,"n":3,"o":57.3,"t":"2026-10-23T13:05:00Z","v":736,"vw":57.3},{"c":57.67,"h":57.75,"l":57.67,"n":6,"o":57.75,"t":"2026-10-23T13:20:00Z","v":554,"vw":57.698849},{"c":57.53,"h":57.91,"l":57.49,"n":61,"o":57.49,"t":"2026-10-23T13:30:00Z","v":4359,"vw":57.591167},{"c":57.74,"h":57.74,"l":57.56,"n":59,"o":57.65,"t":"2026-10-23T13:35:00Z","v":4387,"vw":57.654144},{"c":57.955,"h":57.955,"l":57.825,"n":25,"o":57.87,"t":"2026-10-23T13:40:00Z","v":816,"vw":57.880753},{"c":58.25,"h":58.25,"l":58.05,"n":36,"o":58.05,"t":"2026-10-23T13:45:00Z","v":1042,"vw":58.119372},{"c":58.19,"h":58.19,"l":58.11,"n":8,"o":58.11,"t":"2026-10-23T13:50:00Z","v":1566,"vw":58.152135},{"c":58.15,"h":58.15,"l":58.08,"n":14,"o":58.08,"t":"2026-10-23T13:55:00Z","v":585,"vw":58.115},{"c":58.19,"h":58.49,"l":58.19,"n":39,"o":58.33,"t":"2026-10-23T14:00:00Z","v":1725,"vw":58.34557},{"c":58.16,"h":58.2,"l":58.16,"n":14,"o":58.2,"t":"2026-10-23T14:05:00Z","v":624,"vw":58.182533},{"c":57.53,"h":58.03,"l":57.4415,"n":31,"o":58.03,"t":"2026-10-23T14:10:00Z","v":3321,"vw":57.551539},{"c":56.68,"h":57.45,"l":56.57,"n":139,"o":57.45,"t":"2026-10-23T14:15:00Z","v":14624,"vw":56.880352},{"c":57.2901,"h":57.41,"l":56.65,"n":65,"o":56.65,"t":"2026-10-23T14:20:00Z","v":5720,"vw":56.972339},{"c":57.1,"h":57.34,"l":56.97,"n":45,"o":57.34,"t":"2026-10-23T14:25:00Z","v":1930,"vw":57.085542},{"c":57.27,"h":57.37,"l":57.1,"n":108,"o":57.1,"t":"2026-10-23T14:30:00Z","v":3737,"vw":57.231615},{"c":57.86,"h":57.915,"l":57.715,"n":22,"o":57.715,"t":"2026-10-23T14:35:00Z","v":2457,"vw":57.757841},{"c":57.79,"h":57.87,"l":57.76,"n":55,"o":57.85,"t":"2026-10-23T14:40:00Z","v":1333,"vw":57.834228},{"c":57.78,"h":57.89,"l":57.76,"n":43,"o":57.82,"t":"2026-10-23T14:45:00Z","v":1929,"vw":57.832126},{"c":58.46,"h":58.52,"l":57.93,"n":231,"o":57.93,"t":"2026-10-23T14:50:00Z","v":19988,"vw":58.207554},{"c":58.02,"h":58.16,"l":57.955,"n":35,"o":58.16,"t":"2026-10-23T14:55:00Z","v":2178,"vw":58.058695},{"c":57.575,"h":57.94,"l":57.575,"n":23,"o":57.92,"t":"2026-10-23T15:00:00Z","v":1009,"vw":57.766337},{"c":57.91,"h":57.91,"l":57.72,"n":6,"o":57.72,"t":"2026-10-23T15:05:00Z","v":394,"vw":57.826666},{"c":57.7,"h":57.7,"l":57.62,"n":13,"o":57.62,"t":"2026-10-23T15:10:00Z","v":1099,"vw":57.661765},{"c":57.66,"h":57.66,"l":57.5,"n":20,"o":57.645,"t":"2026-10-23T15:15:00Z","v":2754,"vw":57.522011},{"c":57.6,"h":57.71,"l":57.6,"n":16,"o":57.71,"t":"2026-10-23T15:20:00Z","v":506,"vw":57.655},{"c":57.61,"h":57.8,"l":57.551,"n":16,"o":57.8,"t":"2026-10-23T15:25:00Z","v":735,"vw":57.628454},{"c":57.61,"h":57.86,"l":57.61,"n":5,"o":57.86,"t":"2026-10-23T15:35:00Z","v":330,"vw":57.75},{"c":57.8855,"h":57.8855,"l":57.65,"n":10,"o":57.65,"t":"2026-10-23T15:45:00Z","v":406,"vw":57.765167}],"history":[{"c":13.8668,"h":14.85,"l":13.67,"n":1065,"o":14.42,"t":"2025-03-20T04:00:00Z","v":95314,"vw":14.154287},{"c":13.9107,"h":14.17,"l":13.16,"n":774,"o":13.49,"t":"2025-03-21T04:00:00Z","v":79741,"vw":13.665288},{"c":17.07,"h":17.54,"l":16.7201,"n":1087,"o":17.23,"t":"2025-03-24T04:00:00Z","v":150278,"vw":17.126349},{"c":17.59,"h":18.083,"l":17.1001,"n":1101,"o":17.55,"t":"2025-03-25T04:00:00Z","v":194077,"vw":17.66371},{"c":15.6883,"h":17.4068,"l":15.31,"n":1051,"o":17.3,"t":"2025-03-26T04:00:00Z","v":142958,"vw":16.194594},{"c":15.92,"h":16.14,"l":15.2011,"n":720,"o":15.56,"t":"2025-03-27T04:00:00Z","v":116509,"vw":15.845846},{"c":13.71,"h":14.2,"l":13.59,"n":1280,"o":14.15,"t":"2025-03-28T04:00:00Z","v":204084,"vw":13.847307},{"c":12.85,"h":13.35,"l":12.4496,"n":792,"o":12.91,"t":"2025-03-31T04:00:00Z","v":194021,"vw":12.961473},{"c":13.16,"h":13.71,"l":12.71,"n":637,"o":13.31,"t":"2025-04-01T04:00:00Z","v":136242,"vw":13.231793},{"c":13.9995,"h":14.07,"l":12.81,"n":956,"o":12.81,"t":"2025-04-02T04:00:00Z","v":277283,"vw":13.710927},{"c":10.5826,"h":10.6892,"l":9.9699,"n":1306,"o":10.3,"t":"2025-04-03T04:00:00Z","v":322563,"vw":10.38561},{"c":11.91,"h":12.0518,"l":10.37,"n":777,"o":10.53,"t":"2025-04-04T04:00:00Z","v":237941,"vw":11.445941},{"c":8.6876,"h":10.0474,"l":7.7367,"n":1671,"o":8.03,"t":"2025-04-07T04:00:00Z","v":346884,"vw":8.711662},{"c":8.3294,"h":9.65,"l":8.24,"n":909,"o":9.65,"t":"2025-04-08T04:00:00Z","v":228732,"vw":8.937171},{"c":10.7555,"h":11.06,"l":8.43,"n":1385,"o":8.43,"t":"2025-04-09T04:00:00Z","v":440294,"vw":9.493978},{"c":9.38,"h":9.9675,"l":8.86,"n":799,"o":9.77,"t":"2025-04-10T04:00:00Z","v":97314,"vw":9.318759},{"c":11.0074,"h":11.179,"l":10.58,"n":789,"o":10.71,"t":"2025-04-11T04:00:00Z","v":144074,"vw":10.887139},{"c":12.86,"h":13.52,"l":12.34,"n":1347,"o":13.37,"t":"2025-04-14T04:00:00Z","v":291412,"vw":12.842652},{"c":12.23,"h":13.55,"l":12.1002,"n":983,"o":13.23,"t":"2025-04-15T04:00:00Z","v":234785,"vw":12.583034},{"c":13.0654,"h":13.31,"l":11.6,"n":1185,"o":11.69,"t":"2025-04-16T04:00:00Z","v":270573,"vw":12.246715},{"c":13.14,"h":13.7622,"l":12.75,"n":710,"o":13.31,"t":"2025-04-17T04:00:00Z","v":141720,"vw":13.293746},{"c":13.82,"h":14.52,"l":13.25,"n":1273,"o":14.25,"t":"2025-04-21T04:00:00Z","v":248309,"vw":14.021955},{"c":15.34,"h":15.83,"l":14.8,"n":1648,"o":14.88,"t":"2025-04-22T04:00:00Z","v":324084,"vw":15.232858},{"c":16.61,"h":17.38,"l":16.215,"n":1431,"o":17.19,"t":"2025-04-23T04:00:00Z","v":281464,"vw":16.67491},{"c":16.79,"h":16.9121,"l":16.0001,"n":1129,"o":16.15,"t":"2025-04-24T04:00:00Z","v":195316,"vw":16.499824},{"c":16.71,"h":17.73,"l":16.5108,"n":1346,"o":17.13,"t":"2025-04-25T04:00:00Z","v":260568,"vw":17.053305},{"c":16.0146,"h":16.38,"l":15.4,"n":1304,"o":16.38,"t":"2025-04-28T04:00:00Z","v":218891,"vw":15.843629},{"c":16.2,"h":16.41,"l":15.7,"n":920,"o":15.84,"t":"2025-04-29T04:00:00Z","v":203603,"vw":15.971524},{"c":15.36,"h":15.499,"l":14.27,"n":1226,"o":14.86,"t":"2025-04-30T04:00:00Z","v":245167,"vw":14.85799},{"c":16.38,"h":17.159,"l":16.305,"n":1182,"o":16.81,"t":"2025-05-01T04:00:00Z","v":229959,"vw":16.695194},{"c":15.91,"h":16.6995,"l":15.8,"n":1037,"o":16.44,"t":"2025-05-02T04:00:00Z","v":149477,"vw":16.261398},{"c":15.5,"h":15.63,"l":14.8872,"n":881,"o":15.03,"t":"2025-05-05T04:00:00Z","v":166947,"vw":15.304633},{"c":15.13,"h":15.2076,"l":14.46,"n":926,"o":14.48,"t":"2025-05-06T04:00:00Z","v":173811,"vw":14.756515},{"c":15.31,"h":15.72,"l":15.11,"n":700,"o":15.52,"t":"2025-05-07T04:00:00Z","v":88332,"vw":15.459525},{"c":18.47,"h":18.94,"l":17.1,"n":2455,"o":17.329,"t":"2025-05-08T04:00:00Z","v":484130,"vw":18.102497},{"c":21.12,"h":21.4586,"l":20.08,"n":2603,"o":21.05,"t":"2025-05-09T04:00:00Z","v":493073,"vw":20.87154},{"c":20.89,"h":23.473,"l":20.3391,"n":3327,"o":22.39,"t":"2025-05-12T04:00:00Z","v":520032,"vw":21.869686},{"c":23.68,"h":24.17,"l":21.18,"n":2969,"o":21.94,"t":"2025-05-13T04:00:00Z","v":487982,"vw":22.431934},{"c":22.33,"h":23.3391,"l":21.32,"n":2515,"o":22.98,"t":"2025-05-14T04:00:00Z","v":389021,"vw":22.272839},{"c":20.385,"h":21.65,"l":19.75,"n":3244,"o":20.85,"t":"2025-05-15T04:00:00Z","v":619479,"vw":20.66982},{"c":20.85,"h":21.445,"l":20.4205,"n":2230,"o":21.15,"t":"2025-05-16T04:00:00Z","v":387204,"vw":20.868187},{"c":19.6,"h":19.8,"l":18.29,"n":3491,"o":18.35,"t":"2025-05-19T04:00:00Z","v":433923,"vw":18.997067},{"c":19.95,"h":20.1628,"l":19.133,"n":1832,"o":19.56,"t":"2025-05-20T04:00:00Z","v":259698,"vw":19.601989},{"c":20.81,"h":21.64,"l":19.3509,"n":3875,"o":20.14,"t":"2025-05-21T04:00:00Z","v":984655,"vw":20.535932},{"c":22.38,"h":22.9425,"l":22.15,"n":3261,"o":22.5,"t":"2025-05-22T04:00:00Z","v":794714,"vw":22.613833},{"c":22.56,"h":23.8283,"l":22.2,"n":3795,"o":22.26,"t":"2025-05-23T04:00:00Z","v":803250,"vw":23.014751},{"c":21.94,"h":22.6999,"l":21.6,"n":2862,"o":22.68,"t":"2025-05-27T04:00:00Z","v":534533,"vw":22.309762},{"c":20.22,"h":21.3782,"l":20.03,"n":2907,"o":21.2,"t":"2025-05-28T04:00:00Z","v":587399,"vw":20.367801},{"c":19.54,"h":20.86,"l":19.3008,"n":2068,"o":20.86,"t":"2025-05-29T04:00:00Z","v":334582,"vw":20.060392},{"c":18.14,"h":18.58,"l":17.195,"n":3057,"o":18.44,"t":"2025-05-30T04:00:00Z","v":471055,"vw":17.997039},{"c":16.52,"h":16.94,"l":16.18,"n":3542,"o":16.75,"t":"2025-06-02T04:00:00Z","v":576645,"vw":16.510856},{"c":18.15,"h":18.72,"l":17.8507,"n":2850,"o":18.32,"t":"2025-06-03T04:00:00Z","v":419327,"vw":18.266086},{"c":16.92,"h":17.46,"l":16.72,"n":2396,"o":17.07,"t":"2025-06-04T04:00:00Z","v":372355,"vw":17.105372},{"c":14.88,"h":16.7,"l":14.475,"n":4851,"o":16.66,"t":"2025-06-05T04:00:00Z","v":864097,"vw":15.493154},{"c":15.43,"h":16.08,"l":15.29,"n":1779,"o":15.83,"t":"2025-06-06T04:00:00Z","v":325670,"vw":15.75259},{"c":16.84,"h":17.0695,"l":16.2803,"n":2659,"o":16.61,"t":"2025-06-09T04:00:00Z","v":377206,"vw":16.702131},{"c":18.55,"h":18.96,"l":16.93,"n":4076,"o":18,"t":"2025-06-10T04:00:00Z","v":685842,"vw":18.073901},{"c":18.3,"h":19.5738,"l":18.25,"n":3936,"o":19.36,"t":"2025-06-11T04:00:00Z","v":901032,"vw":19.022957},{"c":16.53,"h":17.84,"l":16.43,"n":3829,"o":17.27,"t":"2025-06-12T04:00:00Z","v":622708,"vw":17.250894},{"c":14.46,"h":15.16,"l":14.2046,"n":6678,"o":14.4,"t":"2025-06-13T04:00:00Z","v":1388073,"vw":14.555169},{"c":16.94,"h":17.1,"l":16.41,"n":3978,"o":16.43,"t":"2025-06-16T04:00:00Z","v":783659,"vw":16.8192},{"c":15.06,"h":15.4399,"l":14.3502,"n":6640,"o":15.33,"t":"2025-06-17T04:00:00Z","v":1248443,"vw":14.889264},{"c":14.19,"h":14.58,"l":14,"n":4936,"o":14.05,"t":"2025-06-18T04:00:00Z","v":959594,"vw":14.254642},{"c":13.22,"h":14.69,"l":12.43,"n":7192,"o":14.69,"t":"2025-06-20T04:00:00Z","v":1117167,"vw":13.416204},{"c":13.16,"h":13.18,"l":11.45,"n":8648,"o":12.06,"t":"2025-06-23T04:00:00Z","v":1437404,"vw":12.357499},{"c":13.81,"h":14.3596,"l":13.68,"n":3871,"o":13.91,"t":"2025-06-24T04:00:00Z","v":760869,"vw":13.966431},{"c":14.04,"h":14.6495,"l":13.65,"n":3234,"o":14.57,"t":"2025-06-25T04:00:00Z","v":605065,"vw":14.095336},{"c":13.53,"h":13.78,"l":13.2801,"n":4062,"o":13.65,"t":"2025-06-26T04:00:00Z","v":567195,"vw":13.521548},{"c":13.44,"h":13.98,"l":13.09,"n":3445,"o":13.41,"t":"2025-06-27T04:00:00Z","v":674062,"vw":13.440777},{"c":16.4,"h":16.85,"l":14.92,"n":8741,"o":15.23,"t":"2025-06-30T04:00:00Z","v":1807563,"vw":15.981367},{"c":13.79,"h":14.61,"l":13.75,"n":7418,"o":14.4,"t":"2025-07-01T04:00:00Z","v":1198735,"vw":14.152267},{"c":15.19,"h":15.2891,"l":14.25,"n":5052,"o":14.35,"t":"2025-07-02T04:00:00Z","v":1131592,"vw":14.893216},{"c":14.73,"h":15.6388,"l":14.6,"n":4821,"o":15.23,"t":"2025-07-03T04:00:00Z","v":1139183,"vw":15.073064},{"c":14.39,"h":15.24,"l":14.3,"n":4092,"o":15.01,"t":"2025-07-07T04:00:00Z","v":1022739,"vw":14.77902},{"c":14.88,"h":15.12,"l":14.475,"n":2863,"o":14.98,"t":"2025-07-08T04:00:00Z","v":739928,"vw":14.853062},{"c":15.99,"h":16.12,"l":15.125,"n":5372,"o":15.42,"t":"2025-07-09T04:00:00Z","v":1290859,"vw":15.515255},{"c":16.4,"h":16.81,"l":15.71,"n":6165,"o":16.22,"t":"2025-07-10T04:00:00Z","v":1399547,"vw":16.189621},{"c":17.56,"h":18.34,"l":16.905,"n":12403,"o":17.745,"t":"2025-07-11T04:00:00Z","v":2499141,"vw":17.596231},{"c":17.43,"h":18.46,"l":17.12,"n":14680,"o":18.13,"t":"2025-07-14T04:00:00Z","v":2495384,"vw":17.781697},{"c":16.59,"h":17.34,"l":15.92,"n":11988,"o":16.75,"t":"2025-07-15T04:00:00Z","v":2436604,"vw":16.756433},{"c":19.51,"h":19.66,"l":17.6504,"n":15523,"o":18.05,"t":"2025-07-16T04:00:00Z","v":3249520,"vw":18.774499},{"c":19.26,"h":19.8376,"l":18.854,"n":18209,"o":19.78,"t":"2025-07-17T04:00:00Z","v":3562782,"vw":19.46083},{"c":20.26,"h":21.28,"l":19.7104,"n":22281,"o":20.91,"t":"2025-07-18T04:00:00Z","v":3819752,"vw":20.434767},{"c":24.31,"h":25.325,"l":23.4147,"n":46564,"o":23.49,"t":"2025-07-21T04:00:00Z","v":8292927,"vw":24.312609},{"c":25.64,"h":26.85,"l":24.73,"n":45369,"o":26,"t":"2025-07-22T04:00:00Z","v":7760448,"vw":26.015565},{"c":22.87,"h":24.2617,"l":21.95,"n":46783,"o":24.125,"t":"2025-07-23T04:00:00Z","v":7340389,"vw":23.188393},{"c":22.34,"h":23.3699,"l":21.27,"n":28149,"o":22.06,"t":"2025-07-24T04:00:00Z","v":4775342,"vw":22.337951},{"c":20.65,"h":20.89,"l":19.37,"n":23648,"o":20.45,"t":"2025-07-25T04:00:00Z","v":3950563,"vw":20.131778},{"c":21.35,"h":22.8299,"l":20.8895,"n":19274,"o":22.52,"t":"2025-07-28T04:00:00Z","v":3476421,"vw":21.860349},{"c":20.23,"h":21.205,"l":19.57,"n":15046,"o":21.11,"t":"2025-07-29T04:00:00Z","v":2753519,"vw":20.191777},{"c":19.05,"h":20.08,"l":17.7135,"n":19107,"o":19.28,"t":"2025-07-30T04:00:00Z","v":3559444,"vw":19.153912},{"c":18.79,"h":19.7699,"l":18.65,"n":13277,"o":19.22,"t":"2025-07-31T04:00:00Z","v":2292320,"vw":19.182525},{"c":16.8,"h":17.57,"l":16.44,"n":17272,"o":17.32,"t":"2025-08-01T04:00:00Z","v":3344111,"vw":16.997356},{"c":16.67,"h":17.5293,"l":16.1543,"n":15504,"o":16.19,"t":"2025-08-04T04:00:00Z","v":3028693,"vw":16.769036},{"c":16.04,"h":17.14,"l":15.94,"n":11322,"o":17,"t":"2025-08-05T04:00:00Z","v":2276547,"vw":16.406978},{"c":17.19,"h":17.44,"l":16.0624,"n":8282,"o":16.28,"t":"2025-08-06T04:00:00Z","v":2029762,"vw":16.98712},{"c":17.84,"h":18.06,"l":16.88,"n":12768,"o":17.94,"t":"2025-08-07T04:00:00Z","v":2289364,"vw":17.568534},{"c":19.29,"h":19.525,"l":18.36,"n":16678,"o":18.89,"t":"2025-08-08T04:00:00Z","v":3453351,"vw":19.036802},{"c":18.82,"h":19.93,"l":18.57,"n":22828,"o":19.065,"t":"2025-08-11T04:00:00Z","v":3619337,"vw":19.319736},{"c":21.9,"h":21.99,"l":18.6,"n":36176,"o":19.1,"t":"2025-08-12T04:00:00Z","v":6285701,"vw":20.571345},{"c":24.53,"h":25.19,"l":22.73,"n":55584,"o":24.82,"t":"2025-08-13T04:00:00Z","v":9565982,"vw":24.025874},{"c":22.2,"h":23.7294,"l":21.67,"n":59839,"o":22.19,"t":"2025-08-14T04:00:00Z","v":9695096,"vw":22.717606},{"c":20.04,"h":22.36,"l":19.91,"n":31092,"o":22.27,"t":"2025-08-15T04:00:00Z","v":5347340,"vw":20.818265},{"c":19.88,"h":20.4297,"l":19.3001,"n":19343,"o":19.7,"t":"2025-08-18T04:00:00Z","v":3211817,"vw":19.785571},{"c":18.35,"h":19.9332,"l":18.16,"n":17994,"o":19.76,"t":"2025-08-19T04:00:00Z","v":3297258,"vw":18.859431},{"c":20.7,"h":20.79,"l":18.54,"n":18700,"o":19.288,"t":"2025-08-20T04:00:00Z","v":3960710,"vw":19.824141},{"c":18.95,"h":20.4097,"l":18.89,"n":15019,"o":20.04,"t":"2025-08-21T04:00:00Z","v":3408432,"vw":19.577226},{"c":22.95,"h":23.16,"l":18.47,"n":40516,"o":18.64,"t":"2025-08-22T04:00:00Z","v":8719198,"vw":21.603637},{"c":21.13,"h":23.01,"l":20.95,"n":43022,"o":22.59,"t":"2025-08-25T04:00:00Z","v":7857791,"vw":22.252629},{"c":22.37,"h":22.38,"l":20.12,"n":24390,"o":20.41,"t":"2025-08-26T04:00:00Z","v":5440459,"vw":21.29998},{"c":24.34,"h":25.5801,"l":23.35,"n":52348,"o":23.62,"t":"2025-08-27T04:00:00Z","v":11770286,"vw":24.56934},{"c":25.07,"h":26.73,"l":24.42,"n":45903,"o":26.42,"t":"2025-08-28T04:00:00Z","v":10282850,"vw":25.690247},{"c":23.18,"h":25.52,"l":22.74,"n":48157,"o":25.24,"t":"2025-08-29T04:00:00Z","v":10060088,"vw":23.87557},{"c":23.85,"h":24.2,"l":22.1,"n":24011,"o":22.3,"t":"2025-09-02T04:00:00Z","v":6104259,"vw":23.273853},{"c":24.93,"h":25.61,"l":24.54,"n":22613,"o":24.97,"t":"2025-09-03T04:00:00Z","v":4481468,"vw":25.131266},{"c":22.88,"h":24.38,"l":22.76,"n":22006,"o":24.29,"t":"2025-09-04T04:00:00Z","v":3917849,"vw":23.531985},{"c":23.65,"h":24.76,"l":22.75,"n":25340,"o":24.51,"t":"2025-09-05T04:00:00Z","v":5974778,"vw":23.521735},{"c":26.3,"h":26.53,"l":25.4637,"n":44933,"o":25.87,"t":"2025-09-08T04:00:00Z","v":9902320,"vw":26.039467},{"c":26.17,"h":26.78,"l":25.025,"n":35324,"o":26.51,"t":"2025-09-09T04:00:00Z","v":6795510,"vw":26.012473},{"c":27.35,"h":28.53,"l":27.1501,"n":41500,"o":27.95,"t":"2025-09-10T04:00:00Z","v":8616963,"vw":27.823528},{"c":28.72,"h":29.27,"l":28.35,"n":33910,"o":28.58,"t":"2025-09-11T04:00:00Z","v":6372594,"vw":28.763879},{"c":32.41,"h":32.54,"l":31.48,"n":46330,"o":31.93,"t":"2025-09-12T04:00:00Z","v":8628305,"vw":31.976232},{"c":30.01,"h":31.23,"l":29.16,"n":62243,"o":30.86,"t":"2025-09-15T04:00:00Z","v":9516693,"vw":30.187279},{"c":31.25,"h":32.0976,"l":29.51,"n":30365,"o":30.58,"t":"2025-09-16T04:00:00Z","v":6335787,"vw":30.920681},{"c":31.37,"h":31.45,"l":29.645,"n":36253,"o":30.47,"t":"2025-09-17T04:00:00Z","v":7021902,"vw":30.464989},{"c":33.88,"h":35.2999,"l":32.94,"n":45092,"o":33.6,"t":"2025-09-18T04:00:00Z","v":8528937,"vw":33.99015},{"c":30.4,"h":32.3099,"l":30.265,"n":42555,"o":31.89,"t":"2025-09-19T04:00:00Z","v":6663267,"vw":31.182935},{"c":25.33,"h":27.329,"l":25.3,"n":55813,"o":27.11,"t":"2025-09-22T04:00:00Z","v":7994206,"vw":26.47328},{"c":24.75,"h":26.42,"l":24.67,"n":31473,"o":25.9,"t":"2025-09-23T04:00:00Z","v":5707258,"vw":25.587535},{"c":24.47,"h":25.1,"l":23.995,"n":36352,"o":24.14,"t":"2025-09-24T04:00:00Z","v":5376872,"vw":24.539112},{"c":20.86,"h":22.24,"l":19.88,"n":70093,"o":21.58,"t":"2025-09-25T04:00:00Z","v":11725696,"vw":21.122877},{"c":21.47,"h":21.95,"l":19.77,"n":45688,"o":20.11,"t":"2025-09-26T04:00:00Z","v":8691438,"vw":21.0101},{"c":24.21,"h":24.535,"l":22.5631,"n":43529,"o":22.61,"t":"2025-09-29T04:00:00Z","v":8488598,"vw":23.53345},{"c":23.02,"h":23.29,"l":21.965,"n":35924,"o":22.92,"t":"2025-09-30T04:00:00Z","v":6023134,"vw":22.552639},{"c":25.55,"h":25.7299,"l":24.88,"n":43706,"o":25.275,"t":"2025-10-01T04:00:00Z","v":7719445,"vw":25.367346},{"c":28.35,"h":28.7491,"l":26.02,"n":48510,"o":26.9,"t":"2025-10-02T04:00:00Z","v":8233658,"vw":27.374343},{"c":28.4,"h":29.4606,"l":26.9701,"n":43593,"o":27.83,"t":"2025-10-03T04:00:00Z","v":8320721,"vw":28.201231},{"c":28.84,"h":29.44,"l":28.2,"n":34277,"o":28.605,"t":"2025-10-06T04:00:00Z","v":6501287,"vw":28.861721},{"c":25.38,"h":27.93,"l":25.13,"n":61547,"o":27.93,"t":"2025-10-07T04:00:00Z","v":9770679,"vw":26.141741},{"c":27.16,"h":27.26,"l":24.71,"n":27855,"o":25.38,"t":"2025-10-08T04:00:00Z","v":5865099,"vw":26.118881},{"c":24.46,"h":26.19,"l":24.1101,"n":44314,"o":26.18,"t":"2025-10-09T04:00:00Z","v":7179403,"vw":24.908127},{"c":21.45,"h":25.89,"l":21.06,"n":70442,"o":25.44,"t":"2025-10-10T04:00:00Z","v":13994605,"vw":23.470557},{"c":21.97,"h":22.41,"l":18.87,"n":85134,"o":18.93,"t":"2025-10-13T04:00:00Z","v":14344874,"vw":20.356731},{"c":20.08,"h":21.87,"l":18.6,"n":66939,"o":19.1,"t":"2025-10-14T04:00:00Z","v":11768572,"vw":20.279083},{"c":19.27,"h":21.37,"l":19.15,"n":50907,"o":20.71,"t":"2025-10-15T04:00:00Z","v":9377589,"vw":20.103617},{"c":17.28,"h":19.96,"l":17.12,"n":76030,"o":19.6,"t":"2025-10-16T04:00:00Z","v":10628583,"vw":18.29197},{"c":16.72,"h":17.37,"l":15.685,"n":46220,"o":16.48,"t":"2025-10-17T04:00:00Z","v":9782907,"vw":16.600726},{"c":17.96,"h":18.7498,"l":17.375,"n":34873,"o":18.61,"t":"2025-10-20T04:00:00Z","v":6766494,"vw":18.16787},{"c":18.99,"h":19.73,"l":17.04,"n":58612,"o":17.46,"t":"2025-10-21T04:00:00Z","v":12345134,"vw":18.725264},{"c":16.23,"h":17.56,"l":15.765,"n":49444,"o":17.36,"t":"2025-10-22T04:00:00Z","v":12128404,"vw":16.737873},{"c":18.17,"h":18.62,"l":17.62,"n":29127,"o":18.02,"t":"2025-10-23T04:00:00Z","v":8617230,"vw":18.184895},{"c":18.55,"h":18.64,"l":17.7,"n":30697,"o":18.6,"t":"2025-10-24T04:00:00Z","v":6222807,"vw":18.171132},{"c":19.84,"h":20.465,"l":19.49,"n":44046,"o":19.87,"t":"2025-10-27T04:00:00Z","v":7772034,"vw":19.967473},{"c":18.92,"h":20.44,"l":18.695,"n":58686,"o":20.26,"t":"2025-10-28T04:00:00Z","v":8627798,"vw":19.638138},{"c":18.33,"h":20.03,"l":17.71,"n":83536,"o":19.98,"t":"2025-10-29T04:00:00Z","v":12013183,"vw":18.868884},{"c":15.63,"h":17.35,"l":15.545,"n":70639,"o":17.29,"t":"2025-10-30T04:00:00Z","v":12024876,"vw":16.601098},{"c":17.26,"h":17.6,"l":16.57,"n":25994,"o":16.97,"t":"2025-10-31T04:00:00Z","v":5796292,"vw":17.06368},{"c":12.77,"h":15.14,"l":12.59,"n":114150,"o":14.916,"t":"2025-11-03T05:00:00Z","v":20914256,"vw":13.621251},{"c":11.06,"h":12.95,"l":10.3,"n":94349,"o":12.08,"t":"2025-11-04T05:00:00Z","v":21956568,"vw":11.555435},{"c":12.37,"h":12.59,"l":11.58,"n":37976,"o":11.7,"t":"2025-11-05T05:00:00Z","v":11382297,"vw":12.147664},{"c":11.27,"h":11.85,"l":11.05,"n":37045,"o":11.8,"t":"2025-11-06T05:00:00Z","v":8382933,"vw":11.460648},{"c":12.43,"h":12.58,"l":10.455,"n":36071,"o":10.83,"t":"2025-11-07T05:00:00Z","v":8655332,"vw":11.708968},{"c":13.08,"h":13.18,"l":12.67,"n":37980,"o":13.16,"t":"2025-11-10T05:00:00Z","v":8023528,"vw":12.935979},{"c":11.32,"h":12.3262,"l":11.24,"n":36660,"o":12.32,"t":"2025-11-11T05:00:00Z","v":8921587,"vw":11.794219},{"c":10.86,"h":11.89,"l":10.525,"n":31208,"o":11.89,"t":"2025-11-12T05:00:00Z","v":8797872,"vw":11.06981},{"c":9.29,"h":11.3,"l":9.05,"n":52560,"o":10.88,"t":"2025-11-13T05:00:00Z","v":11752384,"vw":10.017136},{"c":8.91,"h":9.5028,"l":8.61,"n":39774,"o":8.79,"t":"2025-11-14T05:00:00Z","v":10927486,"vw":9.145714},{"c":7.69,"h":9.36,"l":7.5,"n":48210,"o":8.61,"t":"2025-11-17T05:00:00Z","v":15107322,"vw":8.229347},{"c":8.99,"h":9.1299,"l":8.5158,"n":30256,"o":8.71,"t":"2025-11-18T05:00:00Z","v":10210298,"vw":8.899849},{"c":7.96,"h":8.7299,"l":7.62,"n":31030,"o":8.345,"t":"2025-11-19T05:00:00Z","v":10201357,"vw":8.048865},{"c":8.02,"h":8.94,"l":7.7,"n":37642,"o":8.91,"t":"2025-11-20T05:00:00Z","v":14173501,"vw":8.140767},{"c":7.23,"h":7.635,"l":6.7886,"n":47667,"o":7.15,"t":"2025-11-21T05:00:00Z","v":19415576,"vw":7.268894},{"c":8.56,"h":8.605,"l":7.36,"n":24772,"o":7.435,"t":"2025-11-24T05:00:00Z","v":10866989,"vw":8.054431},{"c":8.36,"h":8.41,"l":7.78,"n":18592,"o":8.14,"t":"2025-11-25T05:00:00Z","v":8683909,"vw":8.113605},{"c":8.97,"h":9.25,"l":8.095,"n":27553,"o":8.265,"t":"2025-11-26T05:00:00Z","v":12529935,"vw":8.743918},{"c":8.21,"h":9.0783,"l":8.19,"n":23128,"o":9.03,"t":"2025-11-28T05:00:00Z","v":9234412,"vw":8.676516},{"c":6.69,"h":7.04,"l":6.55,"n":34610,"o":6.95,"t":"2025-12-01T05:00:00Z","v":11010327,"vw":6.73665},{"c":8.26,"h":8.49,"l":7.44,"n":33055,"o":7.49,"t":"2025-12-02T05:00:00Z","v":12013026,"vw":8.091534},{"c":8.6,"h":8.835,"l":8.38,"n":26379,"o":8.515,"t":"2025-12-03T05:00:00Z","v":9403516,"vw":8.572007},{"c":8.45,"h":8.915,"l":8.14,"n":20269,"o":8.765,"t":"2025-12-04T05:00:00Z","v":7624965,"vw":8.570009},{"c":7.51,"h":8.06,"l":7.3,"n":32222,"o":7.865,"t":"2025-12-05T05:00:00Z","v":10812670,"vw":7.607971},{"c":7.65,"h":8.225,"l":7.55,"n":17382,"o":8.1,"t":"2025-12-08T05:00:00Z","v":6773194,"vw":7.884293},{"c":8.35,"h":8.91,"l":7.37,"n":32542,"o":7.425,"t":"2025-12-09T05:00:00Z","v":13350225,"vw":8.458743},{"c":8.14,"h":8.65,"l":7.82,"n":29370,"o":8.03,"t":"2025-12-10T05:00:00Z","v":12356428,"vw":8.161798},{"c":7.85,"h":7.95,"l":7.14,"n":23723,"o":7.245,"t":"2025-12-11T05:00:00Z","v":9982957,"vw":7.434653},{"c":7.34,"h":8.2601,"l":7.1901,"n":22241,"o":8.21,"t":"2025-12-12T05:00:00Z","v":8256173,"vw":7.635035},{"c":6.6,"h":7.5899,"l":6.45,"n":31639,"o":7.48,"t":"2025-12-15T05:00:00Z","v":15369588,"vw":6.865415},{"c":6.96,"h":7.1399,"l":6.78,"n":12356,"o":6.96,"t":"2025-12-16T05:00:00Z","v":5562265,"vw":6.950524},{"c":6.37,"h":7.57,"l":6.18,"n":35868,"o":7.03,"t":"2025-12-17T05:00:00Z","v":19399639,"vw":6.731248},{"c":5.77,"h":6.99,"l":5.73,"n":34140,"o":6.705,"t":"2025-12-18T05:00:00Z","v":19879867,"vw":6.278554},{"c":6.73,"h":6.81,"l":6.385,"n":18913,"o":6.57,"t":"2025-12-19T05:00:00Z","v":8331780,"vw":6.603198},{"c":6.44,"h":6.91,"l":6.4101,"n":18697,"o":6.78,"t":"2025-12-22T05:00:00Z","v":7042543,"vw":6.677345},{"c":6.45,"h":6.5599,"l":6.2,"n":14004,"o":6.3,"t":"2025-12-23T05:00:00Z","v":4772954,"vw":6.342796},{"c":6.18,"h":6.34,"l":6.04,"n":11158,"o":6.17,"t":"2025-12-24T05:00:00Z","v":4013990,"vw":6.206645},{"c":6.19,"h":6.45,"l":6.01,"n":19923,"o":6.45,"t":"2025-12-26T05:00:00Z","v":9526131,"vw":6.1743},{"c":6.29,"h":6.4092,"l":6.21,"n":15717,"o":6.26,"t":"2025-12-29T05:00:00Z","v":6257384,"vw":6.300457},{"c":6.38,"h":6.63,"l":6.33,"n":13349,"o":6.38,"t":"2025-12-30T05:00:00Z","v":5854839,"vw":6.447369},{"c":6.38,"h":6.64,"l":6.32,"n":15339,"o":6.64,"t":"2025-12-31T05:00:00Z","v":8274878,"vw":6.462017},{"c":7.11,"h":7.24,"l":6.67,"n":25384,"o":6.76,"t":"2026-01-02T05:00:00Z","v":11945625,"vw":7.032869},{"c":7.83,"h":8.06,"l":7.31,"n":26734,"o":7.38,"t":"2026-01-05T05:00:00Z","v":12081798,"vw":7.689336},{"c":7.94,"h":8.45,"l":7.63,"n":31134,"o":8.39,"t":"2026-01-06T05:00:00Z","v":14060254,"vw":8.031758},{"c":7.59,"h":7.865,"l":7.41,"n":17706,"o":7.735,"t":"2026-01-07T05:00:00Z","v":7965145,"vw":7.59749},{"c":7.79,"h":7.96,"l":7.23,"n":19074,"o":7.37,"t":"2026-01-08T05:00:00Z","v":9715072,"vw":7.696944},{"c