{"symbol":"STCE","url":"https://intraalpha.com/companies/STCE","capturedAt":"2026-10-23T03:47:39.990Z","state":"ready","quote":{"symbol":"STCE","last_price":50.64,"prev_close":53.68,"regular_close":50.64,"change":-3.04,"change_pct":-5.6632,"regular_change":-3.04,"regular_change_pct":-5.6632,"extended_change":0,"extended_change_pct":0,"bid":46.74,"ask":56.3,"bid_size":100,"ask_size":200,"volume":65256,"vwap":51.306976,"open":51.49,"high":52.36,"low":50.03,"close":50.64,"trade_count":1071,"last_trade_at":"2026-10-23T00:00:00.036783078Z","last_quote_at":"2026-10-23T00:00:00.042764941Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:47:27.520844745-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":234400000,"net_expense_ratio":0.003,"portfolio_turnover":0.62,"dividend_yield":0.0023,"inception_date":"2022-08-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:47:39.620928+00:00"},"optionObservedAt":"2026-10-22T19:59:19.171Z","bars":[{"c":54.85,"h":54.88,"l":54.85,"n":4,"o":54.88,"t":"2026-10-16T13:25:00Z","v":261,"vw":54.865},{"c":54.13,"h":54.86,"l":54.13,"n":50,"o":54.83,"t":"2026-10-16T13:30:00Z","v":2213,"vw":54.609562},{"c":54.72,"h":54.72,"l":54.41,"n":16,"o":54.41,"t":"2026-10-16T13:35:00Z","v":789,"vw":54.535},{"c":54.95,"h":54.96,"l":54.61,"n":16,"o":54.61,"t":"2026-10-16T13:40:00Z","v":828,"vw":54.84},{"c":54.86,"h":54.86,"l":54.86,"n":13,"o":54.86,"t":"2026-10-16T13:45:00Z","v":523,"vw":54.86},{"c":54.615,"h":54.615,"l":54.305,"n":31,"o":54.48,"t":"2026-10-16T13:50:00Z","v":1313,"vw":54.387171},{"c":54.7007,"h":54.7007,"l":54.605,"n":19,"o":54.605,"t":"2026-10-16T13:55:00Z","v":1669,"vw":54.661073},{"c":54.59,"h":54.68,"l":54.505,"n":22,"o":54.505,"t":"2026-10-16T14:00:00Z","v":1162,"vw":54.627},{"c":54.47,"h":54.62,"l":54.43,"n":88,"o":54.61,"t":"2026-10-16T14:05:00Z","v":6582,"vw":54.53958},{"c":54.64,"h":54.64,"l":54.275,"n":78,"o":54.45,"t":"2026-10-16T14:10:00Z","v":6200,"vw":54.440043},{"c":54.66,"h":54.74,"l":54.63,"n":42,"o":54.63,"t":"2026-10-16T14:15:00Z","v":2338,"vw":54.693333},{"c":54.7,"h":54.7,"l":54.63,"n":16,"o":54.66,"t":"2026-10-16T14:20:00Z","v":1611,"vw":54.652857},{"c":54.66,"h":54.77,"l":54.66,"n":23,"o":54.77,"t":"2026-10-16T14:25:00Z","v":1887,"vw":54.684133},{"c":54.86,"h":54.86,"l":54.68,"n":289,"o":54.68,"t":"2026-10-16T14:30:00Z","v":1496,"vw":54.771685},{"c":54.74,"h":54.86,"l":54.74,"n":30,"o":54.86,"t":"2026-10-16T14:35:00Z","v":1363,"vw":54.817143},{"c":54.58,"h":54.68,"l":54.58,"n":5,"o":54.68,"t":"2026-10-16T14:40:00Z","v":455,"vw":54.634023},{"c":54.05,"h":54.28,"l":54.02,"n":11,"o":54.28,"t":"2026-10-16T14:50:00Z","v":878,"vw":54.113103},{"c":54,"h":54.15,"l":54,"n":16,"o":54.15,"t":"2026-10-16T14:55:00Z","v":631,"vw":54.1},{"c":53.94,"h":53.94,"l":53.94,"n":7,"o":53.94,"t":"2026-10-16T15:00:00Z","v":319,"vw":53.94},{"c":53.615,"h":53.615,"l":53.615,"n":7,"o":53.615,"t":"2026-10-16T15:05:00Z","v":200,"vw":53.615},{"c":53.64,"h":53.64,"l":53.47,"n":40,"o":53.47,"t":"2026-10-16T15:10:00Z","v":1138,"vw":53.54},{"c":53.56,"h":53.56,"l":53.56,"n":6,"o":53.56,"t":"2026-10-16T15:15:00Z","v":216,"vw":53.56},{"c":53.41,"h":53.585,"l":53.41,"n":38,"o":53.585,"t":"2026-10-16T15:20:00Z","v":903,"vw":53.47625},{"c":53.74,"h":53.74,"l":53.74,"n":3,"o":53.74,"t":"2026-10-16T15:30:00Z","v":182,"vw":53.74},{"c":53.4947,"h":53.65,"l":53.4947,"n":14,"o":53.65,"t":"2026-10-16T15:40:00Z","v":1017,"vw":53.529585},{"c":53.38,"h":53.46,"l":53.38,"n":11,"o":53.46,"t":"2026-10-16T15:45:00Z","v":393,"vw":53.406667},{"c":53.14,"h":53.3,"l":53.14,"n":31,"o":53.3,"t":"2026-10-16T15:50:00Z","v":2403,"vw":53.270434},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-10-16T15:55:00Z","v":227,"vw":53},{"c":52.82,"h":52.82,"l":52.82,"n":37,"o":52.82,"t":"2026-10-16T16:05:00Z","v":1950,"vw":52.82},{"c":52.97,"h":52.97,"l":52.8,"n":22,"o":52.83,"t":"2026-10-16T16:10:00Z","v":1712,"vw":52.942},{"c":52.86,"h":52.98,"l":52.86,"n":23,"o":52.98,"t":"2026-10-16T16:15:00Z","v":2120,"vw":52.958949},{"c":52.84,"h":52.84,"l":52.84,"n":4,"o":52.84,"t":"2026-10-16T16:20:00Z","v":383,"vw":52.84},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-16T16:25:00Z","v":180,"vw":52.93},{"c":52.88,"h":52.88,"l":52.88,"n":7,"o":52.88,"t":"2026-10-16T16:30:00Z","v":424,"vw":52.88},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-16T16:35:00Z","v":300,"vw":52.8},{"c":52.74,"h":52.74,"l":52.74,"n":11,"o":52.74,"t":"2026-10-16T16:40:00Z","v":660,"vw":52.74},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-16T16:55:00Z","v":666,"vw":52.49},{"c":52.24,"h":52.24,"l":52.24,"n":6,"o":52.24,"t":"2026-10-16T17:00:00Z","v":203,"vw":52.24},{"c":52.11,"h":52.13,"l":52.11,"n":7,"o":52.13,"t":"2026-10-16T17:05:00Z","v":648,"vw":52.113656},{"c":52.05,"h":52.05,"l":52.05,"n":13,"o":52.05,"t":"2026-10-16T17:15:00Z","v":403,"vw":52.05},{"c":51.96,"h":51.96,"l":51.92,"n":8,"o":51.92,"t":"2026-10-16T17:20:00Z","v":634,"vw":51.945185},{"c":52.21,"h":52.22,"l":52.13,"n":35,"o":52.13,"t":"2026-10-16T17:30:00Z","v":3470,"vw":52.189035},{"c":52.06,"h":52.24,"l":52.06,"n":12,"o":52.24,"t":"2026-10-16T17:35:00Z","v":702,"vw":52.160616},{"c":52.245,"h":52.245,"l":52.23,"n":15,"o":52.23,"t":"2026-10-16T17:40:00Z","v":505,"vw":52.2375},{"c":52.125,"h":52.125,"l":52.125,"n":3,"o":52.125,"t":"2026-10-16T17:45:00Z","v":121,"vw":52.125},{"c":51.8356,"h":51.8356,"l":51.8356,"n":3,"o":51.8356,"t":"2026-10-16T18:00:00Z","v":106,"vw":51.8356},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-10-16T18:05:00Z","v":140,"vw":52},{"c":51.85,"h":51.9653,"l":51.85,"n":3,"o":51.9653,"t":"2026-10-16T18:15:00Z","v":2101,"vw":51.85549},{"c":51.8678,"h":51.8678,"l":51.8678,"n":1,"o":51.8678,"t":"2026-10-16T18:25:00Z","v":300,"vw":51.8678},{"c":51.72,"h":51.72,"l":51.72,"n":6,"o":51.72,"t":"2026-10-16T18:30:00Z","v":601,"vw":51.72},{"c":51.785,"h":51.785,"l":51.785,"n":2,"o":51.785,"t":"2026-10-16T18:35:00Z","v":151,"vw":51.785},{"c":51.54,"h":51.54,"l":51.54,"n":5,"o":51.54,"t":"2026-10-16T18:40:00Z","v":144,"vw":51.54},{"c":51.44,"h":51.44,"l":51.44,"n":5,"o":51.44,"t":"2026-10-16T18:45:00Z","v":329,"vw":51.44},{"c":51.31,"h":51.31,"l":51.218,"n":12,"o":51.218,"t":"2026-10-16T18:55:00Z","v":422,"vw":51.266},{"c":51.205,"h":51.205,"l":51.205,"n":10,"o":51.205,"t":"2026-10-16T19:00:00Z","v":220,"vw":51.205},{"c":51.16,"h":51.16,"l":51.16,"n":2,"o":51.16,"t":"2026-10-16T19:05:00Z","v":107,"vw":51.16},{"c":51.41,"h":51.41,"l":51.41,"n":12,"o":51.41,"t":"2026-10-16T19:15:00Z","v":610,"vw":51.41},{"c":51.45,"h":51.47,"l":51.45,"n":11,"o":51.47,"t":"2026-10-16T19:30:00Z","v":397,"vw":51.458811},{"c":51.26,"h":51.27,"l":51.26,"n":2,"o":51.27,"t":"2026-10-16T19:40:00Z","v":200,"vw":51.265},{"c":51.18,"h":51.23,"l":51.18,"n":13,"o":51.23,"t":"2026-10-16T19:45:00Z","v":1492,"vw":51.219371},{"c":51.64,"h":51.64,"l":51.39,"n":13,"o":51.39,"t":"2026-10-16T19:50:00Z","v":1319,"vw":51.536761},{"c":51.68,"h":51.71,"l":51.59,"n":37,"o":51.6,"t":"2026-10-16T19:55:00Z","v":2361,"vw":51.648142},{"c":51.71,"h":51.71,"l":51.71,"n":5,"o":51.71,"t":"2026-10-16T20:00:00Z","v":127,"vw":51.71},{"c":52.79,"h":52.79,"l":52.72,"n":4,"o":52.72,"t":"2026-10-19T13:25:00Z","v":395,"vw":52.756667},{"c":52.64,"h":52.94,"l":52.5,"n":156,"o":52.94,"t":"2026-10-19T13:30:00Z","v":10180,"vw":52.653848},{"c":52.065,"h":52.51,"l":52.03,"n":82,"o":52.51,"t":"2026-10-19T13:35:00Z","v":4494,"vw":52.246688},{"c":52.32,"h":52.37,"l":52.06,"n":53,"o":52.06,"t":"2026-10-19T13:40:00Z","v":3619,"vw":52.280825},{"c":52.41,"h":52.59,"l":52.31,"n":39,"o":52.31,"t":"2026-10-19T13:45:00Z","v":3324,"vw":52.442444},{"c":52.32,"h":52.55,"l":52.27,"n":60,"o":52.42,"t":"2026-10-19T13:50:00Z","v":6130,"vw":52.36208},{"c":52.175,"h":52.175,"l":52.175,"n":7,"o":52.175,"t":"2026-10-19T13:55:00Z","v":369,"vw":52.175},{"c":51.74,"h":51.91,"l":51.73,"n":57,"o":51.91,"t":"2026-10-19T14:00:00Z","v":3930,"vw":51.748636},{"c":51.75,"h":51.79,"l":51.68,"n":127,"o":51.71,"t":"2026-10-19T14:05:00Z","v":15306,"vw":51.756264},{"c":51.95,"h":51.95,"l":51.59,"n":35,"o":51.61,"t":"2026-10-19T14:10:00Z","v":3219,"vw":51.739941},{"c":52.28,"h":52.34,"l":52.22,"n":55,"o":52.25,"t":"2026-10-19T14:15:00Z","v":4660,"vw":52.300235},{"c":52.24,"h":52.29,"l":52.24,"n":10,"o":52.27,"t":"2026-10-19T14:20:00Z","v":1925,"vw":52.270875},{"c":51.99,"h":52.01,"l":51.8775,"n":41,"o":51.97,"t":"2026-10-19T14:30:00Z","v":4215,"vw":51.930997},{"c":52.12,"h":52.16,"l":52.11,"n":19,"o":52.11,"t":"2026-10-19T14:35:00Z","v":1582,"vw":52.137972},{"c":52.31,"h":52.34,"l":52.16,"n":30,"o":52.16,"t":"2026-10-19T14:40:00Z","v":2680,"vw":52.308001},{"c":52.51,"h":52.73,"l":52.33,"n":46,"o":52.33,"t":"2026-10-19T14:45:00Z","v":3353,"vw":52.548623},{"c":52.54,"h":52.55,"l":52.335,"n":17,"o":52.335,"t":"2026-10-19T14:50:00Z","v":1189,"vw":52.466678},{"c":52.45,"h":52.45,"l":52.45,"n":3,"o":52.45,"t":"2026-10-19T14:55:00Z","v":120,"vw":52.45},{"c":52.5933,"h":52.5933,"l":52.41,"n":120,"o":52.44,"t":"2026-10-19T15:00:00Z","v":11088,"vw":52.488728},{"c":52.57,"h":52.65,"l":52.48,"n":42,"o":52.545,"t":"2026-10-19T15:05:00Z","v":4931,"vw":52.582816},{"c":52.46,"h":52.53,"l":52.45,"n":46,"o":52.53,"t":"2026-10-19T15:10:00Z","v":1964,"vw":52.479601},{"c":52.44,"h":52.44,"l":52.44,"n":4,"o":52.44,"t":"2026-10-19T15:15:00Z","v":118,"vw":52.44},{"c":52.52,"h":52.52,"l":52.48,"n":18,"o":52.48,"t":"2026-10-19T15:20:00Z","v":1451,"vw":52.495287},{"c":52.69,"h":52.69,"l":52.58,"n":13,"o":52.58,"t":"2026-10-19T15:25:00Z","v":510,"vw":52.652607},{"c":52.53,"h":52.63,"l":52.52,"n":74,"o":52.61,"t":"2026-10-19T15:30:00Z","v":6812,"vw":52.549561},{"c":52.46,"h":52.665,"l":52.46,"n":247,"o":52.55,"t":"2026-10-19T15:35:00Z","v":20314,"vw":52.59809},{"c":52.47,"h":52.47,"l":52.47,"n":3,"o":52.47,"t":"2026-10-19T15:45:00Z","v":118,"vw":52.47},{"c":52.41,"h":52.415,"l":52.41,"n":6,"o":52.41,"t":"2026-10-19T15:50:00Z","v":401,"vw":52.411667},{"c":52.45,"h":52.49,"l":52.41,"n":49,"o":52.43,"t":"2026-10-19T15:55:00Z","v":4133,"vw":52.472213},{"c":52.26,"h":52.41,"l":52.26,"n":28,"o":52.41,"t":"2026-10-19T16:00:00Z","v":3066,"vw":52.36724},{"c":52.11,"h":52.11,"l":52.09,"n":4,"o":52.09,"t":"2026-10-19T16:05:00Z","v":376,"vw":52.103333},{"c":52.23,"h":52.23,"l":52.21,"n":10,"o":52.21,"t":"2026-10-19T16:10:00Z","v":890,"vw":52.225556},{"c":52.19,"h":52.29,"l":52.19,"n":32,"o":52.26,"t":"2026-10-19T16:15:00Z","v":2348,"vw":52.250899},{"c":52.06,"h":52.11,"l":52.06,"n":7,"o":52.11,"t":"2026-10-19T16:25:00Z","v":535,"vw":52.081042},{"c":52.04,"h":52.04,"l":52.04,"n":8,"o":52.04,"t":"2026-10-19T16:30:00Z","v":527,"vw":52.04},{"c":51.9911,"h":52.01,"l":51.9911,"n":3,"o":52.01,"t":"2026-10-19T16:40:00Z","v":538,"vw":52.001623},{"c":51.9,"h":51.9,"l":51.9,"n":5,"o":51.9,"t":"2026-10-19T16:45:00Z","v":303,"vw":51.9},{"c":51.79,"h":51.86,"l":51.79,"n":15,"o":51.86,"t":"2026-10-19T16:50:00Z","v":1002,"vw":51.815864},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-19T16:55:00Z","v":120,"vw":51.75},{"c":51.74,"h":51.74,"l":51.685,"n":13,"o":51.685,"t":"2026-10-19T17:00:00Z","v":952,"vw":51.705805},{"c":51.675,"h":51.675,"l":51.675,"n":2,"o":51.675,"t":"2026-10-19T17:10:00Z","v":151,"vw":51.675},{"c":51.76,"h":51.76,"l":51.73,"n":18,"o":51.73,"t":"2026-10-19T17:15:00Z","v":697,"vw":51.745455},{"c":51.69,"h":51.7298,"l":51.665,"n":3,"o":51.7298,"t":"2026-10-19T17:20:00Z","v":923,"vw":51.696414},{"c":51.78,"h":51.78,"l":51.78,"n":3,"o":51.78,"t":"2026-10-19T17:25:00Z","v":161,"vw":51.78},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-19T17:30:00Z","v":100,"vw":51.69},{"c":51.6,"h":51.6,"l":51.6,"n":6,"o":51.6,"t":"2026-10-19T17:35:00Z","v":383,"vw":51.6},{"c":51.5,"h":51.62,"l":51.5,"n":18,"o":51.59,"t":"2026-10-19T17:40:00Z","v":1373,"vw":51.529786},{"c":51.35,"h":51.42,"l":51.35,"n":27,"o":51.42,"t":"2026-10-19T17:45:00Z","v":2031,"vw":51.408639},{"c":51.36,"h":51.36,"l":51.32,"n":7,"o":51.32,"t":"2026-10-19T17:50:00Z","v":926,"vw":51.331716},{"c":51.45,"h":51.47,"l":51.34,"n":190,"o":51.34,"t":"2026-10-19T17:55:00Z","v":16884,"vw":51.382258},{"c":51.4,"h":51.41,"l":51.4,"n":7,"o":51.41,"t":"2026-10-19T18:00:00Z","v":645,"vw":51.405},{"c":51.31,"h":51.31,"l":51.23,"n":16,"o":51.25,"t":"2026-10-19T18:05:00Z","v":1224,"vw":51.263589},{"c":51.31,"h":51.31,"l":51.31,"n":6,"o":51.31,"t":"2026-10-19T18:10:00Z","v":513,"vw":51.31},{"c":51.27,"h":51.27,"l":51.27,"n":2,"o":51.27,"t":"2026-10-19T18:15:00Z","v":576,"vw":51.27},{"c":51.16,"h":51.24,"l":51.16,"n":11,"o":51.24,"t":"2026-10-19T18:20:00Z","v":735,"vw":51.2},{"c":50.95,"h":51.005,"l":50.915,"n":22,"o":51,"t":"2026-10-19T18:25:00Z","v":603,"vw":50.973823},{"c":50.95,"h":50.95,"l":50.95,"n":4,"o":50.95,"t":"2026-10-19T18:30:00Z","v":161,"vw":50.95},{"c":51.01,"h":51.01,"l":51.01,"n":3,"o":51.01,"t":"2026-10-19T18:35:00Z","v":102,"vw":51.01},{"c":51.27,"h":51.27,"l":51.25,"n":22,"o":51.26,"t":"2026-10-19T18:45:00Z","v":1914,"vw":51.259517},{"c":51.28,"h":51.28,"l":51.23,"n":21,"o":51.23,"t":"2026-10-19T18:50:00Z","v":1114,"vw":51.246667},{"c":51.31,"h":51.31,"l":51.31,"n":15,"o":51.31,"t":"2026-10-19T18:55:00Z","v":502,"vw":51.31},{"c":51.31,"h":51.32,"l":51.3,"n":11,"o":51.32,"t":"2026-10-19T19:00:00Z","v":593,"vw":51.3075},{"c":51.2057,"h":51.25,"l":51.2057,"n":11,"o":51.25,"t":"2026-10-19T19:10:00Z","v":918,"vw":51.242164},{"c":51.4199,"h":51.4199,"l":51.23,"n":30,"o":51.23,"t":"2026-10-19T19:15:00Z","v":1264,"vw":51.272867},{"c":51.61,"h":51.72,"l":51.37,"n":78,"o":51.41,"t":"2026-10-19T19:20:00Z","v":5133,"vw":51.615528},{"c":51.4,"h":51.79,"l":51.37,"n":102,"o":51.79,"t":"2026-10-19T19:25:00Z","v":7464,"vw":51.539821},{"c":51.46,"h":51.46,"l":51.46,"n":3,"o":51.46,"t":"2026-10-19T19:30:00Z","v":416,"vw":51.46},{"c":51.54,"h":51.54,"l":51.49,"n":7,"o":51.49,"t":"2026-10-19T19:35:00Z","v":335,"vw":51.509685},{"c":51.63,"h":51.63,"l":51.59,"n":51,"o":51.59,"t":"2026-10-19T19:40:00Z","v":3147,"vw":51.592855},{"c":51.42,"h":51.42,"l":51.41,"n":5,"o":51.42,"t":"2026-10-19T19:45:00Z","v":360,"vw":51.416589},{"c":51.16,"h":51.37,"l":51.105,"n":24,"o":51.37,"t":"2026-10-19T19:50:00Z","v":1564,"vw":51.200361},{"c":51.03,"h":51.12,"l":51.02,"n":49,"o":51.12,"t":"2026-10-19T19:55:00Z","v":3123,"vw":51.060819},{"c":51.03,"h":51.03,"l":51.03,"n":4,"o":51.03,"t":"2026-10-19T20:00:00Z","v":158,"vw":51.03},{"c":49.95,"h":50.5,"l":49.9475,"n":133,"o":50.25,"t":"2026-10-20T13:30:00Z","v":6021,"vw":50.129153},{"c":50.25,"h":50.52,"l":50.02,"n":48,"o":50.02,"t":"2026-10-20T13:35:00Z","v":3882,"vw":50.295105},{"c":50.09,"h":50.39,"l":50.09,"n":25,"o":50.31,"t":"2026-10-20T13:40:00Z","v":1411,"vw":50.280833},{"c":50.35,"h":50.35,"l":50.245,"n":8,"o":50.31,"t":"2026-10-20T13:45:00Z","v":505,"vw":50.31375},{"c":50.62,"h":50.62,"l":50.61,"n":10,"o":50.61,"t":"2026-10-20T13:50:00Z","v":798,"vw":50.616667},{"c":50.61,"h":50.69,"l":50.61,"n":7,"o":50.69,"t":"2026-10-20T13:55:00Z","v":611,"vw":50.666378},{"c":51.11,"h":51.2,"l":50.8543,"n":30,"o":50.8543,"t":"2026-10-20T14:00:00Z","v":1607,"vw":51.049649},{"c":51.59,"h":51.59,"l":51.23,"n":16,"o":51.23,"t":"2026-10-20T14:05:00Z","v":1158,"vw":51.395},{"c":51.82,"h":51.82,"l":51.605,"n":42,"o":51.62,"t":"2026-10-20T14:10:00Z","v":4010,"vw":51.654984},{"c":52.1,"h":52.1,"l":51.86,"n":22,"o":51.86,"t":"2026-10-20T14:15:00Z","v":2402,"vw":51.951965},{"c":52.5,"h":52.52,"l":52.2,"n":117,"o":52.24,"t":"2026-10-20T14:20:00Z","v":12434,"vw":52.257801},{"c":52.88,"h":52.895,"l":52.54,"n":55,"o":52.54,"t":"2026-10-20T14:25:00Z","v":4429,"vw":52.764791},{"c":52.59,"h":52.92,"l":52.59,"n":15,"o":52.8,"t":"2026-10-20T14:30:00Z","v":1339,"vw":52.829333},{"c":53.04,"h":53.04,"l":52.66,"n":28,"o":52.66,"t":"2026-10-20T14:35:00Z","v":1680,"vw":52.83},{"c":53.235,"h":53.24,"l":53.08,"n":13,"o":53.08,"t":"2026-10-20T14:40:00Z","v":736,"vw":53.172573},{"c":53.04,"h":53.24,"l":52.98,"n":70,"o":53.24,"t":"2026-10-20T14:45:00Z","v":5916,"vw":53.046899},{"c":52.9925,"h":52.9925,"l":52.81,"n":34,"o":52.835,"t":"2026-10-20T14:50:00Z","v":2800,"vw":52.935505},{"c":53.19,"h":53.19,"l":53.04,"n":12,"o":53.04,"t":"2026-10-20T14:55:00Z","v":929,"vw":53.152},{"c":52.74,"h":52.93,"l":52.74,"n":22,"o":52.93,"t":"2026-10-20T15:00:00Z","v":2156,"vw":52.880627},{"c":52.74,"h":52.76,"l":52.74,"n":4,"o":52.76,"t":"2026-10-20T15:05:00Z","v":307,"vw":52.75},{"c":52.21,"h":52.65,"l":52.12,"n":27,"o":52.65,"t":"2026-10-20T15:10:00Z","v":2246,"vw":52.177901},{"c":52.42,"h":52.42,"l":52.22,"n":41,"o":52.22,"t":"2026-10-20T15:15:00Z","v":4840,"vw":52.361894},{"c":52.43,"h":52.43,"l":52.38,"n":12,"o":52.38,"t":"2026-10-20T15:20:00Z","v":1506,"vw":52.402776},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-20T15:30:00Z","v":100,"vw":52.27},{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-10-20T15:35:00Z","v":100,"vw":52.21},{"c":52.27,"h":52.31,"l":52.27,"n":6,"o":52.31,"t":"2026-10-20T15:40:00Z","v":407,"vw":52.2975},{"c":52.11,"h":52.11,"l":52.11,"n":3,"o":52.11,"t":"2026-10-20T15:45:00Z","v":200,"vw":52.11},{"c":52.15,"h":52.15,"l":52.15,"n":2,"o":52.15,"t":"2026-10-20T15:50:00Z","v":101,"vw":52.15},{"c":52.26,"h":52.26,"l":52.26,"n":1,"o":52.26,"t":"2026-10-20T16:05:00Z","v":250,"vw":52.26},{"c":52.21,"h":52.24,"l":52.15,"n":9,"o":52.23,"t":"2026-10-20T16:10:00Z","v":1179,"vw":52.219427},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-20T16:20:00Z","v":100,"vw":52.03},{"c":52.14,"h":52.14,"l":52.14,"n":3,"o":52.14,"t":"2026-10-20T16:25:00Z","v":210,"vw":52.14},{"c":52.2915,"h":52.2915,"l":52.2915,"n":1,"o":52.2915,"t":"2026-10-20T16:35:00Z","v":100,"vw":52.2915},{"c":52.41,"h":52.43,"l":52.29,"n":34,"o":52.29,"t":"2026-10-20T16:45:00Z","v":2053,"vw":52.367184},{"c":52.44,"h":52.44,"l":52.44,"n":2,"o":52.44,"t":"2026-10-20T16:50:00Z","v":223,"vw":52.44},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-20T16:55:00Z","v":100,"vw":52.25},{"c":52.205,"h":52.205,"l":52.205,"n":2,"o":52.205,"t":"2026-10-20T17:00:00Z","v":150,"vw":52.205},{"c":52.18,"h":52.18,"l":52.18,"n":1,"o":52.18,"t":"2026-10-20T17:05:00Z","v":181,"vw":52.18},{"c":52.185,"h":52.185,"l":52.185,"n":1,"o":52.185,"t":"2026-10-20T17:10:00Z","v":100,"vw":52.185},{"c":52.18,"h":52.18,"l":52.18,"n":5,"o":52.18,"t":"2026-10-20T17:25:00Z","v":300,"vw":52.18},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-20T17:30:00Z","v":300,"vw":52.15},{"c":52.08,"h":52.08,"l":52.07,"n":2,"o":52.07,"t":"2026-10-20T17:35:00Z","v":200,"vw":52.075},{"c":52.08,"h":52.08,"l":52.08,"n":7,"o":52.08,"t":"2026-10-20T17:40:00Z","v":526,"vw":52.08},{"c":51.91,"h":51.98,"l":51.91,"n":6,"o":51.98,"t":"2026-10-20T18:00:00Z","v":617,"vw":51.954153},{"c":51.8185,"h":51.8185,"l":51.73,"n":3,"o":51.73,"t":"2026-10-20T18:05:00Z","v":319,"vw":51.765901},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-10-20T18:10:00Z","v":129,"vw":51.77},{"c":51.65,"h":51.6694,"l":51.63,"n":8,"o":51.63,"t":"2026-10-20T18:30:00Z","v":1328,"vw":51.6571},{"c":51.78,"h":51.78,"l":51.78,"n":3,"o":51.78,"t":"2026-10-20T18:55:00Z","v":253,"vw":51.78},{"c":51.8101,"h":51.8101,"l":51.7,"n":5,"o":51.7,"t":"2026-10-20T19:05:00Z","v":306,"vw":51.75505},{"c":51.725,"h":51.725,"l":51.725,"n":1,"o":51.725,"t":"2026-10-20T19:15:00Z","v":230,"vw":51.725},{"c":51.71,"h":51.73,"l":51.71,"n":6,"o":51.73,"t":"2026-10-20T19:25:00Z","v":350,"vw":51.72},{"c":51.82,"h":51.9,"l":51.82,"n":16,"o":51.82,"t":"2026-10-20T19:30:00Z","v":1362,"vw":51.872473},{"c":51.84,"h":51.84,"l":51.73,"n":7,"o":51.8,"t":"2026-10-20T19:35:00Z","v":938,"vw":51.807889},{"c":51.85,"h":51.85,"l":51.835,"n":4,"o":51.845,"t":"2026-10-20T19:40:00Z","v":350,"vw":51.843333},{"c":51.88,"h":51.88,"l":51.81,"n":22,"o":51.81,"t":"2026-10-20T19:45:00Z","v":2717,"vw":51.834723},{"c":52,"h":52,"l":51.885,"n":3,"o":51.885,"t":"2026-10-20T19:50:00Z","v":225,"vw":51.9425},{"c":51.65,"h":51.858,"l":51.65,"n":12,"o":51.858,"t":"2026-10-20T19:55:00Z","v":1628,"vw":51.813715},{"c":52.01,"h":52.79,"l":52.01,"n":7,"o":52.79,"t":"2026-10-21T08:30:00Z","v":228,"vw":52.374486},{"c":53.01,"h":53.01,"l":53.01,"n":16,"o":53.01,"t":"2026-10-21T13:30:00Z","v":2863,"vw":53.01},{"c":52.2,"h":52.74,"l":52.2,"n":30,"o":52.74,"t":"2026-10-21T13:40:00Z","v":1593,"vw":52.426111},{"c":52.455,"h":52.545,"l":52.1464,"n":29,"o":52.1464,"t":"2026-10-21T13:45:00Z","v":2083,"vw":52.398994},{"c":51.93,"h":52.375,"l":51.88,"n":19,"o":52.375,"t":"2026-10-21T13:50:00Z","v":1064,"vw":52.132},{"c":52.135,"h":52.16,"l":52.135,"n":7,"o":52.16,"t":"2026-10-21T13:55:00Z","v":834,"vw":52.156499},{"c":52.09