":7.56,"h":8.16,"l":7.47,"n":19486,"o":7.8,"t":"2026-01-09T05:00:00Z","v":10029409,"vw":7.796552},{"c":8.07,"h":8.53,"l":7.94,"n":23102,"o":7.95,"t":"2026-01-12T05:00:00Z","v":11352595,"vw":8.241657},{"c":8.51,"h":8.59,"l":8.19,"n":25100,"o":8.44,"t":"2026-01-13T05:00:00Z","v":10226749,"vw":8.424473},{"c":8.94,"h":9.065,"l":8.69,"n":27676,"o":8.76,"t":"2026-01-14T05:00:00Z","v":12017064,"vw":8.866929},{"c":8.18,"h":8.67,"l":8.11,"n":24481,"o":8.64,"t":"2026-01-15T05:00:00Z","v":10635024,"vw":8.312229},{"c":8.59,"h":8.6,"l":8.03,"n":16575,"o":8.43,"t":"2026-01-16T05:00:00Z","v":8981509,"vw":8.345551},{"c":6.52,"h":6.7767,"l":6.3501,"n":48886,"o":6.65,"t":"2026-01-20T05:00:00Z","v":19349567,"vw":6.525235},{"c":6.87,"h":6.93,"l":6.26,"n":29161,"o":6.63,"t":"2026-01-21T05:00:00Z","v":13976846,"vw":6.645949},{"c":6.6,"h":6.735,"l":6.4,"n":25076,"o":6.66,"t":"2026-01-22T05:00:00Z","v":23113879,"vw":6.609639},{"c":6.43,"h":6.765,"l":6.26,"n":23935,"o":6.45,"t":"2026-01-23T05:00:00Z","v":12821944,"vw":6.531788},{"c":6.1,"h":6.29,"l":5.99,"n":17008,"o":6.02,"t":"2026-01-26T05:00:00Z","v":6797980,"vw":6.126576},{"c":6.45,"h":6.48,"l":6.05,"n":15842,"o":6.14,"t":"2026-01-27T05:00:00Z","v":10980609,"vw":6.269366},{"c":6.26,"h":6.445,"l":6.23,"n":16578,"o":6.4,"t":"2026-01-28T05:00:00Z","v":9840551,"vw":6.317801},{"c":5.38,"h":5.98,"l":5.21,"n":26327,"o":5.95,"t":"2026-01-29T05:00:00Z","v":12298997,"vw":5.501123},{"c":5.41,"h":5.6106,"l":5.1502,"n":18181,"o":5.32,"t":"2026-01-30T05:00:00Z","v":11056370,"vw":5.407462},{"c":4.21,"h":4.4,"l":4.14,"n":30879,"o":4.14,"t":"2026-02-02T05:00:00Z","v":15278974,"vw":4.25663},{"c":3.97,"h":4.14,"l":3.59,"n":26271,"o":4.14,"t":"2026-02-03T05:00:00Z","v":17203012,"vw":3.866946},{"c":3.33,"h":3.46,"l":3.08,"n":31845,"o":3.41,"t":"2026-02-04T05:00:00Z","v":20548611,"vw":3.272153},{"c":2.3,"h":3.2,"l":2.23,"n":39303,"o":3.11,"t":"2026-02-05T05:00:00Z","v":30202271,"vw":2.63802},{"c":2.76,"h":2.87,"l":2.5,"n":32592,"o":2.51,"t":"2026-02-06T05:00:00Z","v":38242663,"vw":2.704665},{"c":2.84,"h":2.9,"l":2.56,"n":23352,"o":2.59,"t":"2026-02-09T05:00:00Z","v":27882673,"vw":2.774144},{"c":2.5,"h":2.66,"l":2.48,"n":18444,"o":2.6,"t":"2026-02-10T05:00:00Z","v":22292272,"vw":2.579313},{"c":2.32,"h":2.48,"l":2.22,"n":17575,"o":2.46,"t":"2026-02-11T05:00:00Z","v":26813411,"vw":2.316675},{"c":2.16,"h":2.44,"l":2.14,"n":13661,"o":2.41,"t":"2026-02-12T05:00:00Z","v":21603230,"vw":2.274284},{"c":2.61,"h":2.6565,"l":2.35,"n":17690,"o":2.365,"t":"2026-02-13T05:00:00Z","v":30340000,"vw":2.549218},{"c":2.62,"h":2.66,"l":2.4801,"n":11744,"o":2.62,"t":"2026-02-17T05:00:00Z","v":16527477,"vw":2.559572},{"c":2.38,"h":2.55,"l":2.33,"n":16380,"o":2.44,"t":"2026-02-18T05:00:00Z","v":29901969,"vw":2.423024},{"c":2.42,"h":2.45,"l":2.3,"n":11504,"o":2.325,"t":"2026-02-19T05:00:00Z","v":19997027,"vw":2.368115},{"c":2.58,"h":2.63,"l":2.46,"n":12566,"o":2.46,"t":"2026-02-20T05:00:00Z","v":23329970,"vw":2.559929},{"c":2.19,"h":2.345,"l":2.1232,"n":18242,"o":2.305,"t":"2026-02-23T05:00:00Z","v":27265451,"vw":2.227984},{"c":2.21,"h":2.22,"l":2.05,"n":11414,"o":2.08,"t":"2026-02-24T05:00:00Z","v":16912625,"vw":2.158184},{"c":2.82,"h":2.86,"l":2.5,"n":20222,"o":2.53,"t":"2026-02-25T05:00:00Z","v":27815836,"vw":2.716322},{"c":2.59,"h":2.73,"l":2.48,"n":18380,"o":2.7,"t":"2026-02-26T05:00:00Z","v":27081340,"vw":2.587592},{"c":46.23,"h":48.38,"l":45.6818,"n":4471,"o":47.58,"t":"2026-02-27T05:00:00Z","v":307319,"vw":46.870828},{"c":53.31,"h":56.3949,"l":48.16,"n":8433,"o":48.16,"t":"2026-03-02T05:00:00Z","v":626152,"vw":52.896084},{"c":49.77,"h":52.66,"l":46.94,"n":29614,"o":48.5,"t":"2026-03-03T05:00:00Z","v":1425524,"vw":49.813535},{"c":59.52,"h":60.77,"l":55.39,"n":11956,"o":56.15,"t":"2026-03-04T05:00:00Z","v":987392,"vw":58.126954},{"c":54.7,"h":57.25,"l":52.88,"n":7529,"o":56.67,"t":"2026-03-05T05:00:00Z","v":603761,"vw":54.490225},{"c":49.41,"h":50.33,"l":47.7,"n":7822,"o":49.589,"t":"2026-03-06T05:00:00Z","v":580135,"vw":49.133401},{"c":50.65,"h":51.63,"l":48.755,"n":5714,"o":49.37,"t":"2026-03-09T04:00:00Z","v":438156,"vw":49.707781},{"c":50.58,"h":53.97,"l":49.52,"n":6539,"o":52.05,"t":"2026-03-10T04:00:00Z","v":462510,"vw":52.009184},{"c":52.13,"h":53.14,"l":48.98,"n":5646,"o":50.88,"t":"2026-03-11T04:00:00Z","v":386807,"vw":51.410832},{"c":51.51,"h":52.6923,"l":49.49,"n":5383,"o":51.78,"t":"2026-03-12T04:00:00Z","v":344425,"vw":50.819564},{"c":54.08,"h":59.02,"l":53.4341,"n":11230,"o":57.1,"t":"2026-03-13T04:00:00Z","v":854430,"vw":55.845808},{"c":61.71,"h":62.14,"l":58.35,"n":13186,"o":60.4,"t":"2026-03-16T04:00:00Z","v":932065,"vw":60.724304},{"c":61.02,"h":62.3,"l":59.15,"n":7384,"o":59.68,"t":"2026-03-17T04:00:00Z","v":588962,"vw":60.493629},{"c":54.48,"h":55.9599,"l":53.01,"n":9930,"o":55.76,"t":"2026-03-18T04:00:00Z","v":630560,"vw":54.52828},{"c":53.14,"h":53.8099,"l":51.15,"n":5093,"o":52.4,"t":"2026-03-19T04:00:00Z","v":308824,"vw":52.322724},{"c":53.46,"h":54.29,"l":52.5,"n":3716,"o":54.06,"t":"2026-03-20T04:00:00Z","v":204547,"vw":53.211482},{"c":56.3,"h":57.5,"l":54.11,"n":6814,"o":54.83,"t":"2026-03-23T04:00:00Z","v":507314,"vw":56.044876},{"c":52.67,"h":56.34,"l":52.57,"n":5199,"o":56.06,"t":"2026-03-24T04:00:00Z","v":358504,"vw":54.07089},{"c":56.74,"h":58.6798,"l":55.7,"n":4326,"o":58.07,"t":"2026-03-25T04:00:00Z","v":239172,"vw":57.245783},{"c":48.54,"h":52.17,"l":48.53,"n":9959,"o":51.6,"t":"2026-03-26T04:00:00Z","v":730475,"vw":50.389995},{"c":45.45,"h":46.78,"l":44.36,"n":7031,"o":46.205,"t":"2026-03-27T04:00:00Z","v":464616,"vw":45.555814},{"c":45.01,"h":47.66,"l":44.61,"n":6580,"o":47.44,"t":"2026-03-30T04:00:00Z","v":494924,"vw":46.324753},{"c":45.345,"h":46.2,"l":42.9,"n":9130,"o":43.57,"t":"2026-03-31T04:00:00Z","v":708414,"vw":44.710889},{"c":46.65,"h":49.77,"l":45.11,"n":7177,"o":46.05,"t":"2026-04-01T04:00:00Z","v":533625,"vw":47.206797},{"c":41.16,"h":42.27,"l":38.62,"n":10272,"o":39.49,"t":"2026-04-02T04:00:00Z","v":661526,"vw":40.687211},{"c":44.36,"h":45.27,"l":43.6,"n":5078,"o":44.95,"t":"2026-04-06T04:00:00Z","v":388573,"vw":44.510721},{"c":43.86,"h":44.21,"l":40.35,"n":11073,"o":40.97,"t":"2026-04-07T04:00:00Z","v":789617,"vw":41.779232},{"c":45.71,"h":47.56,"l":44.93,"n":6732,"o":47.43,"t":"2026-04-08T04:00:00Z","v":515608,"vw":46.111953},{"c":46.73,"h":47.4,"l":43.75,"n":7769,"o":44.54,"t":"2026-04-09T04:00:00Z","v":607445,"vw":46.025758},{"c":48.14,"h":48.3,"l":46.1801,"n":4240,"o":46.71,"t":"2026-04-10T04:00:00Z","v":281097,"vw":47.454364},{"c":46.78,"h":46.88,"l":44.71,"n":7417,"o":44.99,"t":"2026-04-13T04:00:00Z","v":460213,"vw":45.664045},{"c":46.52,"h":50.77,"l":46.33,"n":9225,"o":49.05,"t":"2026-04-14T04:00:00Z","v":679771,"vw":48.423179},{"c":48.3,"h":48.5996,"l":45.69,"n":9596,"o":46.26,"t":"2026-04-15T04:00:00Z","v":626924,"vw":46.990455},{"c":53.57,"h":53.69,"l":46.43,"n":12287,"o":49.12,"t":"2026-04-16T04:00:00Z","v":873268,"vw":50.066775},{"c":52.43,"h":54.36,"l":52.06,"n":21245,"o":53.09,"t":"2026-04-17T04:00:00Z","v":1536516,"vw":53.167158},{"c":48.37,"h":48.8899,"l":46.88,"n":11282,"o":47.69,"t":"2026-04-20T04:00:00Z","v":722759,"vw":47.977943},{"c":46.89,"h":49.67,"l":46.59,"n":6235,"o":47.96,"t":"2026-04-21T04:00:00Z","v":462552,"vw":48.068416},{"c":49.96,"h":52.1767,"l":49.69,"n":15191,"o":51.45,"t":"2026-04-22T04:00:00Z","v":912517,"vw":50.849159},{"c":47.24,"h":48.82,"l":46.3201,"n":7506,"o":47.88,"t":"2026-04-23T04:00:00Z","v":470985,"vw":47.668711},{"c":48.56,"h":48.89,"l":47.71,"n":3517,"o":48.76,"t":"2026-04-24T04:00:00Z","v":230123,"vw":48.494493},{"c":46.11,"h":48.07,"l":45.53,"n":8764,"o":47.27,"t":"2026-04-27T04:00:00Z","v":605421,"vw":46.810732},{"c":45.725,"h":45.89,"l":44.77,"n":4389,"o":45.31,"t":"2026-04-28T04:00:00Z","v":325819,"vw":45.337422},{"c":43.86,"h":46.04,"l":42.95,"n":10371,"o":45.96,"t":"2026-04-29T04:00:00Z","v":677648,"vw":44.512073},{"c":44.81,"h":45.72,"l":44.5,"n":5271,"o":44.87,"t":"2026-04-30T04:00:00Z","v":349833,"vw":45.050714},{"c":45.79,"h":46.94,"l":45.7,"n":6535,"o":46.41,"t":"2026-05-01T04:00:00Z","v":486912,"vw":46.279091},{"c":46.43,"h":47.44,"l":45.73,"n":6336,"o":46.02,"t":"2026-05-04T04:00:00Z","v":432580,"vw":46.632068},{"c":48.67,"h":48.86,"l":47.16,"n":5405,"o":47.865,"t":"2026-05-05T04:00:00Z","v":389905,"vw":47.913193},{"c":51.89,"h":52.1,"l":49.861,"n":7754,"o":51.01,"t":"2026-05-06T04:00:00Z","v":562569,"vw":51.255428},{"c":50.79,"h":51.87,"l":50.2,"n":5618,"o":51.87,"t":"2026-05-07T04:00:00Z","v":428383,"vw":50.837446},{"c":55.66,"h":55.865,"l":50.3501,"n":6403,"o":50.58,"t":"2026-05-08T04:00:00Z","v":539743,"vw":53.521558},{"c":62.4,"h":62.5694,"l":57.75,"n":8382,"o":58.65,"t":"2026-05-11T04:00:00Z","v":636949,"vw":60.518184},{"c":58.24,"h":58.785,"l":56.5815,"n":5665,"o":58.3,"t":"2026-05-12T04:00:00Z","v":419325,"vw":57.670848},{"c":53.29,"h":56.205,"l":52.4312,"n":9671,"o":56.07,"t":"2026-05-13T04:00:00Z","v":641641,"vw":53.771016},{"c":55.49,"h":56.45,"l":52.85,"n":5131,"o":53.66,"t":"2026-05-14T04:00:00Z","v":380333,"vw":55.242086},{"c":51.3,"h":52.6,"l":50.3,"n":4899,"o":52.6,"t":"2026-05-15T04:00:00Z","v":314777,"vw":51.181692},{"c":46.19,"h":46.3349,"l":44.44,"n":6954,"o":46.31,"t":"2026-05-18T04:00:00Z","v":492961,"vw":45.324514},{"c":45.41,"h":46.19,"l":44.63,"n":2810,"o":45.55,"t":"2026-05-19T04:00:00Z","v":167050,"vw":45.565376},{"c":47.31,"h":48.2599,"l":45.2,"n":3663,"o":45.79,"t":"2026-05-20T04:00:00Z","v":300475,"vw":47.064042},{"c":49.17,"h":49.41,"l":46.36,"n":4239,"o":47.15,"t":"2026-05-21T04:00:00Z","v":364587,"vw":48.042903},{"c":45.4,"h":48.7183,"l":44.775,"n":4402,"o":48.66,"t":"2026-05-22T04:00:00Z","v":397346,"vw":46.90095},{"c":44.41,"h":47.0951,"l":43.95,"n":5675,"o":45.79,"t":"2026-05-26T04:00:00Z","v":655641,"vw":45.791919},{"c":44.61,"h":45.5,"l":43.5771,"n":4547,"o":44.18,"t":"2026-05-27T04:00:00Z","v":436813,"vw":44.446202},{"c":42.57,"h":43.53,"l":40.4,"n":6512,"o":41.39,"t":"2026-05-28T04:00:00Z","v":730925,"vw":41.636004},{"c":42.54,"h":43.889,"l":40.955,"n":4294,"o":41.85,"t":"2026-05-29T04:00:00Z","v":371467,"vw":42.733815},{"c":41.69,"h":41.8099,"l":39.6,"n":6235,"o":40.89,"t":"2026-06-01T04:00:00Z","v":522036,"vw":40.712244},{"c":35.82,"h":39.6994,"l":34.84,"n":10048,"o":39.55,"t":"2026-06-02T04:00:00Z","v":730316,"vw":37.234884},{"c":32.4,"h":35.395,"l":32.27,"n":6300,"o":35.07,"t":"2026-06-03T04:00:00Z","v":488151,"vw":33.564976},{"c":29.83,"h":31.26,"l":29.29,"n":7428,"o":30.04,"t":"2026-06-04T04:00:00Z","v":711033,"vw":30.335558},{"c":24.99,"h":27.83,"l":23.28,"n":12706,"o":27.58,"t":"2026-06-05T04:00:00Z","v":1087164,"vw":25.620532},{"c":28.19,"h":28.43,"l":27.395,"n":4958,"o":27.67,"t":"2026-06-08T04:00:00Z","v":478394,"vw":27.901907},{"c":26.44,"h":27.16,"l":24.88,"n":4732,"o":26.77,"t":"2026-06-09T04:00:00Z","v":517591,"vw":25.95594},{"c":24.96,"h":26.7,"l":24.83,"n":3298,"o":25.52,"t":"2026-06-10T04:00:00Z","v":319884,"vw":25.794396},{"c":27.6,"h":27.93,"l":26.0719,"n":2914,"o":26.28,"t":"2026-06-11T04:00:00Z","v":306894,"vw":27.070046},{"c":27.47,"h":29.0999,"l":27.0932,"n":3346,"o":27.53,"t":"2026-06-12T04:00:00Z","v":427885,"vw":28.175482},{"c":34.52,"h":35.19,"l":32.79,"n":5932,"o":33.35,"t":"2026-06-15T04:00:00Z","v":586508,"vw":33.972473},{"c":33.16,"h":33.67,"l":31.81,"n":2846,"o":33.41,"t":"2026-06-16T04:00:00Z","v":278242,"vw":32.959978},{"c":31.13,"h":33.89,"l":30.995,"n":3290,"o":31.74,"t":"2026-06-17T04:00:00Z","v":288472,"vw":32.233861},{"c":29.16,"h":31.16,"l":28.0901,"n":3847,"o":31.16,"t":"2026-06-18T04:00:00Z","v":332909,"vw":29.227584},{"c":31.94,"h":33.9,"l":31.75,"n":3894,"o":33.4,"t":"2026-06-22T04:00:00Z","v":331171,"vw":32.754686},{"c":28.52,"h":29.2239,"l":28.1385,"n":3720,"o":28.43,"t":"2026-06-23T04:00:00Z","v":359052,"vw":28.627262},{"c":26.17,"h":28.85,"l":25,"n":4614,"o":28.52,"t":"2026-06-24T04:00:00Z","v":457935,"vw":27.170844},{"c":26.14,"h":27.84,"l":24.43,"n":5223,"o":27.81,"t":"2026-06-25T04:00:00Z","v":964254,"vw":25.969059},{"c":31.74,"h":32.365,"l":28.15,"n":6827,"o":28.17,"t":"2026-06-26T04:00:00Z","v":719928,"vw":30.301333},{"c":34.33,"h":34.53,"l":31.021,"n":4430,"o":32.14,"t":"2026-06-29T04:00:00Z","v":489555,"vw":32.899292},{"c":32.27,"h":32.4781,"l":30.7,"n":3470,"o":31.13,"t":"2026-06-30T04:00:00Z","v":446089,"vw":31.796211},{"c":35.21,"h":36.25,"l":33.24,"n":4881,"o":33.64,"t":"2026-07-01T04:00:00Z","v":459371,"vw":35.085332},{"c":38.66,"h":39.71,"l":37.96,"n":6521,"o":38.85,"t":"2026-07-02T04:00:00Z","v":716396,"vw":38.582398},{"c":39.84,"h":40.17,"l":37.24,"n":4612,"o":37.24,"t":"2026-07-06T04:00:00Z","v":515745,"vw":38.938308},{"c":39.15,"h":40.58,"l":38.34,"n":3619,"o":38.69,"t":"2026-07-07T04:00:00Z","v":378072,"vw":39.331653},{"c":35.3,"h":35.56,"l":34.22,"n":4102,"o":34.85,"t":"2026-07-08T04:00:00Z","v":537997,"vw":34.947836},{"c":36.01,"h":36.27,"l":35.195,"n":2145,"o":35.66,"t":"2026-07-09T04:00:00Z","v":211355,"vw":35.844494},{"c":35.73,"h":37.06,"l":35.06,"n":3737,"o":36.7,"t":"2026-07-10T04:00:00Z","v":393849,"vw":35.802107},{"c":33.25,"h":34.29,"l":32.631,"n":4142,"o":33.64,"t":"2026-07-13T04:00:00Z","v":520777,"vw":33.516827},{"c":35.07,"h":35.63,"l":34.54,"n":3078,"o":35.23,"t":"2026-07-14T04:00:00Z","v":296179,"vw":35.057814},{"c":34.98,"h":36.65,"l":34.85,"n":3415,"o":36.34,"t":"2026-07-15T04:00:00Z","v":375793,"vw":35.656539},{"c":33.73,"h":34.69,"l":33.37,"n":2487,"o":34.35,"t":"2026-07-16T04:00:00Z","v":279402,"vw":34.013004},{"c":33.18,"h":33.46,"l":31.51,"n":3295,"o":32.04,"t":"2026-07-17T04:00:00Z","v":305189,"vw":32.788269},{"c":35.36,"h":36,"l":33.88,"n":2872,"o":34.51,"t":"2026-07-20T04:00:00Z","v":317022,"vw":35.013864},{"c":35.59,"h":36.3,"l":35.17,"n":3501,"o":36.15,"t":"2026-07-21T04:00:00Z","v":399214,"vw":35.813082},{"c":35.35,"h":36.43,"l":34.9506,"n":2217,"o":34.97,"t":"2026-07-22T04:00:00Z","v":247583,"vw":35.62247},{"c":33.53,"h":34.74,"l":33.253,"n":2913,"o":34.38,"t":"2026-07-23T04:00:00Z","v":369386,"vw":33.984845},{"c":31.83,"h":32.47,"l":31.6,"n":2870,"o":32.39,"t":"2026-07-24T04:00:00Z","v":255032,"vw":31.940197},{"c":33.67,"h":34.9053,"l":32.87,"n":1922,"o":34.07,"t":"2026-07-27T04:00:00Z","v":158812,"vw":33.605449},{"c":32.15,"h":32.36,"l":30.37,"n":2511,"o":30.91,"t":"2026-07-28T04:00:00Z","v":231947,"vw":31.557848},{"c":30.68,"h":32.27,"l":30.64,"n":3843,"o":31.46,"t":"2026-07-29T04:00:00Z","v":466015,"vw":31.279077},{"c":32.51,"h":32.5718,"l":31.87,"n":2053,"o":31.95,"t":"2026-07-30T04:00:00Z","v":225102,"vw":32.327868},{"c":30.92,"h":31.6,"l":30.73,"n":2339,"o":31.56,"t":"2026-07-31T04:00:00Z","v":171282,"vw":31.077791},{"c":31.84,"h":32.08,"l":30.35,"n":1668,"o":30.48,"t":"2026-08-03T04:00:00Z","v":145993,"vw":31.389573},{"c":31.92,"h":32.14,"l":31.26,"n":2902,"o":31.71,"t":"2026-08-04T04:00:00Z","v":257938,"vw":31.807486},{"c":32.28,"h":32.5592,"l":31.17,"n":2892,"o":31.58,"t":"2026-08-05T04:00:00Z","v":210534,"vw":31.961629},{"c":30.73,"h":31.47,"l":30.495,"n":2124,"o":30.9,"t":"2026-08-06T04:00:00Z","v":185415,"vw":31.018773},{"c":31.9,"h":32.13,"l":31.13,"n":3658,"o":31.64,"t":"2026-08-07T04:00:00Z","v":714762,"vw":31.899126},{"c":33.69,"h":34.22,"l":33.17,"n":3568,"o":34.14,"t":"2026-08-10T04:00:00Z","v":370429,"vw":33.588693},{"c":33.17,"h":33.59,"l":32.3,"n":2223,"o":33.39,"t":"2026-08-11T04:00:00Z","v":177030,"vw":32.854254},{"c":33.23,"h":33.97,"l":32.94,"n":2222,"o":33.87,"t":"2026-08-12T04:00:00Z","v":173250,"vw":33.320097},{"c":33.63,"h":33.97,"l":32.68,"n":1834,"o":33.57,"t":"2026-08-13T04:00:00Z","v":123015,"vw":33.509993},{"c":32.53,"h":33.215,"l":32.25,"n":2464,"o":32.89,"t":"2026-08-14T04:00:00Z","v":191041,"vw":32.763835},{"c":33.31,"h":33.62,"l":32.859,"n":2322,"o":32.859,"t":"2026-08-17T04:00:00Z","v":263337,"vw":33.335631},{"c":34.54,"h":34.7166,"l":33.5,"n":3036,"o":33.54,"t":"2026-08-18T04:00:00Z","v":315702,"vw":34.331061},{"c":39.22,"h":39.79,"l":35.52,"n":10103,"o":35.67,"t":"2026-08-19T04:00:00Z","v":919681,"vw":38.250044},{"c":43.88,"h":44.45,"l":42.73,"n":8823,"o":43.59,"t":"2026-08-20T04:00:00Z","v":758147,"vw":43.460147},{"c":47.51,"h":48.7,"l":46.39,"n":11461,"o":47.33,"t":"2026-08-21T04:00:00Z","v":746193,"vw":47.838879},{"c":53.34,"h":54.52,"l":50.89,"n":13239,"o":52.77,"t":"2026-08-24T04:00:00Z","v":992744,"vw":52.746453},{"c":54.96,"h":55.87,"l":53.05,"n":10395,"o":53.93,"t":"2026-08-25T04:00:00Z","v":828545,"vw":54.792801},{"c":53.6,"h":54.05,"l":51.6518,"n":7667,"o":52.88,"t":"2026-08-26T04:00:00Z","v":446272,"vw":53.009192},{"c":67.71,"h":68.2,"l":61.7801,"n":19418,"o":62.44,"t":"2026-08-27T04:00:00Z","v":1319811,"vw":65.493991},{"c":59.79,"h":65.39,"l":58.5156,"n":14084,"o":62.03,"t":"2026-08-28T04:00:00Z","v":1043472,"vw":61.604596},{"c":60.17,"h":61.71,"l":58.41,"n":7774,"o":59.17,"t":"2026-08-31T04:00:00Z","v":559860,"vw":59.875386},{"c":55.84,"h":58.895,"l":53.96,"n":8383,"o":58.09,"t":"2026-09-01T04:00:00Z","v":750145,"vw":56.45131},{"c":55.13,"h":55.5988,"l":53.6,"n":4499,"o":54,"t":"2026-09-02T04:00:00Z","v":319735,"vw":54.82845},{"c":61.84,"h":62.4,"l":57.06,"n":12147,"o":57.36,"t":"2026-09-03T04:00:00Z","v":1113681,"vw":60.488014},{"c":57.35,"h":58.1198,"l":55.7412,"n":7488,"o":57.06,"t":"2026-09-04T04:00:00Z","v":605085,"vw":57.113679},{"c":59.21,"h":61,"l":57.3801,"n":6184,"o":58.62,"t":"2026-09-08T04:00:00Z","v":508958,"vw":59.503563},{"c":58.11,"h":60.76,"l":57.8,"n":4968,"o":60.75,"t":"2026-09-09T04:00:00Z","v":376614,"vw":59.357401},{"c":54.97,"h":55.8931,"l":54.07,"n":4775,"o":54.85,"t":"2026-09-10T04:00:00Z","v":315783,"vw":54.962027},{"c":57.63,"h":61.94,"l":55.94,"n":7552,"o":56.61,"t":"2026-09-11T04:00:00Z","v":647749,"vw":58.464776},{"c":59.12,"h":59.88,"l":56.62,"n":4638,"o":56.74,"t":"2026-09-14T04:00:00Z","v":342998,"vw":58.136702},{"c":52.86,"h":56.35,"l":50.27,"n":7153,"o":56.33,"t":"2026-09-15T04:00:00Z","v":587870,"vw":54.04267},{"c":52.94,"h":53.85,"l":50.89,"n":4301,"o":52.16,"t":"2026-09-16T04:00:00Z","v":355594,"vw":52.491921},{"c":56.19,"h":57.36,"l":54.6968,"n":4303,"o":55.37,"t":"2026-09-17T04:00:00Z","v":386882,"vw":56.463972},{"c":71.2,"h":71.25,"l":61.72,"n":15056,"o":61.86,"t":"2026-09-18T04:00:00Z","v":1291697,"vw":66.72253},{"c":76.22,"h":77.09,"l":74.1,"n":14287,"o":75,"t":"2026-09-21T04:00:00Z","v":1055314,"vw":75.566761},{"c":76.03,"h":76.66,"l":73.14,"n":6578,"o":74.44,"t":"2026-09-22T04:00:00Z","v":479084,"vw":75.150959},{"c":71.17,"h":74.6,"l":69.2,"n":8940,"o":73.92,"t":"2026-09-23T04:00:00Z","v":689297,"vw":71.350307},{"c":74.67,"h":75.36,"l":70.835,"n":7696,"o":71.27,"t":"2026-09-24T04:00:00Z","v":719125,"vw":73.504234},{"c":80.62,"h":81.6,"l":75.985,"n":11300,"o":77.94,"t":"2026-09-25T04:00:00Z","v":796602,"vw":78.992128},{"c":75.66,"h":78.6,"l":74.42,"n":7530,"o":77.86,"t":"2026-09-28T04:00:00Z","v":516876,"vw":76.630004},{"c":76.13,"h":79.81,"l":74.315,"n":6310,"o":79.35,"t":"2026-09-29T04:00:00Z","v":477041,"vw":77.091977},{"c":73.96,"h":81.33,"l":73.755,"n":6575,"o":80.68,"t":"2026-09-30T04:00:00Z","v":499788,"vw":76.880266},{"c":75.26,"h":76.5,"l":73.68,"n":5252,"o":73.68,"t":"2026-10-01T04:00:00Z","v":371701,"vw":74.924224},{"c":75.08,"h":82,"l":74,"n":9021,"o":80.46,"t":"2026-10-02T04:00:00Z","v":682810,"vw":78.387338},{"c":77.81,"h":79.08,"l":76.07,"n":4586,"o":78.45,"t":"2026-10-05T04:00:00Z","v":274538,"vw":77.463889},{"c":78.44,"h":80.0579,"l":77.6375,"n":5033,"o":77.95,"t":"2026-10-06T04:00:00Z","v":377193,"vw":78.781395},{"c":72.03,"h":73.74,"l":71.45,"n":7094,"o":72.39,"t":"2026-10-07T04:00:00Z","v":461488,"vw":72.468747},{"c":63.64,"h":68.215,"l":59.2411,"n":14570,"o":67.68,"t":"2026-10-08T04:00:00Z","v":1090294,"vw":63.563911},{"c":62.735,"h":65.37,"l":62.68,"n":4951,"o":64.97,"t":"2026-10-09T04:00:00Z","v":365187,"vw":64.110275},{"c":62.4,"h":65.4,"l":61.12,"n":5337,"o":64.75,"t":"2026-10-12T04:00:00Z","v":390000,"vw":63.452297},{"c":61.63,"h":62.66,"l":60.4509,"n":4278,"o":60.91,"t":"2026-10-13T04:00:00Z","v":423022,"vw":61.57099},{"c":57.72,"h":60.24,"l":57,"n":5059,"o":59.01,"t":"2026-10-14T04:00:00Z","v":380200,"vw":58.177064},{"c":59.74,"h":60.35,"l":54.13,"n":4946,"o":54.75,"t":"2026-10-15T04:00:00Z","v":354921,"vw":57.963375},{"c":56.87,"h":60.325,"l":55.66,"n":4475,"o":59.22,"t":"2026-10-16T04:00:00Z","v":301066,"vw":57.666038},{"c":57.45,"h":58.8389,"l":56.915,"n":3013,"o":58.75,"t":"2026-10-19T04:00:00Z","v":265007,"vw":57.721745},{"c":59.68,"h":62.0786,"l":57.31,"n":4453,"o":57.84,"t":"2026-10-20T04:00:00Z","v":423517,"vw":60.04213},{"c":62.16,"h":63.25,"l":59.82,"n":4504,"o":60.91,"t":"2026-10-21T04:00:00Z","v":345444,"vw":61.538059},{"c":56.62,"h":58.6099,"l":56.09,"n":4517,"o":57.86,"t":"2026-10-22T04:00:00Z","v":332290,"vw":57.37956},{"c":57.8855,"h":58.52,"l":56.57,"n":1788,"o":57.49,"t":"2026-10-23T04:00:00Z","v":95230,"vw":57.610482}],"volatilityBars":[{"c":74.49,"h":74.5,"l":72.8,"n":495,"o":74.07,"t":"2026-09-22T08:00:00Z","v":15767,"vw":73.776743},{"c":73.21,"h":73.57,"l":73.21,"n":26,"o":73.57,"t":"2026-09-22T08:15:00Z","v":1341,"vw":73.525208},{"c":74.77,"h":74.77,"l":73,"n":29,"o":73,"t":"2026-09-22T08:30:00Z","v":5241,"vw":74.313434},{"c":75.3,"h":75.6765,"l":74.99,"n":33,"o":74.99,"t":"2026-09-22T08:45:00Z","v":2130,"vw":75.149261},{"c":74.0747,"h":75.06,"l":74.0747,"n":30,"o":75.06,"t":"2026-09-22T09:00:00Z","v":3529,"vw":74.64616},{"c":74.5,"h":74.67,"l":74.2799,"n":16,"o":74.67,"t":"2026-09-22T09:15:00Z","v":1198,"vw":74.4225},{"c":74.75,"h":74.75,"l":74.75,"n":2,"o":74.75,"t":"2026-09-22T09:30:00Z","v":124,"vw":74.75},{"c":74.96,"h":74.96,"l":74.75,"n":12,"o":74.75,"t":"2026-09-22T09:45:00Z","v":1851,"vw":74.800711},{"c":74.47,"h":74.8252,"l":74.47,"n":43,"o":74.73,"t":"2026-09-22T10:00:00Z","v":2842,"vw":74.637383},{"c":74,"h":74.54,"l":73.95,"n":17,"o":74.4,"t":"2026-09-22T10:15:00Z","v":1918,"vw":74.32548},{"c":74.18,"h":74.19,"l":73.89,"n":13,"o":74.082,"t":"2026-09-22T10:30:00Z","v":1290,"vw":74.088127},{"c":74.23,"h":74.23,"l":74,"n":12,"o":74,"t":"2026-09-22T10:45:00Z","v":708,"vw":74.054561},{"c":74.4899,"h":74.4899,"l":73.89,"n":49,"o":74.36,"t":"2026-09-22T11:00:00Z","v":5138,"vw":74.24961},{"c":74.8,"h":74.8,"l":74.2954,"n":8,"o":74.2954,"t":"2026-09-22T11:15:00Z","v":2363,"vw":74.754774},{"c":75.11,"h":75.258,"l":74.29,"n":38,"o":74.29,"t":"2026-09-22T11:30:00Z","v":3031,"vw":74.608676},{"c":74.81,"h":75.19,"l":74.81,"n":21,"o":75.11,"t":"2026-09-22T11:45:00Z","v":1919,"vw":74.912927},{"c":74.8,"h":75.0328,"l":74.8,"n":9,"o":75.0328,"t":"2026-09-22T12:00:00Z","v":313,"vw":74.9164},{"c":75.01,"h":75.01,"l":74.24,"n":28,"o":74.32,"t":"2026-09-22T12:15:00Z","v":3029,"vw":74.688072},{"c":75.21,"h":75.21,"l":75.1,"n":14,"o":75.1,"t":"2026-09-22T12:30:00Z","v":1418,"vw":75.115469},{"c":75.2,"h":75.2,"l":74.88,"n":20,"o":74.98,"t":"2026-09-22T12:45:00Z","v":758,"vw":75.0758},{"c":75.29,"h":75.42,"l":75.16,"n":30,"o":75.16,"t":"2026-09-22T13:00:00Z","v":2666,"vw":75.314714},{"c":74.45,"h":75.3112,"l":74.45,"n":40,"o":75.3112,"t":"2026-09-22T13:15:00Z","v":2744,"vw":74.998763},{"c":74.9774,"h":75.53,"l":74.21,"n":493,"o":74.44,"t":"2026-09-22T13:30:00Z","v":15728,"vw":74.789456},{"c":75.78,"h":75.78,"l":74.8,"n":326,"o":74.85,"t":"2026-09-22T13:45:00Z","v":35814,"vw":75.144773},{"c":75.52,"h":75.72,"l":74.9,"n":400,"o":75.72,"t":"2026-09-22T14:00:00Z","v":52679,"vw":75.453527},{"c":74.69,"h":75.5717,"l":74.68,"n":187,"o":75.5717,"t":"2026-09-22T14:15:00Z","v":21288,"vw":75.001131},{"c":73.55,"h":74.64,"l":73.14,"n":472,"o":74.44,"t":"2026-09-22T14:30:00Z","v":45183,"vw":73.679717},{"c":74.245,"h":74.245,"l":73.725,"n":149,"o":73.785,"t":"2026-09-22T14:45:00Z","v":8248,"vw":73.91444},{"c":74.73,"h":74.73,"l":74.24,"n":132,"o":74.4401,"t":"2026-09-22T15:00:00Z","v":8017,"vw":74.542142},{"c":75.125,"h":75.25,"l":74.5485,"n":111,"o":74.709,"t":"2026-09-22T15:15:00Z","v":8131,"vw":75.037598},{"c":75.07,"h":75.18,"l":74.72,"n":108,"o":75.04,"t":"2026-09-22T15:30:00Z","v":12988,"vw":74.948017},{"c":74.99,"h":75.57,"l":74.9204,"n":146,"o":75.51,"t":"2026-09-22T15:45:00Z","v":10384,"vw":75.262389},{"c":74.21,"h":75.1,"l":74.21,"n":104,"o":74.97,"t":"2026-09-22T16:00:00Z","v":6559,"vw":74.749685},{"c":74.4,"h":74.57,"l":74.21,"n":59,"o":74.21,"t":"2026-09-22T16:15:00Z","