,"h":52.18,"l":52.09,"n":3,"o":52.18,"t":"2026-10-21T14:00:00Z","v":220,"vw":52.135},{"c":52.015,"h":52.015,"l":52.015,"n":2,"o":52.015,"t":"2026-10-21T14:10:00Z","v":112,"vw":52.015},{"c":51.9746,"h":51.9746,"l":51.9746,"n":1,"o":51.9746,"t":"2026-10-21T14:15:00Z","v":400,"vw":51.9746},{"c":52.39,"h":52.39,"l":52.02,"n":17,"o":52.05,"t":"2026-10-21T14:20:00Z","v":958,"vw":52.1275},{"c":52.39,"h":52.39,"l":52.39,"n":5,"o":52.39,"t":"2026-10-21T14:25:00Z","v":569,"vw":52.39},{"c":52.59,"h":52.59,"l":52.39,"n":13,"o":52.39,"t":"2026-10-21T14:30:00Z","v":697,"vw":52.449553},{"c":52.61,"h":52.61,"l":52.61,"n":22,"o":52.61,"t":"2026-10-21T14:35:00Z","v":1531,"vw":52.61},{"c":52.8,"h":52.81,"l":52.45,"n":23,"o":52.51,"t":"2026-10-21T14:40:00Z","v":2903,"vw":52.635093},{"c":53.15,"h":53.26,"l":52.82,"n":20,"o":52.82,"t":"2026-10-21T14:45:00Z","v":2392,"vw":53.148252},{"c":53.21,"h":53.225,"l":53.21,"n":10,"o":53.225,"t":"2026-10-21T14:50:00Z","v":631,"vw":53.215},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-21T14:55:00Z","v":100,"vw":53.11},{"c":53.15,"h":53.15,"l":53.15,"n":4,"o":53.15,"t":"2026-10-21T15:00:00Z","v":104,"vw":53.15},{"c":53.395,"h":53.4443,"l":53.395,"n":3,"o":53.42,"t":"2026-10-21T15:10:00Z","v":500,"vw":53.42958},{"c":53.21,"h":53.21,"l":53.21,"n":1,"o":53.21,"t":"2026-10-21T15:15:00Z","v":100,"vw":53.21},{"c":53.22,"h":53.22,"l":53.22,"n":6,"o":53.22,"t":"2026-10-21T15:20:00Z","v":270,"vw":53.22},{"c":53.29,"h":53.29,"l":53.2,"n":15,"o":53.2,"t":"2026-10-21T15:25:00Z","v":747,"vw":53.2525},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-21T15:30:00Z","v":500,"vw":53.3},{"c":53.42,"h":53.42,"l":53.42,"n":4,"o":53.42,"t":"2026-10-21T15:35:00Z","v":224,"vw":53.42},{"c":53.33,"h":53.33,"l":53.33,"n":1,"o":53.33,"t":"2026-10-21T15:50:00Z","v":100,"vw":53.33},{"c":53.42,"h":53.42,"l":53.39,"n":9,"o":53.39,"t":"2026-10-21T16:00:00Z","v":502,"vw":53.4},{"c":53.43,"h":53.43,"l":53.43,"n":3,"o":53.43,"t":"2026-10-21T16:05:00Z","v":140,"vw":53.43},{"c":53.29,"h":53.29,"l":53.29,"n":2,"o":53.29,"t":"2026-10-21T16:10:00Z","v":101,"vw":53.29},{"c":53.37,"h":53.37,"l":53.32,"n":4,"o":53.32,"t":"2026-10-21T16:15:00Z","v":355,"vw":53.35},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-21T16:20:00Z","v":100,"vw":53.4},{"c":53.38,"h":53.38,"l":53.38,"n":6,"o":53.38,"t":"2026-10-21T16:30:00Z","v":259,"vw":53.38},{"c":53.58,"h":53.58,"l":53.34,"n":22,"o":53.34,"t":"2026-10-21T16:35:00Z","v":967,"vw":53.46},{"c":53.86,"h":53.86,"l":53.86,"n":4,"o":53.86,"t":"2026-10-21T16:40:00Z","v":202,"vw":53.86},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-10-21T16:45:00Z","v":100,"vw":53.76},{"c":53.64,"h":53.64,"l":53.64,"n":2,"o":53.64,"t":"2026-10-21T17:10:00Z","v":130,"vw":53.64},{"c":53.6201,"h":53.6201,"l":53.6201,"n":1,"o":53.6201,"t":"2026-10-21T17:15:00Z","v":231,"vw":53.6201},{"c":53.73,"h":53.73,"l":53.73,"n":1,"o":53.73,"t":"2026-10-21T17:20:00Z","v":100,"vw":53.73},{"c":53.83,"h":53.83,"l":53.83,"n":2,"o":53.83,"t":"2026-10-21T17:30:00Z","v":102,"vw":53.83},{"c":53.92,"h":53.92,"l":53.92,"n":2,"o":53.92,"t":"2026-10-21T17:35:00Z","v":125,"vw":53.92},{"c":53.94,"h":54,"l":53.93,"n":4,"o":53.93,"t":"2026-10-21T17:45:00Z","v":301,"vw":53.956667},{"c":54.04,"h":54.04,"l":54.04,"n":2,"o":54.04,"t":"2026-10-21T17:50:00Z","v":101,"vw":54.04},{"c":54.2,"h":54.2,"l":54.15,"n":3,"o":54.15,"t":"2026-10-21T17:55:00Z","v":240,"vw":54.171739},{"c":54.14,"h":54.14,"l":54.14,"n":1,"o":54.14,"t":"2026-10-21T18:00:00Z","v":100,"vw":54.14},{"c":54.23,"h":54.27,"l":54.22,"n":13,"o":54.27,"t":"2026-10-21T18:15:00Z","v":762,"vw":54.245455},{"c":54.13,"h":54.21,"l":54.13,"n":6,"o":54.21,"t":"2026-10-21T18:25:00Z","v":363,"vw":54.156667},{"c":54.23,"h":54.23,"l":54.22,"n":6,"o":54.22,"t":"2026-10-21T18:35:00Z","v":322,"vw":54.225},{"c":54.08,"h":54.23,"l":54.08,"n":23,"o":54.23,"t":"2026-10-21T18:45:00Z","v":2598,"vw":54.121271},{"c":54.06,"h":54.1,"l":54.045,"n":13,"o":54.1,"t":"2026-10-21T18:50:00Z","v":1309,"vw":54.059},{"c":53.63,"h":53.81,"l":53.58,"n":22,"o":53.81,"t":"2026-10-21T19:00:00Z","v":1365,"vw":53.636667},{"c":53.685,"h":53.685,"l":53.685,"n":2,"o":53.685,"t":"2026-10-21T19:05:00Z","v":280,"vw":53.685},{"c":53.64,"h":53.64,"l":53.64,"n":1,"o":53.64,"t":"2026-10-21T19:10:00Z","v":100,"vw":53.64},{"c":53.75,"h":53.82,"l":53.75,"n":3,"o":53.82,"t":"2026-10-21T19:15:00Z","v":300,"vw":53.793333},{"c":53.91,"h":53.91,"l":53.82,"n":4,"o":53.82,"t":"2026-10-21T19:25:00Z","v":785,"vw":53.842739},{"c":54.04,"h":54.04,"l":54.04,"n":3,"o":54.04,"t":"2026-10-21T19:35:00Z","v":183,"vw":54.04},{"c":54.04,"h":54.04,"l":54.04,"n":3,"o":54.04,"t":"2026-10-21T19:40:00Z","v":200,"vw":54.04},{"c":53.915,"h":53.915,"l":53.86,"n":4,"o":53.86,"t":"2026-10-21T19:45:00Z","v":738,"vw":53.895769},{"c":53.83,"h":53.83,"l":53.81,"n":4,"o":53.81,"t":"2026-10-21T19:50:00Z","v":243,"vw":53.82},{"c":53.68,"h":53.7,"l":53.68,"n":9,"o":53.7,"t":"2026-10-21T19:55:00Z","v":329,"vw":53.689346},{"c":53.68,"h":53.68,"l":53.68,"n":4,"o":53.68,"t":"2026-10-21T20:00:00Z","v":428,"vw":53.68},{"c":51.91,"h":51.91,"l":51.91,"n":3,"o":51.91,"t":"2026-10-22T13:25:00Z","v":114,"vw":51.91},{"c":51.93,"h":52.04,"l":51.45,"n":112,"o":51.49,"t":"2026-10-22T13:30:00Z","v":6519,"vw":51.802091},{"c":52,"h":52.36,"l":51.97,"n":60,"o":52.33,"t":"2026-10-22T13:35:00Z","v":5309,"vw":52.152888},{"c":52.03,"h":52.06,"l":51.89,"n":46,"o":51.99,"t":"2026-10-22T13:40:00Z","v":2524,"vw":51.958667},{"c":51.94,"h":51.97,"l":51.85,"n":28,"o":51.91,"t":"2026-10-22T13:45:00Z","v":2128,"vw":51.900942},{"c":51.78,"h":51.78,"l":51.61,"n":35,"o":51.72,"t":"2026-10-22T13:50:00Z","v":2651,"vw":51.693739},{"c":52.06,"h":52.12,"l":51.8,"n":22,"o":51.8,"t":"2026-10-22T13:55:00Z","v":5710,"vw":52.094996},{"c":52.15,"h":52.17,"l":52.15,"n":5,"o":52.17,"t":"2026-10-22T14:00:00Z","v":269,"vw":52.16},{"c":51.89,"h":51.89,"l":51.79,"n":7,"o":51.79,"t":"2026-10-22T14:05:00Z","v":285,"vw":51.852963},{"c":51.84,"h":51.84,"l":51.725,"n":3,"o":51.725,"t":"2026-10-22T14:10:00Z","v":201,"vw":51.7825},{"c":51.38,"h":51.57,"l":51.38,"n":19,"o":51.57,"t":"2026-10-22T14:25:00Z","v":1305,"vw":51.441905},{"c":51.275,"h":51.29,"l":51.1469,"n":32,"o":51.28,"t":"2026-10-22T14:30:00Z","v":4519,"vw":51.200313},{"c":51.22,"h":51.29,"l":51.2,"n":13,"o":51.29,"t":"2026-10-22T14:35:00Z","v":882,"vw":51.229834},{"c":51.5,"h":51.5,"l":51.5,"n":2,"o":51.5,"t":"2026-10-22T14:40:00Z","v":113,"vw":51.5},{"c":51.345,"h":51.345,"l":51.345,"n":1,"o":51.345,"t":"2026-10-22T14:45:00Z","v":225,"vw":51.345},{"c":51,"h":51.2,"l":51,"n":13,"o":51.2,"t":"2026-10-22T15:00:00Z","v":767,"vw":51.075276},{"c":50.69,"h":50.85,"l":50.69,"n":9,"o":50.85,"t":"2026-10-22T15:05:00Z","v":865,"vw":50.814241},{"c":50.62,"h":50.65,"l":50.62,"n":9,"o":50.65,"t":"2026-10-22T15:10:00Z","v":366,"vw":50.635},{"c":50.83,"h":50.83,"l":50.71,"n":3,"o":50.71,"t":"2026-10-22T15:15:00Z","v":270,"vw":50.775455},{"c":50.81,"h":51.03,"l":50.81,"n":26,"o":51.03,"t":"2026-10-22T15:25:00Z","v":2784,"vw":50.859992},{"c":50.82,"h":50.82,"l":50.71,"n":38,"o":50.8,"t":"2026-10-22T15:30:00Z","v":2979,"vw":50.770719},{"c":50.99,"h":50.99,"l":50.9,"n":8,"o":50.9,"t":"2026-10-22T15:35:00Z","v":555,"vw":50.932661},{"c":50.76,"h":50.9,"l":50.75,"n":43,"o":50.9,"t":"2026-10-22T15:40:00Z","v":4474,"vw":50.879472},{"c":50.85,"h":50.85,"l":50.85,"n":5,"o":50.85,"t":"2026-10-22T15:50:00Z","v":296,"vw":50.85},{"c":51.045,"h":51.13,"l":51.045,"n":4,"o":51.13,"t":"2026-10-22T15:55:00Z","v":600,"vw":51.08375},{"c":50.98,"h":50.98,"l":50.98,"n":2,"o":50.98,"t":"2026-10-22T16:10:00Z","v":101,"vw":50.98},{"c":50.99,"h":50.99,"l":50.99,"n":2,"o":50.99,"t":"2026-10-22T16:15:00Z","v":106,"vw":50.99},{"c":51.045,"h":51.09,"l":51.045,"n":6,"o":51.09,"t":"2026-10-22T16:25:00Z","v":594,"vw":51.072893},{"c":50.805,"h":50.942,"l":50.805,"n":26,"o":50.942,"t":"2026-10-22T16:30:00Z","v":2087,"vw":50.854131},{"c":50.91,"h":50.91,"l":50.83,"n":11,"o":50.83,"t":"2026-10-22T16:35:00Z","v":809,"vw":50.877542},{"c":50.84,"h":50.84,"l":50.84,"n":5,"o":50.84,"t":"2026-10-22T16:40:00Z","v":456,"vw":50.84},{"c":50.47,"h":50.47,"l":50.39,"n":17,"o":50.42,"t":"2026-10-22T16:50:00Z","v":787,"vw":50.430396},{"c":50.65,"h":50.65,"l":50.545,"n":8,"o":50.545,"t":"2026-10-22T16:55:00Z","v":466,"vw":50.5925},{"c":50.48,"h":50.48,"l":50.48,"n":1,"o":50.48,"t":"2026-10-22T17:00:00Z","v":100,"vw":50.48},{"c":50.38,"h":50.4,"l":50.38,"n":5,"o":50.4,"t":"2026-10-22T17:05:00Z","v":260,"vw":50.39},{"c":50.37,"h":50.37,"l":50.37,"n":5,"o":50.37,"t":"2026-10-22T17:10:00Z","v":136,"vw":50.37},{"c":50.39,"h":50.39,"l":50.34,"n":2,"o":50.34,"t":"2026-10-22T17:15:00Z","v":232,"vw":50.368448},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-10-22T17:35:00Z","v":100,"vw":50.39},{"c":50.28,"h":50.28,"l":50.28,"n":4,"o":50.28,"t":"2026-10-22T17:50:00Z","v":129,"vw":50.28},{"c":50.17,"h":50.17,"l":50.165,"n":10,"o":50.17,"t":"2026-10-22T18:00:00Z","v":640,"vw":50.167525},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-22T18:05:00Z","v":100,"vw":50.03},{"c":50.24,"h":50.24,"l":50.18,"n":4,"o":50.18,"t":"2026-10-22T18:20:00Z","v":314,"vw":50.219021},{"c":50.14,"h":50.15,"l":50.14,"n":7,"o":50.15,"t":"2026-10-22T18:25:00Z","v":422,"vw":50.144032},{"c":50.075,"h":50.075,"l":50.075,"n":3,"o":50.075,"t":"2026-10-22T18:40:00Z","v":182,"vw":50.075},{"c":50.26,"h":50.26,"l":50.07,"n":6,"o":50.07,"t":"2026-10-22T19:10:00Z","v":465,"vw":50.19},{"c":50.54,"h":50.55,"l":50.46,"n":20,"o":50.5,"t":"2026-10-22T19:20:00Z","v":1550,"vw":50.502494},{"c":50.78,"h":50.78,"l":50.59,"n":17,"o":50.59,"t":"2026-10-22T19:25:00Z","v":862,"vw":50.659167},{"c":50.63,"h":50.77,"l":50.63,"n":3,"o":50.77,"t":"2026-10-22T19:30:00Z","v":214,"vw":50.7},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-10-22T19:45:00Z","v":110,"vw":50.24},{"c":50.76,"h":50.76,"l":50.49,"n":14,"o":50.49,"t":"2026-10-22T19:50:00Z","v":633,"vw":50.609432},{"c":50.64,"h":50.67,"l":50.63,"n":18,"o":50.67,"t":"2026-10-22T19:55:00Z","v":1809,"vw":50.657286}],"history":[{"c":40.61,"h":40.61,"l":38.81,"n":317,"o":39.84,"t":"2024-10-21T04:00:00Z","v":16070,"vw":39.859794},{"c":40.49,"h":40.5,"l":39.83,"n":228,"o":40.14,"t":"2024-10-22T04:00:00Z","v":11345,"vw":40.160981},{"c":38.97,"h":39.8001,"l":38.1573,"n":278,"o":39.71,"t":"2024-10-23T04:00:00Z","v":18067,"vw":39.171635},{"c":40.1921,"h":40.58,"l":39.55,"n":238,"o":39.58,"t":"2024-10-24T04:00:00Z","v":12100,"vw":39.750384},{"c":39.64,"h":40.88,"l":39.5301,"n":256,"o":40.38,"t":"2024-10-25T04:00:00Z","v":19401,"vw":40.102279},{"c":42.66,"h":42.89,"l":40.66,"n":296,"o":40.66,"t":"2024-10-28T04:00:00Z","v":14919,"vw":41.923013},{"c":42.69,"h":44,"l":42.39,"n":432,"o":43.54,"t":"2024-10-29T04:00:00Z","v":26727,"vw":42.999109},{"c":41.9561,"h":42.6938,"l":40.085,"n":305,"o":41.64,"t":"2024-10-30T04:00:00Z","v":14760,"vw":42.373045},{"c":38.93,"h":41.41,"l":38.92,"n":399,"o":41.41,"t":"2024-10-31T04:00:00Z","v":25254,"vw":39.69341},{"c":38.5372,"h":40.21,"l":38.4337,"n":303,"o":39.25,"t":"2024-11-01T04:00:00Z","v":23025,"vw":39.456621},{"c":37.5141,"h":38.16,"l":37.38,"n":312,"o":38.11,"t":"2024-11-04T05:00:00Z","v":15468,"vw":37.710735},{"c":39.08,"h":39.3646,"l":38.29,"n":287,"o":38.29,"t":"2024-11-05T05:00:00Z","v":13298,"vw":38.993579},{"c":44.81,"h":44.93,"l":42.31,"n":779,"o":42.86,"t":"2024-11-06T05:00:00Z","v":73379,"vw":43.680522},{"c":45.7191,"h":46.29,"l":44.15,"n":723,"o":44.29,"t":"2024-11-07T05:00:00Z","v":44503,"vw":45.242576},{"c":46.32,"h":46.385,"l":45.15,"n":709,"o":45.75,"t":"2024-11-08T05:00:00Z","v":45482,"vw":45.810237},{"c":53.13,"h":53.62,"l":49.93,"n":1838,"o":50.56,"t":"2024-11-11T05:00:00Z","v":122480,"vw":52.123897},{"c":53.3,"h":53.5,"l":51.0599,"n":1313,"o":51.82,"t":"2024-11-12T05:00:00Z","v":89087,"vw":52.158795},{"c":49.45,"h":55.36,"l":49.11,"n":1380,"o":53.64,"t":"2024-11-13T05:00:00Z","v":80593,"vw":52.176891},{"c":47.96,"h":50.8599,"l":47.76,"n":873,"o":50.27,"t":"2024-11-14T05:00:00Z","v":48773,"vw":49.168354},{"c":49.25,"h":49.37,"l":47.5,"n":730,"o":48.5,"t":"2024-11-15T05:00:00Z","v":54671,"vw":48.350414},{"c":49.92,"h":51.14,"l":48.3013,"n":755,"o":48.9,"t":"2024-11-18T05:00:00Z","v":64947,"vw":49.671729},{"c":51.53,"h":51.86,"l":49.15,"n":971,"o":50.18,"t":"2024-11-19T05:00:00Z","v":55538,"vw":50.907538},{"c":52.21,"h":53.85,"l":51.45,"n":1157,"o":53.08,"t":"2024-11-20T05:00:00Z","v":83764,"vw":52.786826},{"c":49.67,"h":55.42,"l":49.12,"n":1665,"o":55.18,"t":"2024-11-21T05:00:00Z","v":116416,"vw":51.887408},{"c":52.38,"h":53.14,"l":48.86,"n":1189,"o":49.62,"t":"2024-11-22T05:00:00Z","v":83198,"vw":50.561598},{"c":51.78,"h":53.56,"l":50.215,"n":1367,"o":53.56,"t":"2024-11-25T05:00:00Z","v":101061,"vw":52.195025},{"c":48.46,"h":51.0566,"l":48.06,"n":1079,"o":50.5,"t":"2024-11-26T05:00:00Z","v":62366,"vw":49.717132},{"c":52.58,"h":52.84,"l":50.1311,"n":1067,"o":50.2,"t":"2024-11-27T05:00:00Z","v":54190,"vw":51.442232},{"c":53.48,"h":56.02,"l":53.3701,"n":1082,"o":53.56,"t":"2024-11-29T05:00:00Z","v":82033,"vw":54.436642},{"c":52.37,"h":54.22,"l":51.91,"n":1428,"o":53.88,"t":"2024-12-02T05:00:00Z","v":80159,"vw":53.255655},{"c":52.2,"h":53.0447,"l":50.9,"n":712,"o":51.26,"t":"2024-12-03T05:00:00Z","v":37289,"vw":51.958309},{"c":55.33,"h":55.4,"l":52.23,"n":992,"o":52.66,"t":"2024-12-04T05:00:00Z","v":68765,"vw":54.094124},{"c":54.45,"h":58.94,"l":54.39,"n":2080,"o":58.35,"t":"2024-12-05T05:00:00Z","v":129879,"vw":56.708416},{"c":57.63,"h":58.83,"l":55.39,"n":1638,"o":55.44,"t":"2024-12-06T05:00:00Z","v":129504,"vw":56.830127},{"c":53.91,"h":57.79,"l":53.88,"n":1967,"o":57.76,"t":"2024-12-09T05:00:00Z","v":117680,"vw":55.805374},{"c":52.19,"h":54.46,"l":51.64,"n":1406,"o":54.46,"t":"2024-12-10T05:00:00Z","v":75275,"vw":52.847403},{"c":54.09,"h":55.05,"l":52.93,"n":1026,"o":53.85,"t":"2024-12-11T05:00:00Z","v":75719,"vw":54.085446},{"c":53.77,"h":56.46,"l":53.59,"n":1268,"o":55.46,"t":"2024-12-12T05:00:00Z","v":64839,"vw":55.137809},{"c":53.32,"h":54.7005,"l":52.69,"n":1307,"o":54.17,"t":"2024-12-13T05:00:00Z","v":73877,"vw":53.589151},{"c":55.95,"h":58.01,"l":54.06,"n":1793,"o":54.77,"t":"2024-12-16T05:00:00Z","v":130040,"vw":56.259372},{"c":54.72,"h":56.73,"l":53.94,"n":1219,"o":56.73,"t":"2024-12-17T05:00:00Z","v":85451,"vw":55.452066},{"c":49.68,"h":54.93,"l":48.86,"n":1842,"o":54.54,"t":"2024-12-18T05:00:00Z","v":141638,"vw":52.653858},{"c":47.36,"h":51.63,"l":47.21,"n":1432,"o":51.32,"t":"2024-12-19T05:00:00Z","v":242989,"vw":49.089838},{"c":48.86,"h":49.0987,"l":46.391,"n":2015,"o":46.53,"t":"2024-12-20T05:00:00Z","v":209659,"vw":48.175604},{"c":47.13,"h":48.75,"l":46.3101,"n":965,"o":48.75,"t":"2024-12-23T05:00:00Z","v":43780,"vw":47.430804},{"c":49.69,"h":50.4451,"l":47.8013,"n":580,"o":48.55,"t":"2024-12-24T05:00:00Z","v":43990,"vw":49.172205},{"c":49.22,"h":49.73,"l":48.3,"n":891,"o":49.17,"t":"2024-12-26T05:00:00Z","v":55669,"vw":49.279419},{"c":47.42,"h":49.28,"l":47.1,"n":1110,"o":49.28,"t":"2024-12-27T05:00:00Z","v":66626,"vw":47.883535},{"c":45.69,"h":46.78,"l":44.63,"n":1239,"o":46.72,"t":"2024-12-30T05:00:00Z","v":78795,"vw":45.937656},{"c":44.78,"h":46.94,"l":44.5,"n":1047,"o":46.94,"t":"2024-12-31T05:00:00Z","v":72654,"vw":45.472288},{"c":46.43,"h":47.3,"l":45.17,"n":1033,"o":46.01,"t":"2025-01-02T05:00:00Z","v":82185,"vw":46.247255},{"c":50.41,"h":50.43,"l":46.45,"n":1202,"o":46.78,"t":"2025-01-03T05:00:00Z","v":76109,"vw":48.93708},{"c":51.7,"h":52.255,"l":50.62,"n":1343,"o":51.49,"t":"2025-01-06T05:00:00Z","v":111823,"vw":51.419672},{"c":48.74,"h":51.76,"l":48.25,"n":1497,"o":51.76,"t":"2025-01-07T05:00:00Z","v":115104,"vw":49.97649},{"c":47.22,"h":48.27,"l":46.02,"n":1404,"o":48.03,"t":"2025-01-08T05:00:00Z","v":97697,"vw":47.339117},{"c":46.68,"h":47.27,"l":45.1,"n":1098,"o":46.43,"t":"2025-01-10T05:00:00Z","v":75822,"vw":46.196943},{"c":45.58,"h":45.6,"l":44.11,"n":1229,"o":45.01,"t":"2025-01-13T05:00:00Z","v":92177,"vw":44.783531},{"c":47.01,"h":47.95,"l":46.41,"n":837,"o":47.58,"t":"2025-01-14T05:00:00Z","v":56057,"vw":47.293815},{"c":49.58,"h":50.17,"l":48.36,"n":1029,"o":48.95,"t":"2025-01-15T05:00:00Z","v":79825,"vw":49.293278},{"c":50.05,"h":50.4,"l":48.78,"n":1005,"o":49.54,"t":"2025-01-16T05:00:00Z","v":74333,"vw":49.704166},{"c":51.38,"h":52.953,"l":51.0806,"n":1555,"o":51.77,"t":"2025-01-17T05:00:00Z","v":112724,"vw":52.059259},{"c":51.04,"h":52.14,"l":49.18,"n":1796,"o":51.95,"t":"2025-01-21T05:00:00Z","v":141950,"vw":51.209724},{"c":51.41,"h":51.83,"l":49.88,"n":1506,"o":50.91,"t":"2025-01-22T05:00:00Z","v":103604,"vw":50.983265},{"c":51.34,"h":52.71,"l":50.37,"n":1759,"o":50.62,"t":"2025-01-23T05:00:00Z","v":133977,"vw":51.535577},{"c":52.35,"h":54.02,"l":51.61,"n":1453,"o":52.16,"t":"2025-01-24T05:00:00Z","v":105147,"vw":52.58005},{"c":45.54,"h":49.32,"l":44.228,"n":2922,"o":49.32,"t":"2025-01-27T05:00:00Z","v":193494,"vw":46.408543},{"c":45.81,"h":46.41,"l":44.97,"n":1259,"o":46.41,"t":"2025-01-28T05:00:00Z","v":81674,"vw":45.689036},{"c":46.49,"h":46.9,"l":45.29,"n":969,"o":45.89,"t":"2025-01-29T05:00:00Z","v":55415,"vw":46.076658},{"c":48.3,"h":48.69,"l":47.42,"n":759,"o":47.42,"t":"2025-01-30T05:00:00Z","v":49216,"vw":48.309949},{"c":48.24,"h":50.01,"l":47.92,"n":981,"o":49.07,"t":"2025-01-31T05:00:00Z","v":49781,"vw":49.194924},{"c":48.39,"h":48.75,"l":45,"n":1374,"o":45,"t":"2025-02-03T05:00:00Z","v":110725,"vw":46.47556},{"c":48.12,"h":48.56,"l":47.65,"n":760,"o":48.01,"t":"2025-02-04T05:00:00Z","v":41132,"vw":48.098722},{"c":47.9,"h":48.93,"l":47.7308,"n":1126,"o":48.12,"t":"2025-02-05T05:00:00Z","v":69449,"vw":48.315944},{"c":47.9,"h":49.53,"l":47.29,"n":1192,"o":48.35,"t":"2025-02-06T05:00:00Z","v":80455,"vw":48.366343},{"c":48.67,"h":50.33,"l":48.4,"n":1786,"o":48.97,"t":"2025-02-07T05:00:00Z","v":132792,"vw":49.098412},{"c":49.09,"h":49.52,"l":48.87,"n":1317,"o":49.39,"t":"2025-02-10T05:00:00Z","v":89262,"vw":49.131036},{"c":47.19,"h":49.02,"l":47.17,"n":891,"o":48.66,"t":"2025-02-11T05:00:00Z","v":57269,"vw":48.084175},{"c":47.99,"h":48.21,"l":46.3206,"n":1041,"o":46.5,"t":"2025-02-12T05:00:00Z","v":68221,"vw":47.384665},{"c":49.53,"h":49.58,"l":47.73,"n":1086,"o":48.32,"t":"2025-02-13T05:00:00Z","v":90479,"vw":48.767228},{"c":49.585,"h":49.93,"l":49.165,"n":792,"o":49.63,"t":"2025-02-14T05:00:00Z","v":47742,"vw":49.52158},{"c":48.55,"h":49.69,"l":48.22,"n":1180,"o":49.69,"t":"2025-02-18T05:00:00Z","v":84035,"vw":49.079525},{"c":48.2,"h":49.19,"l":48.06,"n":668,"o":48.72,"t":"2025-02-19T05:00:00Z","v":31536,"vw":48.660586},{"c":47.62,"h":48.628,"l":46.57,"n":1369,"o":48.46,"t":"2025-02-20T05:00:00Z","v":88728,"vw":47.413647},{"c":44.26,"h":48.55,"l":44.25,"n":1856,"o":48.15,"t":"2025-02-21T05:00:00Z","v":121652,"vw":46.184375},{"c":42.37,"h":44.63,"l":41.71,"n":1544,"o":44.63,"t":"2025-02-24T05:00:00Z","v":53764,"vw":43.034427},{"c":38.94,"h":41.17,"l":38.05,"n":1287,"o":40.86,"t":"2025-02-25T05:00:00Z","v":84477,"vw":39.083822},{"c":39.33,"h":40.18,"l":38.87,"n":1040,"o":38.92,"t":"2025-02-26T05:00:00Z","v":60678,"vw":39.557868},{"c":38.56,"h":41.58,"l":38.5,"n":566,"o":40.81,"t":"2025-02-27T05:00:00Z","v":29348,"vw":40.193378},{"c":39.88,"h":40.05,"l":37.8106,"n":1223,"o":38.01,"t":"2025-02-28T05:00:00Z","v":91528,"vw":39.001092},{"c":38.35,"h":42.75,"l":37.9605,"n":1525,"o":42.67,"t":"2025-03-03T05:00:00Z","v":140347,"vw":40.897434},{"c":38.08,"h":39.27,"l":35.7985,"n":1487,"o":37.14,"t":"2025-03-04T05:00:00Z","v":115971,"vw":37.127419},{"c":39.93,"h":39.95,"l":37.93,"n":812,"o":38.4,"t":"2025-03-05T05:00:00Z","v":54993,"vw":38.944541},{"c":38,"h":39.4062,"l":37.5605,"n":519,"o":38.57,"t":"2025-03-06T05:00:00Z","v":28798,"vw":38.307189},{"c":38.58,"h":38.9,"l":36.85,"n":687,"o":37.79,"t":"2025-03-07T05:00:00Z","v":34999,"vw":37.951027},{"c":34.34,"h":37,"l":33.783,"n":930,"o":37,"t":"2025-03-10T04:00:00Z","v":64716,"vw":35.303512},{"c":35.42,"h":35.6993,"l":33.87,"n":614,"o":34.78,"t":"2025-03-11T04:00:00Z","v":32545,"vw":34.861844},{"c":35.85,"h":36.45,"l":34.8365,"n":696,"o":36.4,"t":"2025-03-12T04:00:00Z","v":47622,"vw":35.94147},{"c":34.47,"h":35.81,"l":34.275,"n":667,"o":35.81,"t":"2025-03-13T04:00:00Z","v":25299,"vw":34.993818},{"c":36.16,"h":36.295,"l":35.1,"n":847,"o":35.43,"t":"2025-03-14T04:00:00Z","v":34819,"vw":35.796694},{"c":36.64,"h":36.975,"l":35.65,"n":404,"o":35.91,"t":"2025-03-17T04:00:00Z","v":24411,"vw":36.258631},{"c":35.15,"h":36.1,"l":35.1072,"n":562,"o":36.1,"t":"2025-03-18T04:00:00Z","v":48738,"vw":35.511259},{"c":36.77,"h":37.295,"l":35.5,"n":454,"o":35.51,"t":"2025-03-19T04:00:00Z","v":23053,"vw":36.355208},{"c":36.54,"h":37.1216,"l":36.31,"n":434,"o":36.32,"t":"2025-03-20T04:00:00Z","v":15063,"vw":36.653863},{"c":36.33,"h":36.4,"l":35.48,"n":426,"o":35.93,"t":"2025-03-21T04:00:00Z","v":20258,"vw":35.85775},{"c":39.34,"h":39.34,"l":37.31,"n":428,"o":37.31,"t":"2025-03-24T04:00:00Z","v":33193,"vw":38.362079},{"c":38.56,"h":39.15,"l":38.1601,"n":362,"o":39.15,"t":"2025-03-25T04:00:00Z","v":14651,"vw":38.596734},{"c":36.39,"h":38.29,"l":36.0796,"n":351,"o":38.29,"t":"2025-03-26T04:00:00Z","v":9882,"vw":36.953386},{"c":35.49,"h":36.375,"l":35.4389,"n":475,"o":35.95,"t":"2025-03-27T04:00:00Z","v":21076,"vw":35.954384},{"c":33.48,"h":35.04,"l":33.29,"n":663,"o":35.01,"t":"2025-03-28T04:00:00Z","v":37379,"vw":33.715636},{"c":32.71,"h":32.8,"l":31.69,"n":588,"o":32.6,"t":"2025-03-31T04:00:00Z","v":32370,"vw":32.507566},{"c":34.22,"h":34.28,"l":32.11,"n":631,"o":32.84,"t":"2025-04-01T04:00:00Z","v":25473,"vw":33.033792},{"c":35.37,"h":35.4,"l":33.36,"n":522,"o":33.39,"t":"2025-04-02T04:00:00Z","v":24825,"vw":34.655767},{"c":32.44,"h":33.24,"l":32.2574,"n":757,"o":32.52,"t":"2025-04-03T04:00:00Z","v":37038,"vw":32.789698},{"c":30.87,"h":31.6,"l":28.693,"n":1022,"o":31.27,"t":"2025-04-04T04:00:00Z","v":58145,"vw":30.338912},{"c":30.7192,"h":32.6102,"l":28.07,"n":2141,"o":28.42,"t":"2025-04-07T04:00:00Z","v":154130,"vw":30.444859},{"c":28.9971,"h":32.28,"l":28.84,"n":792,"o":32.28,"t":"2025-04-08T04:00:00Z","v":41315,"vw":31.042826},{"c":33.19,"h":33.74,"l":28.68,"n":1800,"o":29.1,"t":"2025-04-09T04:00:00Z","v":108713,"vw":31.061277},{"c":31.04,"h":32.24,"l":30.09,"n":653,"o":32.06,"t":"2025-04-10T04:00:00Z","v":35522,"vw":31.254159},{"c":32.46,"h":32.51,"l":31.08,"n":548,"o":31.38,"t":"2025-04-11T04:00:00Z","v":41305,"vw":31.759695},{"c":32.93,"h":33.67,"l":32.43,"n":456,"o":33.67,"t":"2025-04-14T04:00:00Z","v":37798,"vw":33.157749},{"c":31.79,"h":32.92,"l":31.445,"n":490,"o":32.92,"t":"2025-04-15T04:00:00Z","v":28241,"vw":31.98627},{"c":31.43,"h":31.765,"l":30.9,"n":362,"o":31.26,"t":"2025-04-16T04:00:00Z","v":12851,"vw":31.305824},{"c":32.06,"h":32.06,"l":31.0859,"n":315,"o":31.69,"t":"2025-04-17T04:00:00Z","v":14587,"vw":31.76516},{"c":31.47,"h":32.44,"l":31.3101,"n":483,"o":32.18,"t":"2025-04-21T04:00:00Z","v":18253,"vw":32.009769},{"c":34.43,"h":34.7904,"l":32.26,"n":589,"o":32.41,"t":"2025-04-22T04:00:00Z","v":69465,"vw":33.961494},{"c":35.39,"h":36.35,"l":35.1933,"n":766,"o":36.05,"t":"2025-04-23T04:00:00Z","v":65413,"vw":35.967103},{"c":36.54,"h":36.54,"l":35.25,"n":371,"o":35.38,"t":"2025-04-24T04:00:00Z","v":17443,"vw":36.01779},{"c":37.3,"h":37.705,"l":36.58,"n":472,"o":36.69,"t":"2025-04-25T04:00:00Z","v":31700,"vw":37.144036},{"c":36.88,"h":37.63,"l":35.81,"n":475,"o":37.63,"t":"2025-04-28T04:00:00Z","v":19774,"vw":36.607401},{"c":36.88,"h":37.2,"l":36.58,"n":338,"o":36.82,"t":"2025-04-29T04:00:00Z","v":16456,"vw":36.833451},{"c":36.18,"h":36.29,"l":34.92,"n":453,"o":35.96,"t":"2025-04-30T04:00:00Z","v":39310,"vw":35.749165},{"c":37.47,"h":38.18,"l":36.77,"n":371,"o":37.2,"t":"2025-05-01T04:00:00Z","v":15014,"vw":37.530742},{"c":38.45,"h":39.08,"l":37.72,"n":395,"o":37.88,"t":"2025-05-02T04:00:00Z","v":28167,"vw":38.628292},{"c":37.07,"h":37.57,"l":36.84,"n":411,"o":37.54,"t":"2025-05-05T04:00:00Z","v":20712,"vw":37.320786},{"c":37.41,"h":37.52,"l":36.33,"n":257,"o":36.53,"t":"2025-05-06T04:00:00Z","v":12446,"vw":36.950188},{"c":37.68,"h":37.8,"l":37.3202,"n":392,"o":37.8,"t":"2025-05-07T04:00:00Z","v":24725,"vw":37.471161},{"c":39.83,"h":40.51,"l":38.77,"n":409,"o":39.09,"t":"2025-05-08T04:00:00Z","v":19469,"vw":39.899809},{"c":40.08,"h":41.29,"l":39.36,"n":549,"o":40.06,"t":"2025-05-09T04:00:00Z","v":24799,"vw":40.181835},{"c":41.29,"h":42.1599,"l":40.75,"n":578,"o":41.99,"t":"2025-05-12T04:00:00Z","v":38687,"vw":41.506371},{"c":43.23,"h":43.306,"l":41.751,"n":544,"o":42.22,"t":"2025-05-13T04:00:00Z","v":34182,"vw":42.605795},{"c":42.75,"h":43.47,"l":42.638,"n":406,"o":43.24,"t":"2025-05-14T04:00:00Z","v":26410,"vw":43.03542},{"c":41.73,"h":42.2,"l":40.5979,"n":414,"o":42.2,"t":"2025-05-15T04:00:00Z","v":23157,"vw":41.511871},{"c":44.54,"h":44.73,"l":41.97,"n":531,"o":41.97,"t":"2025-05-16T04:00:00Z","v":29068,"vw":43.647193},{"c":45.1,"h":45.2901,"l":43.27,"n":428,"o":43.29,"t":"2025-05-19T04:00:00Z","v":23139,"vw":44.648155},{"c":44.72,"h":45,"l":43.8,"n":401,"o":45,"t":"2025-05-20T04:00:00Z","v":13375,"vw":44.515632},{"c":44.22,"h":46.18,"l":43.71,"n":728,"o":44.25,"t":"2025-05-21T04:00:00Z","v":36087,"vw":44.775377},{"c":45.16,"h":46.39,"l":44.69,"n":645,"o":45.62,"t":"2025-05-22T04:00:00Z","v":29136,"vw":45.43861},{"c":43.8,"h":44.22,"l":43.27,"n":479,"o":43.66,"t":"2025-05-23T04:00:00Z","v":22443,"vw":43.745685},{"c":44.82,"h":45.03,"l":44.19,"n":452,"o":44.99,"t":"2025-05-27T04:00:00Z","v":17364,"vw":44.72193},{"c":42.78,"h":44.39,"l":42.73,"n":498,"o":44.39,"t":"2025-05-28T04:00:00Z","v":17775,"vw":43.415915},{"c":42.2,"h":43.61,"l":42.16,"n":356,"o":43.61,"t":"2025-05-29T04:00:00Z","v":16306,"vw":42.774881},{"c":41.38,"h":41.82,"l":40.85,"n":519,"o":41.78,"t":"2025-05-30T04:00:00Z","v":19817,"vw":41.346256},{"c":42.14,"h":42.3,"l":41.2,"n":399,"o":41.55,"t":"2025-06-02T04:00:00Z","v":17846,"vw":41.790102},{"c":43.5,"h":43.61,"l":42.1301,"n":372,"o":42.75,"t":"2025-06-03T04:00:00Z","v":24791,"vw":43.195793},{"c":45.01,"h":45.01,"l":43.31,"n":519,"o":43.43,"t":"2025-06-04T04:00:00Z","v":21844,"vw":43.857924},{"c":43.19,"h":45.72,"l":42.98,"n":451,"o":45.5,"t":"2025-06-05T04:00:00Z","v":23739,"vw":44.887228},{"c":45.613,"h":46.0807,"l":44.11,"n":375,"o":44.11,"t":"2025-06-06T04:00:00Z","v":22706,"vw":45.53027},{"c":46.34,"h":46.58,"l":45.36,"n":643,"o":46.58,"t":"2025-06-09T04:00:00Z","v":36413,"vw":46.025466},{"c":46.37,"h":46.96,"l":45.84,"n":384,"o":46.87,"t":"2025-06-10T04:00:00Z","v":25960,"vw":46.295579},{"c":45.84,"h":46.48,"l":45.45,"n":284,"o":46.26,"t":"2025-06-11T04:00:00Z","v":12553,"vw":46.150424},{"c":45.12,"h":46.17,"l":44.82,"n":274,"o":45.11,"t":"2025-06-12T04:00:00Z","v":14066,"vw":45.432529},{"c":43.69,"h":44.84,"l":43.315,"n":450,"o":44.1,"t":"2025-06-13T04:00:00Z","v":19135,"vw":44.151791},{"c":45.37,"h":45.4697,"l":44.27,"n":482,"o":44.7,"t":"2025-06-16T04:00:00Z","v":25794,"vw":44.810661},{"c":43.5,"h":44.7,"l":42.9,"n":455,"o":44.52,"t":"2025-06-17T04:00:00Z","v":28394,"vw":43.900192},{"c":44.1317,"h":44.54,"l":42.85,"n":383,"o":43.23,"t":"2025-06-18T04:00:00Z","v":18615,"vw":43.533471},{"c":44.07,"h":45.23,"l":43.73,"n":483,"o":45.23,"t":"2025-06-20T04:00:00Z","v":29258,"vw":44.443771},{"c":43.46,"h":43.83,"l":41.56,"n":868,"o":43.17,"t":"2025-06-23T04:00:00Z","v":152486,"vw":42.893849},{"c":46.07,"h":46.07,"l":44.4595,"n":357,"o":44.51,"t":"2025-06-24T04:00:00Z","v":21748,"vw":45.338206},{"c":46.1,"h":47.13,"l":45.8911,"n":269,"o":47,"t":"2025-06-25T04:00:00Z","v":16263,"vw":46.424976},{"c":48.02,"h":48.23,"l":45.44,"n":525,"o":45.88,"t":"2025-06-26T04:00:00Z","v":32301,"vw":46.809564},{"c":48.02,"h":48.91,"l":47.34,"n":437,"o":48.41,"t":"2025-06-27T04:00:00Z","v":22297,"vw":48.261467},{"c":50.05,"h":50.2045,"l":48.59,"n":658,"o":48.89,"t":"2025-06-30T04:00:00Z","v":48575,"vw":49.32631},{"c":50,"h":51,"l":49.19,"n":830,"o":49.61,"t":"2025-07-01T04:00:00Z","v":69257,"vw":50.208852},{"c":53.92,"h":53.92,"l":50.88,"n":884,"o":50.88,"t":"2025-07-02T04:00:00Z","v":36112,"vw":52.411642},{"c":55.08,"h":56.03,"l":54.3071,"n":570,"o":54.37,"t":"2025-07-03T04:00:00Z","v":31847,"vw":55.038905},{"c":53.81,"h":54.46,"l":51.77,"n":1039,"o":54.46,"t":"2025-07-07T04:00:00Z","v":57363,"vw":53.691554},{"c":53.85,"h":56.1,"l":53.735,"n":550,"o":54.99,"t":"2025-07-08T04:00:00Z","v":23952,"vw":54.479516},{"c":55.04,"h":55.0724,"l":53.06,"n":614,"o":54.76,"t":"2025-07-09T04:00:00Z","v":35564,"vw":54.098582},{"c":55.89,"h":56.4799,"l":54.33,"n":633,"o":55.01,"t":"2025-07-10T04:00:00Z","v":38509,"vw":55.528165},{"c":54.92,"h":57.29,"l":54.73,"n":1024,"o":56.87,"t":"2025-07-11T04:00:00Z","v":69273,"vw":55.955206},{"c":56.17,"h":58.1764,"l":55.77,"n":1114,"o":55.95,"t":"2025-07-14T04:00:00Z","v":79196,"vw":56.635537},{"c":54.92,"h":55.96,"l":54.5,"n":904,"o":55.96,"t":"2025-07-15T04:00:00Z","v":62766,"vw":55.273764},{"c":57.07,"h":57.34,"l":55.97,"n":1222,"o":55.97,"t":"2025-07-16T04:00:00Z","v":87763,"vw":56.74834},{"c":58.41,"h":58.7639,"l":56.39,"n":1107,"o":57.1,"t":"2025-07-17T04:00:00Z","v":77062,"vw":57.896866},{"c":58.39,"h":60.66,"l":57.165,"n":1420,"o":59.5,"t":"2025-07-18T04:00:00Z","v":74745,"vw":58.778097},{"c":57.8,"h":61.7,"l":57.74,"n":1704,"o":59.38,"t":"2025-07-21T04:00:00Z","v":129280,"vw":59.724731},{"c":59.44,"h":59.6503,"l":56.5,"n":1043,"o":58.78,"t":"2025-07-22T04:00:00Z","v":62917,"vw":58.598496},{"c":58.98,"h":59.24,"l":57.41,"n":1046,"o":59.12,"t":"2025-07-23T04:00:00Z","v":73329,"vw":58.268816},{"c":58.78,"h":59.84,"l":58.43,"n":697,"o":59.13,"t":"2025-07-24T04:00:00Z","v":50228,"vw":59.088795},{"c":57.77,"h":58.32,"l":56.82,"n":975,"o":58.32,"t":"2025-07-25T04:00:00Z","v":47041,"vw":57.464022},{"c":56.73,"h":58.56,"l":56.255,"n":1219,"o":58.56,"t":"2025-07-28T04:00:00Z","v":66202,"vw":57.043554},{"c":54.45,"h":56.84,"l":53.72,"n":1124,"o":56.84,"t":"2025-07-29T04:00:00Z","v":68883,"vw":54.937683},{"c":54.33,"h":55.39,"l":53.5,"n":810,"o":54.79,"t":"2025-07-30T04:00:00Z","v":79906,"vw":54.867573},{"c":54.83,"h":56.3172,"l":54.8,"n":683,"o":55.14,"t":"2025-07-31T04:00:00Z","v":28515,"vw":55.644511},{"c":51.31,"h":52.6817,"l":50.41,"n":1274,"o":52.36,"t":"2025-08-01T04:00:00Z","v":69340,"vw":51.520689},{"c":53.89,"h":53.89,"l":51.5,"n":648,"o":52,"t":"2025-08-04T04:00:00Z","v":35165,"vw":52.663643},{"c":53.15,"h":53.58,"l":51.96,"n":732,"o":53.58,"t":"2025-08-05T04:00:00Z","v":31082,"vw":52.624765},{"c":54.48,"h":54.48,"l":52.67,"n":597,"o":53.28,"t":"2025-08-06T04:00:00Z","v":31541,"vw":53.633201},{"c":54.16,"h":56.1,"l":53.43,"n":755,"o":55.55,"t":"2025-08-07T04:00:00Z","v":53118,"vw":54.799454},{"c":53.51,"h":54.64,"l":52.58,"n":680,"o":54.54,"t":"2025-08-08T04:00:00Z","v":35299,"vw":53.514923},{"c":53.6705,"h":55.43,"l":53.67,"n":888,"o":54.56,"t":"2025-08-11T04:00:00Z","v":66987,"vw":54.658214},{"c":54.31,"h":54.5785,"l":53.65,"n":555,"o":54.12,"t":"2025-08-12T04:00:00Z","v":33716,"vw":54.188888},{"c":54.77,"h":55.5089,"l":54.1599,"n":769,"o":54.97,"t":"2025-08-13T04:00:00Z","v":57543,"vw":54.63655},{"c":55.55,"h":55.59,"l":53.3101,"n":731,"o":54,"t":"2025-08-14T04:00:00Z","v":46722,"vw":54.468699},{"c":54.82,"h":55.74,"l":53.67,"n":1048,"o":55.74,"t":"2025-08-15T04:00:00Z","v":71755,"vw":54.659184},{"c":57.24,"h":57.68,"l":54.82,"n":930,"o":54.97,"t":"2025-08-18T04:00:00Z","v":53441,"vw":56.635931},{"c":53.97,"h":57.43,"l":53.5,"n":791,"o":57.43,"t":"2025-08-19T04:00:00Z","v":37550,"vw":54.883068},{"c":54.65,"h":54.65,"l":51.35,"n":639,"o":53.95,"t":"2025-08-20T04:00:00Z","v":30353,"vw":52.850238},{"c":53.94,"h":54.44,"l":53.27,"n":684,"o":53.91,"t":"2025-08-21T04:00:00Z","v":33098,"vw":53.921937},{"c":56.81,"h":57.16,"l":53.14,"n":712,"o":53.86,"t":"2025-08-22T04:00:00Z","v":29337,"vw":55.609875},{"c":56.79,"h":57.23,"l":54.95,"n":549,"o":55.97,"t":"2025-08-25T04:00:00Z","v":21728,"vw":56.511925},{"c":58.29,"h":58.36,"l":56.5,"n":687,"o":56.63,"t":"2025-08-26T04:00:00Z","v":33629,"vw":57.65101},{"c":58.1,"h":58.84,"l":57.51,"n":781,"o":58.21,"t":"2025-08-27T04:00:00Z","v":24380,"vw":58.29357},{"c":58.49,"h":59.47,"l":58.39,"n":923,"o":58.85,"t":"2025-08-28T04:00:00Z","v":33498,"vw":58.917971},{"c":59.72,"h":60.72,"l":58.44,"n":1156,"o":59.72,"t":"2025-08-29T04:00:00Z","v":41153,"vw":59.496718},{"c":61.065,"h":61.64,"l":57.29,"n":1429,"o":58.27,"t":"2025-09-02T04:00:00Z","v":51383,"vw":60.200944},{"c":59.89,"h":62,"l":59.3176,"n":1348,"o":61.99,"t":"2025-09-03T04:00:00Z","v":48337,"vw":60.65592},{"c":57.58,"h":59.5234,"l":57.49,"n":1252,"o":59.48,"t":"2025-09-04T04:00:00Z","v":48067,"vw":58.43813},{"c":57.52,"h":59.0795,"l":55.91,"n":1235,"o":58.94,"t":"2025-09-05T04:00:00Z","v":41780,"vw":57.138283},{"c":58.29,"h":58.84,"l":57.02,"n":1144,"o":57.91,"t":"2025-09-08T04:00:00Z","v":40949,"vw":57.998466},{"c":63.54,"h":63.56,"l":59.41,"n":1808,"o":59.41,"t":"2025-09-09T04:00:00Z","v":71568,"vw":61.180671},{"c":66.84,"h":67.245,"l":64.3679,"n":2165,"o":64.59,"t":"2025-09-10T04:00:00Z","v":81015,"vw":66.246344},{"c":67.55,"h":68.748,"l":66.3193,"n":1491,"o":67.25,"t":"2025-09-11T04:00:00Z","v":80387,"vw":67.867115},{"c":70.04,"h":70.14,"l":67.405,"n":2255,"o":68.15,"t":"2025-09-12T04:00:00Z","v":81067,"vw":69.166151},{"c":72.02,"h":72.25,"l":70.16,"n":2618,"o":71.25,"t":"2025-09-15T04:00:00Z","v":117740,"vw":71.235155},{"c":73.94,"h":74.04,"l":70.75,"n":2009,"o":72.69,"t":"2025-09-16T04:00:00Z","v":84290,"vw":72.597887},{"c":75.87,"h":76.34,"l":71.6901,"n":2319,"o":73.01,"t":"2025-09-17T04:00:00Z","v":126967,"vw":73.990536},{"c":76.47,"h":77.98,"l":75.75,"n":2972,"o":77.53,"t":"2025-09-18T04:00:00Z","v":127923,"vw":76.989629},{"c":77,"h":78.21,"l":76.16,"n":5479,"o":76.37,"t":"2025-09-19T04:00:00Z","v":295555,"vw":77.428008},{"c":79.03,"h":79.3053,"l":74.69,"n":2442,"o":76.71,"t":"2025-09-22T04:00:00Z","v":99927,"vw":76.610165},{"c":77.06,"h":81.21,"l":76.44,"n":2926,"o":80.72,"t":"2025-09-23T04:00:00Z","v":149441,"vw":78.295959},{"c":79.55,"h":81.2388,"l":78.5166,"n":2841,"o":78.79,"t":"2025-09-24T04:00:00Z","v":122497,"vw":80.066429},{"c":74.28,"h":77.62,"l":72.93,"n":3188,"o":76.56,"t":"2025-09-25T04:00:00Z","v":143794,"vw":75.500897},{"c":73.11,"h":74.235,"l":71.02,"n":2838,"o":74.23,"t":"2025-09-26T04:00:00Z","v":109932,"vw":72.621964},{"c":78.55,"h":78.6619,"l":74.7,"n":3792,"o":74.7,"t":"2025-09-29T04:00:00Z","v":115535,"vw":77.001882},{"c":78.6,"h":79.01,"l":77.25,"n":1723,"o":78.34,"t":"2025-09-30T04:00:00Z","v":64008,"vw":77.951077},{"c":80.47,"h":81.38,"l":78.76,"n":3357,"o":79.72,"t":"2025-10-01T04:00:00Z","v":110300,"vw":80.170165},{"c":84.11,"h":84.2899,"l":81.435,"n":3886,"o":82.55,"t":"2025-10-02T04:00:00Z","v":154983,"vw":83.420989},{"c":85.95,"h":88.715,"l":84.47,"n":3935,"o":86.12,"t":"2025-10-03T04:00:00Z","v":185539,"vw":86.522569},{"c":92.01,"h":92.2,"l":89.1401,"n":5202,"o":89.99,"t":"2025-10-06T04:00:00Z","v":240124,"vw":91.094665},{"c":92.46,"h":94.48,"l":88,"n":6322,"o":94.48,"t":"2025-10-07T04:00:00Z","v":297009,"vw":91.60968},{"c":96.14,"h":96.6393,"l":92.1101,"n":4476,"o":93.84,"t":"2025-10-08T04:00:00Z","v":174436,"vw":93.982084},{"c":98.09,"h":98.3084,"l":94.18,"n":3023,"o":96.94,"t":"2025-10-09T04:00:00Z","v":188190,"vw":96.166148},{"c":92.86,"h":105.63,"l":91.95,"n":7992,"o":101.31,"t":"2025-10-10T04:00:00Z","v":421430,"vw":98.419075},{"c":101.31,"h":101.31,"l":93.7396,"n":4004,"o":96.67,"t":"2025-10-13T04:00:00Z","v":215360,"vw":98.157951},{"c":104.4,"h":107.46,"l":94.06,"n":3672,"o":97.55,"t":"2025-10-14T04:00:00Z","v":226032,"vw":101.723789},{"c":108.09,"h":109.64,"l":102.8101,"n":4855,"o":108.87,"t":"2025-10-15T04:00:00Z","v":338781,"vw":107.240117},{"c":98.6,"h":107.63,"l":98.3,"n":5133,"o":107.63,"t":"2025-10-16T04:00:00Z","v":290428,"vw":102.43705},{"c":96.14,"h":96.46,"l":91.68,"n":5021,"o":93.3,"t":"2025-10-17T04:00:00Z","v":292796,"vw":94.388894},{"c":100.61,"h":105.06,"l":99.3,"n":2839,"o":101.79,"t":"2025-10-20T04:00:00Z","v":165898,"vw":102.243782},{"c":96.2,"h":100.295,"l":94.82,"n":3026,"o":99.84,"t":"2025-10-21T04:00:00Z","v":156438,"vw":97.469652},{"c":87.83,"h":94.98,"l":84.835,"n":4139,"o":92.93,"t":"2025-10-22T04:00:00Z","v":217966,"vw":88.86397},{"c":91.4,"h":92.8381,"l":88.22,"n":2096,"o":89.18,"t":"2025-10-23T04:00:00Z","v":153872,"vw":90.33982},{"c":99.28,"h":99.33,"l":95.05,"n":2304,"o":95.83,"t":"2025-10-24T04:00:00Z","v":129235,"vw":97.56354},{"c":101.17,"h":102.3699,"l":99.32,"n":3297,"o":102.03,"t":"2025-10-27T04:00:00Z","v":193594,"vw":101.07564},{"c":97.05,"h":101.73,"l":96.585,"n":2392,"o":100.22,"t":"2025-10-28T04:00:00Z","v":122977,"vw":99.555771},{"c":95.24,"h":98.0762,"l":92.93,"n":2596,"o":97.97,"t":"2025-10-29T04:00:00Z","v":154649,"vw":96.105288},{"c":91.17,"h":94.25,"l":90.89,"n":2138,"o":92.21,"t":"2025-10-30T04:00:00Z","v":85582,"vw":92.338807},{"c":92.67,"h":95.47,"l":90.84,"n":2029,"o":94.39,"t":"2025-10-31T04:00:00Z","v":125045,"vw":93.375936},{"c":95.9,"h":100,"l":93,"n":2677,"o":98.92,"t":"2025-11-03T05:00:00Z","v":160466,"vw":96.284069},{"c":89.96,"h":96.1232,"l":88.41,"n":3251,"o":90.71,"t":"2025-11-04T05:00:00Z","v":167245,"vw":92.492668},{"c":94.84,"h":95.225,"l":91.191,"n":1917,"o":92.41,"t":"2025-11-05T05:00:00Z","v":102021,"vw":93.714495},{"c":87.61,"h":94.18,"l":87.35,"n":2617,"o":94.18,"t":"2025-11-06T05:00:00Z","v":126569,"vw":89.461169},{"c":87.31,"h":88.0299,"l":81.56,"n":2357,"o":84.33,"t":"2025-11-07T05:00:00Z","v":130705,"vw":83.567809},{"c":85.78,"h":91.89,"l":85.39,"n":2090,"o":91.75,"t":"2025-11-10T05:00:00Z","v":104308,"vw":88.135256},{"c":81.54,"h":84.1,"l":80.62,"n":2137,"o":84.1,"t":"2025-11-11T05:00:00Z","v":94915,"vw":82.123796},{"c":78.27,"h":82.74,"l":76.78,"n":3184,"o":82.7,"t":"2025-11-12T05:00:00Z","v":155968,"vw":78.376299},{"c":69.62,"h":75.83,"l":69.19,"n":3838,"o":75.01,"t":"2025-11-13T05:00:00Z","v":227196,"vw":72.255756},{"c":67.12,"h":70.53,"l":64.66,"n":3336,"o":65.7,"t":"2025-11-14T05:00:00Z","v":195613,"vw":68.226612},{"c":66.3,"h":68.82,"l":64.51,"n":2617,"o":66.22,"t":"2025-11-17T05:00:00Z","v":153023,"vw":66.685755},{"c":67.78,"h":69.27,"l":64.95,"n":2644,"o":65.16,"t":"2025-11-18T05:00:00Z","v":179211,"vw":66.837387},{"c":65.14,"h":68.87,"l":64.27,"n":1840,"o":68.21,"t":"2025-11-19T05:00:00Z","v":102158,"vw":66.131755},{"c":62.61,"h":70.57,"l":62.45,"n":2729,"o":69.04,"t":"2025-11-20T05:00:00Z","v":179297,"vw":66.59091},{"c":61.81,"h":63.24,"l":58.6936,"n":3531,"o":61.7,"t":"2025-11-21T05:00:00Z","v":167541,"vw":61.187536},{"c":68.36,"h":68.5,"l":63.15,"n":2144,"o":63.15,"t":"2025-11-24T05:00:00Z","v":147283,"vw":66.299617},{"c":68.64,"h":68.77,"l":64.795,"n":2079,"o":67.09,"t":"2025-11-25T05:00:00Z","v":92405,"vw":67.04966},{"c":72.39,"h":73.28,"l":68.75,"n":1540,"o":70.21,"t":"2025-11-26T05:00:00Z","v":92874,"vw":71.086116},{"c":75.95,"h":77.1363,"l":74.43,"n":1548,"o":74.61,"t":"2025-11-28T05:00:00Z","v":94828,"vw":75.861604},{"c":72.74,"h":73.71,"l":70.89,"n":1730,"o":71.76,"t":"2025-12-01T05:00:00Z","v":96988,"vw":72.269751},{"c":70.22,"h":74.61,"l":70.21,"n":1710,"o":73.81,"t":"2025-12-02T05:00:00Z","v":83167,"vw":72.5731},{"c":72.89,"h":72.995,"l":69.75,"n":1119,"o":70.49,"t":"2025-12-03T05:00:00Z","v":52854,"vw":71.368362},{"c":74.69,"h":75.25,"l":71.31,"n":1392,"o":72.28,"t":"2025-12-04T05:00:00Z","v":77459,"vw":73.693589},{"c":71.86,"h":73.62,"l":71.04,"n":1476,"o":73.62,"t":"2025-12-05T05:00:00Z","v":50803,"vw":72.162661},{"c":72.7,"h":73.06,"l":71.0101,"n":1177,"o":72.87,"t":"2025-12-08T05:00:00Z","v":72622,"vw":72.268822},{"c":74.92,"h":76.7,"l":71.5,"n":1053,"o":72.09,"t":"2025-12-09T05:00:00Z","v":51270,"vw":75.344692},{"c":73.58,"h":75.52,"l":72.64,"n":1197,"o":73.9,"t":"2025-12-10T05:00:00Z","v":54134,"vw":73.787618},{"c":72.71,"h":72.71,"l":68.97,"n":1343,"o":70.87,"t":"2025-12-11T05:00:00Z","v":63002,"vw":70.450682},{"c":67.95,"h":73.22,"l":67.83,"n":1425,"o":71.97,"t":"2025-12-12T05:00:00Z","v":66875,"vw":69.759726},{"c":61.82,"h":67.94,"l":61.7,"n":2450,"o":67.94,"t":"2025-12-15T05:00:00Z","v":108697,"vw":63.432136},{"c":62.44,"h":62.94,"l":60,"n":1684,"o":61.65,"t":"2025-12-16T05:00:00Z","v":142148,"vw":61.320756},{"c":60.24,"h":65.09,"l":60.24,"n":1472,"o":63.57,"t":"2025-12-17T05:00:00Z","v":75520,"vw":63.135287},{"c":60.85,"h":64.04,"l":60.61,"n":1047,"o":62.54,"t":"2025-12-18T05:00:00Z","v":52432,"vw":62.185325},{"c":65.35,"h":65.52,"l":62.18,"n":1703,"o":62.18,"t":"2025-12-19T05:00:00Z","v":101913,"vw":63.911156},{"c":66.5,"h":68.4568,"l":66.32,"n":1609,"o":67.66,"t":"2025-12-22T05:00:00Z","v":92611,"vw":67.397224},{"c":65.05,"h":66.22,"l":64.78,"n":1639,"o":65.42,"t":"2025-12-23T05:00:00Z","v":77870,"vw":65.492036},{"c":65.35,"h":65.42,"l":64.35,"n":497,"o":64.85,"t":"2025-12-24T05:00:00Z","v":17383,"vw":64.75804},{"c":63.2,"h":65.71,"l":63,"n":2952,"o":65.71,"t":"2025-12-26T05:00:00Z","v":171084,"vw":63.537463},{"c":62.08,"h":64.555,"l":61.93,"n":1694,"o":62.18,"t":"2025-12-29T05:00:00Z","v":81996,"vw":62.989944},{"c":60.86,"h":62.669,"l":60.845,"n":1973,"o":62.43,"t":"2025-12-30T05:00