v":5051,"vw":74.306699},{"c":74.78,"h":74.78,"l":74.28,"n":77,"o":74.37,"t":"2026-09-22T16:30:00Z","v":9154,"vw":74.476881},{"c":75.15,"h":75.55,"l":74.7,"n":68,"o":74.7,"t":"2026-09-22T16:45:00Z","v":6206,"vw":75.273501},{"c":75.43,"h":75.64,"l":74.96,"n":130,"o":75.04,"t":"2026-09-22T17:00:00Z","v":10543,"vw":75.306071},{"c":75.79,"h":75.79,"l":75.12,"n":82,"o":75.54,"t":"2026-09-22T17:15:00Z","v":11698,"vw":75.493254},{"c":75.7299,"h":76,"l":75.53,"n":141,"o":75.81,"t":"2026-09-22T17:30:00Z","v":10322,"vw":75.839271},{"c":75.78,"h":75.85,"l":75.28,"n":39,"o":75.43,"t":"2026-09-22T17:45:00Z","v":4679,"vw":75.569969},{"c":75.74,"h":75.81,"l":75.56,"n":74,"o":75.65,"t":"2026-09-22T18:00:00Z","v":3865,"vw":75.664389},{"c":75.32,"h":76.23,"l":75.32,"n":71,"o":75.74,"t":"2026-09-22T18:15:00Z","v":3832,"vw":75.847324},{"c":75.675,"h":75.77,"l":75.41,"n":49,"o":75.56,"t":"2026-09-22T18:30:00Z","v":8705,"vw":75.527437},{"c":75.9,"h":76.14,"l":75.9,"n":53,"o":75.94,"t":"2026-09-22T18:45:00Z","v":5930,"vw":76.025276},{"c":76.0802,"h":76.22,"l":75.94,"n":84,"o":75.98,"t":"2026-09-22T19:00:00Z","v":6143,"vw":76.081757},{"c":76.47,"h":76.525,"l":75.985,"n":80,"o":75.985,"t":"2026-09-22T19:15:00Z","v":4904,"vw":76.298721},{"c":76.05,"h":76.66,"l":75.96,"n":163,"o":76.66,"t":"2026-09-22T19:30:00Z","v":16429,"vw":76.219721},{"c":76.11,"h":76.195,"l":75.57,"n":221,"o":76.195,"t":"2026-09-22T19:45:00Z","v":25750,"vw":75.891595},{"c":75.66,"h":76.03,"l":75.66,"n":9,"o":76.03,"t":"2026-09-22T20:00:00Z","v":11167,"vw":76.022094},{"c":75.9763,"h":76,"l":75.9276,"n":6,"o":75.9276,"t":"2026-09-22T20:15:00Z","v":1708,"vw":75.990791},{"c":75.58,"h":75.601,"l":75.58,"n":17,"o":75.601,"t":"2026-09-22T20:45:00Z","v":2076,"vw":75.59641},{"c":75.5,"h":76,"l":75.5,"n":6,"o":75.94,"t":"2026-09-22T21:30:00Z","v":764,"vw":75.736675},{"c":76,"h":76,"l":75.91,"n":8,"o":75.91,"t":"2026-09-22T21:45:00Z","v":533,"vw":75.933661},{"c":75.3539,"h":75.7,"l":75.3539,"n":38,"o":75.54,"t":"2026-09-22T22:00:00Z","v":3056,"vw":75.666726},{"c":75.65,"h":75.65,"l":75.5,"n":3,"o":75.5,"t":"2026-09-22T22:15:00Z","v":350,"vw":75.55},{"c":76.5,"h":76.5,"l":75.9,"n":30,"o":75.9,"t":"2026-09-22T22:30:00Z","v":4491,"vw":76.149614},{"c":77.1492,"h":77.4,"l":76.6062,"n":62,"o":76.6062,"t":"2026-09-22T23:00:00Z","v":6575,"vw":77.088143},{"c":76.877,"h":77.377,"l":76.877,"n":18,"o":77.377,"t":"2026-09-22T23:15:00Z","v":2221,"vw":77.037742},{"c":76.1504,"h":76.52,"l":76.0552,"n":25,"o":76.0552,"t":"2026-09-22T23:30:00Z","v":2776,"vw":76.370376},{"c":76.44,"h":76.55,"l":76.3,"n":23,"o":76.51,"t":"2026-09-22T23:45:00Z","v":2842,"vw":76.494828},{"c":76.06,"h":78,"l":75.1,"n":592,"o":76,"t":"2026-09-23T08:00:00Z","v":38978,"vw":77.28482},{"c":76.02,"h":76.02,"l":76.02,"n":4,"o":76.02,"t":"2026-09-23T08:15:00Z","v":203,"vw":76.02},{"c":75.61,"h":75.61,"l":75.6,"n":4,"o":75.6,"t":"2026-09-23T08:30:00Z","v":1007,"vw":75.605},{"c":74.9,"h":75.72,"l":74.83,"n":40,"o":75.72,"t":"2026-09-23T08:45:00Z","v":4934,"vw":75.302316},{"c":74.93,"h":74.93,"l":74.84,"n":16,"o":74.85,"t":"2026-09-23T09:00:00Z","v":2368,"vw":74.867492},{"c":75.59,"h":75.64,"l":75.59,"n":3,"o":75.64,"t":"2026-09-23T09:15:00Z","v":609,"vw":75.631118},{"c":74.7564,"h":75.0347,"l":74.7564,"n":23,"o":75,"t":"2026-09-23T09:30:00Z","v":3651,"vw":74.923856},{"c":74.85,"h":74.86,"l":74.85,"n":18,"o":74.86,"t":"2026-09-23T09:45:00Z","v":2636,"vw":74.850405},{"c":74.86,"h":74.86,"l":74.8358,"n":3,"o":74.8358,"t":"2026-09-23T10:00:00Z","v":489,"vw":74.854658},{"c":74,"h":74.82,"l":74,"n":30,"o":74.82,"t":"2026-09-23T10:15:00Z","v":1965,"vw":74.68711},{"c":75.12,"h":75.12,"l":74.89,"n":22,"o":74.89,"t":"2026-09-23T11:00:00Z","v":1314,"vw":75.002083},{"c":73.9,"h":75.05,"l":73.9,"n":49,"o":75,"t":"2026-09-23T11:15:00Z","v":5428,"vw":74.240585},{"c":73.85,"h":74.28,"l":73.71,"n":35,"o":73.9,"t":"2026-09-23T11:30:00Z","v":4236,"vw":73.856492},{"c":74.5,"h":74.5,"l":73.85,"n":18,"o":73.85,"t":"2026-09-23T11:45:00Z","v":1523,"vw":74.35125},{"c":74.09,"h":74.46,"l":73.97,"n":27,"o":74,"t":"2026-09-23T12:00:00Z","v":1999,"vw":74.045759},{"c":73.937,"h":74.0447,"l":73.937,"n":5,"o":74.0447,"t":"2026-09-23T12:15:00Z","v":1667,"vw":73.954841},{"c":74.31,"h":74.59,"l":74.31,"n":10,"o":74.3661,"t":"2026-09-23T12:30:00Z","v":1162,"vw":74.384697},{"c":74.1,"h":74.25,"l":74.09,"n":21,"o":74.25,"t":"2026-09-23T12:45:00Z","v":1361,"vw":74.151263},{"c":73.54,"h":74.0344,"l":73.05,"n":67,"o":74.0344,"t":"2026-09-23T13:00:00Z","v":2574,"vw":73.807579},{"c":73.8142,"h":73.8142,"l":73.4849,"n":7,"o":73.4849,"t":"2026-09-23T13:15:00Z","v":1643,"vw":73.690346},{"c":74.5,"h":74.6,"l":73.82,"n":293,"o":73.92,"t":"2026-09-23T13:30:00Z","v":18653,"vw":74.125567},{"c":74.04,"h":74.31,"l":73.6,"n":206,"o":74.31,"t":"2026-09-23T13:45:00Z","v":13791,"vw":73.96264},{"c":71.4,"h":74.37,"l":69.38,"n":1277,"o":74.125,"t":"2026-09-23T14:00:00Z","v":112250,"vw":71.64516},{"c":69.6769,"h":71.21,"l":69.48,"n":868,"o":71,"t":"2026-09-23T14:15:00Z","v":74078,"vw":70.075844},{"c":71.165,"h":71.385,"l":69.2,"n":500,"o":69.8,"t":"2026-09-23T14:30:00Z","v":43372,"vw":70.496752},{"c":71.99,"h":72.05,"l":70.78,"n":340,"o":71.2,"t":"2026-09-23T14:45:00Z","v":26616,"vw":71.634276},{"c":72.765,"h":72.86,"l":71.88,"n":502,"o":71.88,"t":"2026-09-23T15:00:00Z","v":45544,"vw":72.413377},{"c":72,"h":73.04,"l":72,"n":196,"o":72.8,"t":"2026-09-23T15:15:00Z","v":26441,"vw":72.290989},{"c":71.26,"h":71.97,"l":71.0601,"n":194,"o":71.81,"t":"2026-09-23T15:30:00Z","v":28357,"vw":71.514934},{"c":70.555,"h":71.32,"l":70.31,"n":235,"o":71.175,"t":"2026-09-23T15:45:00Z","v":31397,"vw":70.955956},{"c":71.51,"h":72.1,"l":69.34,"n":318,"o":70.38,"t":"2026-09-23T16:00:00Z","v":27049,"vw":70.986755},{"c":71.33,"h":71.85,"l":71.24,"n":94,"o":71.78,"t":"2026-09-23T16:15:00Z","v":8251,"vw":71.539796},{"c":70.795,"h":71.53,"l":70.795,"n":107,"o":71.475,"t":"2026-09-23T16:30:00Z","v":4699,"vw":71.182295},{"c":70.83,"h":71.39,"l":70.35,"n":130,"o":71.39,"t":"2026-09-23T16:45:00Z","v":11497,"vw":70.601777},{"c":70.04,"h":71.125,"l":69.92,"n":200,"o":70.84,"t":"2026-09-23T17:00:00Z","v":15287,"vw":70.321847},{"c":70.77,"h":70.92,"l":70.05,"n":56,"o":70.05,"t":"2026-09-23T17:15:00Z","v":3778,"vw":70.711216},{"c":71.2537,"h":71.29,"l":70.65,"n":87,"o":70.79,"t":"2026-09-23T17:30:00Z","v":5654,"vw":70.852643},{"c":71.035,"h":71.47,"l":71.035,"n":53,"o":71.28,"t":"2026-09-23T17:45:00Z","v":3365,"vw":71.34417},{"c":70.5401,"h":70.81,"l":70.45,"n":65,"o":70.735,"t":"2026-09-23T18:00:00Z","v":3750,"vw":70.610004},{"c":70.6054,"h":70.78,"l":70.4,"n":81,"o":70.66,"t":"2026-09-23T18:15:00Z","v":4725,"vw":70.651902},{"c":70.6995,"h":70.6995,"l":70.45,"n":41,"o":70.5,"t":"2026-09-23T18:30:00Z","v":1793,"vw":70.560917},{"c":70.94,"h":71.175,"l":70.65,"n":103,"o":70.85,"t":"2026-09-23T18:45:00Z","v":5937,"vw":70.90432},{"c":70.58,"h":70.985,"l":70.435,"n":110,"o":70.78,"t":"2026-09-23T19:00:00Z","v":5772,"vw":70.686316},{"c":71.08,"h":71.15,"l":70.66,"n":47,"o":70.66,"t":"2026-09-23T19:15:00Z","v":3241,"vw":70.947218},{"c":70.92,"h":71.27,"l":70.91,"n":103,"o":71.1,"t":"2026-09-23T19:30:00Z","v":12070,"vw":70.974623},{"c":71.21,"h":71.479,"l":70.905,"n":353,"o":70.905,"t":"2026-09-23T19:45:00Z","v":29891,"vw":71.206119},{"c":71.33,"h":71.33,"l":71.17,"n":10,"o":71.17,"t":"2026-09-23T20:00:00Z","v":2319,"vw":71.184191},{"c":70.6,"h":70.8647,"l":70.57,"n":28,"o":70.85,"t":"2026-09-23T20:15:00Z","v":2932,"vw":70.763311},{"c":70.69,"h":70.69,"l":70.69,"n":2,"o":70.69,"t":"2026-09-23T20:30:00Z","v":1000,"vw":70.69},{"c":70.64,"h":70.84,"l":70.64,"n":30,"o":70.84,"t":"2026-09-23T20:45:00Z","v":1020,"vw":70.70196},{"c":70.062,"h":70.6,"l":70.062,"n":3,"o":70.6,"t":"2026-09-23T21:00:00Z","v":612,"vw":70.151667},{"c":71.3077,"h":71.3077,"l":71.3077,"n":3,"o":71.3077,"t":"2026-09-23T21:15:00Z","v":153,"vw":71.3077},{"c":71.132,"h":71.132,"l":71.132,"n":2,"o":71.132,"t":"2026-09-23T21:30:00Z","v":601,"vw":71.132},{"c":72.09,"h":72.62,"l":71.25,"n":20,"o":71.25,"t":"2026-09-23T22:00:00Z","v":1690,"vw":71.596012},{"c":71.89,"h":72.58,"l":71.89,"n":7,"o":72.5527,"t":"2026-09-23T22:15:00Z","v":1515,"vw":72.344064},{"c":71.74,"h":71.74,"l":71.74,"n":5,"o":71.74,"t":"2026-09-23T22:30:00Z","v":263,"vw":71.74},{"c":72.17,"h":72.18,"l":72.16,"n":9,"o":72.18,"t":"2026-09-23T22:45:00Z","v":13615,"vw":72.16978},{"c":71.52,"h":71.52,"l":71.52,"n":1,"o":71.52,"t":"2026-09-23T23:15:00Z","v":100,"vw":71.52},{"c":71.5,"h":71.5,"l":71.5,"n":2,"o":71.5,"t":"2026-09-23T23:45:00Z","v":395,"vw":71.5},{"c":71.82,"h":73,"l":71.6,"n":230,"o":71.75,"t":"2026-09-24T08:00:00Z","v":24282,"vw":72.145722},{"c":70.6621,"h":70.88,"l":70.66,"n":10,"o":70.7,"t":"2026-09-24T08:30:00Z","v":863,"vw":70.775055},{"c":70.82,"h":70.82,"l":69.67,"n":38,"o":70.59,"t":"2026-09-24T08:45:00Z","v":6376,"vw":70.140339},{"c":70.01,"h":70.78,"l":70.01,"n":11,"o":70.78,"t":"2026-09-24T09:00:00Z","v":975,"vw":70.392318},{"c":69.22,"h":69.55,"l":68.8,"n":17,"o":68.86,"t":"2026-09-24T09:30:00Z","v":3586,"vw":69.141592},{"c":69.53,"h":69.65,"l":69.4,"n":16,"o":69.4,"t":"2026-09-24T09:45:00Z","v":1344,"vw":69.464786},{"c":69.15,"h":69.15,"l":69.15,"n":10,"o":69.15,"t":"2026-09-24T10:00:00Z","v":807,"vw":69.15},{"c":69.29,"h":69.43,"l":69.28,"n":7,"o":69.43,"t":"2026-09-24T10:15:00Z","v":756,"vw":69.388262},{"c":69.77,"h":69.77,"l":69.0125,"n":10,"o":69.0125,"t":"2026-09-24T10:30:00Z","v":855,"vw":69.57876},{"c":69.64,"h":69.64,"l":69.59,"n":7,"o":69.59,"t":"2026-09-24T10:45:00Z","v":1514,"vw":69.624115},{"c":69.78,"h":69.8796,"l":69.6881,"n":14,"o":69.6881,"t":"2026-09-24T11:00:00Z","v":1038,"vw":69.794298},{"c":69.36,"h":69.36,"l":69.36,"n":3,"o":69.36,"t":"2026-09-24T11:30:00Z","v":813,"vw":69.36},{"c":69.49,"h":69.49,"l":69.3909,"n":4,"o":69.3909,"t":"2026-09-24T11:45:00Z","v":347,"vw":69.453053},{"c":69.7,"h":69.9238,"l":69.7,"n":9,"o":69.9238,"t":"2026-09-24T12:15:00Z","v":844,"vw":69.775933},{"c":69.69,"h":69.69,"l":69.48,"n":8,"o":69.4946,"t":"2026-09-24T12:30:00Z","v":1456,"vw":69.509645},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-24T12:45:00Z","v":100,"vw":70},{"c":70.7,"h":70.7,"l":70.59,"n":11,"o":70.59,"t":"2026-09-24T13:00:00Z","v":604,"vw":70.6208},{"c":71.16,"h":71.5294,"l":70.99,"n":37,"o":70.99,"t":"2026-09-24T13:15:00Z","v":3524,"vw":71.198029},{"c":71.57,"h":72.38,"l":71.23,"n":463,"o":71.27,"t":"2026-09-24T13:30:00Z","v":43690,"vw":71.636233},{"c":71.9,"h":71.9,"l":71.18,"n":210,"o":71.5,"t":"2026-09-24T13:45:00Z","v":20175,"vw":71.590187},{"c":71.835,"h":72.15,"l":71.66,"n":249,"o":71.8,"t":"2026-09-24T14:00:00Z","v":31614,"vw":71.872599},{"c":73.47,"h":73.65,"l":71.74,"n":538,"o":71.81,"t":"2026-09-24T14:15:00Z","v":55943,"vw":72.778842},{"c":73.035,"h":73.65,"l":72.81,"n":275,"o":73.255,"t":"2026-09-24T14:30:00Z","v":28281,"vw":73.366371},{"c":71.39,"h":72.91,"l":70.835,"n":466,"o":72.91,"t":"2026-09-24T14:45:00Z","v":47945,"vw":71.687396},{"c":71.66,"h":71.905,"l":71.21,"n":143,"o":71.33,"t":"2026-09-24T15:00:00Z","v":9373,"vw":71.567546},{"c":72.73,"h":72.99,"l":71.88,"n":226,"o":71.88,"t":"2026-09-24T15:15:00Z","v":30589,"vw":72.498941},{"c":73.28,"h":73.82,"l":72.64,"n":133,"o":72.64,"t":"2026-09-24T15:30:00Z","v":8681,"vw":73.196085},{"c":73.51,"h":73.62,"l":73.07,"n":145,"o":73.43,"t":"2026-09-24T15:45:00Z","v":18968,"vw":73.299037},{"c":73.67,"h":73.69,"l":73.13,"n":239,"o":73.58,"t":"2026-09-24T16:00:00Z","v":24649,"vw":73.310317},{"c":74.82,"h":75.04,"l":73.78,"n":454,"o":73.8,"t":"2026-09-24T16:15:00Z","v":45349,"vw":74.455344},{"c":75.045,"h":75.36,"l":74.3,"n":232,"o":74.79,"t":"2026-09-24T16:30:00Z","v":22436,"vw":74.948075},{"c":74.5,"h":74.94,"l":74.16,"n":189,"o":74.83,"t":"2026-09-24T16:45:00Z","v":26647,"vw":74.433687},{"c":74.61,"h":74.75,"l":74.35,"n":82,"o":74.5,"t":"2026-09-24T17:00:00Z","v":7815,"vw":74.496203},{"c":74.61,"h":74.7899,"l":74.14,"n":57,"o":74.585,"t":"2026-09-24T17:15:00Z","v":3525,"vw":74.479009},{"c":74.06,"h":74.81,"l":73.925,"n":121,"o":74.73,"t":"2026-09-24T17:30:00Z","v":33580,"vw":74.308929},{"c":74.03,"h":74.15,"l":73.73,"n":120,"o":73.96,"t":"2026-09-24T17:45:00Z","v":11945,"vw":73.886987},{"c":74.33,"h":74.5,"l":73.505,"n":115,"o":74.085,"t":"2026-09-24T18:00:00Z","v":11550,"vw":73.83538},{"c":74.75,"h":74.8799,"l":74.27,"n":87,"o":74.275,"t":"2026-09-24T18:15:00Z","v":11746,"vw":74.599005},{"c":74.475,"h":74.85,"l":74.2,"n":78,"o":74.75,"t":"2026-09-24T18:30:00Z","v":5772,"vw":74.527321},{"c":74.975,"h":75.14,"l":74.57,"n":86,"o":74.635,"t":"2026-09-24T18:45:00Z","v":10208,"vw":74.947817},{"c":75.1,"h":75.1,"l":74.64,"n":67,"o":74.9,"t":"2026-09-24T19:00:00Z","v":6276,"vw":74.791967},{"c":75.23,"h":75.285,"l":74.93,"n":142,"o":75.1,"t":"2026-09-24T19:15:00Z","v":11110,"vw":75.155835},{"c":74.905,"h":75.35,"l":74.7701,"n":163,"o":75.32,"t":"2026-09-24T19:30:00Z","v":11003,"vw":75.088199},{"c":74.55,"h":75.13,"l":74.36,"n":1085,"o":75.005,"t":"2026-09-24T19:45:00Z","v":109533,"vw":74.88611},{"c":74.45,"h":74.67,"l":74.45,"n":11,"o":74.67,"t":"2026-09-24T20:00:00Z","v":947,"vw":74.626713},{"c":74.12,"h":74.13,"l":74.12,"n":15,"o":74.13,"t":"2026-09-24T20:15:00Z","v":611,"vw":74.125862},{"c":74.31,"h":74.32,"l":74.05,"n":12,"o":74.17,"t":"2026-09-24T20:30:00Z","v":1207,"vw":74.209078},{"c":73.927,"h":74.33,"l":73.9108,"n":7,"o":74.33,"t":"2026-09-24T20:45:00Z","v":686,"vw":74.132044},{"c":74.07,"h":74.3,"l":73.8,"n":29,"o":74.3,"t":"2026-09-24T21:00:00Z","v":1621,"vw":73.950566},{"c":74.33,"h":74.33,"l":74.33,"n":11,"o":74.33,"t":"2026-09-24T21:15:00Z","v":630,"vw":74.33},{"c":74.71,"h":74.71,"l":74.71,"n":2,"o":74.71,"t":"2026-09-24T22:00:00Z","v":143,"vw":74.71},{"c":73.8,"h":73.85,"l":73.8,"n":5,"o":73.85,"t":"2026-09-24T22:15:00Z","v":514,"vw":73.830909},{"c":73.66,"h":73.66,"l":73.66,"n":1,"o":73.66,"t":"2026-09-24T22:30:00Z","v":137,"vw":73.66},{"c":73.7493,"h":73.7493,"l":73.7493,"n":1,"o":73.7493,"t":"2026-09-24T22:45:00Z","v":100,"vw":73.7493},{"c":74.21,"h":74.21,"l":74.08,"n":2,"o":74.08,"t":"2026-09-24T23:15:00Z","v":375,"vw":74.175333},{"c":74.7,"h":74.7,"l":74.7,"n":1,"o":74.7,"t":"2026-09-24T23:45:00Z","v":134,"vw":74.7},{"c":73.11,"h":74,"l":72.83,"n":267,"o":72.83,"t":"2026-09-25T08:00:00Z","v":5674,"vw":73.273398},{"c":74.6,"h":74.6,"l":73.91,"n":19,"o":73.91,"t":"2026-09-25T08:15:00Z","v":956,"vw":74.315517},{"c":74.56,"h":74.59,"l":74.56,"n":5,"o":74.59,"t":"2026-09-25T08:45:00Z","v":540,"vw":74.566},{"c":75.05,"h":75.05,"l":74.63,"n":24,"o":74.63,"t":"2026-09-25T09:00:00Z","v":2403,"vw":74.98913},{"c":75.37,"h":75.37,"l":74.75,"n":33,"o":74.75,"t":"2026-09-25T09:15:00Z","v":1755,"vw":74.964505},{"c":76,"h":76.72,"l":75.75,"n":67,"o":75.75,"t":"2026-09-25T09:30:00Z","v":5991,"vw":76.29889},{"c":75.81,"h":75.81,"l":75.81,"n":4,"o":75.81,"t":"2026-09-25T09:45:00Z","v":103,"vw":75.81},{"c":76.42,"h":76.42,"l":76.42,"n":8,"o":76.42,"t":"2026-09-25T10:15:00Z","v":131,"vw":76.42},{"c":76.6944,"h":76.7756,"l":76.6944,"n":13,"o":76.7756,"t":"2026-09-25T10:30:00Z","v":575,"vw":76.72605},{"c":77.28,"h":77.28,"l":76.88,"n":43,"o":76.88,"t":"2026-09-25T10:45:00Z","v":3708,"vw":77.136116},{"c":80.1809,"h":80.88,"l":77.02,"n":383,"o":77.02,"t":"2026-09-25T11:00:00Z","v":16018,"vw":79.032443},{"c":79.55,"h":80.62,"l":78.64,"n":175,"o":80.2335,"t":"2026-09-25T11:15:00Z","v":10556,"vw":79.743376},{"c":79.57,"h":80.3,"l":79.4,"n":73,"o":79.59,"t":"2026-09-25T11:30:00Z","v":3879,"vw":79.916197},{"c":79.35,"h":79.41,"l":79.2494,"n":52,"o":79.32,"t":"2026-09-25T11:45:00Z","v":2063,"vw":79.352973},{"c":78.2,"h":79.68,"l":78.0768,"n":120,"o":79.4,"t":"2026-09-25T12:00:00Z","v":3764,"vw":78.95594},{"c":78.59,"h":78.59,"l":76.68,"n":158,"o":77.5919,"t":"2026-09-25T12:15:00Z","v":6993,"vw":77.593066},{"c":79.23,"h":79.29,"l":78.5,"n":143,"o":78.59,"t":"2026-09-25T12:30:00Z","v":11043,"vw":79.04497},{"c":79.37,"h":79.37,"l":78.56,"n":38,"o":78.7,"t":"2026-09-25T12:45:00Z","v":1810,"vw":78.882916},{"c":79.09,"h":79.17,"l":78.6634,"n":24,"o":79.08,"t":"2026-09-25T13:00:00Z","v":1458,"vw":78.993299},{"c":78.19,"h":79.3,"l":78.01,"n":55,"o":79.3,"t":"2026-09-25T13:15:00Z","v":5102,"vw":78.694585},{"c":77.49,"h":78.22,"l":77.05,"n":539,"o":77.94,"t":"2026-09-25T13:30:00Z","v":31958,"vw":77.763928},{"c":77.5192,"h":77.9699,"l":76.4,"n":341,"o":77.44,"t":"2026-09-25T13:45:00Z","v":26223,"vw":76.910223},{"c":77.3901,"h":77.85,"l":75.985,"n":471,"o":77.63,"t":"2026-09-25T14:00:00Z","v":38125,"vw":76.957798},{"c":77.84,"h":78.48,"l":77,"n":396,"o":77.4999,"t":"2026-09-25T14:15:00Z","v":39720,"vw":77.758019},{"c":77.56,"h":78.67,"l":77.56,"n":293,"o":77.8,"t":"2026-09-25T14:30:00Z","v":29894,"vw":78.361858},{"c":78.615,"h":78.675,"l":77.47,"n":207,"o":77.75,"t":"2026-09-25T14:45:00Z","v":15805,"vw":77.966828},{"c":79.485,"h":79.59,"l":78.5,"n":283,"o":78.59,"t":"2026-09-25T15:00:00Z","v":23291,"vw":78.894559},{"c":78.5,"h":79.935,"l":78.5,"n":578,"o":79.7794,"t":"2026-09-25T15:15:00Z","v":82107,"vw":78.949416},{"c":77.42,"h":78.67,"l":77.2173,"n":352,"o":78.51,"t":"2026-09-25T15:30:00Z","v":40860,"vw":77.807538},{"c":78.315,"h":78.33,"l":76.9,"n":261,"o":77.42,"t":"2026-09-25T15:45:00Z","v":22670,"vw":77.420294},{"c":79.07,"h":79.345,"l":78.38,"n":299,"o":78.445,"t":"2026-09-25T16:00:00Z","v":31070,"vw":78.884071},{"c":79.76,"h":80.15,"l":79.25,"n":391,"o":79.25,"t":"2026-09-25T16:15:00Z","v":26676,"vw":79.708028},{"c":80.16,"h":80.49,"l":79.44,"n":355,"o":79.77,"t":"2026-09-25T16:30:00Z","v":20096,"vw":80.00042},{"c":79.25,"h":80.21,"l":79.135,"n":259,"o":80,"t":"2026-09-25T16:45:00Z","v":15732,"vw":79.742267},{"c":79.91,"h":80.24,"l":79.4,"n":242,"o":79.4,"t":"2026-09-25T17:00:00Z","v":21018,"vw":79.990716},{"c":78.665,"h":80.14,"l":78.665,"n":178,"o":79.97,"t":"2026-09-25T17:15:00Z","v":18258,"vw":79.31376},{"c":79.38,"h":79.73,"l":78.52,"n":282,"o":78.59,"t":"2026-09-25T17:30:00Z","v":22814,"vw":79.110408},{"c":79.5,"h":79.5,"l":78.99,"n":137,"o":79.45,"t":"2026-09-25T17:45:00Z","v":8630,"vw":79.241458},{"c":80.77,"h":80.89,"l":79.43,"n":254,"o":79.435,"t":"2026-09-25T18:00:00Z","v":18390,"vw":80.187739},{"c":80.49,"h":81.6,"l":80.345,"n":457,"o":80.7313,"t":"2026-09-25T18:15:00Z","v":33661,"vw":81.069055},{"c":80.95,"h":81.22,"l":80.525,"n":196,"o":80.61,"t":"2026-09-25T18:30:00Z","v":16184,"vw":80.871255},{"c":80.72,"h":81.13,"l":80.63,"n":150,"o":81.08,"t":"2026-09-25T18:45:00Z","v":8260,"vw":80.835908},{"c":80.94,"h":80.99,"l":80.43,"n":225,"o":80.7,"t":"2026-09-25T19:00:00Z","v":19066,"vw":80.702488},{"c":80.46,"h":80.98,"l":80.385,"n":131,"o":80.92,"t":"2026-09-25T19:15:00Z","v":12637,"vw":80.693721},{"c":80.3298,"h":80.76,"l":80.2,"n":177,"o":80.535,"t":"2026-09-25T19:30:00Z","v":12264,"vw":80.436941},{"c":80.5,"h":80.8489,"l":80.2,"n":435,"o":80.34,"t":"2026-09-25T19:45:00Z","v":42523,"vw":80.522039},{"c":80.1563,"h":80.63,"l":80.1563,"n":71,"o":80.62,"t":"2026-09-25T20:00:00Z","v":3913,"vw":80.48822},{"c":80.61,"h":80.61,"l":80.34,"n":8,"o":80.34,"t":"2026-09-25T20:15:00Z","v":363,"vw":80.475},{"c":81.492,"h":81.5,"l":81.01,"n":29,"o":81.01,"t":"2026-09-25T20:30:00Z","v":3113,"vw":81.365917},{"c":80.8185,"h":81.15,"l":80.8185,"n":19,"o":81.15,"t":"2026-09-25T20:45:00Z","v":356,"vw":80.929},{"c":79.7,"h":80.26,"l":79.57,"n":51,"o":80.15,"t":"2026-09-25T21:00:00Z","v":4521,"vw":79.932276},{"c":79.5701,"h":79.58,"l":79.5701,"n":8,"o":79.58,"t":"2026-09-25T21:15:00Z","v":646,"vw":79.573514},{"c":81.2,"h":81.2,"l":80.69,"n":51,"o":80.73,"t":"2026-09-25T22:15:00Z","v":2174,"vw":80.897989},{"c":81,"h":81.1,"l":81,"n":21,"o":81.1,"t":"2026-09-25T22:45:00Z","v":772,"vw":81.041606},{"c":80.95,"h":80.95,"l":80.82,"n":4,"o":80.82,"t":"2026-09-25T23:00:00Z","v":518,"vw":80.899108},{"c":80.67,"h":80.75,"l":80.65,"n":15,"o":80.75,"t":"2026-09-25T23:15:00Z","v":662,"vw":80.697731},{"c":80.86,"h":80.8678,"l":80.55,"n":5,"o":80.55,"t":"2026-09-25T23:45:00Z","v":686,"vw":80.770437},{"c":75.5,"h":77.9,"l":75.13,"n":870,"o":76,"t":"2026-09-28T08:00:00Z","v":18235,"vw":77.011715},{"c":75.6,"h":75.625,"l":75.45,"n":19,"o":75.625,"t":"2026-09-28T08:15:00Z","v":1023,"vw":75.522222},{"c":75.55,"h":75.6,"l":75.55,"n":16,"o":75.58,"t":"2026-09-28T08:30:00Z","v":856,"vw":75.571831},{"c":75.74,"h":75.74,"l":75.5,"n":13,"o":75.68,"t":"2026-09-28T08:45:00Z","v":1603,"vw":75.674118},{"c":75.43,"h":75.74,"l":74.89,"n":89,"o":75.74,"t":"2026-09-28T09:00:00Z","v":2523,"vw":75.209586},{"c":75.89,"h":76.08,"l":75.89,"n":13,"o":76.06,"t":"2026-09-28T09:15:00Z","v":4747,"vw":76.033148},{"c":74.95,"h":74.95,"l":74.8497,"n":12,"o":74.8497,"t":"2026-09-28T09:30:00Z","v":391,"vw":74.904436},{"c":74.75,"h":75,"l":74.75,"n":23,"o":74.94,"t":"2026-09-28T09:45:00Z","v":2407,"vw":74.949387},{"c":75.1,"h":75.25,"l":75.1,"n":8,"o":75.25,"t":"2026-09-28T10:00:00Z","v":1600,"vw":75.187063},{"c":75.49,"h":75.52,"l":75.29,"n":8,"o":75.41,"t":"2026-09-28T10:15:00Z","v":3178,"vw":75.464755},{"c":76.01,"h":76.01,"l":75.86,"n":20,"o":75.86,"t":"2026-09-28T10:30:00Z","v":3027,"vw":75.880836},{"c":75.9,"h":76.02,"l":75.87,"n":36,"o":75.87,"t":"2026-09-28T10:45:00Z","v":2172,"vw":75.928949},{"c":75.894,"h":76.127,"l":75.894,"n":34,"o":76,"t":"2026-09-28T11:00:00Z","v":2954,"vw":76.032436},{"c":76.13,"h":76.14,"l":75.81,"n":33,"o":75.81,"t":"2026-09-28T11:15:00Z","v":2814,"vw":76.010673},{"c":76.08,"h":76.2963,"l":76.05,"n":18,"o":76.05,"t":"2026-09-28T11:30:00Z","v":3470,"vw":76.186036},{"c":75.9,"h":75.9,"l":75.9,"n":3,"o":75.9,"t":"2026-09-28T11:45:00Z","v":111,"vw":75.9},{"c":77,"h":77.66,"l":76.28,"n":113,"o":76.28,"t":"2026-09-28T12:00:00Z","v":11739,"vw":77.155022},{"c":77.2517,"h":77.3798,"l":77,"n":49,"o":77.0103,"t":"2026-09-28T12:15:00Z","v":4206,"vw":77.180028},{"c":77.26,"h":77.44,"l":77.065,"n":35,"o":77.1,"t":"2026-09-28T12:30:00Z","v":2802,"vw":77.263149},{"c":77.99,"h":78.0998,"l":77.49,"n":45,"o":77.56,"t":"2026-09-28T12:45:00Z","v":4928,"vw":77.873911},{"c":77,"h":77.9,"l":77,"n":37,"o":77.9,"t":"2026-09-28T13:00:00Z","v":1765,"vw":77.508762},{"c":77.83,"h":77.83,"l":77.18,"n":185,"o":77.43,"t":"2026-09-28T13:15:00Z","v":11527,"vw":77.585436},{"c":77.89,"h":78.41,"l":77.195,"n":517,"o":77.86,"t":"2026-09-28T13:30:00Z","v":51365,"vw":77.883729},{"c":77.73,"h":78.33,"l":77.2697,"n":306,"o":77.98,"t":"2026-09-28T13:45:00Z","v":23105,"vw":77.696582},{"c":76.97,"h":77.6,"l":76.95,"n":236,"o":77.6,"t":"2026-09-28T14:00:00Z","v":29143,"vw":77.253456},{"c":75.99,"h":77.13,"l":75.57,"n":223,"o":76.9816,"t":"2026-09-28T14:15:00Z","v":13302,"vw":76.478445},{"c":75.51,"h":76.63,"l":75.12,"n":227,"o":76.1241,"t":"2026-09-28T14:30:00Z","v":20375,"vw":75.652556},{"c":75,"h":75.79,"l":74.42,"n":411,"o":75.555,"t":"2026-09-28T14:45:00Z","v":41804,"vw":74.955712},{"c":75.05,"h":76.1,"l":74.95,"n":228,"o":75.29,"t":"2026-09-28T15:00:00Z","v":14066,"vw":75.670245},{"c":75.6,"h":75.675,"l":74.52,"n":149,"o":75.05,"t":"2026-09-28T15:15:00Z","v":8423,"vw":75.202686},{"c":75.75,"h":76.065,"l":75.41,"n":129,"o":75.41,"t":"2026-09-28T15:30:00Z","v":10006,"vw":75.793954},{"c":76.15,"h":76.2599,"l":75.7,"n":65,"o":76,"t":"2026-09-28T15:45:00Z","v":6923,"vw":75.91811},{"c":76.305,"h":76.305,"l":75.53,"n":62,"o":76.13,"t":"2026-09-28T16:00:00Z","v":4466,"vw":75.926997},{"c":78.06,"h":78.25,"l":76.09,"n":290,"o":76.09,"t":"2026-09-28T16:15:00Z","v":22082,"vw":77.47353},{"c":76.77,"h":78.0315,"l":76.759,"n":148,"o":77.92,"t":"2026-09-28T16:30:00Z","v":13638,"vw":77.447624},{"c":76.76,"h":76.9,"l":76.45,"n":37,"o":76.71,"t":"2026-09-28T16:45:00Z","v":2158,"vw":76.721698},{"c":78.48,"h":78.48,"l":75.91,"n":198,"o":76.69,"t":"2026-09-28T17:00:00Z","v":17148,"vw":77.195077},{"c":77.3386,"h":78.6,"l":77.3386,"n":123,"o":78.33,"t":"2026-09-28T17:15:00Z","v":8326,"vw":77.955913},{"c":77.59,"h":77.84,"l":77.33,"n":67,"o":77.77,"t":"2026-09-28T17:30:00Z","v":4312,"vw":77.555086},{"c":77.58,"h":77.58,"l":77.21,"n":37,"o":77.37,"t":"2026-09-28T17:45:00Z","v":1352,"vw":77.350301},{"c":77.66,"h":77.67,"l":77.2265,"n":63,"o":77.23,"t":"2026-09-28T18:00:00Z","v":5307,"vw":77.532409},{"c":77.43,"h":77.74,"l":77.36,"n":48,"o":77.63,"t":"2026-09-28T18:15:00Z","v":6830,"vw":77.552411},{"c":77.32,"h":77.47,"l":76.99,"n":66,"o":