:00Z","v":127011,"vw":61.948302},{"c":59.96,"h":61.519,"l":59.66,"n":1500,"o":60.85,"t":"2025-12-31T05:00:00Z","v":94500,"vw":60.538418},{"c":64.695,"h":64.8807,"l":60.78,"n":2191,"o":61.43,"t":"2026-01-02T05:00:00Z","v":110883,"vw":63.469378},{"c":69.78,"h":70.35,"l":66.97,"n":2722,"o":67.07,"t":"2026-01-05T05:00:00Z","v":161138,"vw":68.89431},{"c":69.12,"h":70.21,"l":66.63,"n":2340,"o":70.17,"t":"2026-01-06T05:00:00Z","v":134486,"vw":68.628331},{"c":67.72,"h":69.39,"l":67.7,"n":1997,"o":68.77,"t":"2026-01-07T05:00:00Z","v":86880,"vw":68.334156},{"c":68.5147,"h":69.51,"l":66.6521,"n":2069,"o":67,"t":"2026-01-08T05:00:00Z","v":115509,"vw":68.237938},{"c":68.09,"h":70.38,"l":67.89,"n":1781,"o":69.21,"t":"2026-01-09T05:00:00Z","v":91683,"vw":69.208097},{"c":70.6791,"h":71.13,"l":67.62,"n":2276,"o":67.98,"t":"2026-01-12T05:00:00Z","v":107766,"vw":69.40353},{"c":72.1443,"h":72.71,"l":70.87,"n":3518,"o":71.77,"t":"2026-01-13T05:00:00Z","v":235279,"vw":71.582887},{"c":73.39,"h":74.44,"l":71.91,"n":2960,"o":73.21,"t":"2026-01-14T05:00:00Z","v":149414,"vw":73.238815},{"c":72.46,"h":74.17,"l":71.64,"n":1896,"o":74.17,"t":"2026-01-15T05:00:00Z","v":103315,"vw":72.866464},{"c":75.13,"h":75.77,"l":72.07,"n":1289,"o":72.89,"t":"2026-01-16T05:00:00Z","v":58248,"vw":74.558242},{"c":71,"h":73.1371,"l":70.3,"n":7002,"o":71.19,"t":"2026-01-20T05:00:00Z","v":597577,"vw":71.75837},{"c":71.12,"h":73.69,"l":68.4,"n":6465,"o":71.5,"t":"2026-01-21T05:00:00Z","v":288260,"vw":71.148418},{"c":69.86,"h":72.1099,"l":69.69,"n":3320,"o":72,"t":"2026-01-22T05:00:00Z","v":132519,"vw":70.443478},{"c":71.22,"h":73.0945,"l":67.7301,"n":6240,"o":69.46,"t":"2026-01-23T05:00:00Z","v":593949,"vw":70.130989},{"c":68.81,"h":71.16,"l":68.75,"n":3362,"o":70.74,"t":"2026-01-26T05:00:00Z","v":148167,"vw":69.883958},{"c":71.94,"h":72.2,"l":68.8,"n":4194,"o":69.32,"t":"2026-01-27T05:00:00Z","v":179702,"vw":70.274533},{"c":71.68,"h":73.2,"l":70.39,"n":3912,"o":72.46,"t":"2026-01-28T05:00:00Z","v":211436,"vw":71.583162},{"c":68.33,"h":71.08,"l":66.92,"n":4925,"o":71.08,"t":"2026-01-29T05:00:00Z","v":421516,"vw":69.076263},{"c":65.24,"h":67.905,"l":64.45,"n":3709,"o":67.33,"t":"2026-01-30T05:00:00Z","v":186568,"vw":65.626816},{"c":63.5,"h":65.13,"l":62.62,"n":3745,"o":63.21,"t":"2026-02-02T05:00:00Z","v":193407,"vw":63.875671},{"c":62.44,"h":64.38,"l":59.82,"n":7468,"o":63.5,"t":"2026-02-03T05:00:00Z","v":583822,"vw":62.825037},{"c":58.26,"h":61.55,"l":56.36,"n":5046,"o":61.33,"t":"2026-02-04T05:00:00Z","v":314063,"vw":58.117976},{"c":51.42,"h":57.18,"l":51.1872,"n":6983,"o":55.7,"t":"2026-02-05T05:00:00Z","v":399381,"vw":54.034458},{"c":58.45,"h":58.68,"l":54.34,"n":2921,"o":54.87,"t":"2026-02-06T05:00:00Z","v":220329,"vw":57.405614},{"c":61.58,"h":61.83,"l":57.71,"n":2383,"o":57.71,"t":"2026-02-09T05:00:00Z","v":156399,"vw":60.78503},{"c":59.8,"h":61.85,"l":59.8,"n":1738,"o":60.71,"t":"2026-02-10T05:00:00Z","v":108615,"vw":60.822607},{"c":58.42,"h":60.09,"l":56.93,"n":2547,"o":60.09,"t":"2026-02-11T05:00:00Z","v":133549,"vw":58.052028},{"c":56.19,"h":58.78,"l":55.61,"n":2638,"o":58.78,"t":"2026-02-12T05:00:00Z","v":138680,"vw":56.700726},{"c":58.18,"h":59.36,"l":56.1,"n":1875,"o":57.3,"t":"2026-02-13T05:00:00Z","v":79010,"vw":58.36993},{"c":56.46,"h":57.53,"l":55.49,"n":1708,"o":57.19,"t":"2026-02-17T05:00:00Z","v":116310,"vw":56.679956},{"c":56.43,"h":58.12,"l":55.87,"n":1280,"o":56.31,"t":"2026-02-18T05:00:00Z","v":63744,"vw":57.133851},{"c":56.69,"h":56.82,"l":54.515,"n":1391,"o":55.3,"t":"2026-02-19T05:00:00Z","v":70507,"vw":55.850278},{"c":55.57,"h":58,"l":55.31,"n":1941,"o":56.36,"t":"2026-02-20T05:00:00Z","v":105180,"vw":56.256327},{"c":55.12,"h":55.48,"l":54.15,"n":2485,"o":54.64,"t":"2026-02-23T05:00:00Z","v":123376,"vw":54.959804},{"c":57.57,"h":57.82,"l":54.28,"n":1621,"o":54.38,"t":"2026-02-24T05:00:00Z","v":107838,"vw":56.870704},{"c":58.94,"h":60.07,"l":58.94,"n":1933,"o":59.25,"t":"2026-02-25T05:00:00Z","v":81605,"vw":59.364858},{"c":58.68,"h":59.64,"l":57.28,"n":2280,"o":58.89,"t":"2026-02-26T05:00:00Z","v":135612,"vw":58.232574},{"c":56.63,"h":57.77,"l":55.77,"n":1632,"o":57.7,"t":"2026-02-27T05:00:00Z","v":71949,"vw":56.533874},{"c":57.75,"h":58.72,"l":55.01,"n":1802,"o":55.01,"t":"2026-03-02T05:00:00Z","v":109579,"vw":57.736948},{"c":55.11,"h":56.33,"l":53.95,"n":2743,"o":55.77,"t":"2026-03-03T05:00:00Z","v":128381,"vw":55.43213},{"c":59.68,"h":60.09,"l":57.31,"n":1080,"o":57.31,"t":"2026-03-04T05:00:00Z","v":52573,"vw":59.382177},{"c":57.53,"h":59.4325,"l":56.13,"n":2205,"o":58.78,"t":"2026-03-05T05:00:00Z","v":146420,"vw":57.119093},{"c":54.11,"h":56.21,"l":53.91,"n":2048,"o":55.9,"t":"2026-03-06T05:00:00Z","v":99160,"vw":55.075418},{"c":55.87,"h":55.98,"l":53,"n":1564,"o":53.73,"t":"2026-03-09T04:00:00Z","v":75662,"vw":54.653469},{"c":55.89,"h":57,"l":55.5801,"n":1385,"o":56.11,"t":"2026-03-10T04:00:00Z","v":86873,"vw":56.298083},{"c":56.61,"h":57.64,"l":55.58,"n":1696,"o":56.01,"t":"2026-03-11T04:00:00Z","v":101245,"vw":56.445133},{"c":55.21,"h":55.72,"l":54.16,"n":1615,"o":55.59,"t":"2026-03-12T04:00:00Z","v":65901,"vw":54.991829},{"c":55.76,"h":58.13,"l":55.57,"n":1937,"o":56.88,"t":"2026-03-13T04:00:00Z","v":115695,"vw":56.989147},{"c":58.06,"h":58.62,"l":57.12,"n":1597,"o":58.26,"t":"2026-03-16T04:00:00Z","v":108569,"vw":57.970345},{"c":58.72,"h":59.4574,"l":57.63,"n":1248,"o":57.82,"t":"2026-03-17T04:00:00Z","v":89657,"vw":58.429652},{"c":56.65,"h":58.42,"l":56.56,"n":1048,"o":57.63,"t":"2026-03-18T04:00:00Z","v":53710,"vw":57.512649},{"c":56.7,"h":57.25,"l":54.47,"n":1571,"o":55.34,"t":"2026-03-19T04:00:00Z","v":98700,"vw":55.72001},{"c":54.46,"h":56.48,"l":53.7,"n":4710,"o":56.28,"t":"2026-03-20T04:00:00Z","v":312636,"vw":54.724023},{"c":56.52,"h":57.43,"l":55.08,"n":2774,"o":55.08,"t":"2026-03-23T04:00:00Z","v":198052,"vw":56.429818},{"c":55.0923,"h":56.33,"l":54.33,"n":1248,"o":55.59,"t":"2026-03-24T04:00:00Z","v":62385,"vw":55.090184},{"c":56.3442,"h":57.5,"l":55.67,"n":1070,"o":56.66,"t":"2026-03-25T04:00:00Z","v":59018,"vw":56.661152},{"c":53.49,"h":56.2,"l":53.3,"n":1557,"o":55.23,"t":"2026-03-26T04:00:00Z","v":109515,"vw":54.961975},{"c":50.74,"h":52.51,"l":50.2,"n":1954,"o":52.51,"t":"2026-03-27T04:00:00Z","v":82024,"vw":51.05119},{"c":48.84,"h":51.815,"l":48.35,"n":1832,"o":51.68,"t":"2026-03-30T04:00:00Z","v":103480,"vw":49.970083},{"c":51.98,"h":52.06,"l":49.34,"n":1861,"o":49.97,"t":"2026-03-31T04:00:00Z","v":103369,"vw":50.761404},{"c":52.21,"h":53.38,"l":51.92,"n":1259,"o":52.85,"t":"2026-04-01T04:00:00Z","v":69355,"vw":52.897993},{"c":52.77,"h":52.8,"l":49.75,"n":1954,"o":49.97,"t":"2026-04-02T04:00:00Z","v":112257,"vw":51.866771},{"c":54.14,"h":54.68,"l":53.1,"n":1378,"o":53.1,"t":"2026-04-06T04:00:00Z","v":71378,"vw":54.232451},{"c":54.29,"h":54.29,"l":52.27,"n":1262,"o":53.33,"t":"2026-04-07T04:00:00Z","v":68655,"vw":53.303692},{"c":57.39,"h":58.08,"l":56.27,"n":1356,"o":57.83,"t":"2026-04-08T04:00:00Z","v":75618,"vw":57.25573},{"c":57.645,"h":58.66,"l":56.22,"n":1656,"o":56.66,"t":"2026-04-09T04:00:00Z","v":92386,"vw":57.585056},{"c":58.22,"h":59.335,"l":57.89,"n":1336,"o":58.07,"t":"2026-04-10T04:00:00Z","v":71772,"vw":58.555448},{"c":60.78,"h":60.87,"l":56.74,"n":1388,"o":57.05,"t":"2026-04-13T04:00:00Z","v":83148,"vw":59.425742},{"c":63.63,"h":64.59,"l":62.36,"n":1406,"o":62.69,"t":"2026-04-14T04:00:00Z","v":78597,"vw":63.732599},{"c":64.89,"h":64.89,"l":63.13,"n":4624,"o":63.99,"t":"2026-04-15T04:00:00Z","v":538686,"vw":63.946537},{"c":64.51,"h":65.1,"l":62.38,"n":1072,"o":65.03,"t":"2026-04-16T04:00:00Z","v":70298,"vw":63.800767},{"c":67.52,"h":68.4328,"l":65.74,"n":1911,"o":66.22,"t":"2026-04-17T04:00:00Z","v":136017,"vw":67.078219},{"c":68.16,"h":68.36,"l":65.96,"n":1672,"o":66.1,"t":"2026-04-20T04:00:00Z","v":93088,"vw":67.062982},{"c":65.55,"h":68.54,"l":65.36,"n":2450,"o":68.54,"t":"2026-04-21T04:00:00Z","v":172643,"vw":67.243029},{"c":68.21,"h":69.04,"l":67.7144,"n":1379,"o":67.81,"t":"2026-04-22T04:00:00Z","v":86077,"vw":68.357454},{"c":66.96,"h":68.92,"l":65.6,"n":1416,"o":67.61,"t":"2026-04-23T04:00:00Z","v":92734,"vw":67.265271},{"c":66.62,"h":68.15,"l":66.19,"n":1682,"o":67.88,"t":"2026-04-24T04:00:00Z","v":122880,"vw":67.03408},{"c":65.4,"h":66.91,"l":64.72,"n":1519,"o":66.63,"t":"2026-04-27T04:00:00Z","v":85191,"vw":65.865917},{"c":63.91,"h":64.2599,"l":62.48,"n":1525,"o":63.86,"t":"2026-04-28T04:00:00Z","v":98239,"vw":63.464747},{"c":61.87,"h":63.74,"l":61.28,"n":1621,"o":63.74,"t":"2026-04-29T04:00:00Z","v":93119,"vw":61.910786},{"c":64.93,"h":65.15,"l":62.67,"n":1288,"o":62.67,"t":"2026-04-30T04:00:00Z","v":83533,"vw":64.164567},{"c":66.17,"h":67.35,"l":65.76,"n":2360,"o":65.76,"t":"2026-05-01T04:00:00Z","v":130708,"vw":66.476866},{"c":68.16,"h":68.6,"l":66.42,"n":2335,"o":66.5,"t":"2026-05-04T04:00:00Z","v":118754,"vw":67.879041},{"c":71.15,"h":71.1799,"l":68.55,"n":1705,"o":69.26,"t":"2026-05-05T04:00:00Z","v":61828,"vw":69.787145},{"c":76.31,"h":76.31,"l":73.19,"n":4039,"o":73.63,"t":"2026-05-06T04:00:00Z","v":324789,"vw":74.536899},{"c":72.81,"h":74.87,"l":71.2253,"n":2358,"o":74.87,"t":"2026-05-07T04:00:00Z","v":149843,"vw":72.56245},{"c":73.62,"h":74.14,"l":71.56,"n":1646,"o":73.85,"t":"2026-05-08T04:00:00Z","v":110455,"vw":72.700872},{"c":74.76,"h":76.605,"l":71.25,"n":2018,"o":72.56,"t":"2026-05-11T04:00:00Z","v":133601,"vw":74.720968},{"c":73.093,"h":73.765,"l":70.29,"n":2555,"o":73.24,"t":"2026-05-12T04:00:00Z","v":169413,"vw":72.390725},{"c":73.42,"h":74.2,"l":71.47,"n":1918,"o":73.41,"t":"2026-05-13T04:00:00Z","v":115485,"vw":72.925592},{"c":76.07,"h":76.65,"l":71.805,"n":1726,"o":73.18,"t":"2026-05-14T04:00:00Z","v":92611,"vw":74.769608},{"c":71.11,"h":73.69,"l":70.425,"n":1484,"o":73.69,"t":"2026-05-15T04:00:00Z","v":75641,"vw":71.440863},{"c":70.2431,"h":71.9,"l":68.43,"n":1919,"o":71.9,"t":"2026-05-18T04:00:00Z","v":113687,"vw":69.840915},{"c":69.48,"h":70.15,"l":67.18,"n":2762,"o":68.76,"t":"2026-05-19T04:00:00Z","v":167386,"vw":68.576226},{"c":72.035,"h":73.08,"l":69.6,"n":1930,"o":70.26,"t":"2026-05-20T04:00:00Z","v":125468,"vw":71.801311},{"c":74.88,"h":74.9,"l":71.7,"n":1260,"o":72.12,"t":"2026-05-21T04:00:00Z","v":102582,"vw":73.47618},{"c":74.76,"h":76.09,"l":73.89,"n":2341,"o":75,"t":"2026-05-22T04:00:00Z","v":180769,"vw":75.097881},{"c":76.6,"h":78,"l":75.7,"n":1953,"o":76.42,"t":"2026-05-26T04:00:00Z","v":164825,"vw":76.925432},{"c":78.74,"h":79.19,"l":74.96,"n":2178,"o":76.2,"t":"2026-05-27T04:00:00Z","v":142109,"vw":76.215679},{"c":80.9,"h":81.14,"l":76.655,"n":1724,"o":77.61,"t":"2026-05-28T04:00:00Z","v":86698,"vw":79.223607},{"c":80.53,"h":80.655,"l":77.9,"n":2018,"o":80.28,"t":"2026-05-29T04:00:00Z","v":121918,"vw":79.570092},{"c":82.43,"h":83.52,"l":78,"n":2118,"o":78.86,"t":"2026-06-01T04:00:00Z","v":130698,"vw":81.308528},{"c":80.73,"h":83.23,"l":79.87,"n":2201,"o":81.31,"t":"2026-06-02T04:00:00Z","v":128986,"vw":81.539106},{"c":79.15,"h":81.8,"l":78.86,"n":3283,"o":80.16,"t":"2026-06-03T04:00:00Z","v":223093,"vw":79.908132},{"c":78.74,"h":79.59,"l":76.19,"n":1813,"o":76.77,"t":"2026-06-04T04:00:00Z","v":122691,"vw":77.88716},{"c":71.49,"h":76.21,"l":69.25,"n":5335,"o":76.21,"t":"2026-06-05T04:00:00Z","v":391449,"vw":71.312159},{"c":75.58,"h":76.33,"l":72.77,"n":3122,"o":73.55,"t":"2026-06-08T04:00:00Z","v":387495,"vw":73.91549},{"c":73.48,"h":77.9,"l":70.37,"n":5538,"o":76.43,"t":"2026-06-09T04:00:00Z","v":351102,"vw":74.306999},{"c":70.085,"h":74.93,"l":70.085,"n":3027,"o":72.15,"t":"2026-06-10T04:00:00Z","v":157417,"vw":72.080154},{"c":74.9,"h":75.11,"l":69.96,"n":2511,"o":70.53,"t":"2026-06-11T04:00:00Z","v":174982,"vw":72.563728},{"c":75.88,"h":78.04,"l":74.62,"n":3268,"o":74.94,"t":"2026-06-12T04:00:00Z","v":254295,"vw":76.483777},{"c":78.85,"h":80.345,"l":78.69,"n":2068,"o":79.82,"t":"2026-06-15T04:00:00Z","v":124939,"vw":79.5595},{"c":78.44,"h":80.85,"l":78.32,"n":1643,"o":78.55,"t":"2026-06-16T04:00:00Z","v":121102,"vw":79.82571},{"c":77.22,"h":81.075,"l":77.1001,"n":1811,"o":77.91,"t":"2026-06-17T04:00:00Z","v":113321,"vw":79.204328},{"c":78.95,"h":79.535,"l":77.405,"n":1252,"o":79.04,"t":"2026-06-18T04:00:00Z","v":86337,"vw":78.143118},{"c":78.96,"h":84.08,"l":78.96,"n":1620,"o":79.38,"t":"2026-06-22T04:00:00Z","v":80463,"vw":80.992126},{"c":77.26,"h":79.82,"l":75.21,"n":1486,"o":75.6,"t":"2026-06-23T04:00:00Z","v":108556,"vw":78.02496},{"c":73.78,"h":77.78,"l":72.12,"n":2852,"o":77.78,"t":"2026-06-24T04:00:00Z","v":245483,"vw":74.089801},{"c":71.3,"h":75.45,"l":70,"n":3082,"o":75,"t":"2026-06-25T04:00:00Z","v":145665,"vw":71.29651},{"c":72.94,"h":73.59,"l":69.48,"n":2483,"o":70.03,"t":"2026-06-26T04:00:00Z","v":176231,"vw":72.064523},{"c":71.32,"h":74.2,"l":68.98,"n":2345,"o":74.06,"t":"2026-06-29T04:00:00Z","v":118312,"vw":71.448138},{"c":69.95,"h":70.48,"l":69.02,"n":2541,"o":70.01,"t":"2026-06-30T04:00:00Z","v":206212,"vw":69.527481},{"c":68.88,"h":70.38,"l":67.39,"n":2865,"o":68.85,"t":"2026-07-01T04:00:00Z","v":194277,"vw":68.726482},{"c":65.94,"h":70.92,"l":65.245,"n":3269,"o":69.45,"t":"2026-07-02T04:00:00Z","v":286927,"vw":67.894078},{"c":68.78,"h":70.01,"l":66.98,"n":1612,"o":66.98,"t":"2026-07-06T04:00:00Z","v":108832,"vw":68.783467},{"c":65.12,"h":68.055,"l":64,"n":2039,"o":67.6,"t":"2026-07-07T04:00:00Z","v":166466,"vw":66.206009},{"c":65.82,"h":65.86,"l":63.68,"n":1564,"o":63.88,"t":"2026-07-08T04:00:00Z","v":82275,"vw":64.939814},{"c":67.37,"h":68.4,"l":66.41,"n":1719,"o":67.14,"t":"2026-07-09T04:00:00Z","v":110245,"vw":67.425952},{"c":66.51,"h":68.8979,"l":65.92,"n":2107,"o":68.64,"t":"2026-07-10T04:00:00Z","v":178932,"vw":67.150814},{"c":64.13,"h":66.52,"l":63.22,"n":3105,"o":65.34,"t":"2026-07-13T04:00:00Z","v":195563,"vw":65.04209},{"c":65.54,"h":66.76,"l":64.51,"n":1936,"o":66.26,"t":"2026-07-14T04:00:00Z","v":165518,"vw":65.32977},{"c":66.52,"h":67.53,"l":64.65,"n":2469,"o":66.38,"t":"2026-07-15T04:00:00Z","v":161913,"vw":66.161348},{"c":62.91,"h":65.8,"l":62.4,"n":1725,"o":65.6,"t":"2026-07-16T04:00:00Z","v":140032,"vw":64.224077},{"c":61.73,"h":62.72,"l":59.38,"n":1386,"o":60.91,"t":"2026-07-17T04:00:00Z","v":95267,"vw":61.147056},{"c":65.13,"h":66,"l":63.07,"n":1318,"o":63.07,"t":"2026-07-20T04:00:00Z","v":92405,"vw":64.572984},{"c":68.335,"h":69.2,"l":66.44,"n":1747,"o":66.44,"t":"2026-07-21T04:00:00Z","v":106965,"vw":67.78616},{"c":67.73,"h":69.41,"l":66.95,"n":827,"o":66.95,"t":"2026-07-22T04:00:00Z","v":104902,"vw":67.977628},{"c":67.53,"h":69.47,"l":66.42,"n":1470,"o":66.42,"t":"2026-07-23T04:00:00Z","v":78145,"vw":68.070803},{"c":64.36,"h":66.91,"l":64.13,"n":1654,"o":66.91,"t":"2026-07-24T04:00:00Z","v":80960,"vw":65.343013},{"c":64.48,"h":66,"l":62.85,"n":2292,"o":65.44,"t":"2026-07-27T04:00:00Z","v":119246,"vw":64.270678},{"c":62.66,"h":63.24,"l":60.38,"n":1982,"o":62.9,"t":"2026-07-28T04:00:00Z","v":131066,"vw":61.428141},{"c":58.11,"h":62.52,"l":57.73,"n":2058,"o":62.25,"t":"2026-07-29T04:00:00Z","v":131185,"vw":59.859617},{"c":65.12,"h":65.36,"l":60.21,"n":1657,"o":60.81,"t":"2026-07-30T04:00:00Z","v":91792,"vw":62.823995},{"c":62.46,"h":66.0178,"l":62.03,"n":1702,"o":65.95,"t":"2026-07-31T04:00:00Z","v":106067,"vw":63.249019},{"c":64.93,"h":65.51,"l":60.74,"n":1208,"o":61.65,"t":"2026-08-03T04:00:00Z","v":65310,"vw":63.791633},{"c":65.09,"h":66.06,"l":64.34,"n":1272,"o":64.66,"t":"2026-08-04T04:00:00Z","v":82359,"vw":65.43235},{"c":63.33,"h":66.08,"l":63.32,"n":1177,"o":65.09,"t":"2026-08-05T04:00:00Z","v":81922,"vw":64.979243},{"c":61.8,"h":63.42,"l":61.49,"n":1021,"o":62.01,"t":"2026-08-06T04:00:00Z","v":71904,"vw":62.390136},{"c":62.53,"h":63.25,"l":61.11,"n":1758,"o":63.25,"t":"2026-08-07T04:00:00Z","v":140615,"vw":62.210586},{"c":59.81,"h":62.38,"l":59.81,"n":984,"o":62.38,"t":"2026-08-10T04:00:00Z","v":50166,"vw":60.616963},{"c":60.35,"h":61.75,"l":59.95,"n":933,"o":61.54,"t":"2026-08-11T04:00:00Z","v":49574,"vw":60.76928},{"c":61.66,"h":62.94,"l":61.195,"n":616,"o":62.55,"t":"2026-08-12T04:00:00Z","v":37617,"vw":61.865337},{"c":61.22,"h":63.47,"l":60.66,"n":1022,"o":61.7,"t":"2026-08-13T04:00:00Z","v":70727,"vw":61.686119},{"c":61.6005,"h":61.95,"l":60.3275,"n":698,"o":60.58,"t":"2026-08-14T04:00:00Z","v":31838,"vw":61.112453},{"c":62.62,"h":62.935,"l":61.61,"n":839,"o":61.62,"t":"2026-08-17T04:00:00Z","v":42572,"vw":62.344541},{"c":59.66,"h":61.96,"l":59.415,"n":1112,"o":61.23,"t":"2026-08-18T04:00:00Z","v":57391,"vw":60.315098},{"c":61.4959,"h":62.79,"l":58.48,"n":1294,"o":59.93,"t":"2026-08-19T04:00:00Z","v":71972,"vw":60.519566},{"c":64.73,"h":65,"l":63,"n":1240,"o":63.49,"t":"2026-08-20T04:00:00Z","v":66513,"vw":64.068212},{"c":65.92,"h":68.61,"l":64.61,"n":2058,"o":67,"t":"2026-08-21T04:00:00Z","v":146972,"vw":66.069303},{"c":65.31,"h":67.084,"l":64.59,"n":1377,"o":65.65,"t":"2026-08-24T04:00:00Z","v":90403,"vw":66.193646},{"c":68.21,"h":68.41,"l":65.01,"n":778,"o":65.11,"t":"2026-08-25T04:00:00Z","v":39768,"vw":67.276673},{"c":66.55,"h":67.67,"l":66.06,"n":816,"o":67.2,"t":"2026-08-26T04:00:00Z","v":49561,"vw":66.788134},{"c":68.92,"h":70.22,"l":67.37,"n":817,"o":67.71,"t":"2026-08-27T04:00:00Z","v":41944,"vw":69.201121},{"c":64.4067,"h":67.63,"l":63.885,"n":1011,"o":67.46,"t":"2026-08-28T04:00:00Z","v":54529,"vw":65.427454},{"c":65.3,"h":65.47,"l":63.39,"n":731,"o":64.2,"t":"2026-08-31T04:00:00Z","v":44511,"vw":64.421129},{"c":62.5,"h":63.87,"l":62.45,"n":763,"o":63.84,"t":"2026-09-01T04:00:00Z","v":40203,"vw":63.101132},{"c":63.68,"h":63.93,"l":61.61,"n":554,"o":62.21,"t":"2026-09-02T04:00:00Z","v":26399,"vw":62.904594},{"c":69.521,"h":69.55,"l":64.57,"n":1728,"o":64.57,"t":"2026-09-03T04:00:00Z","v":112141,"vw":67.362532},{"c":69.3026,"h":69.49,"l":68.16,"n":864,"o":68.52,"t":"2026-09-04T04:00:00Z","v":45158,"vw":68.942163},{"c":70,"h":71.135,"l":68.69,"n":1661,"o":68.92,"t":"2026-09-08T04:00:00Z","v":74064,"vw":69.813335},{"c":68.198,"h":70.57,"l":68.13,"n":1028,"o":70.35,"t":"2026-09-09T04:00:00Z","v":56084,"vw":69.200246},{"c":66.37,"h":67.98,"l":65.97,"n":1230,"o":66.1,"t":"2026-09-10T04:00:00Z","v":66821,"vw":66.641064},{"c":68.074,"h":69.6,"l":66.77,"n":1061,"o":67.53,"t":"2026-09-11T04:00:00Z","v":75651,"vw":68.508708},{"c":67.39,"h":68.34,"l":65.94,"n":1149,"o":65.94,"t":"2026-09-14T04:00:00Z","v":87716,"vw":67.310468},{"c":64.59,"h":66.42,"l":63.93,"n":1428,"o":66.42,"t":"2026-09-15T04:00:00Z","v":89341,"vw":65.419046},{"c":64.36,"h":65.55,"l":63.09,"n":1296,"o":65.08,"t":"2026-09-16T04:00:00Z","v":62822,"vw":64.535239},{"c":66.2031,"h":67.12,"l":64.89,"n":921,"o":66.69,"t":"2026-09-17T04:00:00Z","v":54353,"vw":66.384597},{"c":71.69,"h":71.75,"l":67.39,"n":2312,"o":67.71,"t":"2026-09-18T04:00:00Z","v":125454,"vw":70.095072},{"c":73.82,"h":74.47,"l":73.1353,"n":1413,"o":74.31,"t":"2026-09-21T04:00:00Z","v":83537,"vw":73.722018},{"c":74.88,"h":75.32,"l":73.18,"n":2503,"o":73.18,"t":"2026-09-22T04:00:00Z","v":157774,"vw":74.417505},{"c":72.57,"h":74.83,"l":72.44,"n":2739,"o":74.39,"t":"2026-09-23T04:00:00Z","v":251720,"vw":73.744782},{"c":72.25,"h":73.09,"l":71.09,"n":1714,"o":71.53,"t":"2026-09-24T04:00:00Z","v":123977,"vw":72.066227},{"c":70.33,"h":72.75,"l":69.47,"n":4210,"o":72.75,"t":"2026-09-25T04:00:00Z","v":761059,"vw":70.383067},{"c":68.06,"h":70.27,"l":67.81,"n":2172,"o":69.45,"t":"2026-09-28T04:00:00Z","v":134586,"vw":68.825726},{"c":67.36,"h":69.01,"l":67.19,"n":5645,"o":69.01,"t":"2026-09-29T04:00:00Z","v":707433,"vw":67.948297},{"c":66.02,"h":69,"l":65.9,"n":2935,"o":68.76,"t":"2026-09-30T04:00:00Z","v":209166,"vw":67.188154},{"c":66.1,"h":66.62,"l":64.42,"n":2373,"o":65.98,"t":"2026-10-01T04:00:00Z","v":229764,"vw":65.479254},{"c":66.09,"h":69.22,"l":65.53,"n":2789,"o":67.99,"t":"2026-10-02T04:00:00Z","v":262174,"vw":67.714134},{"c":65.87,"h":66.95,"l":65.1454,"n":1063,"o":66.95,"t":"2026-10-05T04:00:00Z","v":91198,"vw":65.819473},{"c":65.41,"h":66.95,"l":65.16,"n":1077,"o":66.34,"t":"2026-10-06T04:00:00Z","v":78459,"vw":66.194672},{"c":62.52,"h":63.66,"l":61.88,"n":1279,"o":63.29,"t":"2026-10-07T04:00:00Z","v":81530,"vw":62.570808},{"c":59.92,"h":61.72,"l":58.81,"n":2550,"o":61.57,"t":"2026-10-08T04:00:00Z","v":197234,"vw":60.121008},{"c":60.15,"h":61.27,"l":59.51,"n":981,"o":61.27,"t":"2026-10-09T04:00:00Z","v":81182,"vw":60.110699},{"c":59.13,"h":60.4,"l":58.88,"n":1118,"o":59.8,"t":"2026-10-12T04:00:00Z","v":87491,"vw":59.418267},{"c":58.46,"h":58.87,"l":57.5,"n":1417,"o":58.12,"t":"2026-10-13T04:00:00Z","v":113371,"vw":58.093359},{"c":54.05,"h":57.1