77.43,"t":"2026-09-28T18:30:00Z","v":5229,"vw":77.141475},{"c":77.74,"h":77.97,"l":77.34,"n":90,"o":77.51,"t":"2026-09-28T18:45:00Z","v":8991,"vw":77.722502},{"c":76.85,"h":77.4165,"l":76.53,"n":93,"o":77.35,"t":"2026-09-28T19:00:00Z","v":13315,"vw":76.706889},{"c":76.29,"h":76.71,"l":76.29,"n":44,"o":76.71,"t":"2026-09-28T19:15:00Z","v":2528,"vw":76.513515},{"c":75.5858,"h":76.28,"l":75.3,"n":159,"o":76.27,"t":"2026-09-28T19:30:00Z","v":13641,"vw":75.643994},{"c":75.68,"h":75.94,"l":75.471,"n":343,"o":75.756,"t":"2026-09-28T19:45:00Z","v":36360,"vw":75.609284},{"c":76.54,"h":76.57,"l":75.33,"n":40,"o":75.68,"t":"2026-09-28T20:00:00Z","v":5631,"vw":76.042065},{"c":76.2649,"h":76.27,"l":76.15,"n":42,"o":76.17,"t":"2026-09-28T20:15:00Z","v":2002,"vw":76.238005},{"c":76.33,"h":76.33,"l":76.03,"n":13,"o":76.26,"t":"2026-09-28T20:30:00Z","v":2363,"vw":76.245843},{"c":75.51,"h":75.51,"l":75.51,"n":4,"o":75.51,"t":"2026-09-28T20:45:00Z","v":231,"vw":75.51},{"c":76.63,"h":76.63,"l":76.33,"n":53,"o":76.5272,"t":"2026-09-28T21:00:00Z","v":4195,"vw":76.405042},{"c":75.87,"h":76.15,"l":75.87,"n":41,"o":76.15,"t":"2026-09-28T21:15:00Z","v":4016,"vw":76.070809},{"c":75.0729,"h":75.5,"l":75.0729,"n":4,"o":75.5,"t":"2026-09-28T21:30:00Z","v":453,"vw":75.167811},{"c":75,"h":75.02,"l":75,"n":18,"o":75.01,"t":"2026-09-28T21:45:00Z","v":579,"vw":75.01},{"c":74.478,"h":74.77,"l":74.42,"n":51,"o":74.77,"t":"2026-09-28T22:00:00Z","v":2428,"vw":74.48064},{"c":74.5995,"h":74.96,"l":74.5995,"n":5,"o":74.96,"t":"2026-09-28T22:15:00Z","v":680,"vw":74.755943},{"c":75.15,"h":75.15,"l":74.62,"n":4,"o":74.62,"t":"2026-09-28T22:30:00Z","v":717,"vw":74.727825},{"c":75.89,"h":75.89,"l":75.79,"n":40,"o":75.79,"t":"2026-09-28T22:45:00Z","v":2032,"vw":75.882795},{"c":76.33,"h":76.33,"l":76.33,"n":7,"o":76.33,"t":"2026-09-28T23:15:00Z","v":462,"vw":76.33},{"c":76.81,"h":76.81,"l":76.383,"n":2,"o":76.383,"t":"2026-09-28T23:30:00Z","v":200,"vw":76.5965},{"c":76,"h":76.52,"l":76,"n":4,"o":76.42,"t":"2026-09-28T23:45:00Z","v":970,"vw":76.242433},{"c":77,"h":77.4699,"l":74.99,"n":360,"o":77.4699,"t":"2026-09-29T08:00:00Z","v":6496,"vw":76.961975},{"c":77.44,"h":77.74,"l":77.13,"n":73,"o":77.13,"t":"2026-09-29T08:15:00Z","v":8625,"vw":77.32559},{"c":76.53,"h":76.97,"l":76.48,"n":8,"o":76.97,"t":"2026-09-29T08:30:00Z","v":1253,"vw":76.8925},{"c":76.5,"h":76.61,"l":76.5,"n":8,"o":76.61,"t":"2026-09-29T08:45:00Z","v":1680,"vw":76.594474},{"c":76.38,"h":76.38,"l":76.38,"n":2,"o":76.38,"t":"2026-09-29T09:00:00Z","v":131,"vw":76.38},{"c":76.85,"h":76.85,"l":76.45,"n":4,"o":76.45,"t":"2026-09-29T09:15:00Z","v":570,"vw":76.641741},{"c":77.78,"h":77.84,"l":77.58,"n":19,"o":77.58,"t":"2026-09-29T09:45:00Z","v":2319,"vw":77.756188},{"c":77.65,"h":77.67,"l":77.59,"n":21,"o":77.67,"t":"2026-09-29T10:00:00Z","v":2045,"vw":77.626818},{"c":77.15,"h":77.58,"l":77.15,"n":7,"o":77.58,"t":"2026-09-29T10:15:00Z","v":1018,"vw":77.302463},{"c":77.18,"h":77.2,"l":77,"n":17,"o":77,"t":"2026-09-29T10:45:00Z","v":1945,"vw":77.068951},{"c":77.19,"h":77.19,"l":76.95,"n":7,"o":77.1,"t":"2026-09-29T11:00:00Z","v":1670,"vw":77.067115},{"c":76.94,"h":77.02,"l":76.94,"n":4,"o":77.02,"t":"2026-09-29T11:15:00Z","v":550,"vw":77.004},{"c":77.44,"h":77.61,"l":77.36,"n":22,"o":77.61,"t":"2026-09-29T11:30:00Z","v":3781,"vw":77.503836},{"c":78.19,"h":78.36,"l":77.75,"n":77,"o":77.8,"t":"2026-09-29T11:45:00Z","v":5074,"vw":78.01909},{"c":77.92,"h":78.01,"l":77.92,"n":35,"o":78.01,"t":"2026-09-29T12:00:00Z","v":2654,"vw":77.979534},{"c":77.85,"h":78.35,"l":77.8499,"n":26,"o":77.8499,"t":"2026-09-29T12:15:00Z","v":945,"vw":78.18966},{"c":78.71,"h":78.99,"l":78.06,"n":29,"o":78.06,"t":"2026-09-29T12:30:00Z","v":4946,"vw":78.44333},{"c":78.68,"h":78.68,"l":78.62,"n":16,"o":78.62,"t":"2026-09-29T12:45:00Z","v":1337,"vw":78.642706},{"c":79.07,"h":79.28,"l":78.81,"n":55,"o":78.81,"t":"2026-09-29T13:00:00Z","v":3929,"vw":78.982741},{"c":79.45,"h":79.45,"l":79.2,"n":49,"o":79.2,"t":"2026-09-29T13:15:00Z","v":5704,"vw":79.360032},{"c":79.28,"h":79.42,"l":78.68,"n":506,"o":79.35,"t":"2026-09-29T13:30:00Z","v":34933,"vw":79.027677},{"c":78.95,"h":79.81,"l":78.95,"n":373,"o":79.2914,"t":"2026-09-29T13:45:00Z","v":23227,"vw":79.357663},{"c":78.35,"h":79.37,"l":78.14,"n":293,"o":79.18,"t":"2026-09-29T14:00:00Z","v":20995,"vw":78.520386},{"c":78.4751,"h":79.03,"l":78.09,"n":198,"o":78.23,"t":"2026-09-29T14:15:00Z","v":17822,"vw":78.591453},{"c":78.627,"h":78.89,"l":78.28,"n":173,"o":78.37,"t":"2026-09-29T14:30:00Z","v":14621,"vw":78.585368},{"c":78.085,"h":78.87,"l":77.98,"n":136,"o":78.8,"t":"2026-09-29T14:45:00Z","v":9148,"vw":78.383789},{"c":76.94,"h":78.0249,"l":76.6332,"n":430,"o":77.94,"t":"2026-09-29T15:00:00Z","v":47783,"vw":77.391132},{"c":75.45,"h":76.98,"l":75.0586,"n":312,"o":76.85,"t":"2026-09-29T15:15:00Z","v":31266,"vw":76.04974},{"c":75.76,"h":76.06,"l":75.51,"n":190,"o":75.51,"t":"2026-09-29T15:30:00Z","v":48263,"vw":75.756584},{"c":75.3057,"h":76.11,"l":75.11,"n":142,"o":75.89,"t":"2026-09-29T15:45:00Z","v":8548,"vw":75.68282},{"c":75.48,"h":75.605,"l":75.19,"n":72,"o":75.37,"t":"2026-09-29T16:00:00Z","v":5303,"vw":75.418846},{"c":75.88,"h":75.915,"l":75.445,"n":47,"o":75.445,"t":"2026-09-29T16:15:00Z","v":4177,"vw":75.695573},{"c":75.12,"h":75.99,"l":75.12,"n":73,"o":75.76,"t":"2026-09-29T16:30:00Z","v":6284,"vw":75.600536},{"c":74.925,"h":75.19,"l":74.57,"n":91,"o":74.94,"t":"2026-09-29T16:45:00Z","v":8086,"vw":74.851512},{"c":75.28,"h":75.6169,"l":75.11,"n":49,"o":75.11,"t":"2026-09-29T17:00:00Z","v":4245,"vw":75.456685},{"c":75.01,"h":75.25,"l":74.82,"n":39,"o":75.01,"t":"2026-09-29T17:15:00Z","v":5822,"vw":75.037207},{"c":75.035,"h":75.1766,"l":74.885,"n":30,"o":75.1766,"t":"2026-09-29T17:30:00Z","v":2302,"vw":75.011812},{"c":74.66,"h":75.005,"l":74.315,"n":145,"o":75,"t":"2026-09-29T17:45:00Z","v":7815,"vw":74.498179},{"c":75.71,"h":75.71,"l":74.8,"n":92,"o":74.8,"t":"2026-09-29T18:00:00Z","v":9635,"vw":75.452187},{"c":76.0599,"h":76.142,"l":75.6933,"n":101,"o":75.7575,"t":"2026-09-29T18:15:00Z","v":8440,"vw":75.941303},{"c":76.7,"h":76.725,"l":76.06,"n":131,"o":76.08,"t":"2026-09-29T18:30:00Z","v":16486,"vw":76.322115},{"c":76.6,"h":76.66,"l":76.49,"n":46,"o":76.55,"t":"2026-09-29T18:45:00Z","v":3260,"vw":76.591969},{"c":76.84,"h":77.03,"l":76.615,"n":41,"o":76.615,"t":"2026-09-29T19:00:00Z","v":3095,"vw":76.859341},{"c":76.72,"h":76.9,"l":76.66,"n":101,"o":76.86,"t":"2026-09-29T19:15:00Z","v":5455,"vw":76.758523},{"c":76.0804,"h":76.8675,"l":76.0804,"n":173,"o":76.58,"t":"2026-09-29T19:30:00Z","v":12136,"vw":76.51071},{"c":76.18,"h":76.235,"l":75.86,"n":186,"o":76.05,"t":"2026-09-29T19:45:00Z","v":15322,"vw":76.060305},{"c":76.125,"h":76.4,"l":76.0753,"n":12,"o":76.13,"t":"2026-09-29T20:00:00Z","v":2404,"vw":76.161245},{"c":76.49,"h":76.49,"l":76.49,"n":7,"o":76.49,"t":"2026-09-29T20:15:00Z","v":300,"vw":76.49},{"c":76.59,"h":76.59,"l":76.59,"n":3,"o":76.59,"t":"2026-09-29T20:45:00Z","v":258,"vw":76.59},{"c":76.19,"h":76.2,"l":76.14,"n":35,"o":76.2,"t":"2026-09-29T21:00:00Z","v":5064,"vw":76.171408},{"c":75.96,"h":75.96,"l":75.96,"n":5,"o":75.96,"t":"2026-09-29T21:15:00Z","v":203,"vw":75.96},{"c":75.96,"h":75.96,"l":75.96,"n":2,"o":75.96,"t":"2026-09-29T21:30:00Z","v":211,"vw":75.96},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-09-29T21:45:00Z","v":563,"vw":76},{"c":77,"h":77,"l":76.5,"n":22,"o":76.59,"t":"2026-09-29T22:00:00Z","v":3072,"vw":76.737294},{"c":76.67,"h":76.68,"l":76.67,"n":4,"o":76.68,"t":"2026-09-29T22:15:00Z","v":1402,"vw":76.675},{"c":76.25,"h":76.25,"l":76.13,"n":9,"o":76.13,"t":"2026-09-29T22:30:00Z","v":5401,"vw":76.183333},{"c":76.14,"h":76.14,"l":76.13,"n":8,"o":76.13,"t":"2026-09-29T22:45:00Z","v":4653,"vw":76.131173},{"c":77.1287,"h":77.1287,"l":76.63,"n":8,"o":76.63,"t":"2026-09-29T23:00:00Z","v":3926,"vw":76.898099},{"c":77.1275,"h":77.1275,"l":77.1275,"n":2,"o":77.1275,"t":"2026-09-29T23:15:00Z","v":318,"vw":77.1275},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-09-29T23:30:00Z","v":110,"vw":76.5},{"c":76.75,"h":76.75,"l":76.617,"n":4,"o":76.617,"t":"2026-09-29T23:45:00Z","v":250,"vw":76.6835},{"c":77.04,"h":77.2,"l":75.51,"n":268,"o":75.94,"t":"2026-09-30T08:00:00Z","v":6185,"vw":76.217115},{"c":75.94,"h":75.94,"l":75.9,"n":41,"o":75.9,"t":"2026-09-30T09:15:00Z","v":1147,"vw":75.931285},{"c":76.49,"h":77,"l":76.49,"n":7,"o":77,"t":"2026-09-30T09:30:00Z","v":3247,"vw":76.96482},{"c":76.77,"h":76.8,"l":76.76,"n":7,"o":76.76,"t":"2026-09-30T09:45:00Z","v":3000,"vw":76.789595},{"c":77.4,"h":77.4,"l":77.4,"n":6,"o":77.4,"t":"2026-09-30T10:30:00Z","v":713,"vw":77.4},{"c":77.52,"h":77.52,"l":77.52,"n":8,"o":77.52,"t":"2026-09-30T10:45:00Z","v":2537,"vw":77.52},{"c":76.71,"h":77.5,"l":76.7,"n":11,"o":77.5,"t":"2026-09-30T11:00:00Z","v":827,"vw":76.915416},{"c":77.08,"h":77.08,"l":77.08,"n":6,"o":77.08,"t":"2026-09-30T11:30:00Z","v":200,"vw":77.08},{"c":77.14,"h":77.14,"l":77.14,"n":3,"o":77.14,"t":"2026-09-30T12:15:00Z","v":188,"vw":77.14},{"c":79.6,"h":80.06,"l":78,"n":206,"o":78,"t":"2026-09-30T12:30:00Z","v":17902,"vw":79.347518},{"c":80.21,"h":81.01,"l":79.41,"n":201,"o":79.88,"t":"2026-09-30T12:45:00Z","v":14681,"vw":80.610645},{"c":81.1,"h":81.21,"l":79.85,"n":155,"o":80.2063,"t":"2026-09-30T13:00:00Z","v":11620,"vw":80.662079},{"c":80.68,"h":81,"l":80.49,"n":117,"o":80.95,"t":"2026-09-30T13:15:00Z","v":8013,"vw":80.786534},{"c":79.2683,"h":81.33,"l":77.7406,"n":628,"o":80.68,"t":"2026-09-30T13:30:00Z","v":67839,"vw":79.297216},{"c":79.02,"h":79.36,"l":78.65,"n":208,"o":78.9026,"t":"2026-09-30T13:45:00Z","v":13434,"vw":78.933009},{"c":78.7,"h":79.31,"l":78.13,"n":213,"o":78.93,"t":"2026-09-30T14:00:00Z","v":19185,"vw":78.738691},{"c":76.24,"h":78.265,"l":75.86,"n":611,"o":78.26,"t":"2026-09-30T14:15:00Z","v":45289,"vw":76.763969},{"c":76.24,"h":76.49,"l":75.54,"n":273,"o":76.275,"t":"2026-09-30T14:30:00Z","v":26007,"vw":76.043241},{"c":76.2,"h":76.58,"l":76.0449,"n":101,"o":76.0449,"t":"2026-09-30T14:45:00Z","v":7833,"vw":76.311431},{"c":76.02,"h":76.395,"l":76.02,"n":98,"o":76.07,"t":"2026-09-30T15:00:00Z","v":7637,"vw":76.268375},{"c":75.35,"h":76.1,"l":75.15,"n":202,"o":76.1,"t":"2026-09-30T15:15:00Z","v":21885,"vw":75.344598},{"c":76.25,"h":76.49,"l":75.84,"n":92,"o":75.84,"t":"2026-09-30T15:30:00Z","v":9930,"vw":76.27531},{"c":76.72,"h":77.039,"l":76.3,"n":74,"o":76.3,"t":"2026-09-30T15:45:00Z","v":14208,"vw":76.711781},{"c":77.26,"h":77.27,"l":76.5993,"n":73,"o":76.72,"t":"2026-09-30T16:00:00Z","v":7721,"vw":77.042248},{"c":77.25,"h":77.51,"l":77.18,"n":55,"o":77.26,"t":"2026-09-30T16:15:00Z","v":6380,"vw":77.360752},{"c":77.81,"h":77.87,"l":77.1,"n":50,"o":77.25,"t":"2026-09-30T16:30:00Z","v":3857,"vw":77.343954},{"c":78.05,"h":78.105,"l":77.67,"n":108,"o":77.82,"t":"2026-09-30T16:45:00Z","v":10877,"vw":77.981895},{"c":77.975,"h":78.26,"l":77.8803,"n":96,"o":78.035,"t":"2026-09-30T17:00:00Z","v":9378,"vw":78.012238},{"c":77.1321,"h":77.84,"l":76.895,"n":74,"o":77.84,"t":"2026-09-30T17:15:00Z","v":9782,"vw":77.358915},{"c":76.4,"h":77.22,"l":76.34,"n":38,"o":77.22,"t":"2026-09-30T17:30:00Z","v":4089,"vw":76.549622},{"c":76.47,"h":76.8,"l":76.3,"n":50,"o":76.52,"t":"2026-09-30T17:45:00Z","v":6531,"vw":76.610387},{"c":76.24,"h":76.495,"l":76.05,"n":20,"o":76.495,"t":"2026-09-30T18:00:00Z","v":3042,"vw":76.314856},{"c":76,"h":76.24,"l":75.83,"n":86,"o":76.12,"t":"2026-09-30T18:15:00Z","v":7572,"vw":76.117022},{"c":75.59,"h":76.045,"l":75.55,"n":62,"o":75.975,"t":"2026-09-30T18:30:00Z","v":5537,"vw":75.768949},{"c":75.96,"h":75.96,"l":75.3244,"n":69,"o":75.5,"t":"2026-09-30T18:45:00Z","v":5488,"vw":75.691379},{"c":75.24,"h":75.93,"l":75.1,"n":87,"o":75.88,"t":"2026-09-30T19:00:00Z","v":6789,"vw":75.502692},{"c":74.75,"h":75.225,"l":74.27,"n":256,"o":75.15,"t":"2026-09-30T19:15:00Z","v":22131,"vw":74.665547},{"c":74.855,"h":75.17,"l":74.7001,"n":98,"o":74.7001,"t":"2026-09-30T19:30:00Z","v":6420,"vw":74.928288},{"c":74.06,"h":74.87,"l":73.755,"n":427,"o":74.87,"t":"2026-09-30T19:45:00Z","v":33408,"vw":74.242846},{"c":74.4031,"h":74.47,"l":73.96,"n":117,"o":73.96,"t":"2026-09-30T20:00:00Z","v":4843,"vw":74.302742},{"c":75.06,"h":75.06,"l":74.4,"n":16,"o":74.53,"t":"2026-09-30T20:15:00Z","v":952,"vw":74.705339},{"c":75.06,"h":75.06,"l":75.06,"n":10,"o":75.06,"t":"2026-09-30T20:30:00Z","v":384,"vw":75.06},{"c":74.8642,"h":75.02,"l":74.66,"n":32,"o":75.02,"t":"2026-09-30T20:45:00Z","v":1170,"vw":74.785063},{"c":75.08,"h":75.44,"l":75.02,"n":25,"o":75.02,"t":"2026-09-30T21:00:00Z","v":925,"vw":75.223362},{"c":75.6,"h":75.6,"l":74.1569,"n":23,"o":75.28,"t":"2026-09-30T21:15:00Z","v":10459,"vw":75.527251},{"c":75.9,"h":76.0983,"l":75.6,"n":4,"o":76.0983,"t":"2026-09-30T21:30:00Z","v":602,"vw":75.83305},{"c":74.62,"h":74.62,"l":74.62,"n":3,"o":74.62,"t":"2026-09-30T21:45:00Z","v":200,"vw":74.62},{"c":74.69,"h":74.69,"l":74.69,"n":3,"o":74.69,"t":"2026-09-30T22:00:00Z","v":152,"vw":74.69},{"c":75.5,"h":75.5,"l":75,"n":13,"o":75.11,"t":"2026-09-30T22:15:00Z","v":6710,"vw":75.114179},{"c":75.55,"h":75.6738,"l":75.2,"n":11,"o":75.2,"t":"2026-09-30T22:30:00Z","v":1613,"vw":75.321459},{"c":75.35,"h":75.35,"l":75.35,"n":4,"o":75.35,"t":"2026-09-30T22:45:00Z","v":135,"vw":75.35},{"c":75.23,"h":75.23,"l":75.03,"n":4,"o":75.03,"t":"2026-09-30T23:00:00Z","v":225,"vw":75.13},{"c":75.01,"h":75.01,"l":75.01,"n":2,"o":75.01,"t":"2026-09-30T23:15:00Z","v":3064,"vw":75.01},{"c":75.2,"h":75.2,"l":75.01,"n":4,"o":75.01,"t":"2026-09-30T23:30:00Z","v":485,"vw":75.105},{"c":75,"h":75,"l":75,"n":3,"o":75,"t":"2026-09-30T23:45:00Z","v":400,"vw":75},{"c":75.97,"h":77,"l":74.08,"n":565,"o":74.09,"t":"2026-10-01T08:00:00Z","v":24913,"vw":76.205071},{"c":74.58,"h":74.58,"l":74.37,"n":12,"o":74.37,"t":"2026-10-01T08:15:00Z","v":446,"vw":74.44},{"c":74.97,"h":74.97,"l":74.68,"n":23,"o":74.76,"t":"2026-10-01T08:30:00Z","v":1810,"vw":74.78596},{"c":74.4,"h":74.75,"l":74.31,"n":23,"o":74.51,"t":"2026-10-01T08:45:00Z","v":5004,"vw":74.59019},{"c":74.8,"h":74.8,"l":74.8,"n":3,"o":74.8,"t":"2026-10-01T09:00:00Z","v":244,"vw":74.8},{"c":75,"h":75,"l":74.7,"n":16,"o":74.9,"t":"2026-10-01T09:15:00Z","v":3031,"vw":74.865332},{"c":75.1,"h":75.45,"l":75,"n":15,"o":75.41,"t":"2026-10-01T09:30:00Z","v":2374,"vw":75.146932},{"c":74.73,"h":75,"l":74.73,"n":8,"o":75,"t":"2026-10-01T09:45:00Z","v":953,"vw":74.894849},{"c":73.8,"h":74.3,"l":73.8,"n":53,"o":74.3,"t":"2026-10-01T10:00:00Z","v":1015,"vw":74.184922},{"c":73.9547,"h":73.9547,"l":73.9547,"n":4,"o":73.9547,"t":"2026-10-01T10:15:00Z","v":205,"vw":73.9547},{"c":74.5,"h":74.5,"l":74.5,"n":5,"o":74.5,"t":"2026-10-01T10:30:00Z","v":1000,"vw":74.5},{"c":75.17,"h":76.8883,"l":75.17,"n":2,"o":76.8883,"t":"2026-10-01T10:45:00Z","v":200,"vw":76.02915},{"c":74.64,"h":74.98,"l":74.62,"n":10,"o":74.98,"t":"2026-10-01T11:15:00Z","v":725,"vw":74.71384},{"c":75.03,"h":75.03,"l":74.5,"n":27,"o":74.64,"t":"2026-10-01T11:30:00Z","v":3912,"vw":74.920353},{"c":75.05,"h":75.24,"l":74.99,"n":7,"o":75.24,"t":"2026-10-01T11:45:00Z","v":1872,"vw":75.125316},{"c":74.81,"h":75.04,"l":74.81,"n":14,"o":75.04,"t":"2026-10-01T12:00:00Z","v":1951,"vw":74.918947},{"c":74.78,"h":74.78,"l":74.4631,"n":7,"o":74.4631,"t":"2026-10-01T12:15:00Z","v":1317,"vw":74.532102},{"c":74.6,"h":74.743,"l":74.6,"n":14,"o":74.67,"t":"2026-10-01T12:30:00Z","v":1257,"vw":74.6763},{"c":74.24,"h":74.4,"l":74.191,"n":7,"o":74.4,"t":"2026-10-01T12:45:00Z","v":595,"vw":74.295897},{"c":73.5683,"h":74,"l":73.4961,"n":92,"o":74,"t":"2026-10-01T13:00:00Z","v":5975,"vw":73.784102},{"c":73.74,"h":74.0187,"l":73.37,"n":60,"o":73.62,"t":"2026-10-01T13:15:00Z","v":2538,"vw":73.720375},{"c":74.79,"h":74.83,"l":73.68,"n":269,"o":73.68,"t":"2026-10-01T13:30:00Z","v":17110,"vw":74.433404},{"c":74.86,"h":75.16,"l":74.59,"n":200,"o":74.96,"t":"2026-10-01T13:45:00Z","v":16444,"vw":74.956082},{"c":74.51,"h":75.06,"l":74.325,"n":207,"o":74.84,"t":"2026-10-01T14:00:00Z","v":24106,"vw":74.702897},{"c":74.9,"h":75.15,"l":74.5,"n":109,"o":74.648,"t":"2026-10-01T14:15:00Z","v":13813,"vw":74.800993},{"c":74.55,"h":75.29,"l":74.55,"n":131,"o":74.895,"t":"2026-10-01T14:30:00Z","v":19201,"vw":74.899907},{"c":74.12,"h":74.75,"l":73.7,"n":256,"o":74.75,"t":"2026-10-01T14:45:00Z","v":23949,"vw":73.9722},{"c":74.36,"h":74.5051,"l":73.6975,"n":94,"o":74.27,"t":"2026-10-01T15:00:00Z","v":7794,"vw":74.163648},{"c":74.48,"h":74.88,"l":74.25,"n":142,"o":74.3,"t":"2026-10-01T15:15:00Z","v":14434,"vw":74.692159},{"c":73.785,"h":74.13,"l":73.71,"n":134,"o":74.13,"t":"2026-10-01T15:30:00Z","v":12195,"vw":73.953794},{"c":74.29,"h":74.42,"l":73.7816,"n":52,"o":73.7816,"t":"2026-10-01T15:45:00Z","v":2530,"vw":74.16468},{"c":74.23,"h":74.55,"l":74.23,"n":15,"o":74.45,"t":"2026-10-01T16:00:00Z","v":844,"vw":74.368571},{"c":74.335,"h":74.51,"l":74.07,"n":98,"o":74.51,"t":"2026-10-01T16:15:00Z","v":17658,"vw":74.198744},{"c":74.03,"h":75,"l":74.025,"n":53,"o":74.42,"t":"2026-10-01T16:30:00Z","v":4476,"vw":74.470912},{"c":73.8952,"h":74.36,"l":73.7,"n":74,"o":74.36,"t":"2026-10-01T16:45:00Z","v":4512,"vw":73.884527},{"c":74.5141,"h":74.5141,"l":73.96,"n":25,"o":73.96,"t":"2026-10-01T17:00:00Z","v":1028,"vw":74.313273},{"c":75.83,"h":75.87,"l":74.76,"n":103,"o":74.76,"t":"2026-10-01T17:15:00Z","v":9028,"vw":75.566962},{"c":76.21,"h":76.5,"l":75.4,"n":467,"o":75.91,"t":"2026-10-01T17:30:00Z","v":39990,"vw":76.184309},{"c":75.4,"h":76.34,"l":75.2301,"n":143,"o":76.21,"t":"2026-10-01T17:45:00Z","v":9482,"vw":75.777073},{"c":75.82,"h":75.82,"l":75.21,"n":65,"o":75.26,"t":"2026-10-01T18:00:00Z","v":5880,"vw":75.527432},{"c":75.505,"h":75.79,"l":75.49,"n":78,"o":75.505,"t":"2026-10-01T18:15:00Z","v":6788,"vw":75.570651},{"c":75.9136,"h":76.37,"l":75.69,"n":50,"o":75.69,"t":"2026-10-01T18:30:00Z","v":5516,"vw":75.98355},{"c":75.47,"h":75.73,"l":75.22,"n":34,"o":75.7,"t":"2026-10-01T18:45:00Z","v":2817,"vw":75.467777},{"c":75.48,"h":75.61,"l":75.48,"n":9,"o":75.48,"t":"2026-10-01T19:00:00Z","v":373,"vw":75.533077},{"c":74.515,"h":75.64,"l":74.515,"n":44,"o":75.58,"t":"2026-10-01T19:15:00Z","v":2216,"vw":75.195739},{"c":75.01,"h":75.01,"l":74.67,"n":26,"o":74.7,"t":"2026-10-01T19:30:00Z","v":2079,"vw":74.782105},{"c":75.23,"h":75.3608,"l":74.92,"n":241,"o":74.98,"t":"2026-10-01T19:45:00Z","v":18469,"vw":75.101499},{"c":75.53,"h":75.53,"l":75.26,"n":33,"o":75.26,"t":"2026-10-01T20:00:00Z","v":7874,"vw":75.268737},{"c":75.56,"h":75.56,"l":75.5282,"n":3,"o":75.5282,"t":"2026-10-01T20:15:00Z","v":246,"vw":75.541907},{"c":74.8025,"h":74.8025,"l":74.8025,"n":4,"o":74.8025,"t":"2026-10-01T21:00:00Z","v":144,"vw":74.8025},{"c":74.86,"h":74.86,"l":74.86,"n":7,"o":74.86,"t":"2026-10-01T21:15:00Z","v":504,"vw":74.86},{"c":74.86,"h":74.87,"l":74.86,"n":7,"o":74.87,"t":"2026-10-01T21:30:00Z","v":1061,"vw":74.865865},{"c":75.12,"h":75.12,"l":75.12,"n":7,"o":75.12,"t":"2026-10-01T21:45:00Z","v":422,"vw":75.12},{"c":75.15,"h":75.15,"l":75.15,"n":11,"o":75.15,"t":"2026-10-01T22:00:00Z","v":525,"vw":75.15},{"c":75.11,"h":75.11,"l":75.11,"n":6,"o":75.11,"t":"2026-10-01T22:45:00Z","v":173,"vw":75.11},{"c":75.12,"h":75.13,"l":75.12,"n":2,"o":75.13,"t":"2026-10-01T23:00:00Z","v":266,"vw":75.126015},{"c":75.4415,"h":75.45,"l":75.4415,"n":4,"o":75.45,"t":"2026-10-01T23:15:00Z","v":225,"vw":75.44575},{"c":75.56,"h":75.56,"l":75.5,"n":16,"o":75.5,"t":"2026-10-01T23:30:00Z","v":2000,"vw":75.534979},{"c":75.65,"h":75.65,"l":75.65,"n":2,"o":75.65,"t":"2026-10-01T23:45:00Z","v":170,"vw":75.65},{"c":80.26,"h":82.23,"l":78.61,"n":988,"o":79.9,"t":"2026-10-02T08:00:00Z","v":37574,"vw":80.589679},{"c":80.52,"h":81.39,"l":80.29,"n":64,"o":80.29,"t":"2026-10-02T08:15:00Z","v":2846,"vw":81.122263},{"c":80.64,"h":80.94,"l":80.64,"n":20,"o":80.68,"t":"2026-10-02T08:30:00Z","v":1448,"vw":80.797839},{"c":79.96,"h":80.19,"l":79.96,"n":8,"o":80.19,"t":"2026-10-02T09:00:00Z","v":669,"vw":80.089599},{"c":79.81,"h":80.3185,"l":79.81,"n":12,"o":80.3185,"t":"2026-10-02T09:15:00Z","v":484,"vw":79.973149},{"c":79.91,"h":79.98,"l":79.91,"n":3,"o":79.98,"t":"2026-10-02T09:30:00Z","v":402,"vw":79.957259},{"c":80.1,"h":80.1,"l":80.1,"n":3,"o":80.1,"t":"2026-10-02T09:45:00Z","v":300,"vw":80.1},{"c":80.36,"h":80.36,"l":80,"n":12,"o":80,"t":"2026-10-02T10:30:00Z","v":1265,"vw":80.175325},{"c":80.29,"h":80.29,"l":80.19,"n":6,"o":80.19,"t":"2026-10-02T10:45:00Z","v":467,"vw":80.221858},{"c":80.577,"h":80.65,"l":80.14,"n":35,"o":80.15,"t":"2026-10-02T11:00:00Z","v":4413,"vw":80.395484},{"c":80.2325,"h":80.48,"l":80.2325,"n":29,"o":80.48,"t":"2026-10-02T11:15:00Z","v":3398,"vw":80.396583},{"c":80.2,"h":80.39,"l":80.2,"n":14,"o":80.21,"t":"2026-10-02T11:30:00Z","v":2217,"vw":80.307143},{"c":80,"h":80.3,"l":80,"n":7,"o":80.2,"t":"2026-10-02T11:45:00Z","v":1650,"vw":80.2},{"c":79.98,"h":80.16,"l":79.98,"n":4,"o":80.16,"t":"2026-10-02T12:00:00Z","v":241,"vw":80.060847},{"c":80.3774,"h":80.3774,"l":80,"n":35,"o":80.09,"t":"2026-10-02T12:15:00Z","v":1918,"vw":80.11012},{"c":80.08,"h":81.55,"l":80.08,"n":166,"o":80.7,"t":"2026-10-02T12:30:00Z","v":9887,"vw":80.772497},{"c":81,"h":81.05,"l":79.94,"n":61,"o":79.94,"t":"2026-10-02T12:45:00Z","v":15543,"vw":80.81908},{"c":80.71,"h":81.4309,"l":80.71,"n":68,"o":80.97,"t":"2026-10-02T13:00:00Z","v":12616,"vw":81.049929},{"c":80.6,"h":80.7882,"l":80.56,"n":10,"o":80.7882,"t":"2026-10-02T13:15:00Z","v":685,"vw":80.676691},{"c":81.34,"h":82,"l":80.45,"n":684,"o":80.46,"t":"2026-10-02T13:30:00Z","v":62422,"vw":81.351036},{"c":80.35,"h":81.56,"l":80.11,"n":330,"o":81.55,"t":"2026-10-02T13:45:00Z","v":41441,"vw":80.70583},{"c":79.95,"h":80.65,"l":79.92,"n":308,"o":80.27,"t":"2026-10-02T14:00:00Z","v":23540,"vw":80.203394},{"c":79.78,"h":80.65,"l":79.78,"n":388,"o":79.81,"t":"2026-10-02T14:15:00Z","v":38615,"vw":80.196445},{"c":79.43,"h":79.7655,"l":78.92,"n":294,"o":79.71,"t":"2026-10-02T14:30:00Z","v":19796,"vw":79.384157},{"c":78.51,"h":79.67,"l":77.7,"n":336,"o":79.4,"t":"2026-10-02T14:45:00Z","v":33246,"vw":78.966627},{"c":77.97,"h":78.45,"l":77.36,"n":296,"o":78.45,"t":"2026-10-02T15:00:00Z","v":18335,"vw":77.682225},{"c":77.69,"h":77.94,"l":77.29,"n":218,"o":77.94,"t":"2026-10-02T15:15:00Z","v":20961,"vw":77.573416},{"c":77.56,"h":77.92,"l":77.28,"n":555,"o":77.74,"t":"2026-10-02T15:30:00Z","v":66535,"vw":77.616635},{"c":77.65,"h":78.05,"l":77.35,"n":667,"o":77.68,"t":"2026-10-02T15:45:00Z","v":60629,"vw":77.735503},{"c":77.67,"h":77.95,"l":77.3399,"n":93,"o":77.65,"t":"2026-10-02T16:00:00Z","v":13606,"vw":77.76561},{"c":77.67,"h":78.26,"l":77.67,"n":80,"o":77.79,"t":"2026-10-02T16:15:00Z","v":10482,"vw":77.909154},{"c":77.385,"h":77.655,"l":76.92,"n":155,"o":77.655,"t":"2026-10-02T16:30:00Z","v":7053,"vw":77.169362},{"c":77.73,"h":77.8095,"l":77.575,"n":49,"o":77.65,"t":"2026-10-02T16:45:00Z","v":2196,"vw":77.687779},{"c":77.2,"h":77.9,"l":77.2,"n":67,"o":77.62,"t":"2026-10-02T17:00:00Z","v":10667,"vw":77.729846},{"c":77.23,"h":77.46,"l":77,"n":99,"o":77.23,"t":"2026-10-02T17:15:00Z","v":7463,"vw":77.248983},{"c":76.86,"h":77.405,"l":76.6014,"n":83,"o":77.38,"t":"2026-10-02T17:30:00Z","v":8187,"vw":76.90734},{"c":77.1,"h":77.3791,"l":76.72,"n":58,"o":76.72,"t":"2026-10-02T17:45:00Z","v":4558,"vw":77.155982},{"c":77.25,"h":77.43,"l":77.03,"n":67,"o":77.2,"t":"2026-10-02T18:00:00Z","v":6518,"vw":77.310454},{"c":76.25,"h":77.3044,"l":76.0712,"n":150,"o":77.3044,"t":"2026-10-02T18:15:00Z","v":14454,"vw":76.43952},{"c":74.58,"h":76.375,"l":74,"n":365,"o":76.375,"t":"2026-10-02T18:30:00Z","v":19426,"vw":74.954634},{"c":75.15,"h":75.2501,"l":74.11,"n":170,"o":74.67,"t":"2026-10-02T18:45:00Z","v":14046,"vw":74.712066},{"c":74.8181,"h":75.65,"l":74.7687,"n":193,"o":75.32,"t":"2026-10-02T19:00:00Z","v":15756,"vw":75.22301},{"c":74.9753,"h":75,"l":74.43,"n":80,"o":74.895,"t":"2026-10-02T19:15:00Z","v":4989,"vw":74.772059},{"c":75.179,"h":75.18,"l":74.9075,"n":69,"o":74.9075,"t":"2026-10-02T19:30:00Z","v":5300,"vw":75.103048},{"c":75.06,"h":75.1,"l":74.845,"n":235,"o":75.065,"t":"2026-10-02T19:45:00Z","v":12748,"vw":74.971363},{"c":75.2,"h":75.21,"l":75.08,"n":11,"o":75.08,"t":"2026-10-02T20:00:00Z","v":1195,"vw":75.140738},{"c":75.12,"h":75.23,"l":75.073,"n":23,"o":75.23,"t":"2026-10-02T20:15:00Z","v":812,"vw":75.