,"l":53.65,"n":2342,"o":57.02,"t":"2026-10-14T04:00:00Z","v":186519,"vw":55.368544},{"c":55.54,"h":55.73,"l":50.89,"n":4862,"o":52.42,"t":"2026-10-15T04:00:00Z","v":451631,"vw":53.455227},{"c":51.71,"h":54.96,"l":51.16,"n":1908,"o":54.86,"t":"2026-10-16T04:00:00Z","v":76597,"vw":53.424956},{"c":51.03,"h":52.94,"l":50.915,"n":2686,"o":52.94,"t":"2026-10-19T04:00:00Z","v":195403,"vw":52.059836},{"c":51.65,"h":53.24,"l":49.9475,"n":1210,"o":50.25,"t":"2026-10-20T04:00:00Z","v":86622,"vw":51.983562},{"c":53.68,"h":54.27,"l":51.88,"n":695,"o":53.01,"t":"2026-10-21T04:00:00Z","v":40681,"vw":53.197286},{"c":50.64,"h":52.36,"l":50.03,"n":1071,"o":51.49,"t":"2026-10-22T04:00:00Z","v":65256,"vw":51.306976}],"volatilityBars":[{"c":74.9,"h":76.3,"l":73.9,"n":180,"o":73.9,"t":"2026-09-22T10:00:00Z","v":19338,"vw":74.674246},{"c":75.9,"h":75.9,"l":73.5,"n":189,"o":73.8,"t":"2026-09-22T10:15:00Z","v":22321,"vw":74.678882},{"c":74.02,"h":75.4,"l":73.85,"n":586,"o":74.15,"t":"2026-09-22T10:30:00Z","v":17875,"vw":74.303096},{"c":74.15,"h":74.3,"l":74.1,"n":105,"o":74.15,"t":"2026-09-22T11:00:00Z","v":8314,"vw":74.219233},{"c":73.9,"h":74.02,"l":73.9,"n":7,"o":74,"t":"2026-09-22T11:15:00Z","v":1638,"vw":74},{"c":73.9,"h":74.1,"l":73.75,"n":39,"o":74.1,"t":"2026-09-22T11:30:00Z","v":8618,"vw":73.982375},{"c":73.61,"h":73.61,"l":73.61,"n":8,"o":73.61,"t":"2026-09-22T11:45:00Z","v":1007,"vw":73.61},{"c":73.62,"h":73.62,"l":73.62,"n":1,"o":73.62,"t":"2026-09-22T13:00:00Z","v":445,"vw":73.62},{"c":74.29,"h":74.54,"l":73.18,"n":323,"o":73.18,"t":"2026-09-22T13:30:00Z","v":25184,"vw":73.900531},{"c":74.815,"h":74.84,"l":74.2,"n":145,"o":74.2,"t":"2026-09-22T13:45:00Z","v":13768,"vw":74.579495},{"c":75.265,"h":75.32,"l":74.59,"n":129,"o":74.6,"t":"2026-09-22T14:00:00Z","v":7942,"vw":74.756071},{"c":74.815,"h":75.155,"l":74.815,"n":16,"o":75.115,"t":"2026-09-22T14:15:00Z","v":2140,"vw":74.858785},{"c":74.5,"h":74.93,"l":74.4,"n":15,"o":74.83,"t":"2026-09-22T14:30:00Z","v":3709,"vw":74.790653},{"c":74.35,"h":74.35,"l":74.19,"n":14,"o":74.31,"t":"2026-09-22T14:45:00Z","v":907,"vw":74.275679},{"c":74.345,"h":74.36,"l":74.2,"n":37,"o":74.36,"t":"2026-09-22T15:00:00Z","v":3009,"vw":74.332479},{"c":74.63,"h":74.63,"l":74.63,"n":3,"o":74.63,"t":"2026-09-22T15:15:00Z","v":200,"vw":74.63},{"c":75,"h":75,"l":74.58,"n":26,"o":74.58,"t":"2026-09-22T15:30:00Z","v":3004,"vw":74.794304},{"c":74.79,"h":74.93,"l":74.765,"n":9,"o":74.93,"t":"2026-09-22T15:45:00Z","v":418,"vw":74.828333},{"c":74.33,"h":74.51,"l":74.33,"n":6,"o":74.5,"t":"2026-09-22T16:15:00Z","v":349,"vw":74.446667},{"c":74.33,"h":74.44,"l":74.33,"n":2,"o":74.44,"t":"2026-09-22T16:30:00Z","v":200,"vw":74.385},{"c":74.52,"h":74.61,"l":74.46,"n":29,"o":74.49,"t":"2026-09-22T16:45:00Z","v":2942,"vw":74.551035},{"c":74.63,"h":74.63,"l":74.51,"n":8,"o":74.51,"t":"2026-09-22T17:00:00Z","v":603,"vw":74.549409},{"c":74.73,"h":74.75,"l":74.64,"n":16,"o":74.64,"t":"2026-09-22T17:15:00Z","v":2101,"vw":74.6708},{"c":74.83,"h":74.89,"l":74.77,"n":11,"o":74.89,"t":"2026-09-22T17:30:00Z","v":582,"vw":74.822},{"c":74.935,"h":74.94,"l":74.77,"n":24,"o":74.77,"t":"2026-09-22T17:45:00Z","v":1915,"vw":74.845},{"c":74.875,"h":74.875,"l":74.875,"n":3,"o":74.875,"t":"2026-09-22T18:00:00Z","v":131,"vw":74.875},{"c":75,"h":75.01,"l":75,"n":4,"o":75.01,"t":"2026-09-22T18:15:00Z","v":253,"vw":75.005},{"c":75.07,"h":75.07,"l":75.07,"n":1,"o":75.07,"t":"2026-09-22T18:30:00Z","v":100,"vw":75.07},{"c":74.93,"h":75.17,"l":74.93,"n":14,"o":75.17,"t":"2026-09-22T19:00:00Z","v":725,"vw":74.979793},{"c":75.07,"h":75.07,"l":74.8503,"n":3,"o":74.8503,"t":"2026-09-22T19:15:00Z","v":489,"vw":74.905225},{"c":74.8996,"h":74.95,"l":74.8996,"n":5,"o":74.95,"t":"2026-09-22T19:30:00Z","v":431,"vw":74.915336},{"c":74.96,"h":75.02,"l":74.8,"n":23,"o":74.935,"t":"2026-09-22T19:45:00Z","v":2031,"vw":74.962941},{"c":74.88,"h":74.88,"l":74.88,"n":4,"o":74.88,"t":"2026-09-22T20:00:00Z","v":282,"vw":74.88},{"c":76.5,"h":76.5,"l":75.46,"n":136,"o":75.85,"t":"2026-09-23T09:00:00Z","v":20393,"vw":75.918714},{"c":75.52,"h":75.6,"l":75.5,"n":21,"o":75.5,"t":"2026-09-23T09:15:00Z","v":4199,"vw":75.595698},{"c":76.01,"h":76.01,"l":75.19,"n":128,"o":75.19,"t":"2026-09-23T09:30:00Z","v":3705,"vw":75.525409},{"c":75.25,"h":75.25,"l":75.25,"n":2,"o":75.25,"t":"2026-09-23T09:45:00Z","v":3988,"vw":75.25},{"c":75.53,"h":75.85,"l":75.3,"n":114,"o":75.85,"t":"2026-09-23T10:00:00Z","v":13470,"vw":75.398769},{"c":75.36,"h":75.37,"l":75.36,"n":4,"o":75.37,"t":"2026-09-23T10:30:00Z","v":2673,"vw":75.360374},{"c":75.1,"h":75.1,"l":75,"n":6,"o":75,"t":"2026-09-23T11:00:00Z","v":560,"vw":75.049909},{"c":74.9,"h":75.1,"l":74.9,"n":7,"o":75.1,"t":"2026-09-23T11:15:00Z","v":1787,"vw":75.032568},{"c":74.45,"h":75.05,"l":74.45,"n":26,"o":74.8,"t":"2026-09-23T11:30:00Z","v":4540,"vw":75.022829},{"c":74.22,"h":74.34,"l":74.22,"n":3,"o":74.34,"t":"2026-09-23T13:15:00Z","v":300,"vw":74.286667},{"c":74.52,"h":74.7,"l":74.01,"n":240,"o":74.39,"t":"2026-09-23T13:30:00Z","v":16793,"vw":74.420834},{"c":74.52,"h":74.64,"l":74.3,"n":96,"o":74.57,"t":"2026-09-23T13:45:00Z","v":8650,"vw":74.433369},{"c":73.475,"h":74.83,"l":73.29,"n":108,"o":74.595,"t":"2026-09-23T14:00:00Z","v":8517,"vw":73.745653},{"c":73.325,"h":73.62,"l":72.97,"n":95,"o":73.57,"t":"2026-09-23T14:15:00Z","v":8573,"vw":73.220645},{"c":73.5,"h":73.77,"l":73.5,"n":10,"o":73.73,"t":"2026-09-23T14:30:00Z","v":882,"vw":73.625714},{"c":73.9,"h":73.94,"l":73.45,"n":49,"o":73.605,"t":"2026-09-23T14:45:00Z","v":3776,"vw":73.647441},{"c":74.07,"h":74.16,"l":74.07,"n":6,"o":74.16,"t":"2026-09-23T15:00:00Z","v":331,"vw":74.13},{"c":73.95,"h":74.25,"l":73.95,"n":23,"o":74.25,"t":"2026-09-23T15:15:00Z","v":2433,"vw":74.166363},{"c":73.89,"h":73.9,"l":73.89,"n":19,"o":73.9,"t":"2026-09-23T15:30:00Z","v":1209,"vw":73.896888},{"c":73.74,"h":73.95,"l":73.74,"n":13,"o":73.95,"t":"2026-09-23T15:45:00Z","v":1102,"vw":73.786},{"c":73.62,"h":73.62,"l":73.2,"n":32,"o":73.55,"t":"2026-09-23T16:00:00Z","v":2047,"vw":73.501338},{"c":73.56,"h":73.7,"l":73.54,"n":17,"o":73.7,"t":"2026-09-23T16:15:00Z","v":1539,"vw":73.592857},{"c":73.38,"h":73.66,"l":73.32,"n":37,"o":73.66,"t":"2026-09-23T16:30:00Z","v":2107,"vw":73.438369},{"c":73.225,"h":73.47,"l":73.225,"n":23,"o":73.4,"t":"2026-09-23T16:45:00Z","v":1374,"vw":73.4045},{"c":73.11,"h":73.12,"l":73.005,"n":9,"o":73.005,"t":"2026-09-23T17:00:00Z","v":428,"vw":73.078333},{"c":73.25,"h":73.28,"l":73.11,"n":8,"o":73.11,"t":"2026-09-23T17:15:00Z","v":801,"vw":73.17375},{"c":73.43,"h":73.43,"l":73.13,"n":40,"o":73.22,"t":"2026-09-23T17:30:00Z","v":3077,"vw":73.1978},{"c":73.21,"h":73.33,"l":73.19,"n":19,"o":73.3,"t":"2026-09-23T18:00:00Z","v":1704,"vw":73.235882},{"c":73.31,"h":73.31,"l":73.3,"n":3,"o":73.31,"t":"2026-09-23T18:15:00Z","v":400,"vw":73.305},{"c":73.2,"h":73.225,"l":73.17,"n":44,"o":73.2,"t":"2026-09-23T18:30:00Z","v":5010,"vw":73.183441},{"c":73.14,"h":73.2,"l":73.13,"n":8,"o":73.195,"t":"2026-09-23T18:45:00Z","v":738,"vw":73.158846},{"c":72.98,"h":73.11,"l":72.98,"n":17,"o":73.11,"t":"2026-09-23T19:00:00Z","v":754,"vw":73.073525},{"c":73.11,"h":73.155,"l":73,"n":6,"o":73.155,"t":"2026-09-23T19:15:00Z","v":873,"vw":73.070481},{"c":72.77,"h":73.055,"l":72.77,"n":6,"o":73.055,"t":"2026-09-23T19:30:00Z","v":427,"vw":72.915677},{"c":72.44,"h":72.78,"l":72.44,"n":26,"o":72.78,"t":"2026-09-23T19:45:00Z","v":1412,"vw":72.601},{"c":72.57,"h":72.57,"l":72.57,"n":5,"o":72.57,"t":"2026-09-23T20:00:00Z","v":263,"vw":72.57},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-09-23T20:15:00Z","v":105,"vw":73},{"c":72.8,"h":74,"l":72.7,"n":211,"o":72.82,"t":"2026-09-23T20:30:00Z","v":25202,"vw":73.083901},{"c":73.18,"h":73.45,"l":72.89,"n":120,"o":72.89,"t":"2026-09-23T20:45:00Z","v":24312,"vw":73.179314},{"c":73.05,"h":73.35,"l":73.04,"n":42,"o":73.04,"t":"2026-09-23T21:00:00Z","v":8112,"vw":73.1283},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-09-23T21:15:00Z","v":200,"vw":73},{"c":73.15,"h":73.15,"l":73.09,"n":4,"o":73.09,"t":"2026-09-23T21:30:00Z","v":3193,"vw":73.093835},{"c":73.4,"h":73.4,"l":73.17,"n":33,"o":73.17,"t":"2026-09-23T21:45:00Z","v":9799,"vw":73.281244},{"c":73.02,"h":73.4,"l":72.9,"n":57,"o":72.99,"t":"2026-09-23T22:00:00Z","v":20659,"vw":73.081097},{"c":73,"h":73.01,"l":72.69,"n":58,"o":73,"t":"2026-09-23T22:30:00Z","v":17585,"vw":72.877369},{"c":72.99,"h":73.07,"l":72.99,"n":34,"o":73.07,"t":"2026-09-23T22:45:00Z","v":4529,"vw":73.062418},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-09-24T08:00:00Z","v":100,"vw":72.6},{"c":72.1,"h":72.1,"l":72.1,"n":2,"o":72.1,"t":"2026-09-24T08:30:00Z","v":101,"vw":72.1},{"c":72.8,"h":73,"l":71.9,"n":72,"o":72,"t":"2026-09-24T08:45:00Z","v":4214,"vw":72.428382},{"c":71.75,"h":72.45,"l":71.75,"n":62,"o":72.07,"t":"2026-09-24T09:00:00Z","v":3894,"vw":72.146951},{"c":70.85,"h":71.7,"l":70.65,"n":67,"o":71.7,"t":"2026-09-24T09:30:00Z","v":5624,"vw":71.121658},{"c":72.27,"h":72.27,"l":71.35,"n":20,"o":71.35,"t":"2026-09-24T09:45:00Z","v":3114,"vw":72.240265},{"c":71.6,"h":71.65,"l":71.4,"n":68,"o":71.62,"t":"2026-09-24T11:00:00Z","v":2494,"vw":71.590715},{"c":71.7,"h":71.84,"l":71.66,"n":44,"o":71.84,"t":"2026-09-24T11:15:00Z","v":4324,"vw":71.798206},{"c":72.5,"h":72.5,"l":72.02,"n":30,"o":72.02,"t":"2026-09-24T12:45:00Z","v":4887,"vw":72.204402},{"c":71.85,"h":72.4,"l":71.6,"n":125,"o":72.27,"t":"2026-09-24T13:00:00Z","v":17162,"vw":72.136594},{"c":71.58,"h":72.04,"l":71.55,"n":37,"o":72.04,"t":"2026-09-24T13:15:00Z","v":5615,"vw":71.990009},{"c":72.15,"h":73.02,"l":71.16,"n":147,"o":71.53,"t":"2026-09-24T13:30:00Z","v":12880,"vw":71.872583},{"c":71.6401,"h":72.26,"l":71.4,"n":64,"o":72.2,"t":"2026-09-24T13:45:00Z","v":4081,"vw":71.864228},{"c":72,"h":72.12,"l":71.74,"n":21,"o":71.74,"t":"2026-09-24T14:00:00Z","v":2443,"vw":72.013836},{"c":72.72,"h":72.72,"l":72.2,"n":36,"o":72.2,"t":"2026-09-24T14:15:00Z","v":3788,"vw":72.283574},{"c":72.28,"h":73.09,"l":72.28,"n":35,"o":72.71,"t":"2026-09-24T14:30:00Z","v":4190,"vw":72.635671},{"c":71.54,"h":72.21,"l":71.5,"n":23,"o":72.21,"t":"2026-09-24T14:45:00Z","v":2042,"vw":71.73847},{"c":71.59,"h":71.72,"l":71.55,"n":16,"o":71.72,"t":"2026-09-24T15:00:00Z","v":1010,"vw":71.606667},{"c":71.09,"h":71.62,"l":71.09,"n":17,"o":71.6,"t":"2026-09-24T15:15:00Z","v":1225,"vw":71.376667},{"c":71.3,"h":71.3,"l":71.18,"n":9,"o":71.19,"t":"2026-09-24T15:30:00Z","v":1852,"vw":71.194263},{"c":71.485,"h":71.55,"l":71.31,"n":27,"o":71.55,"t":"2026-09-24T15:45:00Z","v":2678,"vw":71.388439},{"c":71.23,"h":71.59,"l":71.23,"n":12,"o":71.59,"t":"2026-09-24T16:00:00Z","v":1147,"vw":71.416364},{"c":72.23,"h":72.23,"l":71.55,"n":39,"o":71.55,"t":"2026-09-24T16:15:00Z","v":2163,"vw":72.040984},{"c":72.13,"h":72.14,"l":72.04,"n":4,"o":72.05,"t":"2026-09-24T16:30:00Z","v":400,"vw":72.09},{"c":72.12,"h":72.25,"l":72.12,"n":3,"o":72.25,"t":"2026-09-24T16:45:00Z","v":300,"vw":72.206667},{"c":72.34,"h":72.48,"l":72.15,"n":73,"o":72.22,"t":"2026-09-24T17:00:00Z","v":6738,"vw":72.24849},{"c":71.96,"h":71.96,"l":71.96,"n":2,"o":71.96,"t":"2026-09-24T17:15:00Z","v":232,"vw":71.96},{"c":72.23,"h":72.23,"l":72.1577,"n":4,"o":72.1577,"t":"2026-09-24T17:30:00Z","v":827,"vw":72.16751},{"c":72,"h":72.06,"l":71.87,"n":19,"o":72.06,"t":"2026-09-24T17:45:00Z","v":1924,"vw":71.970242},{"c":72.23,"h":72.23,"l":71.84,"n":17,"o":72,"t":"2026-09-24T18:00:00Z","v":1147,"vw":71.981},{"c":72.37,"h":72.56,"l":72.2184,"n":40,"o":72.3599,"t":"2026-09-24T18:15:00Z","v":4889,"vw":72.428277},{"c":72.23,"h":72.39,"l":72.23,"n":94,"o":72.39,"t":"2026-09-24T18:30:00Z","v":7367,"vw":72.328443},{"c":72.32,"h":72.36,"l":72.2,"n":7,"o":72.2,"t":"2026-09-24T18:45:00Z","v":768,"vw":72.319241},{"c":72.37,"h":72.38,"l":72.37,"n":7,"o":72.38,"t":"2026-09-24T19:00:00Z","v":572,"vw":72.378},{"c":72.5,"h":72.5,"l":72.5,"n":12,"o":72.5,"t":"2026-09-24T19:15:00Z","v":909,"vw":72.5},{"c":72.325,"h":72.33,"l":72.21,"n":9,"o":72.21,"t":"2026-09-24T19:30:00Z","v":804,"vw":72.307143},{"c":72.3198,"h":72.3534,"l":72.3198,"n":11,"o":72.34,"t":"2026-09-24T19:45:00Z","v":666,"vw":72.339371},{"c":72.25,"h":72.25,"l":72.25,"n":4,"o":72.25,"t":"2026-09-24T20:00:00Z","v":438,"vw":72.25},{"c":73.71,"h":75,"l":72.9,"n":247,"o":72.92,"t":"2026-09-25T09:30:00Z","v":34062,"vw":73.81914},{"c":74,"h":74.1,"l":73.68,"n":180,"o":74,"t":"2026-09-25T09:45:00Z","v":26335,"vw":73.884758},{"c":72.4,"h":72.6,"l":72.4,"n":16,"o":72.6,"t":"2026-09-25T10:00:00Z","v":20413,"vw":72.404187},{"c":72.75,"h":73.59,"l":72.4,"n":74,"o":73.5,"t":"2026-09-25T10:15:00Z","v":7435,"vw":73.010569},{"c":72.81,"h":72.81,"l":72.8,"n":2,"o":72.8,"t":"2026-09-25T10:30:00Z","v":690,"vw":72.807101},{"c":74,"h":74,"l":72.9,"n":144,"o":72.9,"t":"2026-09-25T11:00:00Z","v":9982,"vw":73.460474},{"c":73.2,"h":73.99,"l":73,"n":286,"o":73.67,"t":"2026-09-25T11:15:00Z","v":37568,"vw":73.411392},{"c":73,"h":73,"l":73,"n":4,"o":73,"t":"2026-09-25T12:00:00Z","v":103,"vw":73},{"c":72.5,"h":73.6,"l":72.5,"n":154,"o":73.49,"t":"2026-09-25T12:30:00Z","v":17122,"vw":73.461385},{"c":73.47,"h":73.47,"l":72.6,"n":71,"o":72.6,"t":"2026-09-25T12:45:00Z","v":29452,"vw":72.761685},{"c":72.99,"h":72.99,"l":72.99,"n":6,"o":72.99,"t":"2026-09-25T13:00:00Z","v":3981,"vw":72.99},{"c":72.5,"h":73.09,"l":72.31,"n":49,"o":72.72,"t":"2026-09-25T13:15:00Z","v":6550,"vw":72.860554},{"c":70.83,"h":72.75,"l":70.73,"n":175,"o":72.75,"t":"2026-09-25T13:30:00Z","v":10967,"vw":71.595392},{"c":70.56,"h":71.07,"l":70.56,"n":153,"o":70.91,"t":"2026-09-25T13:45:00Z","v":11770,"vw":70.729667},{"c":69.765,"h":70.48,"l":69.64,"n":132,"o":70.48,"t":"2026-09-25T14:00:00Z","v":8117,"vw":69.951271},{"c":69.68,"h":70.06,"l":69.545,"n":124,"o":69.71,"t":"2026-09-25T14:15:00Z","v":9052,"vw":69.758403},{"c":69.81,"h":69.99,"l":69.71,"n":55,"o":69.71,"t":"2026-09-25T14:30:00Z","v":4527,"vw":69.86},{"c":70.03,"h":70.17,"l":69.86,"n":28,"o":69.9,"t":"2026-09-25T14:45:00Z","v":2068,"vw":70.007895},{"c":70.34,"h":70.34,"l":70.1,"n":17,"o":70.2,"t":"2026-09-25T15:00:00Z","v":1403,"vw":70.189018},{"c":70.15,"h":70.35,"l":70.12,"n":23,"o":70.35,"t":"2026-09-25T15:15:00Z","v":1718,"vw":70.237333},{"c":69.79,"h":70.39,"l":69.79,"n":54,"o":70.36,"t":"2026-09-25T15:30:00Z","v":4236,"vw":70.113792},{"c":69.75,"h":69.75,"l":69.47,"n":32,"o":69.75,"t":"2026-09-25T15:45:00Z","v":2415,"vw":69.643151},{"c":70.46,"h":70.59,"l":70.31,"n":8,"o":70.31,"t":"2026-09-25T16:00:00Z","v":555,"vw":70.4875},{"c":70.5299,"h":70.69,"l":70.5299,"n":10,"o":70.65,"t":"2026-09-25T16:15:00Z","v":701,"vw":70.6033},{"c":70.23,"h":70.28,"l":70.205,"n":18,"o":70.24,"t":"2026-09-25T16:30:00Z","v":958,"vw":70.243},{"c":70.005,"h":70.18,"l":70.005,"n":8,"o":70.18,"t":"2026-09-25T16:45:00Z","v":520,"vw":70.097464},{"c":70.08,"h":70.08,"l":70.06,"n":3,"o":70.06,"t":"2026-09-25T17:00:00Z","v":400,"vw":70.065},{"c":70.06,"h":70.1,"l":70.06,"n":10,"o":70.1,"t":"2026-09-25T17:15:00Z","v":523,"vw":70.07},{"c":70.05,"h":70.05,"l":70.05,"n":6,"o":70.05,"t":"2026-09-25T17:30:00Z","v":273,"vw":70.05},{"c":70.17,"h":70.18,"l":70.17,"n":20,"o":70.18,"t":"2026-09-25T17:45:00Z","v":369,"vw":70.176667},{"c":70.1266,"h":70.1266,"l":70.1266,"n":2,"o":70.1266,"t":"2026-09-25T18:00:00Z","v":180,"vw":70.1266},{"c":70.05,"h":70.1599,"l":70.01,"n":16,"o":70.01,"t":"2026-09-25T18:15:00Z","v":1006,"vw":70.082678},{"c":69.995,"h":69.995,"l":69.995,"n":1,"o":69.995,"t":"2026-09-25T18:30:00Z","v":150,"vw":69.995},{"c":70.09,"h":70.09,"l":69.95,"n":6,"o":69.95,"t":"2026-09-25T19:00:00Z","v":524,"vw":70.049057},{"c":70.23,"h":70.23,"l":70.23,"n":1,"o":70.23,"t":"2026-09-25T19:15:00Z","v":100,"vw":70.23},{"c":70.23,"h":70.23,"l":70.23,"n":7,"o":70.23,"t":"2026-09-25T19:30:00Z","v":700,"vw":70.23},{"c":70.27,"h":70.46,"l":70.27,"n":27,"o":70.37,"t":"2026-09-25T19:45:00Z","v":1799,"vw":70.373529},{"c":71.4,"h":71.4,"l":70.33,"n":257,"o":70.33,"t":"2026-09-25T20:00:00Z","v":28695,"vw":71.082329},{"c":70.66,"h":71.15,"l":70.48,"n":110,"o":70.92,"t":"2026-09-25T20:15:00Z","v":25662,"vw":70.861025},{"c":70.49,"h":70.51,"l":70.49,"n":13,"o":70.49,"t":"2026-09-25T20:45:00Z","v":9455,"vw":70.499429},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-09-25T21:30:00Z","v":100,"vw":70.25},{"c":70.21,"h":70.21,"l":70.21,"n":5,"o":70.21,"t":"2026-09-25T22:00:00Z","v":1141,"vw":70.21},{"c":70.8,"h":71.5,"l":70.7,"n":189,"o":70.8,"t":"2026-09-25T22:30:00Z","v":43350,"vw":70.928098},{"c":70.94,"h":71.12,"l":70.5,"n":306,"o":70.7,"t":"2026-09-25T22:45:00Z","v":132984,"vw":70.892395},{"c":70.75,"h":71,"l":70.6,"n":241,"o":70.92,"t":"2026-09-25T23:00:00Z","v":136775,"vw":70.867495},{"c":70.5,"h":71,"l":70.5,"n":71,"o":70.7,"t":"2026-09-25T23:15:00Z","v":26426,"vw":70.589895},{"c":70.95,"h":71,"l":70.94,"n":118,"o":70.97,"t":"2026-09-25T23:30:00Z","v":31191,"vw":70.962665},{"c":70.49,"h":71.02,"l":70.42,"n":125,"o":71.02,"t":"2026-09-25T23:45:00Z","v":61319,"vw":70.832759},{"c":70.2,"h":70.4,"l":70,"n":79,"o":70.4,"t":"2026-09-28T08:00:00Z","v":2819,"vw":70.181937},{"c":69.81,"h":69.81,"l":69.7,"n":3,"o":69.72,"t":"2026-09-28T10:15:00Z","v":300,"vw":69.743333},{"c":69.81,"h":69.81,"l":69.81,"n":4,"o":69.81,"t":"2026-09-28T10:30:00Z","v":862,"vw":69.81},{"c":70.16,"h":70.16,"l":69.8,"n":18,"o":69.8,"t":"2026-09-28T12:30:00Z","v":1563,"vw":70.069897},{"c":70.04,"h":70.04,"l":70.04,"n":16,"o":70.04,"t":"2026-09-28T12:45:00Z","v":215,"vw":70.04},{"c":70.18,"h":70.27,"l":69.35,"n":121,"o":69.45,"t":"2026-09-28T13:30:00Z","v":8256,"vw":69.605351},{"c":69.83,"h":70.06,"l":69.33,"n":91,"o":70.06,"t":"2026-09-28T13:45:00Z","v":5167,"vw":69.833958},{"c":69.62,"h":69.89,"l":69.55,"n":69,"o":69.89,"t":"2026-09-28T14:00:00Z","v":5873,"vw":69.68386},{"c":69.23,"h":69.5,"l":69.23,"n":40,"o":69.42,"t":"2026-09-28T14:15:00Z","v":2781,"vw":69.324207},{"c":68.88,"h":69.15,"l":68.88,"n":14,"o":69.06,"t":"2026-09-28T14:30:00Z","v":561,"vw":69.06},{"c":68.2,"h":68.4,"l":68.2,"n":61,"o":68.35,"t":"2026-09-28T14:45:00Z","v":4129,"vw":68.307839},{"c":68.22,"h":68.57,"l":68.2,"n":20,"o":68.2,"t":"2026-09-28T15:00:00Z","v":1472,"vw":68.325833},{"c":68.18,"h":68.27,"l":68.02,"n":123,"o":68.19,"t":"2026-09-28T15:15:00Z","v":11977,"vw":68.182038},{"c":68.28,"h":68.28,"l":68.02,"n":31,"o":68.03,"t":"2026-09-28T15:30:00Z","v":1436,"vw":68.109921},{"c":68.37,"h":68.46,"l":68.37,"n":131,"o":68.37,"t":"2026-09-28T15:45:00Z","v":9937,"vw":68.418771},{"c":68.35,"h":68.45,"l":68.29,"n":36,"o":68.45,"t":"2026-09-28T16:00:00Z","v":2752,"vw":68.365238},{"c":69.37,"h":69.47,"l":68.16,"n":110,"o":68.26,"t":"2026-09-28T16:15:00Z","v":8155,"vw":68.571004},{"c":68.74,"h":69.46,"l":68.71,"n":89,"o":69.38,"t":"2026-09-28T16:30:00Z","v":6582,"vw":69.160369},{"c":68.68,"h":68.86,"l":68.65,"n":38,"o":68.86,"t":"2026-09-28T16:45:00Z","v":4084,"vw":68.715814},{"c":69.13,"h":69.27,"l":68.565,"n":80,"o":68.565,"t":"2026-09-28T17:00:00Z","v":7810,"vw":68.956743},{"c":69.09,"h":69.31,"l":69.04,"n":101,"o":69.23,"t":"2026-09-28T17:15:00Z","v":9186,"vw":69.232302},{"c":68.97,"h":68.97,"l":68.97,"n":5,"o":68.97,"t":"2026-09-28T17:30:00Z","v":199,"vw":68.97},{"c":69.13,"h":69.16,"l":69.02,"n":38,"o":69.16,"t":"2026-09-28T17:45:00Z","v":1790,"vw":69.107803},{"c":69.2,"h":69.2,"l":69.15,"n":12,"o":69.15,"t":"2026-09-28T18:00:00Z","v":414,"vw":69.175},{"c":68.91,"h":68.94,"l":68.8425,"n":13,"o":68.91,"t":"2026-09-28T18:15:00Z","v":1201,"vw":68.914722},{"c":68.69,"h":68.81,"l":68.64,"n":88,"o":68.81,"t":"2026-09-28T18:30:00Z","v":6040,"vw":68.745459},{"c":68.92,"h":68.965,"l":68.75,"n":40,"o":68.89,"t":"2026-09-28T18:45:00Z","v":2062,"vw":68.900027},{"c":68.48,"h":68.72,"l":68.48,"n":16,"o":68.72,"t":"2026-09-28T19:00:00Z","v":819,"vw":68.544286},{"c":68.175,"h":68.4617,"l":68.175,"n":19,"o":68.4617,"t":"2026-09-28T19:15:00Z","v":409,"vw":68.3089},{"c":67.81,"h":68,"l":67.81,"n":13,"o":68,"t":"2026-09-28T19:30:00Z","v":595,"vw":67.933333},{"c":67.92,"h":67.99,"l":67.83,"n":67,"o":67.99,"t":"2026-09-28T19:45:00Z","v":3767,"vw":67.890929},{"c":68.06,"h":68.06,"l":68.06,"n":3,"o":68.06,"t":"2026-09-28T20:00:00Z","v":1183,"vw":68.06},{"c":68.12,"h":68.5,"l":68.05,"n":80,"o":68.12,"t":"2026-09-28T20:15:00Z","v":12130,"vw":68.161861},{"c":68.04,"h":68.04,"l":68.04,"n":17,"o":68.04,"t":"2026-09-28T22:30:00Z","v":4000,"vw":68.04},{"c":68.7,"h":68.7,"l":68.63,"n":16,"o":68.63,"t":"2026-09-29T08:15:00Z","v":1204,"vw":68.694167},{"c":68.51,"h":68.51,"l":68.32,"n":74,"o":68.32,"t":"2026-09-29T09:15:00Z","v":15346,"vw":68.439502},{"c":68.41,"h":68.67,"l":67.9,"n":325,"o":68.55,"t":"2026-09-29T09:30:00Z","v":74689,"vw":68.393083},{"c":68.5,"h":68.5,"l":68.47,"n":2,"o":68.47,"t":"2026-09-29T09:45:00Z","v":200,"vw":68.485},{"c":68.65,"h":68.7,"l":68.54,"n":8,"o":68.64,"t":"2026-09-29T11:00:00Z","v":768,"vw":68.629412},{"c":68.85,"h":68.85,"l":68.75,"n":2,"o":68.75,"t":"2026-09-29T11:45:00Z","v":200,"vw":68.8},{"c":68.28,"h":68.61,"l":68.27,"n":95,"o":68.56,"t":"2026-09-29T12:00:00Z","v":38063,"vw":68.558271},{"c":68.61,"h":68.96,"l":68.42,"n":31,"o":68.89,"t":"2026-09-29T12:15:00Z","v":3515,"vw":68.471358},{"c":68.8,"h":68.8,"l":68,"n":101,"o":68.32,"t":"2026-09-29T13:00:00Z","v":7233,"vw":68.388061},{"c":68.55,"h":69.01,"l":67.86,"n":273,"o":69.01,"t":"2026-09-29T13:30:00Z","v":34457,"vw":68.779733},{"c":68.33,"h":68.51,"l":68.31,"n":33,"o":68.44,"t":"2026-09-29T13:45:00Z","v":2981,"vw":68.385364},{"c":68.01,"h":68.3,"l":67.96,"n":23,"o":68.3,"t":"2026-09-29T14:00:00Z","v":1536,"vw":68.076057},{"c":69,"h":69,"l":67.945,"n":133,"o":68.01,"t":"2026-09-29T14:15:00Z","v":11339,"vw":68.345832},{"c":68.89,"h":68.89,"l":68.74,"n":19,"o":68.77,"t":"2026-09-29T14:30:00Z","v":1165,"vw":68.801111},{"c":68.69,"h":68.86,"l":68.51,"n":27,"o":68.86,"t":"2026-09-29T14:45:00Z","v":1529,"vw":68.632222},{"c":68.26,"h":68.46,"l":68.26,"n":31,"o":68.41,"t":"2026-09-29T15:00:00Z","v":2265,"vw":68.370789},{"c":68.055,"h":68.16,"l":67.94,"n":19,"o":68.16,"t":"2026-09-29T15:15:00Z","v":4949,"vw":68.031133},{"c":67.79,"h":67.84,"l":67.58,"n":136,"o":67.77,"t":"2026-09-29T15:30:00Z","v":12619,"vw":67.73566},{"c":67.72,"h":67.97,"l":67.64,"n":107,"o":67.72,"t":"2026-09-29T15:45:00Z","v":9826,"vw":67.809675},{"c":67.55,"h":67.82,"l":67.54,"n":35,"o":67.71,"t":"2026-09-29T16:00:00Z","v":3215,"vw":67.596557},{"c":67.725,"h":67.725,"l":67.5,"n":23,"o":67.5,"t":"2026-09-29T16:15:00Z","v":1454,"vw":67.6355},{"c":67.55,"h":67.55,"l":67.51,"n":7,"o":67.53,"t":"2026-09-29T16:30:00Z","v":500,"vw":67.53},{"c":67.41,"h":67.56,"l":67.35,"n":60,"o":67.53,"t":"2026-09-29T16:45:00Z","v":4678,"vw":67.467252},{"c":67.65,"h":67.66,"l":67.61,"n":20,"o":67.61,"t":"2026-09-29T17:00:00Z","v":2000,"vw":67.63923},{"c":67.6,"h":67.79,"l":67.6,"n":16,"o":67.79,"t":"2026-09-29T17:30:00Z","v":1085,"vw":67.733333},{"c":67.44,"h":67.765,"l":67.35,"n":77,"o":67.75,"t":"2026-09-29T17:45:00Z","v":6444,"vw":67.537503},{"c":67.65,"h":67.85,"l":67.515,"n":76,"o":67.515,"t":"2026-09-29T18:00:00Z","v":7569,"vw":67.726299},{"c":67.54,"h":67.64,"l":67.3923,"n":429,"o":67.62,"t":"2026-09-29T18:15:00Z","v":35102,"vw":67.513951},{"c":67.63,"h":67.67,"l":67.35,"n":77,"o":67.5,"t":"2026-09-29T18:30:00Z","v":6105,"vw":67.515962},{"c":67.76,"h":67.825,"l":67.75,"n":9,"o":67.825,"t":"2026-09-29T18:45:00Z","v":1982,"vw":67.809793},{"c":67.83,"h":67.9,"l":67.83,"n":17,"o":67.9,"t":"2026-09-29T19:00:00Z","v":1139,"vw":67.852857},{"c":67.59,"h":67.79,"l":67.59,"n":110,"o":67.79,"t":"2026-09-29T19:15:00Z","v":8041,"vw":67.632833},{"c":67.26,"h":67.59,"l":67.19,"n":132,"o":67.565,"t":"2026-09-29T19:30:00Z","v":7958,"vw":67.301418},{"c":67.31,"h":67.47,"l":67.29,"n":33,"o":67.35,"t":"2026-09-29T19:45:00Z","v":1741,"vw":67.387818},{"c":67.93,"h":68.3,"l":67.36,"n":374,"o":67.36,"t":"2026-09-29T20:00:00Z","v":53017,"vw":67.765593},{"c":67.74,"h":68.2,"l":67.3,"n":388,"o":68.16,"t":"2026-09-29T20:15:00Z","v":31273,"vw":67.690874},{"c":67.74,"h":67.8,"l":67.69,"n":44,"o":67.79,"t":"2026-09-29T20:30:00Z","v":4858,"vw":67.754737},{"c":67.9,"h":67.95,"l":67.59,"n":99,"o":67.74,"t":"2026-09-29T20:45:00Z","v":16249,"vw":67.729801},{"c":67.6,"h":68.2,"l":67.6,"n":414,"o":67.7,"t":"2026-09-29T21:00:00Z","v":71263,"vw":67.944903},{"c":67.98,"h":68.15,"l":67.7,"n":33,"o":67.71,"t":"2026-09-29T21:15:00Z","v":7202,"vw":67.827546},{"c":68,"h":68.22,"l":68,"n":83,"o":68.21,"t":"2026-09-29T21:30:00Z","v":3058,"vw":68.071653},{"c":67.75,"h":67.75,"l":67.54,"n":26,"o":67.6,"t":"2026-09-29T22:00:00Z","v":627,"vw":67.637974},{"c":67.9,"h":68,"l":67.71,"n":27,"o":67.71,"t":"2026-09-29T22:15:00Z","v":6169,"vw":67.738037},{"c":68.25,"h":68.3,"l":67.54,"n":347,"o":67.8,"t":"2026-09-29T22:45:00Z","v":120950,"vw":67.978317},{"c":67.75,"h":68.28,"l":67.56,"n":171,"o":68.08,"t":"2026-09-29T23:00:00Z","v":43628,"vw":68.054997},{"c":68.09,"h":68.11,"l":68,"n":55,"o":68.02,"t":"2026-09-29T23:15:00Z","v":18881,"vw":68.041315},{"c":68.11,"h":68.15,"l":68.06,"n":34,"o":68.06,"t":"2026-09-29T23:30:00Z","v":5706,"vw":68.139789},{"c":68.25,"h":68.25,"l":68.1,"n":15,"o":68.1,"t":"2026-09-29T23:45:00Z","v":5024,"vw":68.222952},{"c":67.71,"h":67.71,"l":67.42,"n":7,"o":67.42,"t":"2026-09-30T08:15:00Z","v":404,"vw":67.54},{"c":67.65,"h":67.65,"l":67.47,"n":18,"o":67.47,"t":"2026-09-30T08:30:00Z","v":1221,"vw":67.486379},{"c":67.8,"h":67.99,"l":67.79,"n":53,"o":67.99,"t":"2026-09-30T08:45:00Z","v":1605,"vw":67.850496},{"c":67.8,"h":67.8,"l":67.8,"n":13,"o":67.8,"t":"2026-09-30T09:00:00Z","v":163,"vw":67.8},{"c":68.7,"h":69,"l":67.8,"n":220,"o":67.8,"t":"2026-09-30T09:45:00Z","v":10557,"vw":68.244957},{"c":68.45,"h":68.46,"l":68.29,"n":13,"o":68.29,"t":"2026-09-30T10:00:00Z","v":1480,"vw":68.332822},{"c":68.21,"h":68.21,"l":68.2,"n":11,"o":68.2,"t":"2026-09-30T10:15:00Z","v":580,"vw":68.2075},{"c":68.25,"h":68.25,"l":68,"n":46,"o":68.01,"t":"2026-09-30T10:30:00Z","v":1294,"vw":68.032109},{"c":68.1,"h":68.15,"l":68.1,"n":4,"o":68.15,"t":"2026-09-30T10:45:00Z","v":399,"vw":68.116667},{"c":68.03,"h":68.19,"l":68.03,"n":2,"o":68.19,"t":"2026-09-30T11:15:00Z","v":200,"vw":68.11},{"c":68.01,"h":68.01,"l":68.01,"n":8,"o":68.01,"t":"2026-09-30T11:45:00Z","v":666,"vw":68.01},{"c":68.01,"h":68.04,"l":67.8,"n":163,"o":68.01,"t":"2026-09-30T12:00:00Z","v":10085,"vw":67.975371},{"c":68.5,"h":69.02,"l":68.01,"n":102,"o":68.01,"t":"2026-09-30T12:30:00Z","v":13739,"vw":68.762965},{"c":68.5,"h":68.6,"l":68.5,"n":17,"o":68.5,"t":"2026-09-30T12:45:00Z","v":2170,"vw":68.549837},{"c":67.42,"h":69,"l":66.87,"n":431,"o":68.76,"t":"2026-09-30T13:30:00Z","v":37960,"vw":68.145686},{"c":67.34,"h":67.44,"l":66.88,"n":433,"o":67.38,"t":"2026-09-30T13:45:00Z","v":36706,"vw":67.160845},{"c":67.01,"h":67.45,"l":66.97,"n":257,"o":67.42,"t":"2026-09-30T14:00:00Z","v":21861,"vw":67.278561},{"c":66.69,"h":67.16,"l":66.54,"n":57,"o":67.13,"t":"2026-09-30T14:15:00Z","v":4504,"vw":66.892436},{"c":66.56,"h":66.72,"l":66.39,"n":33,"o":66.39,"t":"2026-09-30T14:30:00Z","v":2958,"vw":66.541207},{"c":66.79,"h":66.86,"l":66.63,"n":60,"o":66.64,"t":"2026-09-30T14:45:00Z","v":4787,"vw":66.717541},{"c":66.69,"h":66.9,"l":66.52,"n":126,"o":66.71,"t":"2026-09-30T15:00:00Z","v":11811,"vw":66.715869},{"c":66.3918,"h":66.71,"l":66.3918,"n":22,"o":66.64,"t":"2026-09-30T15:15:00Z","v":2252,"vw":66.506987},{"c":66.52,"h":66.54,"l":66.47,"n":7,"o":66.47,"t":"2026-09-30T15:30:00Z","v":600,"vw":66.496},{"c":66.42,"h":66.58,"l":66.42,"n":47,"o":66.53,"t":"2026-09-30T15:45:00Z","v":5476,"vw":66.444319},{"c":66.66,"h":66.66,"l":66.58,"n":3,"o":66.58,"t":"2026-09-30T16:00:00Z","v":201,"vw":66.62},{"c":66.8075,"h":66.88,"l":66.7,"n":30,"o":66.7,"t":"2026-09-30T16:15:00Z","v":3126,"vw":66.814701},{"c":66.97,"h":66.97,"l":66.76,"n":36,"o":66.79,"t":"2026-09-30T16:30:00Z","v":2503,"vw":66.846222},{"c":66.84,"h":66.93,"l":66.84,"n":14,"o":66.93,"t":"2026-09-30T16:45:00Z","v":1232,"vw":66.884545},{"c":66.6825,"h":66.785,"l":66.6825,"n":16,"o":66.785,"t":"2026-09-30T17:00:00Z","v":1615,"vw":66.752337},{"c":66.435,"h":66.63,"l":66.43,"n":22,"o":66.57,"t":"2026-09-30T17:15:00Z","v":2604,"vw":66.5139},{"c":66.62,"h":66.72,"l":66.62,"n":41,"o":66.65,"t":"2026-09-30T17:30:00Z","v":3673,"vw":66.652105},{"c":66.64,"h":66.81,"l":66.61,"n":27,"o":66.61,"t":"2026-09-30T17:45:00Z","v":2015,"vw":66.664667},{"c":66.47,"h":66.49,"l":66.47,"n":3,"o":66.49,"t":"2026-09-30T18:00:00Z","v":335,"vw":66.482698},{"c":66.34,"h":66.42,"l":66.34,"n":6,"o":66.42,"t":"2026-09-30T18:15:00Z","v":602,"vw":66.365},{"c":66.51,"h":66.52,"l":66.36,"n":16,"o":66.38,"t":"2026-09-30T18:30:00Z","v":721,"vw":66.444286},{"c":66.58,"h":66.7,"l":66.5,"n":62,"o":66.59,"t":"2026-09-30T18:45:00Z","v":5555,"vw":66.590204},{"c":66.44,"h":66.51,"l":66.44,"n":18,"o":66.44,"t":"2026-09-30T19:00:00Z","v":1751,"vw":66.455781},{"c":66.305,"h":66.43,"l":66.29,"n":11,"o":66.41,"t":"2026-09-30T19:15:00Z","v":1103,"vw":66.326186},{"c":66.25,"h":66.35,"l":66.25,"n":7,"o":66.35,"t":"2026-09-30T19:30:00Z","v":402,"vw":66.286667},{"c":65.9,"h":66.27,"l":65.9,"n":57,"o":66.27,"t":"2026-09-30T19:45:00Z","v":4411,"vw":66.009334},{"c":66.02,"h":66.02,"l":66.02,"n":6,"o":66.02,"t":"2026-09-30T20:00:00Z","v":642,"vw":66.02},{"c":67,"h":69,"l":67,"n":140,"o":67.23,"t":"2026-10-01T09:30:00Z","v":41479,"vw":67.541305},{"c":66.6,"h":67.19,"l":66.57,"n":117,"o":67.09,"t":"2026-10-01T09:45:00Z","v":17628,"vw":66.962962},{"c":66.5,"h":66.7,"l":66.41,"n":30,"o":66.45,"t":"2026-10-01T10:00:00Z","v":17641,"vw":66.495237},{"c":66.4,"h":66.5,"l":66.24,"n":72,"o":66.24,"t":"2026-10-01T11:15:00Z","v":7048,"vw":66.270244},{"c":66,"h":66.11,"l":65.73,"n":102,"o":65.98,"t":"2026-10-01T13:30:00Z","v":4585,"vw":65.93715},{"c":65.49,"h":66.1,"l":65.49,"n":16,"o":65.98,"t":"2026-10-01T13:45:00Z","v":1005,"vw":65.705882},{"c":64.9,"h":65.28,"l":64.65,"n":184,"o":65.28,"t":"2026-10-01T14:00:00Z","v":16680,"vw":64.907343},{"c":64.77,"h":64.77,"l":64.49,"n":19,"o":64.72,"t":"2026-10-01T14:15:00Z","v":784,"vw":64.618},{"c":64.98,"h":65.26,"l":64.84,"n":24,"o":64.84,"t":"2026-10-01T14:30:00Z","v":1893,"vw":65.059757},{"c":64.86,"h":65.26,"l":64.84,"n":252,"o":65.18,"t":"2026-10-01T14:45:00Z","v":18896,"vw":65.058804},{"c":64.49,"h":64.87,"l":64.42,"n":61,"o":64.87,"t":"2026-10-01T15:00:00Z","v":5506,"vw":64.701366},{"c":64.815,"h":64.86,"l":64.54,"n":60,"o":64.54,"t":"2026-10-01T15:15:00Z","v":6537,"vw":64.829559},{"c":64.775,"h":64.785,"l":64.48,"n":15,"o":64.6,"t":"2026-10-01T15:30:00Z","v":1441,"vw":64.551062},{"c":64.8,"h":64.82,"l":64.605,"n":23,"o":64.605,"t":"2026-10-01T15:45:00Z","v":1700,"vw":64.772863},{"c":64.6549,"h":64.8,"l":64.6549,"n":3,"o":64.8,"t":"2026-10-01T16:00:00Z","v":355,"vw":64.695889},{"c":64.56,"h":64.56,"l":64.55,"n":3,"o":64.55,"t":"2026-10-01T16:15:00Z","v":201,"vw":64.555},{"c":64.87,"h":64.87,"l":64.87,"n":1,"o":64.87,"t":"2026-10-01T16:45:00Z","v":100,"vw":64.87},{"c":65.02,"h":65.02,"l":65,"n":6,"o":65.015,"t":"2026-10-01T17:00:00Z","v":390,"vw":65.009333},{"c":66.26,"h":66.41,"l":65.05,"n":137,"o":65.05,"t":"2026-10-01T17:15:00Z","v":10781,"vw":65.648104},{"c":66.22,"h":66.62,"l":66.21,"n":39,"o":66.45,"t":"2026-10-01T17:30:00Z","v":2916,"vw":66.462189},{"c":66.19,"h":66.3088,"l":66.08,"n":139,"o":66.3088,"t":"2026-10-01T17:45:00Z","v":9584,"vw":66.171297},{"c":65.8,"h":66.07,"l":65.42,"n":245,"o":66.07,"t":"2026-10-01T18:00:00Z","v":23072,"vw":65.723711},{"c":65.69,"h":66.0025,"l":65.69,"n":225,"o":65.85,"t":"2026-10-01T18:15:00Z","v":19933,"vw":65.84988},{"c":65.83,"h":65.87,"l":65.62,"n":91,"o":65.68,"t":"2026-10-01T18:30:00Z","v":6042,"vw":65.753825},{"c":65.88,"h":65.88,"l":65.79,"n":51,"o":65.84,"t":"2026-10-01T18:45:00Z","v":5668,"vw":65.820216},{"c":65.83,"h":65.83,"l":65.78,"n":7,"o":65.78,"t":"2026-10-01T19:00:00Z","v":669,"vw":65.799308},{"c":65.67,"h":65.9,"l":65.67,"n":16,"o":65.9,"t":"2026-10-01T19:15:00Z","v":1600,"vw":65.816},{"c":65.54,"h":65.54,"l":65.54,"n":2,"o":65.54,"t":"2026-10-01T19:30:00Z","v":101,"vw":65.54},{"c":65.91,"h":65.91,"l":65.735,"n":15,"o":65.735,"t":"2026-10-01T19:45:00Z","v":845,"vw":65.797956},{"c":66.1,"h":66.1,"l":66.1,"n":5,"o":66.1,"t":"2026-10-01T20:00:00Z","v":637,"vw":66.1},{"c":66.99,"h":66.99,"l":66.99,"n":8,"o":66.99,"t":"2026-10-02T08:30:00Z","v":221,"vw":66.99},{"c":67.5,"h":68.15,"l":66.56,"n":207,"o":68.15,"t":"2026-10-02T09:00:00Z","v":21396,"vw":66.822305},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-10-02T10:00:00Z","v":100,"vw":67.3},{"c":66.81,"h":67.4,"l":66.8,"n":199,"o":67.4,"t":"2026-10-02T11:45:00Z","v":19221,"vw":67.13314},{"c":67.1,"h":67.2503,"l":66.8,"n":33,"o":67.2503,"t":"2026-10-02T12:15:00Z","v":1890,"vw":66.990358},{"c":68,"h":68,"l":67.71,"n":43,"o":67.71,"t":"2026-10-02T12:30:00Z","v":6505,"vw":67.731478},{"c":68.15,"h":68.15,"l":67.79,"n":19,"o":67.79,"t":"2026-10-02T12:45:00Z","v":7484,"vw":67.820883},{"c":67.79,"h":68.2,"l":66.68,"n":119,"o":66.68,"t":"2026-10-02T13:00:00Z","v":31997,"vw":67.611103},{"c":69.07,"h":69.22,"l":67.74,"n":384,"o":67.99,"t":"2026-10-02T13:30:00Z","v":37833,"vw":68.491435},{"c":68.67,"h":69.145,"l":68.48,"n":137,"o":69.04,"t":"2026-10-02T13:45:00Z","v":11754,"vw":68.724419},{"c":68.87,"h":68.93,"l":68.23,"n":32,"o":68.31,"t":"2026-10-02T14:00:00Z","v":2083,"vw":68.674407},{"c":68.715,"h":68.73,"l":68.52,"n":82,"o":68.56,"t":"2026-10-02T14:15:00Z","v":5513,"vw":68.599343},{"c":68.6155,"h":68.64,"l":68.15,"n":19,"o":68.36,"t":"2026-10-02T14:30:00Z","v":1469,"vw":68.40382},{"c":67.75,"h":68.415,"l":67.58,"n":9,"o":68.415,"t":"2026-10-02T14:45:00Z","v":722,"vw":67.763571},{"c":67.215,"h":67.64,"l":67.09,"n":63,"o":67.59,"t":"2026-10-02T15:00:00Z","v":6220,"vw":67.286556},{"c":66.8441,"h":67.35,"l":66.8441,"n":7,"o":67.35,"t":"2026-10-02T15:15:00Z","v":429,"vw":67.111133},{"c":66.39,"h":66.84,"l":66.39,"n":28,"o":66.84,"t":"2026-10-02T15:30:00Z","v":2512,"vw":66.579609},{"c":66.02,"h":66.35,"l":65.98,"n":18,"o":66.35,"t":"2026-10-02T15:45:00Z","v":898,"vw":66.138571},{"c":66.36,"h":66.4787,"l":66.31,"n":16,"o":66.31,"t":"2026-10-02T16:00:00Z","v":1162,"vw":66.369091},{"c":66.23,"h":66.39,"l":66.23,"n":51,"o":66.29,"t":"2026-10-02T16:15:00Z","v":4377,"vw":66.313044},{"c":66,"h":66.2,"l":66,"n":9,"o":66.2,"t":"2026-10-02T16:45:00Z","v":774,"vw":66.05906},{"c":66.04,"h":66.04,"l":66.04,"n":23,"o":66.04,"t":"2026-10-02T17:00:00Z","v":2020,"vw":66.04},{"c":65.7,"h":65.88,"l":65.69,"n":54,"o":65.78,"t":"2026-10-02T17:15:00Z","v":3772,"vw":65.774973},{"c":65.76,"h":65.96,"l":65.73,"n":128,"o":65.73,"t":"2026-10-02T17:30:00Z","v":5067,"vw":65.895329},{"c":66.06,"h":66.06,"l":65.9,"n":30,"o":65.9,"t":"2026-10-02T17:45:00Z","v":826,"vw":65.9975},{"c":66,"h":66,"l":65.95,"n":7,"o":65.98,"t":"2026-10-02T18:00:00Z","v":692,"vw":65.976667},{"c":65.78,"h":66.04,"l":65.78,"n":13,"o":66.015,"t":"2026-10-02T18:15:00Z","v":1088,"vw":65.906757},{"c":65.55,"h":65.75,"l":65.55,"n":9,"o":65.74,"t":"2026-10-02T18:30:00Z","v":565,"vw":65.700657},{"c":65.62,"h":65.62,"l":65.57,"n":6,"o":65.58,"t":"2026-10-02T18:45:00Z","v":447,"vw":65.595882},{"c":65.64,"h":65.64,"l":65.64,"n":1,"o":65.64,"t":"2026-10-02T19:00:00Z","v":120,"vw":65.64},{"c":65.7,"h":65.7,"l":65.53,"n":9,"o":65.53,"t":"2026-10-02T19:15:00Z","v":658,"vw":65.640577},{"c":66.02,"h":66.175,"l":65.8532,"n":20,"o":65.8532,"t":"2026-10-02T19:30:00Z","v":1356,"vw":66.008239},{"c":66.1,"h":66.18,"l":66.05,"n":27,"o":66.08,"t":"2026-10-02T19:45:00Z","v":1925,"vw":66.10127},{"c":66.6,"h":66.6,"l":66.09,"n":131,"o":66.09,"t":"2026-10-02T20:00:00Z","v":35779,"vw":66.40059},{"c":66.3,"h":66.5,"l":66.1,"n":111,"o":66.26,"t":"2026-10-02T21:15:00Z","v":19593,"vw":66.18708},{"c":66.2,"h":66.3,"l":66.14,"n":121,"o":66.14,"t":"2026-10-02T22:15:00Z","v":10987,"vw":66.172144},{"c":66.2,"h":66.4,"l":66.19,"n":66,"o":66.19,"t":"2026-10-02T22:30:00Z","v":2403,"vw":66.226471},{"c":66.2,"h":66.3,"l":66.09,"n":71,"o":66.09,"t":"2026-10-02T23:15:00Z","v":4818,"vw":66.102211},{"c":67.09,"h":67.09,"l":66.88,"n":51,"o":66.88,"t":"2026-10-05T08:00:00Z","v":6721,"vw":66.993907},{"c":66.9,"h":70,"l":66.9,"n":59,"o":69.995,"t":"2026-10-05T08:30:00Z","v":11253,"vw":67.370269},{"c":66.52,"h":66.52,"l":66.52,"n":1,"o":66.52,"t":"2026-10-05T11:00:00Z","v":100,"vw":66.52},{"c":66.5,"h":66.96,"l":66.495,"n":28,"o":66.76,"t":"2026-10-05T11:15:00Z","v":12491,"vw":66.712609},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-05T11:30:00Z","v":1243,"vw":66.5},{"c":65.615,"h":66.95,"l":65.36,"n":129,"o":66.95,"t":"2026-10-05T13:30:00Z","v":10544,"vw":66.181439},{"c":65.6,"h":65.94,"l":65.21,"n":65,"o":65.55,"t":"2026-10-05T13:45:00Z","v":5466,"vw":65.673748},{"c":66.18,"h":66.245,"l":65.41,"n":50,"o":65.42,"t":"2026-10-05T14:00:00Z","v":5392,"vw":66.130423},{"c":66.13,"h":66.13,"l":66.13,"n":2,"o":66.13,"t":"2026-10-05T14:15:00Z","v":101,"vw":66.13},{"c":65.34,"h":65.74,"l":65.325,"n":50,"o":65.73,"t":"2026-10-05T14:30:00Z","v":6356,"vw":65.465616},{"c":65.65,"h":65.675,"l":65.65,"n":7,"o":65.675,"t":"2026-10-05T14:45:00Z","v":415,"vw":65.66125},{"c":65.79,"h":65.93,"l":65.79,"n":37,"o":65.89,"t":"2026-10-05T15:00:00Z","v":3673,"vw":65.869458},{"c":65.57,"h":65.7,"l":65.57,"n":5,"o":65.7,"t":"2026-10-05T15:15:00Z","v":1468,"vw":65.642784},{"c":65.8049,"h":65.8049,"l":65.67,"n":4,"o":65.67,"t":"2026-10-05T15:45:00Z","v":301,"vw":65.7483},{"c":65.835,"h":65.835,"l":65.835,"n":2,"o":65.835,"t":"2026-10-05T16:00:00Z","v":102,"vw":65.835},{"c":65.3475,"h":65.375,"l":65.29,"n":22,"o":65.365,"t":"2026-10-05T16:30:00Z","v":2872,"vw":65.320513},{"c":65.41,"h":65.41,"l":65.315,"n":4,"o":65.315,"t":"2026-10-05T16:45:00Z","v":732,"vw":65.394167},{"c":65.17,"h":65.17,"l":65.1454,"n":5,"o":65.1454,"t":"2026-10-05T17:00:00Z","v":644,"vw":65.150885},{"c":65.24,"h":65.24,"l":65.23,"n":3,"o":65.23,"t":"2026-10-05T17:30:00Z","v":400,"vw":65.2375},{"c":65.47,"h":65.54,"l":65.41,"n":21,"o":65.41,"t":"2026-10-05T17:45:00Z","v":524,"vw":65.48},{"c":65.39,"h":65.39,"l":65.39,"n":1,"o":65.39,"t":"2026-10-05T18:15:00Z","v":100,"vw":65.39},{"c":65.435,"h":65.435,"l":65.435,"n":1,"o":65.435,"t":"2026-10-05T18:30:00Z","v":100,"vw":65.435},{"c":65.75,"h":65.75,"l":65.43,"n":5,"o":65.43,"t":"2026-10-05T18:45:00Z","v":686,"vw":65.699124},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-10-05T19:00:00Z","v":100,"vw":65.81},{"c":66.11,"h":66.25,"l":66.035,"n":10,"o":66.19,"t":"2026-10-05T19:15:00Z","v":908,"vw":66.153333},{"c":66.11,"h":66.11,"l":65.78,"n":35,"o":65.85,"t":"2026-10-05T19:30:00Z","v":3990,"vw":65.859086},{"c":65.875,"h":66.08,"l":65.81,"n":38,"o":66.051,"t":"2026-10-05T19:45:00Z","v":3239,"vw":65.916415},{"c":65.87,"h":65.87,"l":65.87,"n":5,"o":65.87,"t":"2026-10-05T20:00:00Z","v":476,"vw":65.87},{"c":65.92,"h":65.92,"l":65.92,"n":16,"o":65.92,"t":"2026-10-05T20:30:00Z","v":2095,"vw":65.92},{"c":66.1,"h":66.49,"l":66,"n":54,"o":66,"t":"2026-10-05T20:45:00Z","v":2094,"vw":66.087441},{"c":66.12,"h":66.12,"l":66.12,"n":3,"o":66.12,"t":"2026-10-05T21:30:00Z","v":1993,"vw":66.12},{"c":66.39,"h":66.39,"l":66.39,"n":2,"o":66.39,"t":"2026-10-05T23:15:00Z","v":190,"vw":66.39},{"c":66.8,"h":66.8,"l":66.8,"n":12,"o":66.8,"t":"2026-10-06T08:45:00Z","v":313,"vw":66.8},{"c":66.8,"h":67.5,"l":66.5,"n":45,"o":67.5,"t":"2026-10-06T09:45:00Z","v":1413,"vw":66.870134},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-10-06T12:00:00Z","v":100,"vw":66.44},{"c":66.39,"h":66.95,"l":66.26,"n":250,"o":66.34,"t":"2026-10-06T13:30:00Z","v":20296,"vw":66.589705},{"c":66.5,"h":66.78,"l":66.33,"n":67,"o":66.33,"t":"2026-10-06T13:45:00Z","v":5440,"vw":66.612285},{"c":66.62,"h":66.72,"l":66.55,"n":49,"o":66.7,"t":"2026-10-06T14:00:00Z","v":4346,"vw":66.657296},{"c":66.3,"h":66.71,"l":66.3,"n":23,"o":66.71,"t":"2026-10-06T14:15:00Z","v":2088,"vw":66.386375},{"c":66.165,"h":66.165,"l":66.075,"n":12,"o":66.075,"t":"2026-10-06T14:30:00Z","v":801,"vw":66.124444},{"c":66.385,"h":66.385,"l":66.03,"n":75,"o":66.03,"t":"2026-10-06T14:45:00Z","v":7890,"vw":66.117755},{"c":66.555,"h":66.66,"l":66.5,"n":20,"o":66.57,"t":"2026-10-06T15:00:00Z","v":1346,"vw":66.546731},{"c":66.51,"h":66.51,"l":66.51,"n":2,"o":66.51,"t":"2026-10-06T15:15:00Z","v":231,"vw":66.51},{"c":66.35,"h":66.4,"l":66.35,"n":5,"o":66.4,"t":"2026-10-06T15:30:00Z","v":601,"vw":66.372071},{"c":66.075,"h":66.21,"l":66.075,"n":10,"o":66.21,"t":"2026-10-06T15:45:00Z","v":855,"vw":66.162963},{"c":66,"h":66,"l":65.93,"n":5,"o":65.98,"t":"2026-10-06T16:00:00Z","v":605,"vw":65.975714},{"c":65.65,"h":65.83,"l":65.65,"n":15,"o":65.83,"t":"2026-10-06T16:15:00Z","v":2233,"vw":65.719352},{"c":65.68,"h":65.68,"l":65.68,"n":2,"o":65.68,"t":"2026-10-06T16:30:00Z","v":200,"vw":65.68},{"c":65.7,"h":65.8,"l":65.7,"n":8,"o":65.8,"t":"2026-10-06T16:45:00Z","v":1211,"vw":65.709712},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-10-06T17:00:00Z","v":100,"vw":65.6},{"c":65.725,"h":65.725,"l":65.38,"n":33,"o":65.57,"t":"2026-10-06T17:15:00Z","v":5194,"vw":65.469391},{"c":65.83,"h":65.83,"l":65.81,"n":6,"o":65.81,"t":"2026-10-06T17:30:00Z","v":476,"vw":65.816667},