144033},{"c":75.22,"h":75.22,"l":75.07,"n":44,"o":75.13,"t":"2026-10-02T20:30:00Z","v":3416,"vw":75.141642},{"c":74.77,"h":75.0125,"l":74.75,"n":29,"o":74.84,"t":"2026-10-02T20:45:00Z","v":1239,"vw":74.838788},{"c":75.15,"h":75.15,"l":74.85,"n":35,"o":74.85,"t":"2026-10-02T21:00:00Z","v":4455,"vw":74.934371},{"c":74.64,"h":74.87,"l":74.64,"n":25,"o":74.87,"t":"2026-10-02T21:15:00Z","v":2295,"vw":74.828949},{"c":75.3,"h":75.3,"l":74.6,"n":6,"o":74.6,"t":"2026-10-02T21:30:00Z","v":601,"vw":74.76339},{"c":75.06,"h":75.06,"l":75.06,"n":3,"o":75.06,"t":"2026-10-02T21:45:00Z","v":204,"vw":75.06},{"c":75.39,"h":75.39,"l":74.11,"n":13,"o":74.11,"t":"2026-10-02T22:15:00Z","v":1384,"vw":75.174904},{"c":75.51,"h":75.51,"l":75.4,"n":9,"o":75.4,"t":"2026-10-02T22:30:00Z","v":1885,"vw":75.44117},{"c":76,"h":76,"l":75.63,"n":8,"o":75.63,"t":"2026-10-02T22:45:00Z","v":651,"vw":75.719037},{"c":75.5,"h":76.1,"l":75.5,"n":24,"o":76.09,"t":"2026-10-02T23:00:00Z","v":1392,"vw":76.015625},{"c":75.52,"h":75.8,"l":75.51,"n":8,"o":75.51,"t":"2026-10-02T23:15:00Z","v":982,"vw":75.588816},{"c":75.71,"h":75.72,"l":75.71,"n":4,"o":75.72,"t":"2026-10-02T23:30:00Z","v":1284,"vw":75.712025},{"c":75.8,"h":76.2,"l":75.76,"n":17,"o":75.79,"t":"2026-10-02T23:45:00Z","v":3443,"vw":75.845709},{"c":80,"h":80.02,"l":77.46,"n":377,"o":79.47,"t":"2026-10-05T08:00:00Z","v":22445,"vw":78.492577},{"c":79.37,"h":79.935,"l":79.2573,"n":11,"o":79.935,"t":"2026-10-05T08:15:00Z","v":1483,"vw":79.439772},{"c":79.22,"h":79.2257,"l":79.21,"n":4,"o":79.21,"t":"2026-10-05T08:30:00Z","v":1602,"vw":79.214023},{"c":78.66,"h":79.22,"l":78.66,"n":20,"o":79.22,"t":"2026-10-05T08:45:00Z","v":1835,"vw":78.964438},{"c":78.81,"h":78.81,"l":78.81,"n":7,"o":78.81,"t":"2026-10-05T09:00:00Z","v":186,"vw":78.81},{"c":78.6,"h":78.64,"l":78.37,"n":12,"o":78.37,"t":"2026-10-05T09:30:00Z","v":2513,"vw":78.491901},{"c":78.33,"h":78.6,"l":78.33,"n":7,"o":78.6,"t":"2026-10-05T09:45:00Z","v":955,"vw":78.508404},{"c":78.12,"h":78.12,"l":78.12,"n":5,"o":78.12,"t":"2026-10-05T10:00:00Z","v":400,"vw":78.12},{"c":78.42,"h":78.42,"l":78.42,"n":2,"o":78.42,"t":"2026-10-05T10:15:00Z","v":128,"vw":78.42},{"c":78.2314,"h":78.2314,"l":78.2314,"n":8,"o":78.2314,"t":"2026-10-05T10:30:00Z","v":318,"vw":78.2314},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-10-05T10:45:00Z","v":104,"vw":78.5},{"c":78.18,"h":78.18,"l":78.18,"n":2,"o":78.18,"t":"2026-10-05T11:00:00Z","v":304,"vw":78.18},{"c":78.5,"h":78.5,"l":78.4,"n":12,"o":78.4,"t":"2026-10-05T11:15:00Z","v":1554,"vw":78.461114},{"c":78.4,"h":78.78,"l":78.4,"n":15,"o":78.7,"t":"2026-10-05T11:30:00Z","v":950,"vw":78.64388},{"c":78.2,"h":78.29,"l":78.2,"n":9,"o":78.29,"t":"2026-10-05T12:00:00Z","v":840,"vw":78.278158},{"c":78.2454,"h":78.2454,"l":78.2454,"n":5,"o":78.2454,"t":"2026-10-05T12:15:00Z","v":210,"vw":78.2454},{"c":78,"h":78,"l":78,"n":12,"o":78,"t":"2026-10-05T12:30:00Z","v":316,"vw":78},{"c":78.2435,"h":78.2435,"l":78.09,"n":17,"o":78.09,"t":"2026-10-05T13:00:00Z","v":695,"vw":78.176395},{"c":78.44,"h":78.66,"l":78.3651,"n":17,"o":78.66,"t":"2026-10-05T13:15:00Z","v":996,"vw":78.538626},{"c":78.14,"h":78.45,"l":77.85,"n":236,"o":78.45,"t":"2026-10-05T13:30:00Z","v":14480,"vw":78.080986},{"c":78.35,"h":78.731,"l":77.965,"n":182,"o":78.04,"t":"2026-10-05T13:45:00Z","v":11948,"vw":78.419393},{"c":78.8655,"h":79.078,"l":78.35,"n":236,"o":78.42,"t":"2026-10-05T14:00:00Z","v":15222,"vw":78.696958},{"c":78.03,"h":79.08,"l":77.82,"n":192,"o":78.92,"t":"2026-10-05T14:15:00Z","v":22985,"vw":78.399141},{"c":77.3127,"h":77.795,"l":76.64,"n":246,"o":77.795,"t":"2026-10-05T14:30:00Z","v":14419,"vw":76.980284},{"c":76.74,"h":77.17,"l":76.53,"n":106,"o":77.17,"t":"2026-10-05T14:45:00Z","v":11490,"vw":76.789217},{"c":77.1,"h":77.16,"l":76.675,"n":105,"o":76.885,"t":"2026-10-05T15:00:00Z","v":7044,"vw":76.981033},{"c":77.1075,"h":77.13,"l":76.93,"n":77,"o":76.95,"t":"2026-10-05T15:15:00Z","v":5783,"vw":77.0375},{"c":76.77,"h":77.095,"l":76.43,"n":265,"o":77.095,"t":"2026-10-05T15:30:00Z","v":23975,"vw":76.728903},{"c":76.69,"h":76.8846,"l":76.605,"n":41,"o":76.82,"t":"2026-10-05T15:45:00Z","v":1927,"vw":76.708119},{"c":76.73,"h":76.8625,"l":76.4,"n":84,"o":76.61,"t":"2026-10-05T16:00:00Z","v":6172,"vw":76.705815},{"c":76.4,"h":76.715,"l":76.07,"n":96,"o":76.71,"t":"2026-10-05T16:15:00Z","v":8541,"vw":76.408318},{"c":76.54,"h":76.6183,"l":76.39,"n":38,"o":76.39,"t":"2026-10-05T16:30:00Z","v":4926,"vw":76.530859},{"c":76.98,"h":76.98,"l":76.6,"n":31,"o":76.6,"t":"2026-10-05T16:45:00Z","v":1542,"vw":76.857591},{"c":76.7699,"h":76.98,"l":76.7699,"n":19,"o":76.98,"t":"2026-10-05T17:00:00Z","v":3579,"vw":76.890575},{"c":77.42,"h":77.42,"l":76.88,"n":100,"o":76.98,"t":"2026-10-05T17:15:00Z","v":8678,"vw":77.139554},{"c":77.3,"h":77.35,"l":77.27,"n":34,"o":77.32,"t":"2026-10-05T17:30:00Z","v":2475,"vw":77.287106},{"c":77.42,"h":77.4399,"l":77.2085,"n":78,"o":77.37,"t":"2026-10-05T17:45:00Z","v":3179,"vw":77.330656},{"c":77.385,"h":77.5889,"l":77.385,"n":22,"o":77.53,"t":"2026-10-05T18:00:00Z","v":896,"vw":77.466414},{"c":77.535,"h":77.61,"l":77.515,"n":32,"o":77.61,"t":"2026-10-05T18:15:00Z","v":2227,"vw":77.53},{"c":77.55,"h":77.55,"l":77.5,"n":34,"o":77.54,"t":"2026-10-05T18:30:00Z","v":2578,"vw":77.522402},{"c":77.62,"h":77.62,"l":77.4655,"n":33,"o":77.53,"t":"2026-10-05T18:45:00Z","v":1807,"vw":77.544402},{"c":77.78,"h":77.78,"l":77.55,"n":67,"o":77.65,"t":"2026-10-05T19:00:00Z","v":5219,"vw":77.64715},{"c":77.67,"h":77.88,"l":77.67,"n":49,"o":77.76,"t":"2026-10-05T19:15:00Z","v":4578,"vw":77.72477},{"c":77.69,"h":77.76,"l":77.545,"n":70,"o":77.73,"t":"2026-10-05T19:30:00Z","v":4314,"vw":77.646238},{"c":77.8,"h":77.83,"l":77.48,"n":122,"o":77.5712,"t":"2026-10-05T19:45:00Z","v":9092,"vw":77.655822},{"c":77.81,"h":77.921,"l":77.81,"n":19,"o":77.81,"t":"2026-10-05T20:00:00Z","v":844,"vw":77.824529},{"c":78.1,"h":78.1,"l":78.1,"n":11,"o":78.1,"t":"2026-10-05T20:30:00Z","v":191,"vw":78.1},{"c":78.16,"h":78.16,"l":78.16,"n":18,"o":78.16,"t":"2026-10-05T20:45:00Z","v":366,"vw":78.16},{"c":78.38,"h":78.38,"l":78.38,"n":2,"o":78.38,"t":"2026-10-05T21:00:00Z","v":112,"vw":78.38},{"c":78.674,"h":78.674,"l":78.674,"n":1,"o":78.674,"t":"2026-10-05T21:15:00Z","v":100,"vw":78.674},{"c":78.33,"h":78.38,"l":78.33,"n":8,"o":78.38,"t":"2026-10-05T21:30:00Z","v":2048,"vw":78.343184},{"c":78.64,"h":78.64,"l":78.61,"n":3,"o":78.61,"t":"2026-10-05T21:45:00Z","v":201,"vw":78.625},{"c":79.095,"h":79.1,"l":78.76,"n":31,"o":78.76,"t":"2026-10-05T22:00:00Z","v":6343,"vw":78.80152},{"c":79.3,"h":79.3171,"l":79.3,"n":17,"o":79.31,"t":"2026-10-05T22:15:00Z","v":4729,"vw":79.301669},{"c":79.25,"h":79.25,"l":78.7,"n":14,"o":79.21,"t":"2026-10-05T22:30:00Z","v":1990,"vw":79.05188},{"c":78.33,"h":78.33,"l":78.33,"n":7,"o":78.33,"t":"2026-10-05T23:15:00Z","v":372,"vw":78.33},{"c":78.99,"h":78.99,"l":78.33,"n":6,"o":78.33,"t":"2026-10-05T23:30:00Z","v":1052,"vw":78.538421},{"c":78.8164,"h":78.8164,"l":78.8164,"n":1,"o":78.8164,"t":"2026-10-05T23:45:00Z","v":100,"vw":78.8164},{"c":77.87,"h":77.87,"l":76.5,"n":240,"o":77.41,"t":"2026-10-06T08:00:00Z","v":8733,"vw":77.032636},{"c":78.3038,"h":78.3038,"l":78.2955,"n":3,"o":78.2955,"t":"2026-10-06T08:15:00Z","v":1082,"vw":78.302418},{"c":78.03,"h":78.03,"l":78.03,"n":4,"o":78.03,"t":"2026-10-06T08:30:00Z","v":180,"vw":78.03},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-06T08:45:00Z","v":288,"vw":78},{"c":76.23,"h":76.81,"l":76.23,"n":24,"o":76.81,"t":"2026-10-06T09:15:00Z","v":1125,"vw":76.312857},{"c":76.7193,"h":76.97,"l":76.65,"n":30,"o":76.97,"t":"2026-10-06T09:30:00Z","v":2632,"vw":76.729338},{"c":76.86,"h":76.86,"l":76.65,"n":4,"o":76.65,"t":"2026-10-06T09:45:00Z","v":450,"vw":76.718884},{"c":76.8,"h":76.8,"l":76.8,"n":1,"o":76.8,"t":"2026-10-06T10:00:00Z","v":100,"vw":76.8},{"c":77.39,"h":77.39,"l":77.39,"n":3,"o":77.39,"t":"2026-10-06T10:15:00Z","v":245,"vw":77.39},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-10-06T10:45:00Z","v":100,"vw":77.46},{"c":77.5,"h":77.98,"l":77.5,"n":24,"o":77.7,"t":"2026-10-06T11:00:00Z","v":3095,"vw":77.876101},{"c":77.6502,"h":77.96,"l":77.64,"n":44,"o":77.77,"t":"2026-10-06T11:15:00Z","v":9911,"vw":77.761932},{"c":77.75,"h":77.8814,"l":77.75,"n":8,"o":77.8462,"t":"2026-10-06T11:45:00Z","v":858,"vw":77.839538},{"c":78.1,"h":78.1,"l":77.8,"n":7,"o":77.8,"t":"2026-10-06T12:00:00Z","v":369,"vw":77.97013},{"c":77.64,"h":77.82,"l":77.59,"n":12,"o":77.82,"t":"2026-10-06T12:15:00Z","v":2497,"vw":77.609741},{"c":78.05,"h":78.05,"l":77.7,"n":57,"o":77.7,"t":"2026-10-06T12:30:00Z","v":6146,"vw":77.903285},{"c":77.84,"h":77.93,"l":77.84,"n":32,"o":77.93,"t":"2026-10-06T13:00:00Z","v":6651,"vw":77.921138},{"c":77.93,"h":77.94,"l":77.93,"n":10,"o":77.94,"t":"2026-10-06T13:15:00Z","v":666,"vw":77.934061},{"c":78.705,"h":78.72,"l":77.88,"n":240,"o":77.95,"t":"2026-10-06T13:30:00Z","v":13962,"vw":78.220197},{"c":78.62,"h":79.08,"l":78.4803,"n":217,"o":78.8,"t":"2026-10-06T13:45:00Z","v":18886,"vw":78.892605},{"c":78.87,"h":78.95,"l":78.3,"n":328,"o":78.62,"t":"2026-10-06T14:00:00Z","v":50141,"vw":78.591686},{"c":78.68,"h":79.03,"l":78.37,"n":211,"o":78.83,"t":"2026-10-06T14:15:00Z","v":22545,"vw":78.698954},{"c":79.25,"h":79.6,"l":78.7,"n":187,"o":78.815,"t":"2026-10-06T14:30:00Z","v":23561,"vw":79.17924},{"c":79.85,"h":79.8632,"l":79.09,"n":184,"o":79.32,"t":"2026-10-06T14:45:00Z","v":14866,"vw":79.468662},{"c":79.9,"h":80.0579,"l":79.715,"n":261,"o":79.96,"t":"2026-10-06T15:00:00Z","v":31830,"vw":79.978517},{"c":79.41,"h":80,"l":79.32,"n":104,"o":79.81,"t":"2026-10-06T15:15:00Z","v":5908,"vw":79.561468},{"c":78.9353,"h":79.25,"l":78.9353,"n":53,"o":79.25,"t":"2026-10-06T15:30:00Z","v":4919,"vw":79.092259},{"c":78.13,"h":78.95,"l":78.13,"n":83,"o":78.8125,"t":"2026-10-06T15:45:00Z","v":4931,"vw":78.527166},{"c":78.81,"h":78.81,"l":78.12,"n":88,"o":78.12,"t":"2026-10-06T16:00:00Z","v":6117,"vw":78.647435},{"c":78.41,"h":78.93,"l":78.41,"n":64,"o":78.835,"t":"2026-10-06T16:15:00Z","v":8020,"vw":78.570556},{"c":78.13,"h":78.57,"l":77.87,"n":120,"o":78.46,"t":"2026-10-06T16:30:00Z","v":12774,"vw":78.287175},{"c":78.14,"h":78.14,"l":78.08,"n":4,"o":78.08,"t":"2026-10-06T16:45:00Z","v":213,"vw":78.11},{"c":77.79,"h":78.16,"l":77.7,"n":134,"o":77.85,"t":"2026-10-06T17:00:00Z","v":18283,"vw":77.956351},{"c":77.76,"h":77.9,"l":77.6375,"n":54,"o":77.83,"t":"2026-10-06T17:15:00Z","v":4965,"vw":77.722905},{"c":78.0693,"h":78.2352,"l":77.87,"n":68,"o":77.95,"t":"2026-10-06T17:30:00Z","v":3126,"vw":78.10695},{"c":78.56,"h":78.56,"l":78.24,"n":28,"o":78.24,"t":"2026-10-06T17:45:00Z","v":1281,"vw":78.477475},{"c":79.015,"h":79.1993,"l":78.71,"n":48,"o":78.71,"t":"2026-10-06T18:00:00Z","v":4106,"vw":79.020549},{"c":78.8,"h":78.89,"l":78.6001,"n":41,"o":78.85,"t":"2026-10-06T18:15:00Z","v":5577,"vw":78.753862},{"c":78.89,"h":78.89,"l":78.5,"n":61,"o":78.75,"t":"2026-10-06T18:30:00Z","v":6746,"vw":78.687737},{"c":78.58,"h":78.8499,"l":78.5,"n":21,"o":78.61,"t":"2026-10-06T18:45:00Z","v":1906,"vw":78.689685},{"c":78.29,"h":78.62,"l":78.28,"n":77,"o":78.54,"t":"2026-10-06T19:00:00Z","v":9456,"vw":78.486123},{"c":78.11,"h":78.345,"l":77.92,"n":46,"o":78.345,"t":"2026-10-06T19:15:00Z","v":3757,"vw":78.063567},{"c":78.135,"h":78.31,"l":78.0601,"n":56,"o":78.1005,"t":"2026-10-06T19:30:00Z","v":10879,"vw":78.239491},{"c":78.44,"h":78.5982,"l":78.14,"n":140,"o":78.14,"t":"2026-10-06T19:45:00Z","v":10433,"vw":78.478806},{"c":78.65,"h":78.65,"l":78.44,"n":9,"o":78.44,"t":"2026-10-06T20:00:00Z","v":547,"vw":78.505666},{"c":78.9,"h":78.9,"l":78.9,"n":1,"o":78.9,"t":"2026-10-06T20:15:00Z","v":316,"vw":78.9},{"c":78.92,"h":78.92,"l":78.92,"n":3,"o":78.92,"t":"2026-10-06T20:30:00Z","v":2004,"vw":78.92},{"c":78.84,"h":78.85,"l":78.66,"n":57,"o":78.747,"t":"2026-10-06T20:45:00Z","v":5885,"vw":78.730479},{"c":78.77,"h":78.77,"l":78.52,"n":2,"o":78.52,"t":"2026-10-06T21:00:00Z","v":301,"vw":78.603056},{"c":78.74,"h":78.74,"l":78.74,"n":2,"o":78.74,"t":"2026-10-06T21:15:00Z","v":102,"vw":78.74},{"c":79.3,"h":79.3,"l":79.3,"n":3,"o":79.3,"t":"2026-10-06T21:30:00Z","v":1147,"vw":79.3},{"c":79.21,"h":79.59,"l":79.21,"n":9,"o":79.59,"t":"2026-10-06T22:15:00Z","v":1454,"vw":79.290552},{"c":78.425,"h":78.425,"l":78.425,"n":1,"o":78.425,"t":"2026-10-06T22:30:00Z","v":200,"vw":78.425},{"c":78.6035,"h":78.6035,"l":78.5,"n":9,"o":78.6,"t":"2026-10-06T22:45:00Z","v":1779,"vw":78.590294},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-06T23:00:00Z","v":260,"vw":78.5},{"c":78.4,"h":78.4,"l":78.4,"n":4,"o":78.4,"t":"2026-10-06T23:15:00Z","v":260,"vw":78.4},{"c":78.1036,"h":78.1036,"l":78.1036,"n":1,"o":78.1036,"t":"2026-10-06T23:30:00Z","v":200,"vw":78.1036},{"c":75.85,"h":76,"l":74.7241,"n":398,"o":75,"t":"2026-10-07T08:00:00Z","v":10139,"vw":75.624989},{"c":75.5,"h":75.5,"l":75.5,"n":2,"o":75.5,"t":"2026-10-07T08:15:00Z","v":201,"vw":75.5},{"c":75.76,"h":75.76,"l":75.45,"n":11,"o":75.45,"t":"2026-10-07T08:30:00Z","v":975,"vw":75.72125},{"c":74.881,"h":75,"l":74.8,"n":35,"o":75,"t":"2026-10-07T09:15:00Z","v":2165,"vw":74.852467},{"c":74.48,"h":74.6949,"l":74.48,"n":31,"o":74.6949,"t":"2026-10-07T09:30:00Z","v":754,"vw":74.591596},{"c":74.3253,"h":74.42,"l":73.5,"n":101,"o":74.42,"t":"2026-10-07T10:00:00Z","v":6053,"vw":73.875049},{"c":74.63,"h":74.63,"l":74.2,"n":9,"o":74.2,"t":"2026-10-07T10:15:00Z","v":606,"vw":74.427273},{"c":74.68,"h":74.68,"l":74.21,"n":13,"o":74.3,"t":"2026-10-07T10:30:00Z","v":1276,"vw":74.385539},{"c":74.2,"h":74.2,"l":74.2,"n":8,"o":74.2,"t":"2026-10-07T10:45:00Z","v":656,"vw":74.2},{"c":74.5,"h":74.5,"l":74.25,"n":27,"o":74.4352,"t":"2026-10-07T11:00:00Z","v":3170,"vw":74.398699},{"c":73.93,"h":74.5,"l":73.93,"n":36,"o":74.5,"t":"2026-10-07T11:15:00Z","v":2891,"vw":74.032755},{"c":74.0472,"h":74.23,"l":73.63,"n":74,"o":73.88,"t":"2026-10-07T11:30:00Z","v":4052,"vw":73.762831},{"c":73.6299,"h":73.8314,"l":73.59,"n":26,"o":73.76,"t":"2026-10-07T11:45:00Z","v":3130,"vw":73.703377},{"c":74.07,"h":74.07,"l":73.93,"n":21,"o":73.93,"t":"2026-10-07T12:00:00Z","v":2819,"vw":73.986965},{"c":72.8,"h":74,"l":72.55,"n":235,"o":74,"t":"2026-10-07T12:15:00Z","v":12769,"vw":72.961325},{"c":73.2343,"h":73.6296,"l":72.75,"n":22,"o":72.8104,"t":"2026-10-07T12:30:00Z","v":1884,"vw":73.367648},{"c":72.67,"h":72.67,"l":72.51,"n":57,"o":72.59,"t":"2026-10-07T12:45:00Z","v":3480,"vw":72.582389},{"c":72.35,"h":72.6,"l":72.3,"n":23,"o":72.6,"t":"2026-10-07T13:00:00Z","v":604,"vw":72.430769},{"c":72.35,"h":72.44,"l":72.25,"n":60,"o":72.44,"t":"2026-10-07T13:15:00Z","v":5089,"vw":72.371485},{"c":71.83,"h":72.7288,"l":71.7,"n":780,"o":72.39,"t":"2026-10-07T13:30:00Z","v":73305,"vw":72.074682},{"c":72.4988,"h":72.83,"l":71.45,"n":487,"o":72,"t":"2026-10-07T13:45:00Z","v":38683,"vw":72.228613},{"c":72.09,"h":72.4901,"l":72.09,"n":219,"o":72.39,"t":"2026-10-07T14:00:00Z","v":11152,"vw":72.303272},{"c":71.93,"h":72.3108,"l":71.9,"n":139,"o":72.085,"t":"2026-10-07T14:15:00Z","v":8920,"vw":72.106223},{"c":71.925,"h":72.1244,"l":71.85,"n":137,"o":71.9,"t":"2026-10-07T14:30:00Z","v":6778,"vw":71.983878},{"c":71.87,"h":72.07,"l":71.87,"n":115,"o":71.9999,"t":"2026-10-07T14:45:00Z","v":12696,"vw":71.948908},{"c":72.2,"h":72.36,"l":71.6127,"n":161,"o":71.91,"t":"2026-10-07T15:00:00Z","v":11179,"vw":71.853827},{"c":72.1327,"h":72.51,"l":72.1,"n":84,"o":72.38,"t":"2026-10-07T15:15:00Z","v":5584,"vw":72.273594},{"c":72.86,"h":72.92,"l":72.36,"n":98,"o":72.36,"t":"2026-10-07T15:30:00Z","v":5652,"vw":72.697698},{"c":73.155,"h":73.155,"l":72.84,"n":145,"o":72.93,"t":"2026-10-07T15:45:00Z","v":15876,"vw":72.997199},{"c":73.255,"h":73.68,"l":72.93,"n":153,"o":73.095,"t":"2026-10-07T16:00:00Z","v":13415,"vw":73.337325},{"c":73.39,"h":73.68,"l":73.275,"n":53,"o":73.32,"t":"2026-10-07T16:15:00Z","v":4216,"vw":73.396388},{"c":73.07,"h":73.74,"l":73.07,"n":90,"o":73.39,"t":"2026-10-07T16:30:00Z","v":8145,"vw":73.36102},{"c":73.11,"h":73.19,"l":73.1,"n":21,"o":73.16,"t":"2026-10-07T16:45:00Z","v":1342,"vw":73.154384},{"c":73.53,"h":73.68,"l":73.23,"n":220,"o":73.245,"t":"2026-10-07T17:00:00Z","v":29897,"vw":73.495631},{"c":72.56,"h":73.4,"l":72.48,"n":173,"o":73.4,"t":"2026-10-07T17:15:00Z","v":13658,"vw":73.114603},{"c":72.23,"h":72.72,"l":72.23,"n":120,"o":72.51,"t":"2026-10-07T17:30:00Z","v":10739,"vw":72.499887},{"c":72.53,"h":72.53,"l":72.26,"n":87,"o":72.26,"t":"2026-10-07T17:45:00Z","v":4805,"vw":72.387503},{"c":72.94,"h":73.42,"l":72.52,"n":85,"o":72.55,"t":"2026-10-07T18:00:00Z","v":10498,"vw":72.895692},{"c":72.9692,"h":72.98,"l":72.5801,"n":91,"o":72.91,"t":"2026-10-07T18:15:00Z","v":11353,"vw":72.86206},{"c":72.485,"h":72.875,"l":72.3935,"n":88,"o":72.875,"t":"2026-10-07T18:30:00Z","v":6556,"vw":72.522795},{"c":72.29,"h":72.51,"l":72.19,"n":103,"o":72.47,"t":"2026-10-07T18:45:00Z","v":6562,"vw":72.419812},{"c":72.195,"h":72.4893,"l":72.195,"n":39,"o":72.315,"t":"2026-10-07T19:00:00Z","v":2296,"vw":72.393149},{"c":72.32,"h":72.62,"l":72.2746,"n":57,"o":72.46,"t":"2026-10-07T19:15:00Z","v":5509,"vw":72.443625},{"c":72,"h":72.3299,"l":71.94,"n":170,"o":72.23,"t":"2026-10-07T19:30:00Z","v":16783,"vw":72.070104},{"c":72.02,"h":72.05,"l":71.76,"n":390,"o":72.05,"t":"2026-10-07T19:45:00Z","v":31354,"vw":71.906664},{"c":72.4,"h":72.4,"l":72.03,"n":125,"o":72.03,"t":"2026-10-07T20:00:00Z","v":7078,"vw":72.356387},{"c":72.6044,"h":72.6044,"l":72.5,"n":27,"o":72.5,"t":"2026-10-07T20:15:00Z","v":646,"vw":72.524111},{"c":72.5,"h":72.5,"l":72.5,"n":3,"o":72.5,"t":"2026-10-07T20:30:00Z","v":172,"vw":72.5},{"c":72.35,"h":72.35,"l":72.35,"n":10,"o":72.35,"t":"2026-10-07T20:45:00Z","v":555,"vw":72.35},{"c":71.62,"h":71.62,"l":71.62,"n":6,"o":71.62,"t":"2026-10-07T21:30:00Z","v":274,"vw":71.62},{"c":71.21,"h":71.5666,"l":71.21,"n":21,"o":71.5666,"t":"2026-10-07T21:45:00Z","v":639,"vw":71.399563},{"c":72.1086,"h":72.1086,"l":72.1086,"n":1,"o":72.1086,"t":"2026-10-07T22:00:00Z","v":150,"vw":72.1086},{"c":72.2786,"h":72.2786,"l":72.2786,"n":4,"o":72.2786,"t":"2026-10-07T22:45:00Z","v":108,"vw":72.2786},{"c":72.4518,"h":72.48,"l":72.4518,"n":25,"o":72.46,"t":"2026-10-07T23:15:00Z","v":656,"vw":72.4609},{"c":72.5,"h":72.55,"l":72.5,"n":22,"o":72.55,"t":"2026-10-07T23:30:00Z","v":2087,"vw":72.546645},{"c":72.39,"h":72.39,"l":72.39,"n":3,"o":72.39,"t":"2026-10-07T23:45:00Z","v":604,"vw":72.39},{"c":70.64,"h":71.97,"l":70.1,"n":468,"o":71.34,"t":"2026-10-08T08:00:00Z","v":20219,"vw":70.783832},{"c":71.01,"h":71.03,"l":70.7441,"n":17,"o":70.7441,"t":"2026-10-08T08:15:00Z","v":543,"vw":70.938413},{"c":70.71,"h":71.0859,"l":70.71,"n":33,"o":71.0859,"t":"2026-10-08T08:30:00Z","v":1300,"vw":70.77716},{"c":71.01,"h":71.01,"l":71.01,"n":4,"o":71.01,"t":"2026-10-08T09:00:00Z","v":261,"vw":71.01},{"c":70.98,"h":70.98,"l":70.7,"n":19,"o":70.7,"t":"2026-10-08T09:15:00Z","v":580,"vw":70.84104},{"c":71.26,"h":71.26,"l":71.26,"n":4,"o":71.26,"t":"2026-10-08T09:30:00Z","v":530,"vw":71.26},{"c":71.08,"h":71.08,"l":71.08,"n":2,"o":71.08,"t":"2026-10-08T09:45:00Z","v":101,"vw":71.08},{"c":70.89,"h":71.21,"l":70.89,"n":7,"o":71.21,"t":"2026-10-08T10:00:00Z","v":507,"vw":71.118571},{"c":70.89,"h":70.89,"l":70.85,"n":7,"o":70.85,"t":"2026-10-08T10:15:00Z","v":341,"vw":70.863793},{"c":70.3,"h":70.34,"l":70.2043,"n":42,"o":70.26,"t":"2026-10-08T10:30:00Z","v":6592,"vw":70.289697},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-08T10:45:00Z","v":213,"vw":70},{"c":69.29,"h":70.23,"l":69,"n":142,"o":70.23,"t":"2026-10-08T11:00:00Z","v":9369,"vw":69.618667},{"c":69.16,"h":69.18,"l":68.79,"n":69,"o":69.18,"t":"2026-10-08T11:15:00Z","v":2727,"vw":68.963806},{"c":69.14,"h":69.41,"l":68.63,"n":79,"o":69.41,"t":"2026-10-08T11:30:00Z","v":4337,"vw":69.039681},{"c":69,"h":69.09,"l":69,"n":12,"o":69.03,"t":"2026-10-08T11:45:00Z","v":1143,"vw":69.045313},{"c":68.29,"h":68.61,"l":68.29,"n":125,"o":68.6,"t":"2026-10-08T12:00:00Z","v":8125,"vw":68.479076},{"c":68.21,"h":68.7953,"l":68.0568,"n":89,"o":68.45,"t":"2026-10-08T12:15:00Z","v":6624,"vw":68.471025},{"c":68.25,"h":68.3272,"l":68,"n":96,"o":68.21,"t":"2026-10-08T12:30:00Z","v":6296,"vw":68.128503},{"c":67.77,"h":68.02,"l":67.77,"n":119,"o":67.93,"t":"2026-10-08T12:45:00Z","v":7023,"vw":67.912697},{"c":68,"h":68,"l":66.89,"n":113,"o":67.85,"t":"2026-10-08T13:00:00Z","v":3822,"vw":67.771208},{"c":67.69,"h":68.26,"l":67.69,"n":83,"o":68.02,"t":"2026-10-08T13:15:00Z","v":9568,"vw":68.021779},{"c":66.845,"h":67.99,"l":66.21,"n":783,"o":67.68,"t":"2026-10-08T13:30:00Z","v":53608,"vw":67.054737},{"c":67.5746,"h":67.75,"l":66.415,"n":472,"o":66.89,"t":"2026-10-08T13:45:00Z","v":45454,"vw":67.082879},{"c":68.03,"h":68.055,"l":67.42,"n":346,"o":67.505,"t":"2026-10-08T14:00:00Z","v":19390,"vw":67.710455},{"c":67.94,"h":68.215,"l":67.61,"n":194,"o":68.005,"t":"2026-10-08T14:15:00Z","v":10782,"vw":67.885007},{"c":67.45,"h":68.08,"l":67.4,"n":267,"o":67.98,"t":"2026-10-08T14:30:00Z","v":16311,"vw":67.812579},{"c":67.97,"h":67.97,"l":67.465,"n":131,"o":67.5,"t":"2026-10-08T14:45:00Z","v":6599,"vw":67.726465},{"c":65.91,"h":67.76,"l":65.91,"n":583,"o":67.76,"t":"2026-10-08T15:00:00Z","v":38693,"vw":66.988144},{"c":63.225,"h":66.02,"l":63.165,"n":1638,"o":65.95,"t":"2026-10-08T15:15:00Z","v":169767,"vw":64.288886},{"c":63.57,"h":63.8,"l":62.29,"n":803,"o":63.26,"t":"2026-10-08T15:30:00Z","v":62412,"vw":63.179649},{"c":62.83,"h":64.18,"l":62.73,"n":495,"o":63.75,"t":"2026-10-08T15:45:00Z","v":48323,"vw":63.516528},{"c":62.31,"h":63.24,"l":62.27,"n":429,"o":63,"t":"2026-10-08T16:00:00Z","v":27013,"vw":62.623493},{"c":63.1,"h":63.53,"l":62.12,"n":480,"o":62.2093,"t":"2026-10-08T16:15:00Z","v":62887,"vw":63.03572},{"c":62.92,"h":63.39,"l":62.6141,"n":280,"o":63.05,"t":"2026-10-08T16:30:00Z","v":21805,"vw":63.008035},{"c":61.69,"h":63.078,"l":61.6586,"n":423,"o":63.0501,"t":"2026-10-08T16:45:00Z","v":33872,"vw":62.131461},{"c":61.82,"h":61.82,"l":61.21,"n":309,"o":61.7461,"t":"2026-10-08T17:00:00Z","v":22711,"vw":61.487648},{"c":60.4028,"h":61.8521,"l":59.2411,"n":850,"o":61.83,"t":"2026-10-08T17:15:00Z","v":84000,"vw":60.526467},{"c":60.5,"h":60.9999,"l":60.29,"n":237,"o":60.49,"t":"2026-10-08T17:30:00Z","v":19289,"vw":60.650246},{"c":60.015,"h":60.415,"l":59.52,"n":264,"o":60.4,"t":"2026-10-08T17:45:00Z","v":19245,"vw":59.846824},{"c":60.325,"h":60.7199,"l":59.67,"n":293,"o":60.14,"t":"2026-10-08T18:00:00Z","v":23517,"vw":60.232413},{"c":61.97,"h":62.2948,"l":60.335,"n":356,"o":60.335,"t":"2026-10-08T18:15:00Z","v":24562,"vw":61.645273},{"c":62.05,"h":62.15,"l":61.6,"n":158,"o":61.86,"t":"2026-10-08T18:30:00Z","v":20002,"vw":61.941764},{"c":62.23,"h":62.4,"l":61.93,"n":110,"o":62.1325,"t":"2026-10-08T18:45:00Z","v":6053,"vw":62.11645},{"c":62.83,"h":63.04,"l":62.48,"n":256,"o":62.62,"t":"2026-10-08T19:00:00Z","v":35721,"vw":62.818546},{"c":63.3,"h":63.415,"l":62.83,"n":194,"o":62.93,"t":"2026-10-08T19:15:00Z","v":12257,"vw":63.267675},{"c":63.42,"h":63.86,"l":63.3,"n":297,"o":63.385,"t":"2026-10-08T19:30:00Z","v":21699,"vw":63.61854},{"c":63.61,"h":63.785,"l":63.3,"n":603,"o":63.32,"t":"2026-10-08T19:45:00Z","v":46569,"vw":63.640761},{"c":64.015,"h":64.015,"l":63.4176,"n":44,"o":63.64,"t":"2026-10-08T20:00:00Z","v":4311,"vw":63.865058},{"c":63.88,"h":64.02,"l":63.63,"n":49,"o":64,"t":"2026-10-08T20:15:00Z","v":4767,"vw":63.838111},{"c":64,"h":64,"l":63.6907,"n":8,"o":63.6907,"t":"2026-10-08T20:30:00Z","v":999,"vw":63.880368},{"c":64.36,"h":64.4444,"l":64.16,"n":65,"o":64.17,"t":"2026-10-08T20:45:00Z","v":4683,"vw":64.311513},{"c":64.42,"h":64.42,"l":63.899,"n":71,"o":64.4,"t":"2026-10-08T21:00:00Z","v":4754,"vw":64.285749},{"c":64.699,"h":64.7738,"l":64.49,"n":31,"o":64.49,"t":"2026-10-08T21:15:00Z","v":1578,"vw":64.632448},{"c":64.75,"h":65.48,"l":64.107,"n":122,"o":64.56,"t":"2026-10-08T21:45:00Z","v":2946,"vw":64.670241},{"c":65.29,"h":65.29,"l":65.29,"n":2,"o":65.29,"t":"2026-10-08T22:00:00Z","v":190,"vw":65.29},{"c":65.2876,"h":65.356,"l":65.2876,"n":25,"o":65.33,"t":"2026-10-08T22:15:00Z","v":1079,"vw":65.32496},{"c":65.41,"h":65.41,"l":64.5,"n":29,"o":65.14,"t":"2026-10-08T22:30:00Z","v":2312,"vw":65.071574},{"c":65.0801,"h":65.16,"l":64.9,"n":17,"o":64.92,"t":"2026-10-08T23:00:00Z","v":1232,"vw":65.034952},{"c":64.87,"h":65,"l":64.87,"n":11,"o":65,"t":"2026-10-08T23:15:00Z","v":791,"vw":64.973778},{"c":64.7,"h":65.0341,"l":64.7,"n":23,"o":65.0341,"t":"2026-10-08T23:30:00Z","v":1585,"vw":64.794179},{"c":64,"h":64.45,"l":64,"n":8,"o":64.45,"t":"2026-10-08T23:45:00Z","v":1228,"vw":64.260035},{"c":65.45,"h":65.68,"l":64.3776,"n":499,"o":65.5,"t":"2026-10-09T08:00:00Z","v":32068,"vw":65.280246},{"c":64.93,"h":64.93,"l":64.93,"n":4,"o":64.93,"t":"2026-10-09T08:15:00Z","v":787,"vw":64.93},{"c":64.72,"h":64.75,"l":64.72,"n":11,"o":64.75,"t":"2026-10-09T08:30:00Z","v":409,"vw":64.733575},{"c":65.45,"h":65.45,"l":65.18,"n":30,"o":65.21,"t":"2026-10-09T08:45:00Z","v":1527,"vw":65.317469},{"c":65.16,"h":65.32,"l":65.16,"n":11,"o":65.32,"t":"2026-10-09T09:00:00Z","v":691,"vw":65.261948},{"c":65.22,"h":65.22,"l":65.22,"n":2,"o":65.22,"t":"2026-10-09T09:15:00Z","v":153,"vw":65.22},{"c":65.15,"h":65.24,"l":65.15,"n":7,"o":65.24,"t":"2026-10-09T09:30:00Z","v":655,"vw":65.214358},{"c":65.14,"h":65.14,"l":65.14,"n":2,"o":65.14,"t":"2026-10-09T09:45:00Z","v":347,"vw":65.14},{"c":65.13,"h":65.13,"l":65.13,"n":2,"o":65.13,"t":"2026-10-09T10:00:00Z","v":133,"vw":65.13},{"c":64.08,"h":64.5808,"l":64.04,"n":39,"o":64.5808,"t":"2026-10-09T10:30:00Z","v":3488,"vw":64.19281},{"c":64,"h":64.2,"l":64,"n":23,"o":64.2,"t":"2026-10-09T10:45:00Z","v":630,"vw":64.073313},{"c":64.4,"h":64.4,"l":64.4,"n":3,"o":64.4,"t":"2026-10-09T11:00:00Z","v":312,"vw":64.4},{"c":64.52,"h":64.5357,"l":64.52,"n":4,"o":64.5252,"t":"2026-10-09T11:15:00Z","v":602,"vw":64.5262},{"c":65.5,"h":65.55,"l":64.92,"n":34,"o":65.07,"t":"2026-10-09T11:30:00Z","v":5211,"vw":65.168887},{"c":66.13,"h":66.95,"l":65.6507,"n":89,"o":65.6507,"t":"2026-10-09T11:45:00Z","v":5045,"vw":66.367591},{"c":66,"h":66.1,"l":65.99,"n":19,"o":66.1,"t":"2026-10-09T12:00:00Z","v":1013,"vw":66.06},{"c":65.7062,"h":65.7316,"l":65.7,"n":14,"o":65.7,"t":"2026-10-09T12:15:00Z","v":887,"vw":65.711009},{"c":65.3,"h":65.3,"l":65.3,"n":4,"o":65.3,"t":"2026-10-09T12:30:00Z","v":355,"vw":65.3},{"c":64.9,"h":64.95,"l":64.82,"n":32,"o":64.89,"t":"2026-10-09T12:45:00Z","v":2937,"vw":64.881875},{"c":64.94,"h":65.33,"l":64.94,"n":5,"o":65.33,"t":"2026-10-09T13:00:00Z","v":373,"vw":65.217283},{"c":63.79,"h":65.03,"l":63.54,"n":557,"o":64.97,"t":"2026-10-09T13:30:00Z","v":50621,"vw":64.080805},{"c":64.075,"h":64.48,"l":63.8,"n":222,"o":63.8,"t":"2026-10-09T13:45:00Z","v":17352,"vw":64.19863},{"c":64.26,"h":64.55,"l":63.5701,"n":195,"o":64,"t":"2026-10-09T14:00:00Z","v":41362,"vw":64.067249},{"c":64.97,"h":65.04,"l":64.5,"n":213,"o":64.53,"t":"2026-10-09T14:15:00Z","v":19112,"vw":64.751568},{"c":64.4,"h":65.37,"l":64.4,"n":144,"o":65.3044,"t":"2026-10-09T14:30:00Z","v":11014,"vw":65.023007},{"c":64.695,"h":64.86,"l":64.53,"n":52,"o":64.81,"t":"2026-10-09T14:45:00Z","v":8107,"vw":64.729972},{"c":64.12,"h":64.61,"l":63.92,"n":127,"o":64.41,"t":"2026-10-09T15:00:00Z","v":5045,"vw":64.237124},{"c":63.79,"h":64.17,"l":63.79,"n":188,"o":63.97,"t":"2026-10-09T15:15:00Z","v":21045,"vw":64.005598},{"c":64.25,"h":64.3,"l":63.86,"n":90,"o":63.86,"t":"2026-10-09T15:30:00Z","v":4841,"vw":64.07271},{"c":64.215,"h":64.38,"l":64.005,"n":103,"o":64.32,"t":"2026-10-09T15:45:00Z","v":8702,"vw":64.292266},{"c":64.46,"h":64.51,"l":63.96,"n":77,"o":64.03,"t":"2026-10-09T16:00:00Z","v":8695,"vw":64.376305},{"c":63.91,"h":64.31,"l":63.88,"n":51,"o":64.31,"t":"2026-10-09T16:15:00Z","v":4122,"vw":63.933754},{"c":63.915,"h":64.16,"l":63.915,"n":26,"o":63.95,"t":"2026-10-09T16:30:00Z","v":2026,"vw":64.030332},{"c":64.24,"h":64.45,"l":64.09,"n":54,"o":64.09,"t":"2026-10-09T16:45:00Z","v":5284,"vw":64.235239},{"c":64.03,"h":64.34,"l":64.03,"n":23,"o":64.34,"t":"2026-10-09T17:00:00Z","v":2432,"vw":64.137413},{"c":64.09,"h":64.315,"l":63.78,"n":59,"o":64,"t":"2026-10-09T17:15:00Z","v":5749,"vw":64.00639},{"c":64.16,"h":64.28,"l":63.86,"n":50,"o":64.07,"t":"2026-10-09T17:30:00Z","v":8862,"vw":64.051491},{"c":64.375,"h":64.375,"l":63.895,"n":25,"o":63.895,"t":"2026-10-09T17:45:00Z","v":1305,"vw":64.159553},{"c":64.27,"h":64.46,"l":64.27,"n":20,"o":64.385,"t":"2026-10-09T18:00:00Z","v":1152,"vw":64.375625},{"c":63.925,"h":64.16,"l":63.925,"n":7,"o":64.08,"t":"2026-10-09T18:15:00Z","v":504,"vw":64.0225},{"c":63.725,"h":63.81,"l":63.5,"n":48,"o":63.81,"t":"2026-10-09T18:30:00Z","v":2956,"vw":63.664287},{"c":63.86,"h":64.05,"l":63.71,"n":37,"o":63.71,"t":"2026-10-09T18:45:00Z","v":2902,"vw":63.859428},{"c":63.83,"h":64.1495,"l":63.83,"n":17,"o":63.83,"t":"2026-10-09T19:00:00Z","v":880,"vw":63.964475},{"c":63.6,"h":63.772,"l":63.59,"n":63,"o":63.675,"t":"2026-10-09T19:15:00Z","v":3577,"vw":63.677608},{"c":63.24,"h":63.52,"l":63.08,"n":118,"o":63.44,"t":"2026-10-09T19:30:00Z","v":11298,"vw":63.240016},{"c":62.69,"h":63.15,"l":62.68,"n":223,"o":63.15,"t":"2026-10-09T19:45:00Z","v":11188,"vw":62.845865},{"c":63.23,"h":63.23,"l":62.735,"n":39,"o":62.735,"t":"2026-10-09T20:00:00Z","v":2690,"vw":63.002404},{"c":63.35,"h":63.4328,"l":63.26,"n":15,"o":63.26,"t":"2026-10-09T20:15:00Z","v":501,"vw":63.3689},{"c":63.3,"h":63.3,"l":63.2,"n":39,"o":63.2,"t":"2026-10-09T20:45:00Z","v":17913,"vw":63.297279},{"c":63.61,"h":63.61,"l":63.4,"n":13,"o":63.57,"t":"2026-10-09T21:15:00Z","v":779,"vw":63.464043},{"c":63.1625,"h":63.25,"l":63.1625,"n":12,"o":63.25,"t":"2026-10-09T21:30:00Z","v":2714,"vw":63.235558},{"c":62.6561,"h":63.04,"l":62.6561,"n":45,"o":63,"t":"2026-10-09T22:00:00Z","v":4593,"vw":62.991341},{"c":63.48,"h":63.48,"l":63.48,"n":5,"o":63.48,"t":"2026-10-09T22:30:00Z","v":370,"vw":63.48},{"c":63.61,"h":63.61,"l":63.61,"n":2,"o":63.61,"t":"2026-10-09T23:15:00Z","v":150,"vw":63.61},{"c":63.5671,"h":63.61,"l":63.27,"n":9,"o":63.27,"t":"2026-10-09T23:30:00Z","v":1121,"vw":63.498324},{"c":67.9,"h":68.68,"l":66.4,"n":279,"o":68.68,"t":"2026-10-12T08:00:00Z","v":10644,"vw":67.784848},{"c":66.63,"h":66.63,"l":66.63,"n":5,"o":66.63,"t":"2026-10-12T08:15:00Z","v":433,"vw":66.63},{"c":67.05,"h":67.05,"l":67.05,"n":3,"o":67.05,"t":"2026-10-12T08:30:00Z","v":110,"vw":67.05},{"c":66.54,"h":66.59,"l":66.54,"n":5,"o":66.59,"t":"2026-10-12T08:45:00Z","v":499,"vw":66.565},{"c":66.67,"h":66.67,"l":66.67,"n":14,"o":66.67,"t":"2026-10-12T09:00:00Z","v":2492,"vw":66.67},{"c":66.46,"h":66.46,"l":66.45,"n":29,"o":66.45,"t":"2026-10-12T09:15:00Z","v":623,"vw":66.453322},{"c":66.49,"h":66.49,"l":66.47,"n":6,"o":66.47,"t":"2026-10-12T10:30:00Z","v":395,"vw":66.480667},{"c":66.7,"h":66.7,"l":66.7,"n":2,"o":66.7,"t":"2026-10-12T10:45:00Z","v":529,"vw":66.7},{"c":66.01,"h":66.66,"l":65.97,"n":24,"o":66.66,"t":"2026-10-12T11:00:00Z","v":922,"vw":66.180678},{"c":66.04,"h":66.04,"l":66.04,"n":1,"o":66.04,"t":"2026-10-12T11:15:00Z","v":400,"vw":66.04},{"c":65.68,"h":65.77,"l":65.68,"n":6,"o":65.77,"t":"2026-10-12T11:30:00Z","v":653,"vw":65.695},{"c":65.68,"h":65.69,"l":65.5,"n":24,"o":65.5,"t":"2026-10-12T12:00:00Z","v":4454,"vw":65.588922},{"c":65.38,"h":65.68,"l":65.31,"n":13,"o":65.68,"t":"2026-10-12T12:15:00Z","v":763,"vw":65.551361},{"c":64.5524,"h":65.39,"l":64.5524,"n":49,"o":65.39,"t":"2026-10-12T12:30:00Z","v":3262,"vw":64.980741},{"c":64.6442,"h":64.71,"l":64.6442,"n":16,"o":64.71,"t":"2026-10-12T12:45:00Z","v":1114,"vw":64.689888},{"c":64.8,"h":65.0655,"l":64.8,"n":16,"o":64.91,"t":"2026-10-12T13:00:00Z","v":886,"vw":64.934817},{"c":64.72,"h":65.01,"l":64.6,"n":31,"o":64.74,"t":"2026-10-12T13:15:00Z","v":2133,"vw":64.729159},{"c":64.865,"h":65.01,"l":64.23,"n":298,"o":64.75,"t":"2026-10-12T13:30:00Z","v":19385,"vw":64.675504},{"c":65.1699,"h":65.4,"l":64.7,"n":277,"o":64.86,"t":"2026-10-12T13:45:00Z","v":32249,"vw":64.96412},{"c":64.66,"h":65.25,"l":64.545,"n":221,"o":65.105,"t":"2026-10-12T14:00:00Z","v":36910,"vw":64.976542},{"c":64.27,"h":64.66,"l":63.945,"n":198,"o":64.66,"t":"2026-10-12T14:15:00Z","v":24774,"vw":64.29535},{"c":63.2886,"h":64.46,"l":62.975,"n":241,"o":64.255,"t":"2026-10-12T14:30:00Z","v":16992,"vw":63.836362},{"c":63.05,"h":63.3058,"l":62.62,"n":207,"o":63.3058,"t":"2026-10-12T14:45:00Z","v":15760,"vw":62.914631},{"c":63.4508,"h":63.52,"l":63.125,"n":65,"o":63.125,"t":"2026-10-12T15:00:00Z","v":2834,"vw":63.374498},{"c":63.5,"h":63.555,"l":63.3987,"n":71,"o":63.45,"t":"2026-10-12T15:15:00Z","v":6171,"vw":63.490906},{"c":63.28,"h":63.5422,"l":63.15,"n":61,"o":63.31,"t":"2026-10-12T15:30:00Z","v":4282,"vw":63.3232},{"c":63.17,"h":63.38,"l":63.17,"n":51,"o":63.26,"t":"2026-10-12T15:45:00Z","v":9681,"vw":63.306733},{"c":63.31,"h":63.595,"l":63.16,"n":69,"o":63.16,"t":"2026-10-12T16:00:00Z","v":8806,"vw":63.449164},{"c":63.22,"h":63.53,"l":63.17,"n":70,"o":63.375,"t":"2026-10-12T16:15:00Z","v":8874,"vw":63.412586},{"c":62.93,"h":63.26,"l":62.93,"n":62,"o":63.22,"t":"2026-10-12T16:30:00Z","v":5510,"vw":63.05781},{"c":61.94,"h":62.94,"l":61.94,"n":133,"o":62.9,"t":"2026-10-12T16:45:00Z","v":8534,"vw":62.485034},{"c":62.25,"h":62.25,"l":61.94,"n":95,"o":61.95,"t":"2026-10-12T17:00:00Z","v":8295,"vw":62.091926},{"c":61.53,"h":62.25,"l":61.51,"n":125,"o":62.25,"t":"2026-10-12T17:15:00Z","v":12127,"vw":61.658437},{"c":61.245,"h":61.7,"l":61.12,"n":99,"o":61.535,"t":"2026-10-12T17:30:00Z","v":8845,"vw":61.515433},{"c":61.895,"h":62,"l":61.56,"n":65,"o":61.58,"t":"2026-10-12T17:45:00Z","v":3702,"vw":61.8335},{"c":61.89,"h":62.02,"l":61.8,"n":37,"o":61.93,"t":"2026-10-12T18:00:00Z","v":3640,"vw":61.9096},{"c":61.67,"h":61.76,"l":61.56,"n":35,"o":61.76,"t":"2026-10-12T18:15:00Z","v":1842,"vw":61.680948},{"c":61.86,"h":61.9084,"l":61.67,"n":48,"o":61.743,"t":"2026-10-12T18:30:00Z","v":3098,"vw":61.77898},{"c":61.71,"h":61.76,"l":61.51,"n":26,"o":61.736,"t":"2026-10-12T18:45:00Z","v":1719,"vw":61.64766},{"c":61.5001,"h":61.77,"l":61.5001,"n":191,"o":61.77,"t":"2026-10-12T19:00:00Z","v":17172,"vw":61.636915},{"c":62.39,"h":62.39,"l":61.4515,"n":53,"o":61.55,"t":"2026-10-12T19:15:00Z","v":4752,"vw":61.77403},{"c":62.4564,"h":62.545,"l":62.265,"n":108,"o":62.39,"t":"2026-10-12T19:30:00Z","v":7945,"vw":62.391491},{"c":62.53,"h":62.54,"l":62.28,"n":273,"o":62.405,"t":"2026-10-12T19:45:00Z","v":22363,"vw":62.452956},{"c":62.84,"h":63.03,"l":62.3695,"n":23,"o":62.4,"t":"2026-10-12T20:00:00Z","v":1286,"vw":62.742854},{"c":62.86,"h":63.114,"l":62.801,"n":10,"o":63.114,"t":"2026-10-12T20:15:00Z","v":1942,"vw":62.97741},{"c":62.85,"h":62.85,"l":62.84,"n":5,"o":62.84,"t":"2026-10-12T20:30:00Z","v":204,"vw":62.845},{"c":62.66,"h":62.75,"l":62.66,"n":24,"o":62.69,"t":"2026-10-12T20:45:00Z","v":1642,"vw":62.679526},{"c":62.48,"h":62.48,"l":62.472,"n":11,"o":62.472,"t":"2026-10-12T21:00:00Z","v":398,"vw":62.477906},{"c":61.57,"h":63.72,"l":61.57,"n":29,"o":63.72,"t":"2026-10-12T21:30:00Z","v":1523,"vw":62.400407},{"c":61.25,"h":62.23,"l":60.4479,"n":41,"o":61.01,"t":"2026-10-12T21:45:00Z","v":1471,"vw":61.335257},{"c":61.52,"h":61.52,"l":61.46,"n":7,"o":61.46,"t":"2026-10-12T22:00:00Z","v":717,"vw":61.49},{"c":61.07,"h":61.2477,"l":61,"n":60,"o":61,"t":"2026-10-12T22:15:00Z","v":5936,"vw":61.015707},{"c":60.6666,"h":60.96,"l":60.6666,"n":27,"o":60.96,"t":"2026-10-12T22:30:00Z","v":2174,"vw":60.778727},{"c":60.6,"h":60.77,"l":60.6,"n":28,"o":60.66,"t":"2026-10-12T22:45:00Z","v":4460,"vw":60.616708},{"c":59.9911,"h":60.49,"l":59.76,"n":95,"o":60.1897,"t":"2026-10-12T23:00:00Z","v":9134,"vw":60.051592},{"c":59.6,"h":60.22,"l":59.6,"n":72,"o":59.791,"t":"2026-10-12T23:15:00Z","v":13590,"vw":59.956514},{"c":59.1307,"h":59.5,"l":59.1233,"n":17,"o":59.42,"t":"2026-10-12T23:30:00Z","v":2147,"vw":59.319638},{"c":59.3067,"h":59.91,"l":59.19,"n":12,"o":59.62,"t":"2026-10-12T23:45:00Z","v":1151,"vw":59.417927},{"c":62.75,"h":63.2,"l":61.46,"n":396,"o":63.12,"t":"2026-10-13T08:00:00Z","v":25599,"vw":62.193342},{"c":62.79,"h":62.79,"l":62.7,"n":6,"o":62.7,"t":"2026-10-13T08:15:00Z","v":698,"vw":62.767466},{"c":61.7591,"h":62,"l":61.7591,"n":6,"o":62,"t":"2026-10-13T08:45:00Z","v":1589,"vw":61.839094},{"c":61.5,"h":61.73,"l":61.5,"n":12,"o":61.73,"t":"2026-10-13T09:00:00Z","v":3625,"vw":61.652942},{"c":61.48,"h":61.48,"l":61.4,"n":19,"o":61.4,"t":"2026-10-13T09:15:00Z","v":1130,"vw":61.416106},{"c":61.52,"h":61.52,"l":61.15,"n":7,"o":61.15,"t":"2026-10-13T09:30:00Z","v":592,"vw":61.433715},{"c":60.7456,"h":61,"l":60.6699,"n":13,"o":60.6699,"t":"2026-10-13T09:45:00Z","v":2462,"vw":60.837839},{"c":60.55,"h":60.84,"l":60.55,"n":25,"o":60.6,"t":"2026-10-13T10:15:00Z","v":4434,"vw":60.604086},{"c":60.16,"h":60.46,"l":60.16,"n":14,"o":60.46,"t":"2026-10-13T10:30:00Z","v":1357,"vw":60.249984},{"c":60.27,"h":60.27,"l":60.03,"n":10,"o":60.03,"t":"2026-10-13T10:45:00Z","v":1402,"vw":60.148598},{"c":59.7906,"h":60.2,"l":59.76,"n":31,"o":60.2,"t":"2026-10-13T11:00:00Z","v":2740,"vw":59.909973},{"c":60.7,"h":61.27,"l":59.33,"n":62,"o":59.83,"t":"2026-10-13T11:15:00Z","v":18041,"vw":60.962072},{"c":60.89,"h":61,"l":60.89,"n":7,"o":61,"t":"2026-10-13T11:30:00Z","v":720,"vw":60.925602},{"c":60.0118,"h":60.75,"l":60,"n":4,"o":60.75,"t":"2026-10-13T11:45:00Z","v":1155,"vw":60.307085},{"c":60,"h":60.14,"l":60,"n":21,"o":60,"t":"2026-10-13T12:00:00Z","v":2948,"vw":60.072493},{"c":60.16,"h":60.16,"l":59.6,"n":12,"o":59.6,"t":"2026-10-13T12:15:00Z","v":2485,"vw":59.888356},{"c":60.4,"h":60.45,"l":60.25,"n":33,"o":60.28,"t":"2026-10-13T12:30:00Z","v":9145,"vw":60.415518},{"c":60.2,"h":60.2,"l":60.2,"n":9,"o":60.2,"t":"2026-10-13T12:45:00Z","v":5048,"vw":60.2},{"c":60.27,"h":60.36,"l":60.23,"n":16,"o":60.23,"t":"2026-10-13T13:00:00Z","v":913,"vw":60.286401},{"c":60.94,"h":60.94,"l":60.9,"n":5,"o":60.9,"t":"2026-10-13T13:15:00Z","v":767,"vw":60.933201},{"c":60.84,"h":61.425,"l":60.4509,"n":280,"o":60.91,"t":"2026-10-13T13:30:00Z","v":19886,"vw":60.843287},{"c":60.73,"h":61.18,"l":60.58,"n":162,"o":60.9,"t":"2026-10-13T13:45:00Z","v":11741,"vw":60.814479},{"c":62.0063,"h":62.4,"l":60.7374,"n":194,"o":60.77,"t":"2026-10-13T14:00:00Z","v":41510,"vw":61.951279},{"c":62.24,"h":62.66,"l":61.96,"n":190,"o":62.515,"t":"2026-10-13T14:15:00Z","v":40686,"vw":62.196824},{"c":62.115,"h":62.24,"l":61.6687,"n":113,"o":62.24,"t":"2026-10-13T14:30:00Z","v":11363,"vw":61.922788},{"c":61.58,"h":62.32,"l":61.58,"n":57,"o":62.165,"t":"2026-10-13T14:45:00Z","v":3612,"vw":62.014644},{"c":61.905,"h":61.905,"l":61.6001,"n":29,"o":61.73,"t":"2026-10-13T15:00:00Z","v":1428,"vw":61.792911},{"c":61.5,"h":62.0422,"l":61.5,"n":57,"o":61.755,"t":"2026-10-13T15:15:00Z","v":5526,"vw":61.6766},{"c":60.92,"h":61.68,"l":60.9,"n":121,"o":61.63,"t":"2026-10-13T15:30:00Z","v":21926,"vw":61.004617},{"c":61.26,"h":61.26,"l":60.62,"n":273,"o":60.91,"t":"2026-10-13T15:45:00Z","v":48061,"vw":60.921581},{"c":61.765,"h":61.93,"l":61.45,"n":60,"o":61.45,"t":"2026-10-13T16:00:00Z","v":4976,"vw":61.79633},{"c":61.88,"h":62.11,"l":61.82,"n":96,"o":62.01,"t":"2026-10-13T16:15:00Z","v":11512,"vw":61.97801},{"c":61.73,"h":61.9023,"l":61.53,"n":51,"o":61.835,"t":"2026-10-13T16:30:00Z","v":4154,"vw":61.746558},{"c":61.705,"h":61.94,"l":61.65,"n":115,"o":61.84,"t":"2026-10-13T16:45:00Z","v":15445,"vw":61.777787},{"c":61.48,"h":61.5395,"l":61.325,"n":45,"o":61.5395,"t":"2026-10-13T17:00:00Z","v":3741,"vw":61.383722},{"c":61.5,"h":61.64,"l":61.5,"n":29,"o":61.52,"t":"2026-10-13T17:15:00Z","v":4377,"vw":61.596385},{"c":61.48,"h":61.57,"l":61.415,"n":75,"o":61.415,"t":"2026-10-13T17:30:00Z","v":8114,"vw":61.467511},{"c":61.0545,"h":61.44,"l":61.01,"n":23,"o":61.44,"t":"2026-10-13T17:45:00Z","v":1047,"vw":61.22529},{"c":61.8,"h":62.13,"l":61.4,"n":45,"o":61.4,"t":"2026-10-13T18:00:00Z","v":4592,"vw":61.725474},{"c":61.74,"h":61.85,"l":61.68,"n":10,"o":61.85,"t":"2026-10-13T18:15:00Z","v":2471,"vw":61.776667},{"c":61.82,"h":61.85,"l":61.69,"n":14,"o":61.77,"t":"2026-10-13T18:30:00Z","v":1660,"vw":61.812334},{"c":62,"h":62.2,"l":61.9,"n":32,"o":61.93,"t":"2026-10-13T18:45:00Z","v":3271,"vw":62.002646},{"c":62.09,"h":62.41,"l":61.9201,"n":67,"o":61.9201,"t":"2026-10-13T19:00:00Z","v":7259,"vw":62.105875},{"c":62,"h":62.1,"l":61.92,"n":40,"o":62.06,"t":"2026-10-13T19:15:00Z","v":4662,"vw":62.07561},{"c":61.58,"h":61.895,"l":61.51,"n":116,"o":61.895,"t":"2026-10-13T19:30:00Z","v":9528,"vw":61.707346},{"c":61.64,"h":61.7,"l":61.3,"n":222,"o":61.3775,"t":"2026-10-13T19:45:00Z","v":14261,"vw":61.573821},{"c":61.5643,"h":61.63,"l":61.5643,"n":7,"o":61.63,"t":"2026-10-13T20:00:00Z","v":10520,"vw":61.629356},{"c":61.43,"h":61.43,"l":61.43,"n":5,"o":61.43,"t":"2026-10-13T20:15:00Z","v":111,"vw":61.43},{"c":61.42,"h":61.42,"l":61.41,"n":2,"o":61.41,"t":"2026-10-13T20:30:00Z","v":240,"vw":61.414167},{"c":61.2,"h":61.2,"l":61.2,"n":2,"o":61.2,"t":"2026-10-13T20:45:00Z","v":115,"vw":61.2},{"c":60.97,"h":61.08,"l":60.97,"n":11,"o":61.08,"t":"2026-10-13T21:15:00Z","v":809,"vw":61.053095},{"c":61.61,"h":61.61,"l":61.61,"n":1,"o":61.61,"t":"2026-10-13T21:45:00Z","v":100,"vw":61.61},{"c":60.85,"h":60.92,"l":60.85,"n":5,"o":60.92,"t":"2026-10-13T22:30:00Z","v":420,"vw":60.88},{"c":60.9,"h":60.9,"l":60.8709,"n":5,"o":60.8709,"t":"2026-10-13T22:45:00Z","v":741,"vw":60.888774},{"c":60.5307,"h":60.9,"l":60.5307,"n":3,"o":60.9,"t":"2026-10-13T23:00:00Z","v":505,"vw":60.604266},{"c":60.5737,"h":60.5737,"l":60.5737,"n":1,"o":60.5737,"t":"2026-10-13T23:15:00Z","v":482,"vw":60.5737},{"c":61.9,"h":62.28,"l":61.3006,"n":141,"o":61.31,"t":"2026-10-14T08:00:00Z","v":6766,"vw":61.820597},{"c":61.12,"h":61.29,"l":61.12,"n":9,"o":61.29,"t":"2026-10-14T08:45:00Z","v":1221,"vw":61.27233},{"c":60.69,"h":61.4,"l":60.69,"n":14,"o":61.35,"t":"2026-10-14T09:15:00Z","v":2189,"vw":61.090926},{"c":60.69,"h":60.69,"l":60.65,"n":2,"o":60.65,"t":"2026-10-14T09:30:00Z","v":220,"vw":60.669091},{"c":60.7,"h":60.7,"l":60.492,"n":10,"o":60.492,"t":"2026-10-14T09:45:00Z","v":2188,"vw":60.681469},{"c":60.4905,"h":60.57,"l":60.03,"n":15,"o":60.32,"t":"2026-10-14T10:00:00Z","v":2703,"vw":60.209667},{"c":60.72,"h":60.72,"l":60.72,"n":3,"o":60.72,"t":"2026-10-14T10:15:00Z","v":149,"vw":60.72},{"c":60.88,"h":60.88,"l":60.88,"n":2,"o":60.88,"t":"2026-10-14T10:45:00Z","v":854,"vw":60.88},{"c":60.99,"h":60.99,"l":60.9,"n":4,"o":60.9,"t":"2026-10-14T11:00:00Z","v":408,"vw":60.963913},{"c":61.1,"h":61.1,"l":61.1,"n":4,"o":61.1,"t":"2026-10-14T11:15:00Z","v":263,"vw":61.1},{"c":61.995,"h":61.995,"l":61.2,"n":8,"o":61.2,"t":"2026-10-14T12:00:00Z","v":364,"vw":61.609955},{"c":61.81,"h":61.91,"l":61.49,"n":13,"o":61.49,"t":"2026-10-14T12:15:00Z","v":1903,"vw":61.794552},{"c":59.47,"h":60.96,"l":59.44,"n":259,"o":60.96,"t":"2026-10-14T12:30:00Z","v":11015,"vw":59.966043},{"c":59.24,"h":59.93,"l":59.24,"n":42,"o":59.4565,"t":"2026-10-14T12:45:00Z","v":2850,"vw":59.476601},{"c":58.82,"h":59.25,"l":58.58,"n":100,"o":59.11,"t":"2026-10-14T13:00:00Z","v":7360,"vw":58.920348},{"c":59.07,"h":59.08,"l":58.21,"n":135,"o":58.59,"t":"2026-10-14T13:15:00Z","v":12497,"vw":58.665014},{"c":60.055,"h":60.13,"l":59.01,"n":262,"o":59.01,"t":"2026-10-14T13:30:00Z","v":28407,"vw":59.645625},{"c":58.56,"h":60.24,"l":58.56,"n":356,"o":59.83,"t":"2026-10-14T13:45:00Z","v":39653,"vw":59.181921},{"c":57.975,"h":58.9,"l":57.87,"n":474,"o":58.63,"t":"2026-10-14T14:00:00Z","v":38155,"vw":58.244692},{"c":57.67,"h":58.2,"l":57.62,"n":352,"o":57.99,"t":"2026-10-14T14:15:00Z","v":30690,"vw":57.821613},{"c":57.26,"h":57.82,"l":57.075,"n":264,"o":57.82,"t":"2026-10-14T14:30:00Z","v":23044,"vw":57.384122},{"c":57.8716,"h":57.8716,"l":57,"n":195,"o":57.12,"t":"2026-10-14T14:45:00Z","v":15767,"vw":57.214504},{"c":57.455,"h":57.99,"l":57.08,"n":157,"o":57.86,"t":"2026-10-14T15:00:00Z","v":15336,"vw":57.449646},{"c":58.3273,"h":58.41,"l":57.47,"n":124,"o":57.48,"t":"2026-10-14T15:15:00Z","v":13286,"vw":57.891822},{"c":57.92,"h":58.58,"l":57.8383,"n":72,"o":58.36,"t":"2026-10-14T15:30:00Z","v":11186,"vw":58.077148},{"c":57.33,"h":58.07,"l":57.33,"n":95,"o":57.895,"t":"2026-10-14T15:45:00Z","v":12837,"vw":57.734165},{"c":57.58,"h":57.785,"l":57.32,"n":27,"o":57.42,"t":"2026-10-14T16:00:00Z","v":1599,"vw":57.505596},{"c":57.5,"h":57.66,"l":57.45,"n":81,"o":57.58,"t":"2026-10-14T16:15:00Z","v":4436,"vw":57.54231},{"c":58.5,"h":58.5,"l":57.48,"n":40,"o":57.48,"t":"2026-10-14T16:30:00Z","v":2882,"vw":57.991753},{"c":58.505,"h":58.64,"l":58.26,"n":51,"o":58.59,"t":"2026-10-14T16:45:00Z","v":3064,"vw":58.44568},{"c":58.735,"h":59,"l":58.71,"n":33,"o":58.71,"t":"2026-10-14T17:00:00Z","v":2090,"vw":58.833199},{"c":58.31,"h":58.85,"l":58.25,"n":49,"o":58.63,"t":"2026-10-14T17:15:00Z","v":3093,"vw":58.542017},{"c":58.31,"h":58.53,"l":58.145,"n":35,"o":58.53,"t":"2026-10-14T17:30:00Z","v":3474,"vw":58.379587},{"c":57.97,"h":58.305,"l":57.87,"n":80,"o":58.305,"t":"2026-10-14T17:45:00Z","v":8960,"vw":57.99529},{"c":58.0199,"h":58.084,"l":57.67,"n":65,"o":57.88,"t":"2026-10-14T18:00:00Z","v":7016,"vw":57.921451},{"c":57.65,"h":57.92,"l":57.55,"n":34,"o":57.92,"t":"2026-10-14T18:15:00Z","v":2579,"vw":57.637003},{"c":57.48,"h":57.67,"l":57.41,"n":38,"o":57.65,"t":"2026-10-14T18:30:00Z","v":2057,"vw":57.522588},{"c":57.905,"h":57.91,"l":57.51,"n":33,"o":57.51,"t":"2026-10-14T18:45:00Z","v":2274,"vw":57.813947},{"c":57.835,"h":57.835,"l":57.26,"n":30,"o":57.7,"t":"2026-10-14T19:00:00Z","v":3322,"vw":57.501689},{"c":58.09,"h":58.295,"l":57.88,"n":47,"o":57.88,"t":"2026-10-14T19:15:00Z","v":3559,"vw":58.046163},{"c":57.89,"h":58.065,"l":57.76,"n":36,"o":58.065,"t":"2026-10-14T19:30:00Z","v":3190,"vw":57.838572},{"c":57.789,"h":57.86,"l":57.56,"n":199,"o":57.86,"t":"2026-10-14T19:45:00Z","v":15988,"vw":57.681644},{"c":57.72,"h":57.72,"l":57.72,"n":7,"o":57.72,"t":"2026-10-14T20:00:00Z","v":2978,"vw":57.72},{"c":57.3,"h":57.55,"l":57.3,"n":11,"o":57.55,"t":"2026-10-14T20:30:00Z","v":905,"vw":57.387861},{"c":57.76,"h":57.76,"l":57.38,"n":11,"o":57.38,"t":"2026-10-14T20:45:00Z","v":1706,"vw":57.551095},{"c":57.46,"h":57.61,"l":57.46,"n":12,"o":57.61,"t":"2026-10-14T21:00:00Z","v":2482,"vw":57.586772},{"c":57.6,"h":57.6,"l":57.6,"n":3,"o":57.6,"t":"2026-10-14T21:15:00Z","v":2307,"vw":57.6},{"c":57.73,"h":57.73,"l":57.73,"n":3,"o":57.73,"t":"2026-10-14T21:30:00Z","v":467,"vw":57.73},{"c":57.3228,"h":57.3228,"l":57.3228,"n":1,"o":57.3228,"t":"2026-10-14T21:45:00Z","v":171,"vw":57.3228},{"c":57.57,"h":57.57,"l":57.55,"n":7,"o":57.55,"t":"2026-10-14T22:15:00Z","v":316,"vw":57.557133},{"c":58.17,"h":58.32,"l":57.64,"n":5,"o":58.32,"t":"2026-10-14T22:30:00Z","v":701,"vw":58.071613},{"c":57.56,"h":57.56,"l":57.56,"n":1,"o":57.56,"t":"2026-10-14T22:45:00Z","v":200,"vw":57.56},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-14T23:15:00Z","v":226,"vw":58},{"c":57.65,"h":57.67,"l":57.65,"n":10,"o":57.67,"t":"2026-10-14T23:30:00Z","v":2320,"vw":57.652252},{"c":57.5916,"h":57.66,"l":57.5916,"n":4,"o":57.66,"t":"2026-10-14T23:45:00Z","v":357,"vw":57.624057},{"c":55.56,"h":57.77,"l":54.75,"n":273,"o":57.4,"t":"2026-10-15T08:00:00Z","v":16962,"vw":55.74128},{"c":56.7212,"h":56.7212,"l":56.7212,"n":1,"o":56.7212,"t":"2026-10-15T08:45:00Z","v":359,"vw":56.7212},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-10-15T09:00:00Z","v":2500,"vw":56.62},{"c":56.46,"h":56.49,"l":56.46,"n":3,"o":56.49,"t":"2026-10-15T09:15:00Z","v":432,"vw":56.477773},{"c":56.4,"h":56.4,"l":56.3412,"n":5,"o":56.3412,"t":"2026-10-15T09:30:00Z","v":576,"vw":56.368556},{"c":56.2212,"h":56.2212,"l":56.2212,"n":1,"o":56.2212,"t":"2026-10-15T09:45:00Z","v":150,"vw":56.2212},{"c":55.8583,"h":56.73,"l":55.858,"n":23,"o":56.5112,"t":"2026-10-15T10:00:00Z","v":5682,"vw":55.921543},{"c":55.35,"h":55.8311,"l":55.35,"n":10,"o":55.8311,"t":"2026-10-15T10:15:00Z","v":935,"vw":55.500238},{"c":55.6,"h":55.6,"l":55.48,"n":5,"o":55.48,"t":"2026-10-15T10:45:00Z","v":687,"vw":55.580983},{"c":55.54,"h":55.54,"l":55.28,"n":11,"o":55.29,"t":"2026-10-15T11:00:00Z","v":1120,"vw":55.369317},{"c":55.66,"h":55.8,"l":55.66,"n":5,"o":55.8,"t":"2026-10-15T11:15:00Z","v":306,"vw":55.709123},{"c":55.862,"h":55.862,"l":55.61,"n":13,"o":55.65,"t":"2026-10-15T11:30:00Z","v":2998,"vw":55.827923},{"c":55.71,"h":55.969,"l":55.71,"n":6,"o":55.969,"t":"2026-10-15T11:45:00Z","v":1012,"vw":55.889861},{"c":55.4261,"h":55.67,"l":55.4,"n":20,"o":55.5,"t":"2026-10-15T12:00:00Z","v":1109,"vw":55.508051},{"c":55.65,"h":55.8,"l":55.52,"n":29,"o":55.78,"t":"2026-10-15T12:15:00Z","v":3716,"vw":55.704426},{"c":55.5,"h":55.5,"l":54.83,"n":50