{"c":65.88,"h":65.89,"l":65.84,"n":16,"o":65.84,"t":"2026-10-06T17:45:00Z","v":585,"vw":65.868},{"c":65.83,"h":65.99,"l":65.83,"n":5,"o":65.99,"t":"2026-10-06T18:00:00Z","v":403,"vw":65.923567},{"c":65.57,"h":65.7191,"l":65.57,"n":8,"o":65.7191,"t":"2026-10-06T18:15:00Z","v":4135,"vw":65.705874},{"c":65.57,"h":65.68,"l":65.57,"n":6,"o":65.68,"t":"2026-10-06T18:30:00Z","v":483,"vw":65.628956},{"c":65.52,"h":65.58,"l":65.52,"n":4,"o":65.58,"t":"2026-10-06T18:45:00Z","v":1512,"vw":65.576},{"c":65.26,"h":65.43,"l":65.26,"n":2,"o":65.43,"t":"2026-10-06T19:00:00Z","v":340,"vw":65.31},{"c":65.27,"h":65.27,"l":65.16,"n":4,"o":65.16,"t":"2026-10-06T19:15:00Z","v":407,"vw":65.2125},{"c":65.33,"h":65.33,"l":65.25,"n":2,"o":65.25,"t":"2026-10-06T19:30:00Z","v":200,"vw":65.29},{"c":65.315,"h":65.34,"l":65.2464,"n":10,"o":65.2464,"t":"2026-10-06T19:45:00Z","v":665,"vw":65.301204},{"c":65.41,"h":65.41,"l":65.41,"n":5,"o":65.41,"t":"2026-10-06T20:00:00Z","v":230,"vw":65.41},{"c":65.56,"h":66,"l":65.56,"n":55,"o":65.59,"t":"2026-10-06T20:30:00Z","v":7872,"vw":65.681207},{"c":65.69,"h":65.69,"l":65.69,"n":17,"o":65.69,"t":"2026-10-06T22:45:00Z","v":2515,"vw":65.69},{"c":64.81,"h":65.41,"l":63.3,"n":84,"o":65.41,"t":"2026-10-07T10:00:00Z","v":3915,"vw":64.656821},{"c":64.72,"h":64.72,"l":64.72,"n":15,"o":64.72,"t":"2026-10-07T10:30:00Z","v":696,"vw":64.72},{"c":64.5,"h":64.5,"l":64.5,"n":7,"o":64.5,"t":"2026-10-07T11:15:00Z","v":159,"vw":64.5},{"c":65,"h":65,"l":64.42,"n":19,"o":64.42,"t":"2026-10-07T11:30:00Z","v":3305,"vw":64.452263},{"c":64.27,"h":64.27,"l":64.27,"n":9,"o":64.27,"t":"2026-10-07T12:45:00Z","v":2993,"vw":64.27},{"c":63.13,"h":63.66,"l":62.57,"n":193,"o":63.29,"t":"2026-10-07T13:30:00Z","v":10827,"vw":63.107501},{"c":63.05,"h":63.26,"l":62.94,"n":40,"o":63.26,"t":"2026-10-07T13:45:00Z","v":2636,"vw":63.137204},{"c":62.96,"h":63.05,"l":62.92,"n":24,"o":62.99,"t":"2026-10-07T14:00:00Z","v":2021,"vw":62.982497},{"c":62.82,"h":62.94,"l":62.82,"n":29,"o":62.92,"t":"2026-10-07T14:15:00Z","v":2269,"vw":62.884},{"c":62.48,"h":62.77,"l":62.48,"n":10,"o":62.73,"t":"2026-10-07T14:30:00Z","v":878,"vw":62.638947},{"c":62.54,"h":62.59,"l":62.54,"n":6,"o":62.59,"t":"2026-10-07T14:45:00Z","v":510,"vw":62.58},{"c":62.07,"h":62.31,"l":61.88,"n":23,"o":62.31,"t":"2026-10-07T15:00:00Z","v":1907,"vw":62.145821},{"c":62.29,"h":62.29,"l":62.29,"n":4,"o":62.29,"t":"2026-10-07T15:15:00Z","v":270,"vw":62.29},{"c":62.265,"h":62.32,"l":62.02,"n":12,"o":62.02,"t":"2026-10-07T15:30:00Z","v":1121,"vw":62.238},{"c":62.34,"h":62.34,"l":62.23,"n":3,"o":62.23,"t":"2026-10-07T15:45:00Z","v":215,"vw":62.285},{"c":62.24,"h":62.37,"l":62.24,"n":28,"o":62.35,"t":"2026-10-07T16:00:00Z","v":3525,"vw":62.298183},{"c":62.35,"h":62.35,"l":62.19,"n":9,"o":62.245,"t":"2026-10-07T16:15:00Z","v":974,"vw":62.28358},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-07T16:30:00Z","v":200,"vw":62.4},{"c":62,"h":62.35,"l":62,"n":19,"o":62.35,"t":"2026-10-07T16:45:00Z","v":1941,"vw":62.198123},{"c":62.3,"h":62.33,"l":62.11,"n":17,"o":62.17,"t":"2026-10-07T17:00:00Z","v":1153,"vw":62.219425},{"c":62.29,"h":62.29,"l":62.27,"n":4,"o":62.29,"t":"2026-10-07T17:15:00Z","v":400,"vw":62.285},{"c":62.12,"h":62.26,"l":62.12,"n":10,"o":62.26,"t":"2026-10-07T17:30:00Z","v":810,"vw":62.147308},{"c":62.13,"h":62.22,"l":62.13,"n":4,"o":62.2,"t":"2026-10-07T17:45:00Z","v":500,"vw":62.178},{"c":62.37,"h":62.41,"l":62.125,"n":10,"o":62.125,"t":"2026-10-07T18:00:00Z","v":1107,"vw":62.219786},{"c":62.44,"h":62.44,"l":62.44,"n":2,"o":62.44,"t":"2026-10-07T18:15:00Z","v":200,"vw":62.44},{"c":62.22,"h":62.23,"l":62.17,"n":3,"o":62.23,"t":"2026-10-07T18:30:00Z","v":400,"vw":62.21},{"c":62.4153,"h":62.48,"l":62.41,"n":11,"o":62.41,"t":"2026-10-07T18:45:00Z","v":875,"vw":62.437901},{"c":62.35,"h":62.52,"l":62.35,"n":5,"o":62.51,"t":"2026-10-07T19:00:00Z","v":500,"vw":62.452},{"c":62.45,"h":62.45,"l":62.38,"n":6,"o":62.42,"t":"2026-10-07T19:15:00Z","v":403,"vw":62.41625},{"c":62.33,"h":62.4,"l":62.285,"n":52,"o":62.4,"t":"2026-10-07T19:30:00Z","v":5897,"vw":62.320194},{"c":62.52,"h":62.545,"l":62.28,"n":94,"o":62.4,"t":"2026-10-07T19:45:00Z","v":10193,"vw":62.357512},{"c":62.52,"h":62.52,"l":62.52,"n":6,"o":62.52,"t":"2026-10-07T20:00:00Z","v":219,"vw":62.52},{"c":63.1,"h":63.1,"l":62.52,"n":39,"o":62.52,"t":"2026-10-07T21:30:00Z","v":7701,"vw":62.599988},{"c":62.66,"h":62.66,"l":62.66,"n":16,"o":62.66,"t":"2026-10-07T23:00:00Z","v":5985,"vw":62.66},{"c":62.47,"h":62.47,"l":62.47,"n":8,"o":62.47,"t":"2026-10-07T23:45:00Z","v":116,"vw":62.47},{"c":62.5,"h":62.8,"l":62.37,"n":47,"o":62.37,"t":"2026-10-08T09:45:00Z","v":12806,"vw":62.445759},{"c":62.4,"h":62.47,"l":62.4,"n":35,"o":62.47,"t":"2026-10-08T10:00:00Z","v":4217,"vw":62.467371},{"c":62.01,"h":62.2,"l":62.01,"n":12,"o":62.2,"t":"2026-10-08T10:15:00Z","v":310,"vw":62.073123},{"c":62,"h":62,"l":62,"n":4,"o":62,"t":"2026-10-08T10:30:00Z","v":103,"vw":62},{"c":61.29,"h":62.17,"l":61.02,"n":116,"o":61.81,"t":"2026-10-08T11:00:00Z","v":5825,"vw":61.935103},{"c":62,"h":62,"l":61.69,"n":125,"o":61.72,"t":"2026-10-08T11:45:00Z","v":10730,"vw":61.803767},{"c":61.89,"h":61.89,"l":61.89,"n":1,"o":61.89,"t":"2026-10-08T12:00:00Z","v":744,"vw":61.89},{"c":62.07,"h":62.1,"l":61.79,"n":37,"o":61.79,"t":"2026-10-08T12:15:00Z","v":3919,"vw":61.844418},{"c":61.87,"h":61.87,"l":61.87,"n":2,"o":61.87,"t":"2026-10-08T12:30:00Z","v":991,"vw":61.87},{"c":60.65,"h":61.72,"l":60.44,"n":162,"o":61.57,"t":"2026-10-08T13:30:00Z","v":13267,"vw":61.300216},{"c":60.38,"h":60.81,"l":60.3705,"n":85,"o":60.66,"t":"2026-10-08T13:45:00Z","v":9242,"vw":60.573506},{"c":60.64,"h":60.95,"l":60.43,"n":104,"o":60.47,"t":"2026-10-08T14:00:00Z","v":10784,"vw":60.636093},{"c":61.03,"h":61.03,"l":60.78,"n":117,"o":60.78,"t":"2026-10-08T14:15:00Z","v":14183,"vw":60.89748},{"c":60.62,"h":60.98,"l":60.58,"n":45,"o":60.98,"t":"2026-10-08T14:30:00Z","v":4518,"vw":60.865241},{"c":60.82,"h":60.82,"l":60.67,"n":10,"o":60.67,"t":"2026-10-08T14:45:00Z","v":1017,"vw":60.798889},{"c":60.26,"h":60.33,"l":60.26,"n":10,"o":60.33,"t":"2026-10-08T15:00:00Z","v":445,"vw":60.29},{"c":60,"h":60.31,"l":59.91,"n":47,"o":60.31,"t":"2026-10-08T15:15:00Z","v":3030,"vw":60.015021},{"c":59.94,"h":59.94,"l":59.71,"n":22,"o":59.8,"t":"2026-10-08T15:30:00Z","v":1272,"vw":59.779083},{"c":59.78,"h":59.99,"l":59.77,"n":3,"o":59.99,"t":"2026-10-08T15:45:00Z","v":300,"vw":59.846667},{"c":59.88,"h":59.88,"l":59.76,"n":3,"o":59.76,"t":"2026-10-08T16:00:00Z","v":300,"vw":59.8},{"c":59.985,"h":60.12,"l":59.79,"n":58,"o":59.8,"t":"2026-10-08T16:15:00Z","v":5213,"vw":59.956872},{"c":59.62,"h":59.8,"l":59.62,"n":28,"o":59.8,"t":"2026-10-08T16:30:00Z","v":4366,"vw":59.750187},{"c":59.15,"h":59.55,"l":59.08,"n":118,"o":59.55,"t":"2026-10-08T16:45:00Z","v":9775,"vw":59.210121},{"c":59.44,"h":59.45,"l":58.9,"n":127,"o":59.155,"t":"2026-10-08T17:00:00Z","v":13062,"vw":59.211013},{"c":59.03,"h":59.43,"l":58.81,"n":154,"o":59.41,"t":"2026-10-08T17:15:00Z","v":14804,"vw":59.318143},{"c":59.29,"h":59.29,"l":59.16,"n":12,"o":59.25,"t":"2026-10-08T17:30:00Z","v":1460,"vw":59.227984},{"c":59.01,"h":59.01,"l":59.01,"n":2,"o":59.01,"t":"2026-10-08T17:45:00Z","v":103,"vw":59.01},{"c":59.1427,"h":59.1427,"l":59.05,"n":4,"o":59.05,"t":"2026-10-08T18:00:00Z","v":400,"vw":59.105675},{"c":59.68,"h":59.7,"l":59.37,"n":19,"o":59.42,"t":"2026-10-08T18:15:00Z","v":1965,"vw":59.610526},{"c":59.5675,"h":59.6445,"l":59.5675,"n":10,"o":59.6445,"t":"2026-10-08T18:30:00Z","v":866,"vw":59.582933},{"c":59.66,"h":59.7,"l":59.6251,"n":11,"o":59.67,"t":"2026-10-08T18:45:00Z","v":1185,"vw":59.668975},{"c":59.67,"h":59.67,"l":59.65,"n":5,"o":59.65,"t":"2026-10-08T19:00:00Z","v":466,"vw":59.665556},{"c":60.12,"h":60.12,"l":59.66,"n":9,"o":59.66,"t":"2026-10-08T19:15:00Z","v":422,"vw":59.8},{"c":59.9,"h":59.99,"l":59.88,"n":66,"o":59.9,"t":"2026-10-08T19:30:00Z","v":8308,"vw":59.94707},{"c":59.92,"h":60.1225,"l":59.895,"n":36,"o":59.93,"t":"2026-10-08T19:45:00Z","v":2986,"vw":60.009316},{"c":59.92,"h":60.5,"l":59.92,"n":54,"o":59.92,"t":"2026-10-08T20:00:00Z","v":10535,"vw":59.982461},{"c":59.93,"h":59.93,"l":59.93,"n":1,"o":59.93,"t":"2026-10-08T22:30:00Z","v":224,"vw":59.93},{"c":60.38,"h":60.6,"l":59.97,"n":305,"o":59.97,"t":"2026-10-08T23:15:00Z","v":18140,"vw":60.25405},{"c":60.15,"h":60.15,"l":60.15,"n":18,"o":60.15,"t":"2026-10-08T23:30:00Z","v":360,"vw":60.15},{"c":60.84,"h":61.12,"l":60.4,"n":142,"o":61.12,"t":"2026-10-09T10:45:00Z","v":18000,"vw":60.780684},{"c":62,"h":62,"l":62,"n":13,"o":62,"t":"2026-10-09T11:00:00Z","v":262,"vw":62},{"c":60.7,"h":60.7,"l":60.7,"n":15,"o":60.7,"t":"2026-10-09T11:30:00Z","v":496,"vw":60.7},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-09T12:00:00Z","v":100,"vw":61.01},{"c":61.11,"h":61.11,"l":61.11,"n":2,"o":61.11,"t":"2026-10-09T13:15:00Z","v":243,"vw":61.11},{"c":59.65,"h":61.27,"l":59.51,"n":113,"o":61.27,"t":"2026-10-09T13:30:00Z","v":9087,"vw":60.311491},{"c":59.83,"h":59.855,"l":59.73,"n":20,"o":59.77,"t":"2026-10-09T13:45:00Z","v":2319,"vw":59.832},{"c":60.26,"h":60.26,"l":59.725,"n":78,"o":59.86,"t":"2026-10-09T14:00:00Z","v":6517,"vw":59.853637},{"c":60.45,"h":60.45,"l":60.22,"n":4,"o":60.22,"t":"2026-10-09T14:15:00Z","v":369,"vw":60.283361},{"c":60.11,"h":60.5,"l":60.11,"n":84,"o":60.48,"t":"2026-10-09T14:30:00Z","v":9849,"vw":60.26915},{"c":60.245,"h":60.39,"l":60.245,"n":6,"o":60.36,"t":"2026-10-09T14:45:00Z","v":402,"vw":60.33875},{"c":60.1201,"h":60.26,"l":60.1201,"n":7,"o":60.26,"t":"2026-10-09T15:00:00Z","v":1187,"vw":60.228972},{"c":60.1,"h":60.28,"l":60.0988,"n":13,"o":60.0988,"t":"2026-10-09T15:15:00Z","v":2097,"vw":60.145116},{"c":60.36,"h":60.36,"l":60.3,"n":2,"o":60.3,"t":"2026-10-09T15:30:00Z","v":300,"vw":60.34},{"c":60.12,"h":60.27,"l":60.12,"n":17,"o":60.25,"t":"2026-10-09T15:45:00Z","v":1709,"vw":60.233778},{"c":60.18,"h":60.18,"l":60.155,"n":10,"o":60.18,"t":"2026-10-09T16:00:00Z","v":3790,"vw":60.157339},{"c":60.23,"h":60.23,"l":60.22,"n":3,"o":60.22,"t":"2026-10-09T16:15:00Z","v":400,"vw":60.225},{"c":60.115,"h":60.15,"l":60.115,"n":3,"o":60.15,"t":"2026-10-09T16:45:00Z","v":300,"vw":60.126667},{"c":59.95,"h":60.16,"l":59.95,"n":11,"o":60.095,"t":"2026-10-09T17:00:00Z","v":1476,"vw":60.059196},{"c":59.94,"h":60.01,"l":59.85,"n":48,"o":59.96,"t":"2026-10-09T17:15:00Z","v":4487,"vw":59.882977},{"c":59.98,"h":60.03,"l":59.9,"n":12,"o":59.9,"t":"2026-10-09T17:30:00Z","v":1167,"vw":59.985686},{"c":60.13,"h":60.13,"l":59.971,"n":9,"o":60.07,"t":"2026-10-09T17:45:00Z","v":554,"vw":60.08597},{"c":60.045,"h":60.065,"l":60.045,"n":3,"o":60.065,"t":"2026-10-09T18:00:00Z","v":350,"vw":60.052857},{"c":59.87,"h":59.96,"l":59.86,"n":8,"o":59.96,"t":"2026-10-09T18:15:00Z","v":750,"vw":59.916923},{"c":59.88,"h":60.03,"l":59.88,"n":13,"o":59.915,"t":"2026-10-09T18:45:00Z","v":905,"vw":59.959059},{"c":59.97,"h":59.97,"l":59.97,"n":2,"o":59.97,"t":"2026-10-09T19:00:00Z","v":200,"vw":59.97},{"c":60.03,"h":60.03,"l":60.02,"n":3,"o":60.02,"t":"2026-10-09T19:15:00Z","v":211,"vw":60.025},{"c":60.01,"h":60.01,"l":59.99,"n":4,"o":59.99,"t":"2026-10-09T19:30:00Z","v":840,"vw":60.005959},{"c":60.145,"h":60.18,"l":60.06,"n":18,"o":60.12,"t":"2026-10-09T19:45:00Z","v":1538,"vw":60.127275},{"c":60.15,"h":60.15,"l":60.15,"n":3,"o":60.15,"t":"2026-10-09T20:00:00Z","v":141,"vw":60.15},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-09T21:00:00Z","v":100,"vw":60},{"c":60.39,"h":60.48,"l":60.38,"n":23,"o":60.38,"t":"2026-10-09T21:45:00Z","v":8181,"vw":60.386175},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-10-12T12:30:00Z","v":366,"vw":60.5},{"c":59.67,"h":59.67,"l":59.67,"n":4,"o":59.67,"t":"2026-10-12T13:15:00Z","v":194,"vw":59.67},{"c":60.39,"h":60.4,"l":59.43,"n":56,"o":59.8,"t":"2026-10-12T13:30:00Z","v":4826,"vw":59.898909},{"c":59.81,"h":60.23,"l":59.81,"n":4,"o":60.23,"t":"2026-10-12T13:45:00Z","v":400,"vw":60.04},{"c":60.06,"h":60.18,"l":59.82,"n":39,"o":59.92,"t":"2026-10-12T14:00:00Z","v":3705,"vw":60.044607},{"c":59.82,"h":60.09,"l":59.76,"n":31,"o":60.09,"t":"2026-10-12T14:15:00Z","v":2678,"vw":59.827379},{"c":59.49,"h":59.75,"l":59.44,"n":64,"o":59.75,"t":"2026-10-12T14:30:00Z","v":6458,"vw":59.574761},{"c":59.47,"h":59.47,"l":59.37,"n":16,"o":59.37,"t":"2026-10-12T14:45:00Z","v":2141,"vw":59.415833},{"c":59.515,"h":59.515,"l":59.32,"n":25,"o":59.32,"t":"2026-10-12T15:00:00Z","v":12169,"vw":59.36786},{"c":59.43,"h":59.45,"l":59.35,"n":36,"o":59.37,"t":"2026-10-12T15:15:00Z","v":5969,"vw":59.391964},{"c":59.44,"h":59.47,"l":59.37,"n":5,"o":59.37,"t":"2026-10-12T15:30:00Z","v":302,"vw":59.426667},{"c":59.44,"h":59.46,"l":59.39,"n":9,"o":59.39,"t":"2026-10-12T15:45:00Z","v":741,"vw":59.443571},{"c":59.51,"h":59.57,"l":59.46,"n":102,"o":59.46,"t":"2026-10-12T16:00:00Z","v":10249,"vw":59.503711},{"c":59.375,"h":59.47,"l":59.35,"n":22,"o":59.37,"t":"2026-10-12T16:15:00Z","v":2252,"vw":59.421169},{"c":59.23,"h":59.23,"l":59.23,"n":6,"o":59.23,"t":"2026-10-12T16:45:00Z","v":249,"vw":59.23},{"c":59.32,"h":59.32,"l":59.195,"n":6,"o":59.195,"t":"2026-10-12T17:00:00Z","v":283,"vw":59.2575},{"c":59.25,"h":59.25,"l":59.16,"n":9,"o":59.16,"t":"2026-10-12T17:30:00Z","v":1419,"vw":59.197535},{"c":59.1591,"h":59.1591,"l":59.1591,"n":2,"o":59.1591,"t":"2026-10-12T17:45:00Z","v":101,"vw":59.1591},{"c":59.13,"h":59.2,"l":59.13,"n":14,"o":59.15,"t":"2026-10-12T18:00:00Z","v":763,"vw":59.17},{"c":59.185,"h":59.22,"l":59.1,"n":11,"o":59.1,"t":"2026-10-12T18:15:00Z","v":969,"vw":59.159067},{"c":59.05,"h":59.05,"l":59,"n":14,"o":59,"t":"2026-10-12T18:30:00Z","v":515,"vw":59.014085},{"c":58.88,"h":58.99,"l":58.88,"n":22,"o":58.99,"t":"2026-10-12T18:45:00Z","v":1359,"vw":58.914573},{"c":58.985,"h":59.055,"l":58.985,"n":3,"o":59.055,"t":"2026-10-12T19:00:00Z","v":225,"vw":59.02},{"c":59.03,"h":59.03,"l":58.97,"n":18,"o":58.97,"t":"2026-10-12T19:15:00Z","v":4782,"vw":59.000543},{"c":59.1,"h":59.2,"l":59.01,"n":32,"o":59.1,"t":"2026-10-12T19:30:00Z","v":2506,"vw":59.088947},{"c":59.24,"h":59.24,"l":58.99,"n":34,"o":58.99,"t":"2026-10-12T19:45:00Z","v":8876,"vw":59.135686},{"c":59.47,"h":60,"l":59.13,"n":57,"o":59.13,"t":"2026-10-12T20:00:00Z","v":3631,"vw":59.529341},{"c":59.36,"h":59.36,"l":59.2,"n":2,"o":59.2,"t":"2026-10-12T20:45:00Z","v":200,"vw":59.28},{"c":59.9,"h":59.9,"l":59.33,"n":96,"o":59.33,"t":"2026-10-12T23:00:00Z","v":3689,"vw":59.419812},{"c":59.53,"h":59.53,"l":59.41,"n":55,"o":59.41,"t":"2026-10-12T23:45:00Z","v":1756,"vw":59.424134},{"c":59.13,"h":59.5,"l":58.92,"n":147,"o":59.27,"t":"2026-10-13T09:45:00Z","v":6789,"vw":59.205998},{"c":59.31,"h":59.31,"l":59.15,"n":8,"o":59.15,"t":"2026-10-13T10:00:00Z","v":568,"vw":59.208182},{"c":59,"h":59.13,"l":59,"n":7,"o":59.01,"t":"2026-10-13T10:30:00Z","v":410,"vw":59.046667},{"c":59.15,"h":59.15,"l":59.15,"n":4,"o":59.15,"t":"2026-10-13T11:00:00Z","v":1495,"vw":59.15},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-13T13:15:00Z","v":202,"vw":58.8},{"c":57.9,"h":58.12,"l":57.5,"n":71,"o":58.12,"t":"2026-10-13T13:30:00Z","v":4252,"vw":58.04},{"c":57.62,"h":58.046,"l":57.58,"n":189,"o":58.046,"t":"2026-10-13T13:45:00Z","v":22469,"vw":57.741605},{"c":58.44,"h":58.515,"l":57.795,"n":124,"o":57.795,"t":"2026-10-13T14:00:00Z","v":13260,"vw":58.076326},{"c":58.41,"h":58.55,"l":58.19,"n":94,"o":58.39,"t":"2026-10-13T14:15:00Z","v":7382,"vw":58.420897},{"c":58.39,"h":58.39,"l":58.13,"n":14,"o":58.14,"t":"2026-10-13T14:30:00Z","v":1841,"vw":58.204815},{"c":58.1525,"h":58.5,"l":58.1525,"n":27,"o":58.44,"t":"2026-10-13T14:45:00Z","v":2504,"vw":58.398502},{"c":58.23,"h":58.23,"l":58,"n":17,"o":58.01,"t":"2026-10-13T15:00:00Z","v":5946,"vw":58.03967},{"c":58.37,"h":58.37,"l":58.015,"n":32,"o":58.19,"t":"2026-10-13T15:15:00Z","v":3085,"vw":58.166035},{"c":58.05,"h":58.25,"l":58.05,"n":44,"o":58.25,"t":"2026-10-13T15:30:00Z","v":4697,"vw":58.1603},{"c":58.18,"h":58.25,"l":57.985,"n":58,"o":57.99,"t":"2026-10-13T15:45:00Z","v":5148,"vw":58.044673},{"c":58.3,"h":58.32,"l":58.125,"n":43,"o":58.23,"t":"2026-10-13T16:00:00Z","v":4095,"vw":58.220948},{"c":58.47,"h":58.53,"l":58.35,"n":20,"o":58.35,"t":"2026-10-13T16:15:00Z","v":1743,"vw":58.453077},{"c":58.7,"h":58.75,"l":58.7,"n":15,"o":58.75,"t":"2026-10-13T16:30:00Z","v":2380,"vw":58.724043},{"c":58.77,"h":58.87,"l":58.77,"n":5,"o":58.87,"t":"2026-10-13T16:45:00Z","v":301,"vw":58.82},{"c":58.6154,"h":58.6154,"l":58.4,"n":13,"o":58.41,"t":"2026-10-13T17:15:00Z","v":1136,"vw":58.524739},{"c":58.3901,"h":58.48,"l":58.3901,"n":6,"o":58.48,"t":"2026-10-13T17:45:00Z","v":367,"vw":58.420067},{"c":58.76,"h":58.76,"l":58.67,"n":9,"o":58.67,"t":"2026-10-13T18:00:00Z","v":533,"vw":58.7},{"c":58.59,"h":58.59,"l":58.59,"n":1,"o":58.59,"t":"2026-10-13T18:15:00Z","v":100,"vw":58.59},{"c":58.5,"h":58.59,"l":58.5,"n":22,"o":58.59,"t":"2026-10-13T18:30:00Z","v":1991,"vw":58.510714},{"c":58.575,"h":58.575,"l":58.54,"n":5,"o":58.54,"t":"2026-10-13T18:45:00Z","v":434,"vw":58.5575},{"c":58.65,"h":58.65,"l":58.65,"n":4,"o":58.65,"t":"2026-10-13T19:00:00Z","v":201,"vw":58.65},{"c":58.63,"h":58.6636,"l":58.59,"n":7,"o":58.59,"t":"2026-10-13T19:15:00Z","v":488,"vw":58.637261},{"c":58.7,"h":58.7,"l":58.62,"n":4,"o":58.62,"t":"2026-10-13T19:30:00Z","v":211,"vw":58.66},{"c":58.46,"h":58.54,"l":58.42,"n":21,"o":58.51,"t":"2026-10-13T19:45:00Z","v":2321,"vw":58.479905},{"c":58.46,"h":58.46,"l":58.46,"n":5,"o":58.46,"t":"2026-10-13T20:00:00Z","v":254,"vw":58.46},{"c":58.72,"h":59,"l":58.52,"n":58,"o":58.52,"t":"2026-10-13T22:15:00Z","v":11709,"vw":58.645678},{"c":57.34,"h":57.37,"l":57.34,"n":2,"o":57.37,"t":"2026-10-14T13:15:00Z","v":200,"vw":57.355},{"c":56.8245,"h":57.1,"l":56.58,"n":272,"o":57.02,"t":"2026-10-14T13:30:00Z","v":27317,"vw":56.930972},{"c":55.8,"h":57.04,"l":55.8,"n":252,"o":56.88,"t":"2026-10-14T13:45:00Z","v":23360,"vw":56.515658},{"c":55.38,"h":55.74,"l":55.3,"n":245,"o":55.71,"t":"2026-10-14T14:00:00Z","v":23489,"vw":55.587091},{"c":55.3,"h":55.43,"l":55.15,"n":67,"o":55.43,"t":"2026-10-14T14:15:00Z","v":6657,"vw":55.293784},{"c":55.3844,"h":55.56,"l":55.31,"n":96,"o":55.42,"t":"2026-10-14T14:30:00Z","v":14653,"vw":55.455508},{"c":55.53,"h":55.9,"l":55.38,"n":123,"o":55.64,"t":"2026-10-14T14:45:00Z","v":14749,"vw":55.63044},{"c":55.04,"h":55.53,"l":54.9909,"n":55,"o":55.53,"t":"2026-10-14T15:00:00Z","v":2932,"vw":55.1086},{"c":55.1,"h":55.24,"l":55.1,"n":14,"o":55.23,"t":"2026-10-14T15:15:00Z","v":1242,"vw":55.216596},{"c":55,"h":55.1,"l":54.99,"n":28,"o":55.1,"t":"2026-10-14T15:30:00Z","v":1544,"vw":55.045061},{"c":54.89,"h":55.06,"l":54.885,"n":14,"o":54.97,"t":"2026-10-14T15:45:00Z","v":1135,"vw":54.9445},{"c":54.525,"h":54.87,"l":54.525,"n":36,"o":54.85,"t":"2026-10-14T16:00:00Z","v":3646,"vw":54.751747},{"c":54.53,"h":54.63,"l":54.46,"n":27,"o":54.545,"t":"2026-10-14T16:15:00Z","v":3150,"vw":54.501182},{"c":54.81,"h":54.85,"l":54.555,"n":38,"o":54.57,"t":"2026-10-14T16:30:00Z","v":2503,"vw":54.674474},{"c":54.6,"h":54.77,"l":54.475,"n":44,"o":54.77,"t":"2026-10-14T16:45:00Z","v":4475,"vw":54.597193},{"c":54.49,"h":54.67,"l":54.42,"n":17,"o":54.545,"t":"2026-10-14T17:00:00Z","v":1370,"vw":54.510744},{"c":54.28,"h":54.5,"l":54.28,"n":29,"o":54.46,"t":"2026-10-14T17:15:00Z","v":2934,"vw":54.403237},{"c":54.16,"h":54.24,"l":54.115,"n":22,"o":54.24,"t":"2026-10-14T17:30:00Z","v":1036,"vw":54.158125},{"c":53.71,"h":54,"l":53.71,"n":45,"o":54,"t":"2026-10-14T17:45:00Z","v":2988,"vw":53.810407},{"c":53.94,"h":53.94,"l":53.65,"n":138,"o":53.72,"t":"2026-10-14T18:00:00Z","v":13450,"vw":53.784703},{"c":53.87,"h":53.92,"l":53.84,"n":17,"o":53.9,"t":"2026-10-14T18:15:00Z","v":1276,"vw":53.884762},{"c":53.67,"h":53.85,"l":53.67,"n":21,"o":53.85,"t":"2026-10-14T18:30:00Z","v":2835,"vw":53.707115},{"c":53.86,"h":53.86,"l":53.68,"n":13,"o":53.68,"t":"2026-10-14T18:45:00Z","v":1257,"vw":53.812058},{"c":53.94,"h":53.94,"l":53.77,"n":74,"o":53.9,"t":"2026-10-14T19:00:00Z","v":6515,"vw":53.853543},{"c":54.03,"h":54.24,"l":53.88,"n":78,"o":53.88,"t":"2026-10-14T19:15:00Z","v":9187,"vw":54.045477},{"c":54,"h":54.09,"l":53.94,"n":10,"o":53.98,"t":"2026-10-14T19:30:00Z","v":625,"vw":53.998613},{"c":54.05,"h":54.0737,"l":53.87,"n":26,"o":53.87,"t":"2026-10-14T19:45:00Z","v":2383,"vw":53.952658},{"c":54.06,"h":54.06,"l":54.05,"n":6,"o":54.05,"t":"2026-10-14T20:00:00Z","v":592,"vw":54.053401},{"c":54.11,"h":54.11,"l":54.11,"n":7,"o":54.11,"t":"2026-10-14T21:00:00Z","v":1997,"vw":54.11},{"c":54.15,"h":54.15,"l":54.15,"n":2,"o":54.15,