,"o":55.25,"t":"2026-10-15T12:30:00Z","v":2677,"vw":55.288506},{"c":54.86,"h":55.4938,"l":54.86,"n":31,"o":55.4938,"t":"2026-10-15T12:45:00Z","v":2010,"vw":55.142156},{"c":54.96,"h":55.3,"l":54.87,"n":34,"o":55.1,"t":"2026-10-15T13:00:00Z","v":6482,"vw":55.121113},{"c":54.84,"h":55.18,"l":54.82,"n":24,"o":55.18,"t":"2026-10-15T13:15:00Z","v":2068,"vw":54.885316},{"c":55.36,"h":55.42,"l":54.38,"n":336,"o":54.75,"t":"2026-10-15T13:30:00Z","v":40383,"vw":54.896573},{"c":54.72,"h":55.4075,"l":54.13,"n":246,"o":55.4075,"t":"2026-10-15T13:45:00Z","v":17372,"vw":54.71613},{"c":56.71,"h":57.03,"l":54.7,"n":281,"o":54.7899,"t":"2026-10-15T14:00:00Z","v":21359,"vw":56.10453},{"c":56.62,"h":56.95,"l":56.315,"n":172,"o":56.56,"t":"2026-10-15T14:15:00Z","v":13131,"vw":56.548809},{"c":57.72,"h":57.88,"l":56.16,"n":176,"o":56.41,"t":"2026-10-15T14:30:00Z","v":11176,"vw":57.21623},{"c":58.54,"h":58.59,"l":57.63,"n":175,"o":57.8,"t":"2026-10-15T14:45:00Z","v":13264,"vw":58.236836},{"c":59.19,"h":59.81,"l":58.29,"n":221,"o":58.48,"t":"2026-10-15T15:00:00Z","v":16999,"vw":59.093837},{"c":59.24,"h":59.5356,"l":58.945,"n":163,"o":59.41,"t":"2026-10-15T15:15:00Z","v":14849,"vw":59.184433},{"c":59.8,"h":60.1,"l":59.15,"n":161,"o":59.29,"t":"2026-10-15T15:30:00Z","v":11071,"vw":59.672817},{"c":59.9,"h":59.965,"l":59.59,"n":113,"o":59.775,"t":"2026-10-15T15:45:00Z","v":9337,"vw":59.81704},{"c":59.76,"h":59.94,"l":59.47,"n":84,"o":59.825,"t":"2026-10-15T16:00:00Z","v":8919,"vw":59.767459},{"c":59.11,"h":59.415,"l":59.11,"n":109,"o":59.4,"t":"2026-10-15T16:15:00Z","v":9943,"vw":59.255939},{"c":59.3,"h":59.3,"l":58.8074,"n":75,"o":59.06,"t":"2026-10-15T16:30:00Z","v":6761,"vw":59.063857},{"c":59.29,"h":59.5,"l":59.2,"n":26,"o":59.46,"t":"2026-10-15T16:45:00Z","v":1728,"vw":59.3891},{"c":59.76,"h":59.76,"l":59.3101,"n":30,"o":59.42,"t":"2026-10-15T17:00:00Z","v":5132,"vw":59.638306},{"c":59.825,"h":60.35,"l":59.79,"n":72,"o":59.94,"t":"2026-10-15T17:15:00Z","v":6976,"vw":60.066469},{"c":59.95,"h":59.9887,"l":59.7262,"n":54,"o":59.84,"t":"2026-10-15T17:30:00Z","v":2879,"vw":59.815789},{"c":59.71,"h":60.01,"l":59.58,"n":24,"o":59.905,"t":"2026-10-15T17:45:00Z","v":2272,"vw":59.881687},{"c":59.05,"h":59.59,"l":59.05,"n":48,"o":59.59,"t":"2026-10-15T18:00:00Z","v":5393,"vw":59.269682},{"c":59.195,"h":59.195,"l":58.95,"n":69,"o":59.17,"t":"2026-10-15T18:15:00Z","v":5804,"vw":59.034132},{"c":59.685,"h":59.685,"l":59.2101,"n":53,"o":59.32,"t":"2026-10-15T18:30:00Z","v":5433,"vw":59.373877},{"c":59.67,"h":59.7495,"l":59.555,"n":50,"o":59.635,"t":"2026-10-15T18:45:00Z","v":3034,"vw":59.642658},{"c":59.8899,"h":60.1,"l":59.72,"n":41,"o":59.72,"t":"2026-10-15T19:00:00Z","v":3224,"vw":59.907683},{"c":59.92,"h":60.09,"l":59.79,"n":88,"o":59.99,"t":"2026-10-15T19:15:00Z","v":8425,"vw":59.933239},{"c":59.69,"h":59.805,"l":59.4904,"n":67,"o":59.64,"t":"2026-10-15T19:30:00Z","v":4667,"vw":59.662263},{"c":59.79,"h":59.92,"l":59.72,"n":237,"o":59.7225,"t":"2026-10-15T19:45:00Z","v":25049,"vw":59.79127},{"c":59.4114,"h":59.85,"l":59.4114,"n":10,"o":59.74,"t":"2026-10-15T20:00:00Z","v":1295,"vw":59.702088},{"c":59.7001,"h":59.81,"l":59.7001,"n":6,"o":59.8,"t":"2026-10-15T20:15:00Z","v":748,"vw":59.782481},{"c":59.88,"h":59.88,"l":59.88,"n":1,"o":59.88,"t":"2026-10-15T20:30:00Z","v":128,"vw":59.88},{"c":59.2567,"h":59.26,"l":59.1,"n":18,"o":59.26,"t":"2026-10-15T20:45:00Z","v":902,"vw":59.202604},{"c":59.4,"h":59.4,"l":59.29,"n":10,"o":59.34,"t":"2026-10-15T21:00:00Z","v":1256,"vw":59.370251},{"c":59.85,"h":59.85,"l":59.85,"n":2,"o":59.85,"t":"2026-10-15T21:15:00Z","v":131,"vw":59.85},{"c":59.88,"h":59.88,"l":59.75,"n":7,"o":59.75,"t":"2026-10-15T21:45:00Z","v":1181,"vw":59.864161},{"c":60.2593,"h":60.2788,"l":60.2593,"n":8,"o":60.2788,"t":"2026-10-15T22:00:00Z","v":1174,"vw":60.276948},{"c":59.66,"h":59.66,"l":59.66,"n":1,"o":59.66,"t":"2026-10-15T22:15:00Z","v":100,"vw":59.66},{"c":59.0131,"h":59.0798,"l":59.0131,"n":4,"o":59.0798,"t":"2026-10-15T23:00:00Z","v":2426,"vw":59.039685},{"c":58.78,"h":58.78,"l":58.77,"n":6,"o":58.77,"t":"2026-10-15T23:30:00Z","v":234,"vw":58.774348},{"c":60.11,"h":60.4,"l":58.99,"n":164,"o":59.96,"t":"2026-10-16T08:00:00Z","v":3984,"vw":59.735174},{"c":60.12,"h":60.12,"l":60.0373,"n":6,"o":60.0373,"t":"2026-10-16T08:15:00Z","v":468,"vw":60.05576},{"c":60.7891,"h":60.7891,"l":60.7891,"n":2,"o":60.7891,"t":"2026-10-16T09:00:00Z","v":104,"vw":60.7891},{"c":60.46,"h":60.46,"l":60.46,"n":9,"o":60.46,"t":"2026-10-16T09:30:00Z","v":316,"vw":60.46},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-16T10:00:00Z","v":100,"vw":59.6},{"c":59.6,"h":59.6,"l":59.6,"n":3,"o":59.6,"t":"2026-10-16T10:15:00Z","v":356,"vw":59.6},{"c":61.2478,"h":61.2478,"l":60.55,"n":23,"o":60.55,"t":"2026-10-16T11:00:00Z","v":794,"vw":60.898989},{"c":61.0178,"h":61.0178,"l":61.0178,"n":2,"o":61.0178,"t":"2026-10-16T11:15:00Z","v":102,"vw":61.0178},{"c":60.77,"h":60.77,"l":60.77,"n":6,"o":60.77,"t":"2026-10-16T11:30:00Z","v":839,"vw":60.77},{"c":59.78,"h":60.26,"l":59.78,"n":23,"o":60.26,"t":"2026-10-16T12:00:00Z","v":1592,"vw":60.061786},{"c":60.25,"h":60.25,"l":60.25,"n":3,"o":60.25,"t":"2026-10-16T12:15:00Z","v":544,"vw":60.25},{"c":59.49,"h":59.9306,"l":59.49,"n":11,"o":59.9306,"t":"2026-10-16T12:45:00Z","v":366,"vw":59.746867},{"c":59.2,"h":59.27,"l":59.1839,"n":13,"o":59.2,"t":"2026-10-16T13:15:00Z","v":960,"vw":59.202915},{"c":59.12,"h":59.3,"l":58.75,"n":302,"o":59.22,"t":"2026-10-16T13:30:00Z","v":20293,"vw":59.049839},{"c":59.35,"h":59.56,"l":58.76,"n":225,"o":59.06,"t":"2026-10-16T13:45:00Z","v":12416,"vw":59.061636},{"c":59.81,"h":59.82,"l":59.2,"n":104,"o":59.38,"t":"2026-10-16T14:00:00Z","v":7819,"vw":59.380461},{"c":60.036,"h":60.325,"l":59.89,"n":79,"o":60.0183,"t":"2026-10-16T14:15:00Z","v":9128,"vw":60.071639},{"c":60.17,"h":60.325,"l":59.95,"n":93,"o":59.9535,"t":"2026-10-16T14:30:00Z","v":7955,"vw":60.205509},{"c":59.35,"h":60.2,"l":59.35,"n":78,"o":60.2,"t":"2026-10-16T14:45:00Z","v":6756,"vw":59.593036},{"c":58.46,"h":59.27,"l":57.965,"n":236,"o":59.16,"t":"2026-10-16T15:00:00Z","v":18596,"vw":58.397722},{"c":57.95,"h":58.41,"l":57.416,"n":148,"o":58.41,"t":"2026-10-16T15:15:00Z","v":8859,"vw":58.001161},{"c":58.22,"h":58.3,"l":57.9352,"n":61,"o":58,"t":"2026-10-16T15:30:00Z","v":8043,"vw":58.171528},{"c":57.25,"h":58.1,"l":57.25,"n":104,"o":58.1,"t":"2026-10-16T15:45:00Z","v":10144,"vw":57.540428},{"c":57.755,"h":57.755,"l":56.94,"n":94,"o":57.18,"t":"2026-10-16T16:00:00Z","v":6245,"vw":57.188348},{"c":57.895,"h":57.99,"l":57.59,"n":47,"o":57.935,"t":"2026-10-16T16:15:00Z","v":5652,"vw":57.794288},{"c":57.81,"h":58.0072,"l":57.7923,"n":71,"o":57.7923,"t":"2026-10-16T16:30:00Z","v":2742,"vw":57.874357},{"c":57.365,"h":57.77,"l":57.2617,"n":70,"o":57.77,"t":"2026-10-16T16:45:00Z","v":3823,"vw":57.394563},{"c":56.82,"h":57.36,"l":56.8,"n":129,"o":57.36,"t":"2026-10-16T17:00:00Z","v":10643,"vw":57.111609},{"c":56.46,"h":56.71,"l":56.1,"n":149,"o":56.7,"t":"2026-10-16T17:15:00Z","v":12836,"vw":56.455283},{"c":57.85,"h":57.88,"l":56.58,"n":108,"o":56.58,"t":"2026-10-16T17:30:00Z","v":5893,"vw":57.393213},{"c":57.03,"h":57.82,"l":57.03,"n":40,"o":57.75,"t":"2026-10-16T17:45:00Z","v":3533,"vw":57.473888},{"c":57.035,"h":57.2023,"l":56.99,"n":41,"o":57.01,"t":"2026-10-16T18:00:00Z","v":3124,"vw":57.066214},{"c":57.26,"h":57.515,"l":57.11,"n":39,"o":57.455,"t":"2026-10-16T18:15:00Z","v":2736,"vw":57.288703},{"c":56.61,"h":57.37,"l":56.4,"n":188,"o":57.27,"t":"2026-10-16T18:30:00Z","v":17102,"vw":56.627475},{"c":56.27,"h":56.65,"l":55.96,"n":186,"o":56.35,"t":"2026-10-16T18:45:00Z","v":13491,"vw":56.136634},{"c":56.39,"h":56.46,"l":55.66,"n":87,"o":56.28,"t":"2026-10-16T19:00:00Z","v":5251,"vw":56.086571},{"c":56.82,"h":56.95,"l":56.33,"n":91,"o":56.42,"t":"2026-10-16T19:15:00Z","v":8005,"vw":56.712987},{"c":56.285,"h":56.94,"l":56.23,"n":153,"o":56.94,"t":"2026-10-16T19:30:00Z","v":15660,"vw":56.363974},{"c":56.76,"h":57.15,"l":56.3254,"n":237,"o":56.3254,"t":"2026-10-16T19:45:00Z","v":19691,"vw":56.870206},{"c":57.085,"h":57.085,"l":56.87,"n":9,"o":56.87,"t":"2026-10-16T20:00:00Z","v":13612,"vw":56.872695},{"c":56.91,"h":56.97,"l":56.89,"n":10,"o":56.89,"t":"2026-10-16T20:15:00Z","v":649,"vw":56.912268},{"c":57.28,"h":57.37,"l":57.28,"n":17,"o":57.37,"t":"2026-10-16T20:30:00Z","v":1016,"vw":57.351613},{"c":57.66,"h":57.66,"l":57.66,"n":2,"o":57.66,"t":"2026-10-16T20:45:00Z","v":170,"vw":57.66},{"c":57.65,"h":57.65,"l":57.28,"n":28,"o":57.28,"t":"2026-10-16T21:00:00Z","v":3588,"vw":57.299408},{"c":58.27,"h":58.27,"l":58.27,"n":1,"o":58.27,"t":"2026-10-16T21:15:00Z","v":8100,"vw":58.27},{"c":58.25,"h":58.25,"l":57.57,"n":2,"o":57.57,"t":"2026-10-16T21:30:00Z","v":417,"vw":58.08693},{"c":58.2911,"h":58.2911,"l":58.2911,"n":2,"o":58.2911,"t":"2026-10-16T22:30:00Z","v":180,"vw":58.2911},{"c":57.85,"h":57.85,"l":57.68,"n":7,"o":57.68,"t":"2026-10-16T23:00:00Z","v":601,"vw":57.812637},{"c":57.862,"h":57.9577,"l":57.68,"n":14,"o":57.68,"t":"2026-10-16T23:15:00Z","v":1863,"vw":57.881985},{"c":57.84,"h":57.84,"l":57.72,"n":4,"o":57.73,"t":"2026-10-16T23:30:00Z","v":663,"vw":57.784768},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-16T23:45:00Z","v":100,"vw":57.85},{"c":59.137,"h":59.93,"l":59,"n":113,"o":59.35,"t":"2026-10-19T08:00:00Z","v":5501,"vw":59.315536},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-10-19T09:00:00Z","v":1026,"vw":59.06},{"c":59.59,"h":59.59,"l":59.59,"n":4,"o":59.59,"t":"2026-10-19T09:30:00Z","v":1354,"vw":59.59},{"c":59.26,"h":59.26,"l":59.26,"n":10,"o":59.26,"t":"2026-10-19T09:45:00Z","v":1000,"vw":59.26},{"c":58.5,"h":58.95,"l":58.5,"n":7,"o":58.95,"t":"2026-10-19T10:15:00Z","v":513,"vw":58.845349},{"c":58.39,"h":58.39,"l":58.39,"n":3,"o":58.39,"t":"2026-10-19T11:00:00Z","v":180,"vw":58.39},{"c":57.9701,"h":57.9701,"l":57.94,"n":2,"o":57.94,"t":"2026-10-19T11:15:00Z","v":903,"vw":57.965967},{"c":58.1,"h":58.15,"l":58.1,"n":3,"o":58.15,"t":"2026-10-19T11:30:00Z","v":240,"vw":58.127273},{"c":58.22,"h":58.31,"l":58.22,"n":5,"o":58.31,"t":"2026-10-19T11:45:00Z","v":359,"vw":58.282711},{"c":58.64,"h":58.9326,"l":58.64,"n":18,"o":58.9326,"t":"2026-10-19T12:15:00Z","v":1861,"vw":58.809758},{"c":58.96,"h":59.03,"l":58.96,"n":7,"o":59.03,"t":"2026-10-19T12:30:00Z","v":1446,"vw":59.006616},{"c":58.83,"h":58.87,"l":58.82,"n":6,"o":58.87,"t":"2026-10-19T12:45:00Z","v":518,"vw":58.838889},{"c":58.91,"h":59.16,"l":58.91,"n":9,"o":59.16,"t":"2026-10-19T13:00:00Z","v":812,"vw":59.090926},{"c":59.07,"h":59.07,"l":59.07,"n":3,"o":59.07,"t":"2026-10-19T13:15:00Z","v":171,"vw":59.07},{"c":58.335,"h":58.8389,"l":58.04,"n":161,"o":58.75,"t":"2026-10-19T13:30:00Z","v":10455,"vw":58.56404},{"c":57.67,"h":58.4,"l":57.67,"n":115,"o":58.22,"t":"2026-10-19T13:45:00Z","v":13660,"vw":58.14855},{"c":57.35,"h":57.73,"l":56.915,"n":214,"o":57.71,"t":"2026-10-19T14:00:00Z","v":22942,"vw":57.306317},{"c":57.49,"h":57.63,"l":57.1,"n":151,"o":57.57,"t":"2026-10-19T14:15:00Z","v":16120,"vw":57.291826},{"c":57.44,"h":57.44,"l":56.9923,"n":94,"o":57.44,"t":"2026-10-19T14:30:00Z","v":6817,"vw":57.086125},{"c":58,"h":58.67,"l":57.5,"n":126,"o":57.5312,"t":"2026-10-19T14:45:00Z","v":13066,"vw":57.943421},{"c":58.17,"h":58.28,"l":57.86,"n":110,"o":58.145,"t":"2026-10-19T15:00:00Z","v":15907,"vw":58.082455},{"c":58.48,"h":58.77,"l":58.21,"n":89,"o":58.21,"t":"2026-10-19T15:15:00Z","v":8526,"vw":58.65591},{"c":57.77,"h":58.4,"l":57.671,"n":86,"o":58.4,"t":"2026-10-19T15:30:00Z","v":6465,"vw":57.896548},{"c":57.6393,"h":57.7254,"l":57.6,"n":54,"o":57.63,"t":"2026-10-19T15:45:00Z","v":3236,"vw":57.678931},{"c":58.155,"h":58.24,"l":57.4,"n":43,"o":57.51,"t":"2026-10-19T16:00:00Z","v":2220,"vw":57.726688},{"c":57.97,"h":58.16,"l":57.9415,"n":36,"o":58.16,"t":"2026-10-19T16:15:00Z","v":2652,"vw":58.083446},{"c":57.86,"h":58.12,"l":57.86,"n":23,"o":58.02,"t":"2026-10-19T16:30:00Z","v":2242,"vw":57.985642},{"c":58.03,"h":58.1022,"l":57.71,"n":27,"o":57.95,"t":"2026-10-19T16:45:00Z","v":2872,"vw":57.858936},{"c":58.01,"h":58.15,"l":57.89,"n":57,"o":57.91,"t":"2026-10-19T17:00:00Z","v":8291,"vw":57.989273},{"c":57.46,"h":57.77,"l":57.46,"n":69,"o":57.63,"t":"2026-10-19T17:15:00Z","v":13919,"vw":57.626191},{"c":57.625,"h":57.74,"l":57.415,"n":58,"o":57.47,"t":"2026-10-19T17:30:00Z","v":7880,"vw":57.573507},{"c":57.391,"h":57.48,"l":57.32,"n":39,"o":57.45,"t":"2026-10-19T17:45:00Z","v":6111,"vw":57.427415},{"c":57.71,"h":57.87,"l":57.54,"n":46,"o":57.64,"t":"2026-10-19T18:00:00Z","v":9682,"vw":57.719403},{"c":57.15,"h":57.59,"l":57.15,"n":22,"o":57.59,"t":"2026-10-19T18:15:00Z","v":3616,"vw":57.483399},{"c":57.37,"h":57.44,"l":57.35,"n":12,"o":57.44,"t":"2026-10-19T18:30:00Z","v":783,"vw":57.380385},{"c":57.43,"h":57.71,"l":57.43,"n":64,"o":57.58,"t":"2026-10-19T18:45:00Z","v":11973,"vw":57.504538},{"c":57.26,"h":57.435,"l":57.25,"n":24,"o":57.405,"t":"2026-10-19T19:00:00Z","v":2057,"vw":57.337091},{"c":57.42,"h":57.71,"l":57.35,"n":63,"o":57.37,"t":"2026-10-19T19:15:00Z","v":15173,"vw":57.520826},{"c":57.89,"h":57.89,"l":57.42,"n":26,"o":57.42,"t":"2026-10-19T19:30:00Z","v":7558,"vw":57.751233},{"c":57.54,"h":57.8499,"l":57.25,"n":163,"o":57.82,"t":"2026-10-19T19:45:00Z","v":13360,"vw":57.512272},{"c":57.96,"h":57.96,"l":57.45,"n":19,"o":57.45,"t":"2026-10-19T20:00:00Z","v":4988,"vw":57.517166},{"c":58.0099,"h":58.0099,"l":58.0099,"n":3,"o":58.0099,"t":"2026-10-19T20:15:00Z","v":527,"vw":58.0099},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-19T20:45:00Z","v":100,"vw":57.93},{"c":58.12,"h":58.12,"l":58.12,"n":2,"o":58.12,"t":"2026-10-19T21:00:00Z","v":114,"vw":58.12},{"c":58.51,"h":58.51,"l":58.05,"n":18,"o":58.05,"t":"2026-10-19T21:15:00Z","v":650,"vw":58.361408},{"c":58.08,"h":59.27,"l":58.08,"n":18,"o":59.27,"t":"2026-10-19T21:30:00Z","v":801,"vw":58.881294},{"c":59.1995,"h":59.1995,"l":59.1995,"n":1,"o":59.1995,"t":"2026-10-19T22:15:00Z","v":200,"vw":59.1995},{"c":58.8761,"h":58.8761,"l":58.8761,"n":1,"o":58.8761,"t":"2026-10-19T23:45:00Z","v":1000,"vw":58.8761},{"c":58.11,"h":58.84,"l":58.03,"n":69,"o":58.03,"t":"2026-10-20T08:00:00Z","v":1992,"vw":58.534117},{"c":57.39,"h":57.6,"l":57.39,"n":14,"o":57.6,"t":"2026-10-20T08:45:00Z","v":447,"vw":57.495},{"c":57.77,"h":57.77,"l":57.77,"n":1,"o":57.77,"t":"2026-10-20T09:15:00Z","v":170,"vw":57.77},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-20T09:30:00Z","v":1000,"vw":57.3},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-20T09:45:00Z","v":208,"vw":57.3},{"c":57.35,"h":57.35,"l":57.35,"n":2,"o":57.35,"t":"2026-10-20T10:30:00Z","v":150,"vw":57.35},{"c":57.7199,"h":57.7199,"l":57.7199,"n":1,"o":57.7199,"t":"2026-10-20T11:00:00Z","v":225,"vw":57.7199},{"c":57.75,"h":57.75,"l":57.75,"n":1,"o":57.75,"t":"2026-10-20T12:15:00Z","v":259,"vw":57.75},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-20T12:30:00Z","v":200,"vw":58},{"c":58.1,"h":58.14,"l":58.1,"n":5,"o":58.14,"t":"2026-10-20T12:45:00Z","v":1330,"vw":58.131373},{"c":57.8922,"h":57.8922,"l":57.78,"n":19,"o":57.78,"t":"2026-10-20T13:00:00Z","v":2797,"vw":57.792031},{"c":58.069,"h":58.069,"l":58.069,"n":3,"o":58.069,"t":"2026-10-20T13:15:00Z","v":230,"vw":58.069},{"c":57.7822,"h":58.08,"l":57.31,"n":197,"o":57.84,"t":"2026-10-20T13:30:00Z","v":21797,"vw":57.820818},{"c":58.79,"h":58.79,"l":57.75,"n":120,"o":57.75,"t":"2026-10-20T13:45:00Z","v":15389,"vw":58.116393},{"c":61.2931,"h":61.455,"l":58.77,"n":556,"o":58.88,"t":"2026-10-20T14:00:00Z","v":62797,"vw":60.239495},{"c":61.45,"h":62.0786,"l":61,"n":339,"o":61.87,"t":"2026-10-20T14:15:00Z","v":29408,"vw":61.523551},{"c":61.4,"h":61.75,"l":61.28,"n":214,"o":61.49,"t":"2026-10-20T14:30:00Z","v":34731,"vw":61.447469},{"c":61.7,"h":61.88,"l":60.85,"n":521,"o":61,"t":"2026-10-20T14:45:00Z","v":55039,"vw":61.529932},{"c":59.28,"h":61.75,"l":58.68,"n":408,"o":61.75,"t":"2026-10-20T15:00:00Z","v":52871,"vw":59.447958},{"c":58.83,"h":59.55,"l":58.6,"n":303,"o":59.2,"t":"2026-10-20T15:15:00Z","v":34519,"vw":58.797076},{"c":59.175,"h":59.48,"l":58.64,"n":104,"o":59.02,"t":"2026-10-20T15:30:00Z","v":12743,"vw":59.069361},{"c":59.645,"h":59.645,"l":58.7,"n":61,"o":59.03,"t":"2026-10-20T15:45:00Z","v":4018,"vw":59.067414},{"c":59.29,"h":59.74,"l":59.29,"n":44,"o":59.65,"t":"2026-10-20T16:00:00Z","v":3059,"vw":59.596083},{"c":59.16,"h":59.6383,"l":59.09,"n":26,"o":59.6383,"t":"2026-10-20T16:15:00Z","v":1764,"vw":59.331379},{"c":59.79,"h":59.855,"l":59.53,"n":23,"o":59.53,"t":"2026-10-20T16:30:00Z","v":1865,"vw":59.786918},{"c":60.28,"h":60.5,"l":59.81,"n":77,"o":59.81,"t":"2026-10-20T16:45:00Z","v":6757,"vw":60.230315},{"c":60.16,"h":60.35,"l":59.96,"n":81,"o":60.26,"t":"2026-10-20T17:00:00Z","v":8410,"vw":60.147687},{"c":60.15,"h":60.21,"l":60.101,"n":28,"o":60.21,"t":"2026-10-20T17:15:00Z","v":1558,"vw":60.143673},{"c":60.36,"h":60.395,"l":60.09,"n":21,"o":60.11,"t":"2026-10-20T17:30:00Z","v":1034,"vw":60.276667},{"c":60.52,"h":60.56,"l":60.305,"n":34,"o":60.44,"t":"2026-10-20T17:45:00Z","v":1842,"vw":60.490694},{"c":60.26,"h":60.3,"l":60.235,"n":10,"o":60.26,"t":"2026-10-20T18:00:00Z","v":852,"vw":60.28125},{"c":59.79,"h":60.13,"l":59.79,"n":24,"o":60.13,"t":"2026-10-20T18:15:00Z","v":1408,"vw":59.991768},{"c":59.41,"h":59.87,"l":59.4,"n":78,"o":59.8,"t":"2026-10-20T18:30:00Z","v":12144,"vw":59.61964},{"c":59.63,"h":59.6725,"l":59.49,"n":24,"o":59.49,"t":"2026-10-20T18:45:00Z","v":1798,"vw":59.544375},{"c":59.44,"h":59.62,"l":59.44,"n":7,"o":59.62,"t":"2026-10-20T19:00:00Z","v":363,"vw":59.543333},{"c":58.95,"h":59.5799,"l":58.8524,"n":47,"o":59.51,"t":"2026-10-20T19:15:00Z","v":5330,"vw":59.294094},{"c":59.67,"h":59.67,"l":58.9,"n":14,"o":58.9,"t":"2026-10-20T19:30:00Z","v":1116,"vw":59.287778},{"c":59.61,"h":60.01,"l":59.59,"n":215,"o":59.68,"t":"2026-10-20T19:45:00Z","v":19304,"vw":59.852996},{"c":59.86,"h":59.86,"l":59.68,"n":42,"o":59.68,"t":"2026-10-20T20:00:00Z","v":492,"vw":59.726392},{"c":60.27,"h":60.27,"l":60.27,"n":3,"o":60.27,"t":"2026-10-20T20:30:00Z","v":956,"vw":60.27},{"c":60.27,"h":60.27,"l":60.27,"n":8,"o":60.27,"t":"2026-10-20T20:45:00Z","v":290,"vw":60.27},{"c":60.62,"h":60.62,"l":60.5782,"n":2,"o":60.5782,"t":"2026-10-20T21:00:00Z","v":200,"vw":60.5991},{"c":60.63,"h":60.63,"l":60.63,"n":8,"o":60.63,"t":"2026-10-20T21:15:00Z","v":1058,"vw":60.63},{"c":60.5,"h":60.5,"l":60.41,"n":7,"o":60.43,"t":"2026-10-20T21:30:00Z","v":1024,"vw":60.463478},{"c":60.71,"h":60.71,"l":60.61,"n":3,"o":60.61,"t":"2026-10-20T21:45:00Z","v":610,"vw":60.693333},{"c":60.92,"h":60.95,"l":60.66,"n":14,"o":60.66,"t":"2026-10-20T22:00:00Z","v":819,"vw":60.803846},{"c":60.9489,"h":60.9489,"l":60.9172,"n":2,"o":60.9172,"t":"2026-10-20T22:15:00Z","v":200,"vw":60.93305},{"c":60.18,"h":60.18,"l":60.1,"n":5,"o":60.1,"t":"2026-10-20T23:00:00Z","v":337,"vw":60.150997},{"c":60.02,"h":60.11,"l":60.02,"n":3,"o":60.11,"t":"2026-10-20T23:15:00Z","v":773,"vw":60.085676},{"c":60,"h":60.28,"l":60,"n":3,"o":60.28,"t":"2026-10-20T23:30:00Z","v":550,"vw":60.136187},{"c":60.216,"h":60.43,"l":60.2154,"n":17,"o":60.41,"t":"2026-10-20T23:45:00Z","v":4192,"vw":60.332348},{"c":59.84,"h":60.5,"l":59.2,"n":105,"o":59.2,"t":"2026-10-21T08:00:00Z","v":2305,"vw":59.778368},{"c":60.56,"h":60.56,"l":60.22,"n":9,"o":60.23,"t":"2026-10-21T08:30:00Z","v":1861,"vw":60.478776},{"c":60.78,"h":60.9,"l":60.78,"n":13,"o":60.9,"t":"2026-10-21T08:45:00Z","v":991,"vw":60.882583},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-21T09:00:00Z","v":272,"vw":60.35},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-21T09:15:00Z","v":300,"vw":60.6},{"c":60.2,"h":60.46,"l":60.2,"n":13,"o":60.46,"t":"2026-10-21T09:45:00Z","v":919,"vw":60.37052},{"c":59.85,"h":59.85,"l":59.85,"n":3,"o":59.85,"t":"2026-10-21T10:30:00Z","v":965,"vw":59.85},{"c":60.13,"h":60.13,"l":60.13,"n":1,"o":60.13,"t":"2026-10-21T10:45:00Z","v":100,"vw":60.13},{"c":60.32,"h":60.32,"l":60.32,"n":2,"o":60.32,"t":"2026-10-21T11:00:00Z","v":202,"vw":60.32},{"c":60.6175,"h":60.64,"l":60.42,"n":5,"o":60.42,"t":"2026-10-21T11:15:00Z","v":667,"vw":60.540738},{"c":60.63,"h":60.63,"l":60.63,"n":2,"o":60.63,"t":"2026-10-21T11:45:00Z","v":325,"vw":60.63},{"c":60.7,"h":60.71,"l":60.54,"n":9,"o":60.54,"t":"2026-10-21T12:00:00Z","v":2694,"vw":60.576269},{"c":60.81,"h":60.81,"l":60.63,"n":10,"o":60.63,"t":"2026-10-21T12:15:00Z","v":1570,"vw":60.68003},{"c":61.14,"h":61.44,"l":61.11,"n":32,"o":61.32,"t":"2026-10-21T13:00:00Z","v":4146,"vw":61.322175},{"c":60.99,"h":61.31,"l":60.99,"n":9,"o":61.31,"t":"2026-10-21T13:15:00Z","v":331,"vw":61.1},{"c":60.29,"h":61,"l":59.82,"n":341,"o":60.91,"t":"2026-10-21T13:30:00Z","v":42198,"vw":60.309579},{"c":60.5,"h":60.755,"l":60.24,"n":174,"o":60.305,"t":"2026-10-21T13:45:00Z","v":17067,"vw":60.502335},{"c":60.24,"h":60.39,"l":59.89,"n":123,"o":60.31,"t":"2026-10-21T14:00:00Z","v":10048,"vw":60.067872},{"c":60.465,"h":60.91,"l":60.18,"n":149,"o":60.37,"t":"2026-10-21T14:15:00Z","v":29957,"vw":60.345308},{"c":61.12,"h":61.22,"l":60.58,"n":63,"o":60.6,"t":"2026-10-21T14:30:00Z","v":3679,"vw":60.87861},{"c":61.48,"h":61.86,"l":61.03,"n":166,"o":61.0401,"t":"2026-10-21T14:45:00Z","v":12279,"vw":61.546402},{"c":62.0693,"h":62.15,"l":61.38,"n":178,"o":61.58,"t":"2026-10-21T15:00:00Z","v":12735,"vw":61.760279},{"c":62.3001,"h":62.69,"l":61.48,"n":235,"o":62.14,"t":"2026-10-21T15:15:00Z","v":16587,"vw":62.032191},{"c":62.53,"h":62.908,"l":62.45,"n":151,"o":62.47,"t":"2026-10-21T15:30:00Z","v":15070,"vw":62.648456},{"c":62.55,"h":62.55,"l":62.3,"n":75,"o":62.36,"t":"2026-10-21T15:45:00Z","v":4998,"vw":62.44415},{"c":62.34,"h":62.6,"l":62.285,"n":47,"o":62.385,"t":"2026-10-21T16:00:00Z","v":4022,"vw":62.433411},{"c":62.29,"h":62.55,"l":62.29,"n":35,"o":62.33,"t":"2026-10-21T16:15:00Z","v":2725,"vw":62.44643},{"c":62.365,"h":62.84,"l":62.02,"n":137,"o":62.43,"t":"2026-10-21T16:30:00Z","v":16181,"vw":62.399158},{"c":62.35,"h":62.63,"l":62.3128,"n":23,"o":62.42,"t":"2026-10-21T16:45:00Z","v":1862,"vw":62.525127},{"c":61.93,"h":62,"l":61.855,"n":21,"o":62,"t":"2026-10-21T17:00:00Z","v":2947,"vw":61.898125},{"c":62.38,"h":62.38,"l":61.98,"n":43,"o":61.98,"t":"2026-10-21T17:15:00Z","v":3520,"vw":62.285171},{"c":62.645,"h":62.81,"l":62.435,"n":172,"o":62.435,"t":"2026-10-21T17:30:00Z","v":16031,"vw":62.686927},{"c":62.71,"h":62.71,"l":62.515,"n":77,"o":62.61,"t":"2026-10-21T17:45:00Z","v":4274,"vw":62.612066},{"c":62.59,"h":62.8499,"l":62.4853,"n":75,"o":62.4853,"t":"2026-10-21T18:00:00Z","v":4020,"vw":62.704483},{"c":63,"h":63.2,"l":62.78,"n":111,"o":62.96,"t":"2026-10-21T18:15:00Z","v":10887,"vw":63.024919},{"c":63.015,"h":63.25,"l":62.952,"n":87,"o":63.085,"t":"2026-10-21T18:30:00Z","v":8062,"vw":63.064647},{"c":61.84,"h":62.935,"l":61.84,"n":81,"o":62.81,"t":"2026-10-21T18:45:00Z","v":6267,"vw":62.513509},{"c":61.53,"h":61.96,"l":61.1463,"n":144,"o":61.95,"t":"2026-10-21T19:00:00Z","v":14520,"vw":61.545293},{"c":61.9,"h":61.91,"l":61.575,"n":32,"o":61.575,"t":"2026-10-21T19:15:00Z","v":2700,"vw":61.8112},{"c":62.165,"h":62.34,"l":61.985,"n":56,"o":61.985,"t":"2026-10-21T19:30:00Z","v":6129,"vw":62.205338},{"c":62.3,"h":62.3,"l":62.0301,"n":135,"o":62.2,"t":"2026-10-21T19:45:00Z","v":6761,"vw":62.170398},{"c":61.9448,"h":62.16,"l":61.8503,"n":13,"o":62.16,"t":"2026-10-21T20:00:00Z","v":1459,"vw":62.096499},{"c":61.97,"h":61.97,"l":61.97,"n":3,"o":61.97,"t":"2026-10-21T20:15:00Z","v":200,"vw":61.97},{"c":62.37,"h":62.38,"l":62.26,"n":47,"o":62.26,"t":"2026-10-21T20:30:00Z","v":3730,"vw":62.363116},{"c":62.04,"h":62.13,"l":62.04,"n":18,"o":62.13,"t":"2026-10-21T20:45:00Z","v":2460,"vw":62.125158},{"c":61.99,"h":62.05,"l":61.81,"n":19,"o":62.04,"t":"2026-10-21T21:00:00Z","v":15336,"vw":62.030418},{"c":61.88,"h":61.95,"l":61.88,"n":2,"o":61.95,"t":"2026-10-21T21:15:00Z","v":400,"vw":61.9325},{"c":62.15,"h":62.15,"l":62.15,"n":3,"o":62.15,"t":"2026-10-21T21:30:00Z","v":239,"vw":62.15},{"c":61.6557,"h":62.016,"l":61.6557,"n":18,"o":62,"t":"2026-10-21T22:00:00Z","v":1968,"vw":61.860034},{"c":61.5,"h":61.59,"l":61.5,"n":8,"o":61.59,"t":"2026-10-21T22:15:00Z","v":1621,"vw":61.528662},{"c":61.4,"h":61.74,"l":61.4,"n":6,"o":61.59,"t":"2026-10-21T22:30:00Z","v":577,"vw":61.559459},{"c":61.36,"h":61.36,"l":61.36,"n":2,"o":61.36,"t":"2026-10-21T22:45:00Z","v":103,"vw":61.36},{"c":60.8874,"h":60.8874,"l":60.819,"n":12,"o":60.819,"t":"2026-10-21T23:00:00Z","v":1573,"vw":60.844269},{"c":60.81,"h":60.93,"l":60.81,"n":8,"o":60.93,"t":"2026-10-21T23:15:00Z","v":891,"vw":60.881497},{"c":60.5741,"h":60.75,"l":60.5741,"n":12,"o":60.68,"t":"2026-10-21T23:45:00Z","v":1476,"vw":60.686083},{"c":57.14,"h":59,"l":57.14,"n":285,"o":58.77,"t":"2026-10-22T08:00:00Z","v":22293,"vw":57.639913},{"c":57.17,"h":57.17,"l":57.1,"n":14,"o":57.1,"t":"2026-10-22T08:15:00Z","v":610,"vw":57.153482},{"c":57.27,"h":57.27,"l":57.22,"n":8,"o":57.22,"t":"2026-10-22T08:30:00Z","v":895,"vw":57.260123},{"c":56.9215,"h":57.05,"l":56.9,"n":14,"o":57.05,"t":"2026-10-22T08:45:00Z","v":2650,"vw":56.92115},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-22T09:00:00Z","v":500,"vw":56.9},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-10-22T09:15:00Z","v":605,"vw":57.05},{"c":57.24,"h":57.24,"l":57.16,"n":10,"o":57.16,"t":"2026-10-22T09:45:00Z","v":802,"vw":57.183988},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-22T10:15:00Z","v":189,"vw":57.94},{"c":58.0785,"h":58.0785,"l":58.0785,"n":1,"o":58.0785,"t":"2026-10-22T10:30:00Z","v":100,"vw":58.0785},{"c":57.78,"h":57.78,"l":57.78,"n":2,"o":57.78,"t":"2026-10-22T10:45:00Z","v":110,"vw":57.78},{"c":57.811,"h":57.82,"l":57.66,"n":24,"o":57.8,"t":"2026-10-22T11:00:00Z","v":1605,"vw":57.785445},{"c":57.85,"h":57.85,"l":57.73,"n":19,"o":57.85,"t":"2026-10-22T11:15:00Z","v":2166,"vw":57.79476},{"c":57.8601,"h":58,"l":57.86,"n":16,"o":57.86,"t":"2026-10-22T11:30:00Z","v":1751,"vw":57.882327},{"c":57.75,"h":57.77,"l":57.75,"n":13,"o":57.77,"t":"2026-10-22T11:45:00Z","v":887,"vw":57.764444},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-22T12:00:00Z","v":200,"vw":57.55},{"c":57.68,"h":57.68,"l":57.67,"n":3,"o":57.67,"t":"2026-10-22T12:15:00Z","v":600,"vw":57.678333},{"c":57.57,"h":57.63,"l":57.48,"n":11,"o":57.6,"t":"2026-10-22T12:30:00Z","v":2093,"vw":57.58036},{"c":57.5,"h":57.77,"l":57.46,"n":12,"o":57.7,"t":"2026-10-22T12:45:00Z","v":1959,"vw":57.641283},{"c":57.62,"h":57.62,"l":57.58,"n":6,"o":57.58,"t":"2026-10-22T13:15:00Z","v":748,"vw":57.59748},{"c":58.23,"h":58.5,"l":57.65,"n":175,"o":57.86,"t":"2026-10-22T13:30:00Z","v":10084,"vw":57.966302},{"c":58.42,"h":58.6099,"l":57.73,"n":183,"o":58.06,"t":"2026-10-22T13:45:00Z","v":26578,"vw":58.354243},{"c":58.37,"h":58.6,"l":58.08,"n":224,"o":58.415,"t":"2026-10-22T14:00:00Z","v":18916,"vw":58.42348},{"c":58.035,"h":58.36,"l":58.01,"n":57,"o":58.16,"t":"2026-10-22T14:15:00Z","v":3624,"vw":58.194928},{"c":58.11,"h":58.12,"l":57.57,"n":171,"o":57.99,"t":"2026-10-22T14:30:00Z","v":12983,"vw":57.777202},{"c":58,"h":58,"l":57.42,"n":161,"o":57.75,"t":"2026-10-22T14:45:00Z","v":27974,"vw":57.480073},{"c":57.3941,"h":57.99,"l":57.11,"n":177,"o":57.94,"t":"2026-10-22T15:00:00Z","v":21870,"vw":57.31516},{"c":57.73,"h":58.01,"l":57.27,"n":119,"o":57.32,"t":"2026-10-22T15:15:00Z","v":10145,"vw":57.773745},{"c":57.58,"h":57.96,"l":57.465,"n":147,"o":57.51,"t":"2026-10-22T15:30:00Z","v":16399,"vw":57.713878},{"c":57.91,"h":57.975,"l":57.51,"n":41,"o":57.51,"t":"2026-10-22T15:45:00Z","v":3512,"vw":57.800923},{"c":57.73,"h":58.16,"l":57.6,"n":60,"o":58.13,"t":"2026-10-22T16:00:00Z","v":3054,"vw":57.971411},{"c":57.5475,"h":57.785,"l":57.475,"n":79,"o":57.76,"t":"2026-10-22T16:15:00Z","v":4599,"vw":57.635446},{"c":57.33,"h":57.6,"l":57.245,"n":88,"o":57.53,"t":"2026-10-22T16:30:00Z","v":5908,"vw":57.453499},{"c":56.92,"h":57.2067,"l":56.09,"n":223,"o":57.2067,"t":"2026-10-22T16:45:00Z","v":13782,"vw":56.692831},{"c":56.28,"h":56.86,"l":56.28,"n":63,"o":56.76,"t":"2026-10-22T17:00:00Z","v":4291,"vw":56.696568},{"c":57.09,"h":57.09,"l":56.4,"n":57,"o":56.4,"t":"2026-10-22T17:15:00Z","v":3930,"vw":56.828988},{"c":56.93,"h":57.0864,"l":56.7912,"n":24,"o":56.98,"t":"2026-10-22T17:30:00Z","v":1266,"vw":56.937221},{"c":56.69,"h":57.08,"l":56.66,"n":102,"o":56.97,"t":"2026-10-22T17:45:00Z","v":10005,"vw":56.822131},{"c":56.28,"h":56.71,"l":56.28,"n":52,"o":56.66,"t":"2026-10-22T18:00:00Z","v":3960,"vw":56.490429},{"c":56.36,"h":56.57,"l":56.21,"n":85,"o":56.21,"t":"2026-10-22T18:15:00Z","v":9458,"vw":56.420937},{"c":56.83,"h":56.94,"l":56.43,"n":57,"o":56.43,"t":"2026-10-22T18:30:00Z","v":5094,"vw":56.727811},{"c":56.61,"h":56.935,"l":56.61,"n":43,"o":56.84,"t":"2026-10-22T18:45:00Z","v":6730,"vw":56.725093},{"c":56.4,"h":56.68,"l":56.3,"n":36,"o":56.68,"t":"2026-10-22T19:00:00Z","v":2757,"vw":56.409633},{"c":56.95,"h":56.95,"l":56.44,"n":58,"o":56.44,"t":"2026-10-22T19:15:00Z","v":3214,"vw":56.692377},{"c":56.44,"h":57.02,"l":56.4186,"n":79,"o":56.94,"t":"2026-10-22T19:30:00Z","v":6460,"vw":56.713728},{"c":56.665,"h":56.86,"l":56.315,"n":421,"o":56.37,"t":"2026-10-22T19:45:00Z","v":34166,"vw":56.642478},{"c":56.62,"h":56.62,"l":56.62,"n":6,"o":56.62,"t":"2026-10-22T20:00:00Z","v":872,"vw":56.62},{"c":56.24,"h":56.24,"l":56.23,"n":4,"o":56.23,"t":"2026-10-22T20:30:00Z","v":267,"vw":56.236109},{"c":56.43,"h":56.43,"l":56.2,"n":5,"o":56.2,"t":"2026-10-22T20:45:00Z","v":1501,"vw":56.353231},{"c":56.48,"h":56.48,"l":56.48,"n":5,"o":56.48,"t":"2026-10-22T21:00:00Z","v":258,"vw":56.48},{"c":57.55,"h":57.55,"l":56.77,"n":4,"o":56.77,"t":"2026-10-22T21:15:00Z","v":760,"vw":56.996787},{"c":56.5586,"h":56.5586,"l":56.5586,"n":1,"o":56.5586,"t":"2026-10-22T21:30:00Z","v":200,"vw":56.5586},{"c":56.1808,"h":56.1808,"l":56.1808,"n":1,"o":56.1808,"t":"2026-10-22T21:45:00Z","v":180,"vw":56.1808},{"c":56.77,"h":56.77,"l":56.5906,"n":7,"o":56.5906,"t":"2026-10-22T22:15:00Z","v":485,"vw":56.72515},{"c":56.4507,"h":56.4507,"l":56.4507,"n":1,"o":56.4507,"t":"2026-10-22T23:45:00Z","v":350,"vw":56.4507},{"c":57.86,"h":57.86,"l":57.32,"n":27,"o":57.75,"t":"2026-10-23T08:00:00Z","v":607,"vw":57.658798},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-23T08:15:00Z","v":106,"vw":57.86},{"c":57.5,"h":57.66,"l":57.5,"n":135,"o":57.66,"t":"2026-10-23T09:15:00Z","v":1495,"vw":57.604448},{"c":57.48,"h":57.48,"l":57.3,"n":5,"o":57.3,"t":"2026-10-23T10:00:00Z","v":690,"vw":57.358728},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-23T11:15:00Z","v":177,"vw":57.4},{"c":57.63,"h":57.63,"l":57.63,"n":4,"o":57.63,"t":"2026-10-23T11:30:00Z","v":300,"vw":57.63},{"c":57.66,"h":57.7525,"l":57.4916,"n":7,"o":57.4916,"t":"2026-10-23T11:45:00Z","v":1226,"vw":57.650622},{"c":57.5518,"h":57.65,"l":57.54,"n":7,"o":57.54,"t":"2026-10-23T12:00:00Z","v":607,"vw":57.597112},{"c":57.7239,"h":57.78,"l":57.47,"n":15,"o":57.47,"t":"2026-10-23T12:15:00Z","v":2065,"vw":57.646032},{"c":57.7441,"h":57.8736,"l":57.7441,"n":2,"o":57.8736,"t":"2026-10-23T12:30:00Z","v":600,"vw":57.765683},{"c":57.3,"h":57.3,"l":57.3,"n":3,"o":57.3,"t":"2026-10-23T13:00:00Z","v":736,"vw":57.3},{"c":57.67,"h":57.75,"l":57.67,"n":6,"o":57.75,"t":"2026-10-23T13:15:00Z","v":554,"vw":57.698849},{"c":57.955,"h":57.955,"l":57.49,"n":145,"o":57.49,"t":"2026-10-23T13:30:00Z","v":9562,"vw":57.634418},{"c":58.15,"h":58.25,"l":58.05,"n":58,"o":58.05,"t":"2026-10-23T13:45:00Z","v":3193,"vw":58.137705},{"c":57.53,"h":58.49,"l":57.4415,"n":84,"o":58.33,"t":"2026-10-23T14:00:00Z","v":5670,"vw":57.823107},{"c":57.1,"h":57.45,"l":56.57,"n":249,"o":57.45,"t":"2026-10-23T14:15:00Z","v":22274,"vw":56.920951},{"c":57.79,"h":57.915,"l":57.1,"n":185,"o":57.1,"t":"2026-10-23T14:30:00Z","v":7527,"vw":57.533903},{"c":58.02,"h":58.52,"l":57.76,"n":309,"o":57.82,"t":"2026-10-23T14:45:00Z","v":24095,"vw":58.171739},{"c":57.7,"h":57.94,"l":57.575,"n":42,"o":57.92,"t":"2026-10-23T15:00:00Z","v":2502,"vw":57.727863},{"c":57.61,"h":57.8,"l":57.5,"n":52,"o":57.645,"t":"2026-10-23T15:15:00Z","v":3995,"vw":57.548404},{"c":57.61,"h":57.86,"l":57.61,"n":5,"o":57.86,"t":"2026-10-23T15:30:00Z","v":330,"vw":57.75},{"c":57.8855,"h":57.8855,"l":57.65,"n":10,"o":57.65,"t":"2026-10-23T15:45:00Z","v":406,"vw":57.765167}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0039510883882607,"strike":110.32382940941137,"iv":1.5306484765631612,"gamma":0.007017905929212664,"theta":-0.07672196484714829,"vega":0.027935282955168433,"rho":0.003642430654518111,"breakevenPct":92.3241234813548},{"delta":0.15,"premium":1.6337664401224472,"strike":100.27055933129255,"iv":1.5652647240836914,"gamma":0.009253465139929832,"theta":-0.10492784811270182,"vega":0.03751329324280376,"rho":0.005377220022612176,"breakevenPct":76.04464981975623},{"delta":0.2,"premium":2.114599369698041,"strike":86.81077407924583,"iv":1.3919144806727761,"gamma":0.012447872573074474,"theta":-0.11200954487842009,"vega":0.04490294405163768,"rho":0.00721934033071789,"breakevenPct":53.622882153464815},{"delta":0.25,"premium":2.784422019495219,"strike":81.2224172217807,"iv":1.391576334886153,"gamma":0.014214944322649654,"theta":-0.12757098235159736,"vega":0.05092824586732238,"rho":0.008964366270013473,"breakevenPct":45.12587649977269},{"delta":0.3,"premium":3.1139705882352944,"strike":73.11764705882354,"iv":1.2032882352941177,"gamma":0.018017647058823527,"theta":-0.12127352941176471,"vega":0.05575294117647059,"rho":0.010930945946043285,"breakevenPct":31.69380526566899},{"delta":0.35,"premium":3.660518731988472,"strike":68.9193083573487,"iv":1.1403893371757923,"gamma":0.020235446685878962,"theta":-0.12265706051873197,"vega":0.05935331412103746,"rho":0.012727089406752304,"breakevenPct":25.385160514009844},{"delta":0.4,"premium":4.610223642172524,"strike":66.84345047923323,"iv":1.207231948881789,"gamma":0.01990479233226837,"theta":-0.13539392971246006,"vega":0.061851757188498405,"rho":0.014227757727917763,"breakevenPct":23.43967681268322},{"delta":0.45,"premium":5.437341772151899,"strike":64.01582278481013,"iv":1.205276898734177,"gamma":0.02051740506329114,"theta":-0.13883227848101268,"vega":0.06348575949367088,"rho":0.01581720489029629,"breakevenPct":19.9836998159505},{"delta":0.5,"premium":6.324218749999999,"strike":61.359375,"iv":1.2003984375,"gamma":0.0207,"theta":-0.139471875,"vega":0.0639640625,"rho":0.017364880075773772,"breakevenPct":16.926680688600772},{"delta":0.55,"premium":7.353201970443351,"strike":58.881773399014776,"iv":1.209596551724138,"gamma":0.020376354679802956,"theta":-0.13965270935960591,"vega":0.06344088669950738,"rho":0.0188012552221527,"breakevenPct":14.424122395864462},{"delta":0.6,"premium":8.384934497816593,"strike":56.38427947598253,"iv":1.1983877729257641,"gamma":0.020114847161572053,"theta":-0.13528689956331877,"vega":0.061945851528384284,"rho":0.020242466127582535,"breakevenPct":11.891948715652669},{"delta":0.65,"premium":9.822388059701494,"strike":53.95522388059702,"iv":1.238507462686567,"gamma":0.018682089552238806,"theta":-0.13435223880597016,"vega":0.05934179104477612,"rho":0.02137305648472664,"breakevenPct":10.178908259060567},{"delta":0.7,"premium":11.157329842931935,"strike":51.45026178010472,"iv":1.2339162303664921,"gamma":0.0176151832460733,"theta":-0.12590052356020942,"vega":0.055720418848167544,"rho":0.02258281185427192,"breakevenPct":8.157641590789837},{"delta":0.75,"premium":12.598816568047338,"strike":48.93491124260355,"iv":1.2215579881656804,"gamma":0.016241420118343196,"theta":-0.11446331360946745,"vega":0.050976331360946744,"rho":0.023714513684603214,"breakevenPct":6.302489933836426},{"delta":0.8,"premium":14.498655913978498,"strike":46.15591397849462,"iv":1.2351602150537633,"gamma":0.014109139784946233,"theta":-0.10241989247311825,"vega":0.044874193548387085,"rho":0.02449891568696204,"breakevenPct":4.783702123110482},{"delta":0.85,"premium":17.185294117647057,"strike":42.735294117647065,"iv":1.289429411764706,"gamma":0.01128823529411765,"theta":-0.08948823529411767,"vega":0.03735882352941178,"rho":0.024680460183233575,"breakevenPct":3.515713322497204},{"delta":0.9,"premium":20.061714593221613,"strike":39.11035675847298,"iv":1.2909782561982062,"gamma":0.00845284414838175,"theta":-0.06853041944968373,"vega":0.02822712604278252,"rho":0.024753927585734904,"breakevenPct":2.222614215467768}],"put":[{"delta":0.1,"premium":1.6547047401721735,"strike":35.094094803443475,"iv":1.744207853145551,"gamma":0.0062531198396524705,"theta":-0.08637256616896033,"vega":0.02824254653408722,"rho":-0.005822771096699679,"breakevenPct":42.231836879233484},{"delta":0.15,"premium":2.105662095157138,"strike":41.871080634380924,"iv":1.3982543277837878,"gamma":0.010372034804504441,"theta":-0.09169354702012826,"vega":0.03750495915232842,"rho":-0.008455772788507704,"breakevenPct":31.303316825070556},{"delta":0.2,"premium":2.975632911392405,"strike":45.335443037974684,"iv":1.3694221518987342,"gamma":0.012734810126582279,"theta":-0.10814303797468354,"vega":0.04490443037974684,"rho":-0.01141029827612675,"breakevenPct":26.821379919699616},{"delta":0.25,"premium":3.825954198473282,"strike":48.51908396946565,"iv":1.3157748091603052,"gamma":0.015070992366412215,"theta":-0.11765038167938931,"vega":0.05092671755725191,"rho":-0.014328217135702469,"breakevenPct":22.790457418537684},{"delta":0.3,"premium":5.242406876790831,"strike":51.106017191977074,"iv":1.380636676217765,"gamma":0.01565300859598854,"theta":-0.1347968481375358,"vega":0.05565902578796562,"rho":-0.017666825466811757,"breakevenPct":20.768395685990022},{"delta":0.35,"premium":5.955172413793102,"strike":53.935960591133004,"iv":1.277947290640394,"gamma":0.018106403940886702,"theta":-0.13266453201970443,"vega":0.059410344827586205,"rho":-0.02047498399009249,"breakevenPct":17.110868564079258},{"delta":0.4,"premium":7.380909090909092,"strike":56.53506493506494,"iv":1.29194,"gamma":0.01863376623376623,"theta":-0.1394618181818182,"vega":0.06187454545454545,"rho":-0.023818976729345253,"breakevenPct":15.083819187610294},{"delta":0.45,"premium":8.939415041782729,"strike":59.21448467966574,"iv":1.2984448467966574,"gamma":0.019,"theta":-0.1432467966573816,"vega":0.0633857938718663,"rho":-0.02726324094851046,"breakevenPct":13.14738641303434},{"delta":0.5,"premium":10.316560509554138,"strike":61.77070063694267,"iv":1.2696464968152865,"gamma":0.019591719745222932,"theta":-0.14073503184713376,"vega":0.06397707006369427,"rho":-0.030571470015264633,"breakevenPct":11.110485134639013},{"delta":0.55,"premium":12.292038216560513,"strike":64.65605095541402,"iv":1.2810165605095543,"gamma":0.019268789808917195,"theta":-0.14036242038216562,"vega":0.06340318471337579,"rho":-0.03433285346922628,"breakevenPct":9.53863620621139},{"delta":0.6,"premium":14.611842105263158,"strike":67.8157894736842,"iv":1.2955078947368421,"gamma":0.018636842105263157,"theta":-0.1379842105263158,"vega":0.06191052631578947,"rho":-0.038359481133700406,"breakevenPct":8.08760852299617},{"delta":0.65,"premium":17.308695652173917,"strike":71.30434782608695,"iv":1.3089565217391304,"gamma":0.017678260869565216,"theta":-0.13287826086956522,"vega":0.05938695652173913,"rho":-0.04267709236404006,"breakevenPct":6.719900192771858},{"delta":0.7,"premium":20.709999999999994,"strike":75.42857142857142,"iv":1.331097142857143,"gamma":0.016262857142857145,"theta":-0.1258114285714286,"vega":0.05564571428571429,"rho":-0.04753704636651216,"breakevenPct":5.471022227377451},{"delta":0.75,"premium":24.46,"strike":79.89285714285714,"iv":1.3394007142857143,"gamma":0.014834285714285715,"theta":-0.11447214285714286,"vega":0.050913571428571426,"rho":-0.052670959300896596,"breakevenPct":4.237059120406412},{"delta":0.8,"premium":29.604782120338506,"strike":85.71161821507177,"iv":1.3445162741005323,"gamma":0.012839089252732739,"theta":-0.097377246384685,"vega":0.04445523261965702,"rho":-0.05892872266321852,"breakevenPct":3.072727894320246},{"delta":0.85,"premium":36.01453801999907,"strike":92.76670689946992,"iv":1.3627860333464779,"gamma":0.010604959220699196,"theta":-0.07955704133603786,"vega":0.03735642747945924,"rho":-0.06615383510223428,"breakevenPct":1.9578843070011525},{"delta":0.9,"premium":46.173908963349916,"strike":103.49885154036834,"iv":1.404316571946193,"gamma":0.007754122585775117,"theta":-0.05805904670244353,"vega":0.028200029923523936,"rho":-0.07624630473384324,"breakevenPct":0.9683900510172376}]},"raw":{"call":[{"delta":0.1,"premium":1.0039510883882607,"strike":110.32382940941137,"iv":1.5306484765631612,"gamma":0.007017905929212664,"theta":-0.07672196484714829,"vega":0.027935282955168433,"rho":0.003642430654518111,"breakevenPct":92.3241234813548},{"delta":0.15,"premium":1.6337664401224472,"strike":100.27055933129255,"iv":1.5652647240836914,"gamma":0.009253465139929832,"theta":-0.10492784811270182,"vega":0.03751329324280376,"rho":0.005377220022612176,"breakevenPct":76.04464981975623},{"delta":0.2,"premium":2.114599369698041,"strike":86.81077407924583,"iv":1.3919144806727761,"gamma":0.012447872573074474,"theta":-0.11200954487842009,"vega":0.04490294405163768,"rho":0.00721934033071789,"breakevenPct":53.622882153464815},{"delta":0.25,"premium":2.784422019495219,"strike":81.2224172217807,"iv":1.391576334886153,"gamma":0.014214944322649654,"theta":-0.12757098235159736,"vega":0.05092824586732238,"rho":0.008964366270013473,"breakevenPct":45.12587649977269},{"delta":0.3,"premium":3.1139705882352944,"strike":73.11764705882354,"iv":1.2032882352941177,"gamma":0.018017647058823527,"theta":-0.12127352941176471,"vega":0.05575294117647059,"rho":0.010930945946043285,"breakevenPct":31.69380526566899},{"delta":0.35,"premium":3.660518731988472,"strike":68.9193083573487,"iv":1.1403893371757923,"gamma":0.020235446685878962,"theta":-0.12265706051873197,"vega":0.05935331412103746,"rho":0.012727089406752304,"breakevenPct":25.385160514009844},{"delta":0.4,"premium":4.610223642172524,"strike":66.84345047923323,"iv":1.207231948881789,"gamma":0.01990479233226837,"theta":-0.13539392971246006,"vega":0.061851757188498405,"rho":0.014227757727917763,"breakevenPct":23.43967681268322},{"delta":0.45,"premium":5.437341772151899,"strike":64.01582278481013,"iv":1.205276898734177,"gamma":0.02051740506329114,"theta":-0.13883227848101268,"vega":0.06348575949367088,"rho":0.01581720489029629,"breakevenPct":19.9836998159505},{"delta":0.5,"premium":6.324218749999999,"strike":61.359375,"iv":1.2003984375,"gamma":0.0207,"theta":-0.139471875,"vega":0.0639640625,"rho":0.017364880075773772,"breakevenPct":16.926680688600772},{"delta":0.55,"premium":7.353201970443351,"strike":58.881773399014776,"iv":1.209596551724138,"gamma":0.020376354679802956,"theta":-0.13965270935960591,"vega":0.06344088669950738,"rho":0.0188012552221527,"breakevenPct":14.424122395864462},{"delta":0.6,"premium":8.384934497816593,"strike":56.38427947598253,"iv":1.1983877729257641,"gamma":0.020114847161572053,"theta":-0.13528689956331877,"vega":0.061945851528384284,"rho":0.020242466127582535,"breakevenPct":11.891948715652669},{"delta":0.65,"premium":9.822388059701494,"strike":53.95522388059702,"iv":1.238507462686567,"gamma":0.018682089552238806,"theta":-0.13435223880597016,"vega":0.05934179104477612,"rho":0.02137305648472664,"breakevenPct":10.178908259060567},{"delta":0.7,"premium":11.157329842931935,"strike":51.45026178010472,"iv":1.2339162303664921,"gamma":0.0176151832460733,"theta":-0.12590052356020942,"vega":0.055720418848167544,"rho":0.02258281185427192,"breakevenPct":8.157641590789837},{"delta":0.75,"premium":12.598816568047338,"strike":48.93491124260355,"iv":1.2215579881656804,"gamma":0.016241420118343196,"theta":-0.11446331360946745,"vega":0.050976331360946744,"rho":0.023714513684603214,"breakevenPct":6.302489933836426},{"delta":0.8,"premium":14.498655913978498,"strike":46.15591397849462,"iv":1.2351602150537633,"gamma":0.014109139784946233,"theta":-0.10241989247311825,"vega":0.044874193548387085,"rho":0.02449891568696204,"breakevenPct":4.783702123110482},{"delta":0.85,"premium":17.185294117647057,"strike":42.735294117647065,"iv":1.289429411764706,"gamma":0.01128823529411765,"theta":-0.08948823529411767,"vega":0.03735882352941178,"rho":0.024680460183233575,"breakevenPct":3.515713322497204},{"delta":0.9,"premium":20.061714593221613,"strike":39.11035675847298,"iv":1.2909782561982062,"gamma":0.00845284414838175,"theta":-0.06853041944968373,"vega":0.02822712604278252,"rho":0.024753927585734904,"breakevenPct":2.222614215467768}],"put":[{"delta":0.1,"premium":1.6547047401721735,"strike":35.094094803443475,"iv":1.744207853145551,"gamma":0.0062531198396524705,"theta":-0.08637256616896033,"vega":0.02824254653408722,"rho":-0.005822771096699679,"breakevenPct":42.231836879233484},{"delta":0.15,"premium":2.105662095157138,"strike":41.871080634380924,"iv":1.3982543277837878,"gamma":0.010372034804504441,"theta":-0.09169354702012826,"vega":0.03750495915232842,"rho":-0.008455772788507704,"breakevenPct":31.303316825070556},{"delta":0.2,"premium":2.975632911392405,"strike":45.335443037974684,"iv":1.3694221518987342,"gamma":0.012734810126582279,"theta":-0.10814303797468354,"vega":0.04490443037974684,"rho":-0.01141029827612675,"breakevenPct":26.821379919699616},{"delta":0.25,"premium":3.825954198473282,"strike":48.51908396946565,"iv":1.3157748091603052,"gamma":0.015070992366412215,"theta":-0.11765038167938931,"vega":0.05092671755725191,"rho":-0.014328217135702469,"breakevenPct":22.790457418537684},{"delta":0.3,"premium":5.242406876790831,"strike":51.106017191977074,"iv":1.380636676217765,"gamma":0.01565300859598854,"theta":-0.1347968481375358,"vega":0.05565902578796562,"rho":-0.017666825466811757,"breakevenPct":20.768395685990022},{"delta":0.35,"premium":5.955172413793102,"strike":53.935960591133004,"iv":1.277947290640394,"gamma":0.018106403940886702,"theta":-0.13266453201970443,"vega":0.059410344827586205,"rho":-0.02047498399009249,"breakevenPct":17.110868564079258},{"delta":0.4,"premium":7.380909090909092,"strike":56.53506493506494,"iv":1.29194,"gamma":0.01863376623376623,"theta":-0.1394618181818182,"vega":0.06187454545454545,"rho":-0.023818976729345253,"breakevenPct":15.083819187610294},{"delta":0.45,"premium":8.939415041782729,"strike":59.21448467966574,"iv":1.2984448467966574,"gamma":0.019,"theta":-0.1432467966573816,"vega":0.0633857938718663,"rho":-0.02726324094851046,"breakevenPct":13.14738641303434},{"delta":0.5,"premium":10.316560509554138,"strike":61.77070063694267,"iv":1.2696464968152865,"gamma":0.019591719745222932,"theta":-0.14073503184713376,"vega":0.06397707006369427,"rho":-0.030571470015264633,"breakevenPct":11.110485134639013},{"delta":0.55,"premium":12.292038216560513,"strike":64.65605095541402,"iv":1.2810165605095543,"gamma":0.019268789808917195,"theta":-0.14036242038216562,"vega":0.06340318471337579,"rho":-0.03433285346922628,"breakevenPct":9.53863620621139},{"delta":0.6,"premium":14.611842105263158,"strike":67.8157894736842,"iv":1.2955078947368421,"gamma":0.018636842105263157,"theta":-0.1379842105263158,"vega":0.06191052631578947,"rho":-0.038359481133700406,"breakevenPct":8.08760852299617},{"delta":0.65,"premium":17.308695652173917,"strike":71.30434782608695,"iv":1.3089565217391304,"gamma":0.017678260869565216,"theta":-0.13287826086956522,"vega":0.05938695652173913,"rho":-0.04267709236404006,"breakevenPct":6.719900192771858},{"delta":0.7,"premium":20.709999999999994,"strike":75.42857142857142,"iv":1.331097142857143,"gamma":0.016262857142857145,"theta":-0.1258114285714286,"vega":0.05564571428571429,"rho":-0.04753704636651216,"breakevenPct":5.471022227377451},{"delta":0.75,"premium":24.46,"strike":79.89285714285714,"iv":1.3394007142857143,"gamma":0.014834285714285715,"theta":-0.11447214285714286,"vega":0.050913571428571426,"rho":-0.052670959300896596,"breakevenPct":4.237059120406412},{"delta":0.8,"premium":29.604782120338506,"strike":85.71161821507177,"iv":1.3445162741005323,"gamma":0.012839089252732739,"theta":-0.097377246384685,"vega":0.04445523261965702,"rho":-0.05892872266321852,"breakevenPct":3.072727894320246},{"delta":0.85,"premium":36.01453801999907,"strike":92.76670689946992,"iv":1.3627860333464779,"gamma":0.010604959220699196,"theta":-0.07955704133603786,"vega":0.03735642747945924,"rho":-0.06615383510223428,"breakevenPct":1.9578843070011525},{"delta":0.9,"premium":46.173908963349916,"strike":103.49885154036834,"iv":1.404316571946193,"gamma":0.007754122585775117,"theta":-0.05805904670244353,"vega":0.028200029923523936,"rho":-0.07624630473384324,"breakevenPct":0.9683900510172376}]}},"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"}}