"t":"2026-10-14T21:15:00Z","v":1993,"vw":54.15},{"c":51.95,"h":52.42,"l":51.27,"n":119,"o":52.42,"t":"2026-10-15T13:30:00Z","v":9869,"vw":51.939444},{"c":51.2,"h":51.89,"l":50.89,"n":479,"o":51.89,"t":"2026-10-15T13:45:00Z","v":40173,"vw":51.29406},{"c":51.84,"h":52.34,"l":51.22,"n":219,"o":51.22,"t":"2026-10-15T14:00:00Z","v":27592,"vw":51.882781},{"c":51.96,"h":52.15,"l":51.655,"n":353,"o":51.87,"t":"2026-10-15T14:15:00Z","v":46586,"vw":51.956194},{"c":52.82,"h":52.95,"l":51.79,"n":274,"o":51.79,"t":"2026-10-15T14:30:00Z","v":32185,"vw":52.244703},{"c":53.21,"h":53.33,"l":52.79,"n":62,"o":52.84,"t":"2026-10-15T14:45:00Z","v":6470,"vw":53.000176},{"c":53.79,"h":53.84,"l":53.08,"n":369,"o":53.18,"t":"2026-10-15T15:00:00Z","v":32347,"vw":53.478601},{"c":53.53,"h":53.99,"l":53.395,"n":236,"o":53.85,"t":"2026-10-15T15:15:00Z","v":16068,"vw":53.826162},{"c":53.62,"h":53.72,"l":53.46,"n":124,"o":53.57,"t":"2026-10-15T15:30:00Z","v":12532,"vw":53.630068},{"c":53.61,"h":53.61,"l":53.39,"n":50,"o":53.49,"t":"2026-10-15T15:45:00Z","v":5266,"vw":53.494687},{"c":53.52,"h":53.68,"l":53.46,"n":113,"o":53.59,"t":"2026-10-15T16:00:00Z","v":12195,"vw":53.574254},{"c":53.18,"h":53.23,"l":53.18,"n":4,"o":53.23,"t":"2026-10-15T16:15:00Z","v":257,"vw":53.205},{"c":53.58,"h":53.58,"l":53.1,"n":148,"o":53.1,"t":"2026-10-15T16:30:00Z","v":8906,"vw":53.42676},{"c":53.62,"h":53.765,"l":53.56,"n":184,"o":53.63,"t":"2026-10-15T16:45:00Z","v":13285,"vw":53.648378},{"c":54.065,"h":54.1,"l":53.6,"n":214,"o":53.63,"t":"2026-10-15T17:00:00Z","v":15700,"vw":53.901518},{"c":54.28,"h":54.29,"l":54.0825,"n":206,"o":54.125,"t":"2026-10-15T17:15:00Z","v":14334,"vw":54.166359},{"c":54.685,"h":54.72,"l":54.2,"n":170,"o":54.21,"t":"2026-10-15T17:30:00Z","v":12040,"vw":54.525309},{"c":54.62,"h":54.72,"l":54.46,"n":178,"o":54.63,"t":"2026-10-15T17:45:00Z","v":9808,"vw":54.607126},{"c":54.26,"h":54.55,"l":54.26,"n":92,"o":54.475,"t":"2026-10-15T18:00:00Z","v":6940,"vw":54.408089},{"c":54.33,"h":54.33,"l":54.33,"n":5,"o":54.33,"t":"2026-10-15T18:15:00Z","v":118,"vw":54.33},{"c":54.88,"h":54.92,"l":54.62,"n":91,"o":54.64,"t":"2026-10-15T18:30:00Z","v":63663,"vw":54.714168},{"c":54.86,"h":54.91,"l":54.74,"n":48,"o":54.91,"t":"2026-10-15T18:45:00Z","v":3602,"vw":54.822576},{"c":55.18,"h":55.19,"l":54.89,"n":170,"o":54.89,"t":"2026-10-15T19:00:00Z","v":14576,"vw":54.981096},{"c":55.31,"h":55.4,"l":55.125,"n":63,"o":55.125,"t":"2026-10-15T19:15:00Z","v":4017,"vw":55.291691},{"c":55.5,"h":55.62,"l":55.245,"n":116,"o":55.29,"t":"2026-10-15T19:30:00Z","v":10881,"vw":55.415154},{"c":55.6,"h":55.73,"l":55.52,"n":335,"o":55.52,"t":"2026-10-15T19:45:00Z","v":25217,"vw":55.630214},{"c":55.54,"h":55.54,"l":55.54,"n":7,"o":55.54,"t":"2026-10-15T20:00:00Z","v":919,"vw":55.54},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-15T21:45:00Z","v":167,"vw":55.4},{"c":54.85,"h":54.88,"l":54.85,"n":4,"o":54.88,"t":"2026-10-16T13:15:00Z","v":261,"vw":54.865},{"c":54.95,"h":54.96,"l":54.13,"n":82,"o":54.83,"t":"2026-10-16T13:30:00Z","v":3830,"vw":54.625852},{"c":54.7007,"h":54.86,"l":54.305,"n":63,"o":54.86,"t":"2026-10-16T13:45:00Z","v":3505,"vw":54.597614},{"c":54.64,"h":54.68,"l":54.275,"n":188,"o":54.505,"t":"2026-10-16T14:00:00Z","v":13944,"vw":54.497176},{"c":54.66,"h":54.77,"l":54.63,"n":81,"o":54.63,"t":"2026-10-16T14:15:00Z","v":5836,"vw":54.675773},{"c":54.58,"h":54.86,"l":54.58,"n":324,"o":54.68,"t":"2026-10-16T14:30:00Z","v":3314,"vw":54.759218},{"c":54,"h":54.28,"l":54,"n":27,"o":54.28,"t":"2026-10-16T14:45:00Z","v":1509,"vw":54.108636},{"c":53.64,"h":53.94,"l":53.47,"n":54,"o":53.94,"t":"2026-10-16T15:00:00Z","v":1657,"vw":53.607857},{"c":53.41,"h":53.585,"l":53.41,"n":44,"o":53.56,"t":"2026-10-16T15:15:00Z","v":1119,"vw":53.493},{"c":53.4947,"h":53.74,"l":53.4947,"n":17,"o":53.74,"t":"2026-10-16T15:30:00Z","v":1199,"vw":53.549818},{"c":53,"h":53.46,"l":53,"n":47,"o":53.46,"t":"2026-10-16T15:45:00Z","v":3023,"vw":53.264778},{"c":52.97,"h":52.97,"l":52.8,"n":59,"o":52.82,"t":"2026-10-16T16:00:00Z","v":3662,"vw":52.927647},{"c":52.93,"h":52.98,"l":52.84,"n":28,"o":52.98,"t":"2026-10-16T16:15:00Z","v":2683,"vw":52.942189},{"c":52.74,"h":52.88,"l":52.74,"n":19,"o":52.88,"t":"2026-10-16T16:30:00Z","v":1384,"vw":52.800742},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-16T16:45:00Z","v":666,"vw":52.49},{"c":52.11,"h":52.24,"l":52.11,"n":13,"o":52.24,"t":"2026-10-16T17:00:00Z","v":851,"vw":52.133184},{"c":51.96,"h":52.05,"l":51.92,"n":21,"o":52.05,"t":"2026-10-16T17:15:00Z","v":1037,"vw":51.961562},{"c":52.245,"h":52.245,"l":52.06,"n":62,"o":52.13,"t":"2026-10-16T17:30:00Z","v":4677,"vw":52.187879},{"c":52.125,"h":52.125,"l":52.125,"n":3,"o":52.125,"t":"2026-10-16T17:45:00Z","v":121,"vw":52.125},{"c":52,"h":52,"l":51.8356,"n":6,"o":51.8356,"t":"2026-10-16T18:00:00Z","v":246,"vw":51.916986},{"c":51.8678,"h":51.9653,"l":51.85,"n":4,"o":51.9653,"t":"2026-10-16T18:15:00Z","v":2401,"vw":51.857029},{"c":51.54,"h":51.785,"l":51.54,"n":13,"o":51.72,"t":"2026-10-16T18:30:00Z","v":896,"vw":51.707308},{"c":51.31,"h":51.44,"l":51.218,"n":17,"o":51.44,"t":"2026-10-16T18:45:00Z","v":751,"vw":51.353},{"c":51.16,"h":51.205,"l":51.16,"n":12,"o":51.205,"t":"2026-10-16T19:00:00Z","v":327,"vw":51.1825},{"c":51.41,"h":51.41,"l":51.41,"n":12,"o":51.41,"t":"2026-10-16T19:15:00Z","v":610,"vw":51.41},{"c":51.26,"h":51.47,"l":51.26,"n":13,"o":51.47,"t":"2026-10-16T19:30:00Z","v":597,"vw":51.368033},{"c":51.68,"h":51.71,"l":51.18,"n":63,"o":51.23,"t":"2026-10-16T19:45:00Z","v":5172,"vw":51.49382},{"c":51.71,"h":51.71,"l":51.71,"n":5,"o":51.71,"t":"2026-10-16T20:00:00Z","v":127,"vw":51.71},{"c":52.79,"h":52.79,"l":52.72,"n":4,"o":52.72,"t":"2026-10-19T13:15:00Z","v":395,"vw":52.756667},{"c":52.32,"h":52.94,"l":52.03,"n":291,"o":52.94,"t":"2026-10-19T13:30:00Z","v":18293,"vw":52.511496},{"c":52.175,"h":52.59,"l":52.175,"n":106,"o":52.31,"t":"2026-10-19T13:45:00Z","v":9823,"vw":52.38154},{"c":51.95,"h":51.95,"l":51.59,"n":219,"o":51.91,"t":"2026-10-19T14:00:00Z","v":22455,"vw":51.753117},{"c":52.24,"h":52.34,"l":52.22,"n":65,"o":52.25,"t":"2026-10-19T14:15:00Z","v":6585,"vw":52.291352},{"c":52.31,"h":52.34,"l":51.8775,"n":90,"o":51.97,"t":"2026-10-19T14:30:00Z","v":8477,"vw":52.07681},{"c":52.45,"h":52.73,"l":52.33,"n":66,"o":52.33,"t":"2026-10-19T14:45:00Z","v":4662,"vw":52.523212},{"c":52.46,"h":52.65,"l":52.41,"n":208,"o":52.44,"t":"2026-10-19T15:00:00Z","v":17983,"vw":52.517987},{"c":52.69,"h":52.69,"l":52.44,"n":35,"o":52.44,"t":"2026-10-19T15:15:00Z","v":2079,"vw":52.521558},{"c":52.46,"h":52.665,"l":52.46,"n":321,"o":52.61,"t":"2026-10-19T15:30:00Z","v":27126,"vw":52.585465},{"c":52.45,"h":52.49,"l":52.41,"n":58,"o":52.47,"t":"2026-10-19T15:45:00Z","v":4652,"vw":52.467474},{"c":52.23,"h":52.41,"l":52.09,"n":42,"o":52.41,"t":"2026-10-19T16:00:00Z","v":4332,"vw":52.326944},{"c":52.06,"h":52.29,"l":52.06,"n":39,"o":52.26,"t":"2026-10-19T16:15:00Z","v":2883,"vw":52.207556},{"c":51.9911,"h":52.04,"l":51.9911,"n":11,"o":52.04,"t":"2026-10-19T16:30:00Z","v":1065,"vw":52.008614},{"c":51.75,"h":51.9,"l":51.75,"n":22,"o":51.9,"t":"2026-10-19T16:45:00Z","v":1425,"vw":51.825489},{"c":51.675,"h":51.74,"l":51.675,"n":15,"o":51.685,"t":"2026-10-19T17:00:00Z","v":1103,"vw":51.70101},{"c":51.78,"h":51.78,"l":51.665,"n":24,"o":51.73,"t":"2026-10-19T17:15:00Z","v":1781,"vw":51.718875},{"c":51.5,"h":51.69,"l":51.5,"n":25,"o":51.69,"t":"2026-10-19T17:30:00Z","v":1856,"vw":51.554779},{"c":51.45,"h":51.47,"l":51.32,"n":224,"o":51.42,"t":"2026-10-19T17:45:00Z","v":19841,"vw":51.382609},{"c":51.31,"h":51.41,"l":51.23,"n":29,"o":51.41,"t":"2026-10-19T18:00:00Z","v":2382,"vw":51.308365},{"c":50.95,"h":51.27,"l":50.915,"n":35,"o":51.27,"t":"2026-10-19T18:15:00Z","v":1914,"vw":51.143014},{"c":51.01,"h":51.01,"l":50.95,"n":7,"o":50.95,"t":"2026-10-19T18:30:00Z","v":263,"vw":50.977027},{"c":51.31,"h":51.31,"l":51.23,"n":58,"o":51.26,"t":"2026-10-19T18:45:00Z","v":3530,"vw":51.257346},{"c":51.2057,"h":51.32,"l":51.2057,"n":22,"o":51.32,"t":"2026-10-19T19:00:00Z","v":1511,"vw":51.269079},{"c":51.4,"h":51.79,"l":51.23,"n":210,"o":51.23,"t":"2026-10-19T19:15:00Z","v":13861,"vw":51.54241},{"c":51.63,"h":51.63,"l":51.46,"n":61,"o":51.46,"t":"2026-10-19T19:30:00Z","v":3898,"vw":51.560932},{"c":51.03,"h":51.42,"l":51.02,"n":78,"o":51.42,"t":"2026-10-19T19:45:00Z","v":5047,"vw":51.155882},{"c":51.03,"h":51.03,"l":51.03,"n":4,"o":51.03,"t":"2026-10-19T20:00:00Z","v":158,"vw":51.03},{"c":50.09,"h":50.52,"l":49.9475,"n":206,"o":50.25,"t":"2026-10-20T13:30:00Z","v":11314,"vw":50.211666},{"c":50.61,"h":50.69,"l":50.245,"n":25,"o":50.31,"t":"2026-10-20T13:45:00Z","v":1914,"vw":50.553064},{"c":51.82,"h":51.82,"l":50.8543,"n":88,"o":50.8543,"t":"2026-10-20T14:00:00Z","v":6775,"vw":51.481223},{"c":52.88,"h":52.895,"l":51.86,"n":194,"o":51.86,"t":"2026-10-20T14:15:00Z","v":19265,"vw":52.328052},{"c":53.235,"h":53.24,"l":52.59,"n":56,"o":52.8,"t":"2026-10-20T14:30:00Z","v":3755,"vw":52.911014},{"c":53.19,"h":53.24,"l":52.81,"n":116,"o":53.24,"t":"2026-10-20T14:45:00Z","v":9645,"vw":53.019461},{"c":52.21,"h":52.93,"l":52.12,"n":53,"o":52.93,"t":"2026-10-20T15:00:00Z","v":4709,"vw":52.544904},{"c":52.43,"h":52.43,"l":52.22,"n":53,"o":52.22,"t":"2026-10-20T15:15:00Z","v":6346,"vw":52.372264},{"c":52.27,"h":52.31,"l":52.21,"n":8,"o":52.27,"t":"2026-10-20T15:30:00Z","v":607,"vw":52.278333},{"c":52.15,"h":52.15,"l":52.11,"n":5,"o":52.11,"t":"2026-10-20T15:45:00Z","v":301,"vw":52.13},{"c":52.21,"h":52.26,"l":52.15,"n":10,"o":52.26,"t":"2026-10-20T16:00:00Z","v":1429,"vw":52.227042},{"c":52.14,"h":52.14,"l":52.03,"n":4,"o":52.03,"t":"2026-10-20T16:15:00Z","v":310,"vw":52.085},{"c":52.2915,"h":52.2915,"l":52.2915,"n":1,"o":52.2915,"t":"2026-10-20T16:30:00Z","v":100,"vw":52.2915},{"c":52.25,"h":52.44,"l":52.25,"n":37,"o":52.29,"t":"2026-10-20T16:45:00Z","v":2376,"vw":52.369482},{"c":52.185,"h":52.205,"l":52.18,"n":4,"o":52.205,"t":"2026-10-20T17:00:00Z","v":431,"vw":52.187874},{"c":52.18,"h":52.18,"l":52.18,"n":5,"o":52.18,"t":"2026-10-20T17:15:00Z","v":300,"vw":52.18},{"c":52.08,"h":52.15,"l":52.07,"n":10,"o":52.15,"t":"2026-10-20T17:30:00Z","v":1026,"vw":52.10045},{"c":51.77,"h":51.98,"l":51.73,"n":10,"o":51.98,"t":"2026-10-20T18:00:00Z","v":1065,"vw":51.859774},{"c":51.65,"h":51.6694,"l":51.63,"n":8,"o":51.63,"t":"2026-10-20T18:30:00Z","v":1328,"vw":51.6571},{"c":51.78,"h":51.78,"l":51.78,"n":3,"o":51.78,"t":"2026-10-20T18:45:00Z","v":253,"vw":51.78},{"c":51.8101,"h":51.8101,"l":51.7,"n":5,"o":51.7,"t":"2026-10-20T19:00:00Z","v":306,"vw":51.75505},{"c":51.71,"h":51.73,"l":51.71,"n":7,"o":51.725,"t":"2026-10-20T19:15:00Z","v":580,"vw":51.722674},{"c":51.85,"h":51.9,"l":51.73,"n":27,"o":51.82,"t":"2026-10-20T19:30:00Z","v":2650,"vw":51.845437},{"c":51.65,"h":52,"l":51.65,"n":37,"o":51.81,"t":"2026-10-20T19:45:00Z","v":4570,"vw":51.832679},{"c":52.01,"h":52.79,"l":52.01,"n":7,"o":52.79,"t":"2026-10-21T08:30:00Z","v":228,"vw":52.374486},{"c":52.2,"h":53.01,"l":52.2,"n":46,"o":53.01,"t":"2026-10-21T13:30:00Z","v":4456,"vw":52.863212},{"c":52.135,"h":52.545,"l":51.88,"n":55,"o":52.1464,"t":"2026-10-21T13:45:00Z","v":3981,"vw":52.278649},{"c":52.015,"h":52.18,"l":52.015,"n":5,"o":52.18,"t":"2026-10-21T14:00:00Z","v":332,"vw":52.09217},{"c":52.39,"h":52.39,"l":51.9746,"n":23,"o":51.9746,"t":"2026-10-21T14:15:00Z","v":1927,"vw":52.143491},{"c":52.8,"h":52.81,"l":52.39,"n":58,"o":52.39,"t":"2026-10-21T14:30:00Z","v":5131,"vw":52.610658},{"c":53.11,"h":53.26,"l":52.82,"n":31,"o":52.82,"t":"2026-10-21T14:45:00Z","v":3123,"vw":53.154808},{"c":53.395,"h":53.4443,"l":53.15,"n":7,"o":53.15,"t":"2026-10-21T15:00:00Z","v":604,"vw":53.382983},{"c":53.29,"h":53.29,"l":53.2,"n":22,"o":53.21,"t":"2026-10-21T15:15:00Z","v":1117,"vw":53.24},{"c":53.42,"h":53.42,"l":53.3,"n":5,"o":53.3,"t":"2026-10-21T15:30:00Z","v":724,"vw":53.32},{"c":53.33,"h":53.33,"l":53.33,"n":1,"o":53.33,"t":"2026-10-21T15:45:00Z","v":100,"vw":53.33},{"c":53.29,"h":53.43,"l":53.29,"n":14,"o":53.39,"t":"2026-10-21T16:00:00Z","v":743,"vw":53.384},{"c":53.4,"h":53.4,"l":53.32,"n":5,"o":53.32,"t":"2026-10-21T16:15:00Z","v":455,"vw":53.3625},{"c":53.86,"h":53.86,"l":53.34,"n":32,"o":53.38,"t":"2026-10-21T16:30:00Z","v":1428,"vw":53.54},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-10-21T16:45:00Z","v":100,"vw":53.76},{"c":53.64,"h":53.64,"l":53.64,"n":2,"o":53.64,"t":"2026-10-21T17:00:00Z","v":130,"vw":53.64},{"c":53.73,"h":53.73,"l":53.6201,"n":2,"o":53.6201,"t":"2026-10-21T17:15:00Z","v":331,"vw":53.653302},{"c":53.92,"h":53.92,"l":53.83,"n":4,"o":53.83,"t":"2026-10-21T17:30:00Z","v":227,"vw":53.874776},{"c":54.2,"h":54.2,"l":53.93,"n":9,"o":53.93,"t":"2026-10-21T17:45:00Z","v":642,"vw":54.048413},{"c":54.14,"h":54.14,"l":54.14,"n":1,"o":54.14,"t":"2026-10-21T18:00:00Z","v":100,"vw":54.14},{"c":54.13,"h":54.27,"l":54.13,"n":19,"o":54.27,"t":"2026-10-21T18:15:00Z","v":1125,"vw":54.209459},{"c":54.23,"h":54.23,"l":54.22,"n":6,"o":54.22,"t":"2026-10-21T18:30:00Z","v":322,"vw":54.225},{"c":54.06,"h":54.23,"l":54.045,"n":36,"o":54.23,"t":"2026-10-21T18:45:00Z","v":3907,"vw":54.101726},{"c":53.64,"h":53.81,"l":53.58,"n":25,"o":53.81,"t":"2026-10-21T19:00:00Z","v":1745,"vw":53.647471},{"c":53.91,"h":53.91,"l":53.75,"n":7,"o":53.82,"t":"2026-10-21T19:15:00Z","v":1085,"vw":53.829078},{"c":54.04,"h":54.04,"l":54.04,"n":6,"o":54.04,"t":"2026-10-21T19:30:00Z","v":383,"vw":54.04},{"c":53.68,"h":53.915,"l":53.68,"n":17,"o":53.86,"t":"2026-10-21T19:45:00Z","v":1310,"vw":53.840009},{"c":53.68,"h":53.68,"l":53.68,"n":4,"o":53.68,"t":"2026-10-21T20:00:00Z","v":428,"vw":53.68},{"c":51.91,"h":51.91,"l":51.91,"n":3,"o":51.91,"t":"2026-10-22T13:15:00Z","v":114,"vw":51.91},{"c":52.03,"h":52.36,"l":51.45,"n":218,"o":51.49,"t":"2026-10-22T13:30:00Z","v":14352,"vw":51.988883},{"c":52.06,"h":52.12,"l":51.61,"n":85,"o":51.91,"t":"2026-10-22T13:45:00Z","v":10489,"vw":51.959978},{"c":51.84,"h":52.17,"l":51.725,"n":15,"o":52.17,"t":"2026-10-22T14:00:00Z","v":755,"vw":51.923582},{"c":51.38,"h":51.57,"l":51.38,"n":19,"o":51.57,"t":"2026-10-22T14:15:00Z","v":1305,"vw":51.441905},{"c":51.5,"h":51.5,"l":51.1469,"n":47,"o":51.28,"t":"2026-10-22T14:30:00Z","v":5514,"vw":51.210106},{"c":51.345,"h":51.345,"l":51.345,"n":1,"o":51.345,"t":"2026-10-22T14:45:00Z","v":225,"vw":51.345},{"c":50.62,"h":51.2,"l":50.62,"n":31,"o":51.2,"t":"2026-10-22T15:00:00Z","v":1998,"vw":50.896313},{"c":50.81,"h":51.03,"l":50.71,"n":29,"o":50.71,"t":"2026-10-22T15:15:00Z","v":3054,"vw":50.853232},{"c":50.76,"h":50.99,"l":50.71,"n":89,"o":50.8,"t":"2026-10-22T15:30:00Z","v":8008,"vw":50.8425},{"c":51.045,"h":51.13,"l":50.85,"n":9,"o":50.85,"t":"2026-10-22T15:45:00Z","v":896,"vw":51.050072},{"c":50.98,"h":50.98,"l":50.98,"n":2,"o":50.98,"t":"2026-10-22T16:00:00Z","v":101,"vw":50.98},{"c":51.045,"h":51.09,"l":50.99,"n":8,"o":50.99,"t":"2026-10-22T16:15:00Z","v":700,"vw":51.058115},{"c":50.84,"h":50.942,"l":50.805,"n":42,"o":50.942,"t":"2026-10-22T16:30:00Z","v":3352,"vw":50.857516},{"c":50.65,"h":50.65,"l":50.39,"n":25,"o":50.42,"t":"2026-10-22T16:45:00Z","v":1253,"vw":50.502044},{"c":50.37,"h":50.48,"l":50.37,"n":11,"o":50.48,"t":"2026-10-22T17:00:00Z","v":496,"vw":50.4075},{"c":50.39,"h":50.39,"l":50.34,"n":2,"o":50.34,"t":"2026-10-22T17:15:00Z","v":232,"vw":50.368448},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-10-22T17:30:00Z","v":100,"vw":50.39},{"c":50.28,"h":50.28,"l":50.28,"n":4,"o":50.28,"t":"2026-10-22T17:45:00Z","v":129,"vw":50.28},{"c":50.03,"h":50.17,"l":50.03,"n":11,"o":50.17,"t":"2026-10-22T18:00:00Z","v":740,"vw":50.14002},{"c":50.14,"h":50.24,"l":50.14,"n":11,"o":50.18,"t":"2026-10-22T18:15:00Z","v":736,"vw":50.184195},{"c":50.075,"h":50.075,"l":50.075,"n":3,"o":50.075,"t":"2026-10-22T18:30:00Z","v":182,"vw":50.075},{"c":50.26,"h":50.26,"l":50.07,"n":6,"o":50.07,"t":"2026-10-22T19:00:00Z","v":465,"vw":50.19},{"c":50.78,"h":50.78,"l":50.46,"n":37,"o":50.5,"t":"2026-10-22T19:15:00Z","v":2412,"vw":50.554631},{"c":50.63,"h":50.77,"l":50.63,"n":3,"o":50.77,"t":"2026-10-22T19:30:00Z","v":214,"vw":50.7},{"c":50.64,"h":50.76,"l":50.24,"n":34,"o":50.24,"t":"2026-10-22T19:45:00Z","v":2552,"vw":50.626984}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.025,"strike":113.74021694283306,"iv":1.8612533858985458,"gamma":0.006640980322366658,"theta":-0.08126854667457567,"vega":0.02492751673519316,"rho":0.003136524210382236,"breakevenPct":126.62957532155029},{"delta":0.15,"premium":1.039431374764184,"strike":72.69098003773057,"iv":1.072312537983991,"gamma":0.015354480907361513,"theta":-0.06253637095617856,"vega":0.03310576942361852,"rho":0.005060863454112611,"breakevenPct":45.59717893462627},{"delta":0.2,"premium":1.1921806581791579,"strike":63.65638683641684,"iv":0.836830806881834,"gamma":0.023557842514523804,"theta":-0.059021710447917174,"vega":0.0397598137424692,"rho":0.006879932822150469,"breakevenPct":28.05799268285149},{"delta":0.25,"premium":1.4036912356681754,"strike":59.617450191090995,"iv":0.7317188574598932,"gamma":0.03058262234488752,"theta":-0.05885931566289178,"vega":0.045123243203477444,"rho":0.008661075546156131,"breakevenPct":20.499884334042594},{"delta":0.3,"premium":1.643311425171388,"strike":57.06688574828612,"iv":0.6683969425803458,"gamma":0.03662425250381455,"theta":-0.059133651256481866,"vega":0.04938097461432332,"rho":0.01042703839261491,"breakevenPct":15.936408320413713},{"delta":0.35,"premium":1.8790714534641866,"strike":55.13952364357209,"iv":0.6157818072682137,"gamma":0.04234558252475274,"theta":-0.05833204885915986,"vega":0.05259230157080358,"rho":0.012198320474670172,"breakevenPct":12.595961881983165},{"delta":0.4,"premium":2.08302752293578,"strike":53.419397116644824,"iv":0.5503990825688074,"gamma":0.04924220183486239,"theta":-0.054141415465268676,"vega":0.05488374836173001,"rho":0.01400382851142685,"breakevenPct":9.60194439095696},{"delta":0.45,"premium":2.6227078891257998,"strike":52.61620469083156,"iv":0.5956449893390192,"gamma":0.046484861407249466,"theta":-0.060067590618336886,"vega":0.05640703624733475,"rho":0.01560160139630155,"breakevenPct":9.081580924086406},{"delta":0.5,"premium":3.065582959641256,"strike":51.52690582959641,"iv":0.5953928251121076,"gamma":0.04686771300448431,"theta":-0.060732286995515694,"vega":0.05685269058295964,"rho":0.01725525391383899,"breakevenPct":7.805072648573591},{"delta":0.55,"premium":3.5015822784810133,"strike":50.44092827004219,"iv":0.5847369198312237,"gamma":0.04733227848101266,"theta":-0.05948502109704641,"vega":0.056352742616033756,"rho":0.018913987066887628,"breakevenPct":6.521545316988955},{"delta":0.6,"premium":4.002494802494803,"strike":49.395010395010395,"iv":0.5792540540540541,"gamma":0.046655509355509356,"theta":-0.05779002079002079,"vega":0.05503201663201663,"rho":0.02053068084832847,"breakevenPct":5.445310421613743},{"delta":0.65,"premium":4.599141630901288,"strike":48.33476394849785,"iv":0.5799274678111589,"gamma":0.04470343347639485,"theta":-0.05580257510729614,"vega":0.052803433476394844,"rho":0.0220785238758103,"breakevenPct":4.529829343205252},{"delta":0.7,"premium":5.529973474801059,"strike":47.08753315649867,"iv":0.6136013262599469,"gamma":0.03970265251989391,"theta":-0.05565623342175066,"vega":0.04962758620689656,"rho":0.023382317101601473,"breakevenPct":3.9050288927719894},{"delta":0.75,"premium":6.506492637215528,"strike":45.74966532797858,"iv":0.629015796519411,"gamma":0.035236412315930395,"theta":-0.052199062918340026,"vega":0.04508634538152611,"rho":0.02464246925612771,"breakevenPct":3.191465176133705},{"delta":0.8,"premium":7.456348871000529,"strike":44.44335771095818,"iv":0.6146111829688073,"gamma":0.030166801854752564,"theta":-0.04521719008387125,"vega":0.03867337995433147,"rho":0.02591582814366635,"breakevenPct":2.487572239254948},{"delta":0.85,"premium":8.379869032365365,"strike":43.1782615994995,"iv":0.5650911442615516,"gamma":0.024182260615553848,"theta":-0.03411989481994228,"vega":0.029976516214175714,"rho":0.027201392111574532,"breakevenPct":1.8130541703492566},{"delta":0.9,"premium":9.303389193730203,"strike":41.91316548804082,"iv":0.5155711055542957,"gamma":0.018197719376355122,"theta":-0.023022599556013292,"vega":0.021279652474019948,"rho":0.028486956079482713,"breakevenPct":1.1385361014435638}],"put":[{"delta":0.35,"premium":2.3658291457286427,"strike":48.25125628140703,"iv":0.6238964824120603,"gamma":0.04138894472361809,"theta":-0.054378894472361806,"vega":0.05252110552763819,"rho":-0.016076644503344898,"breakevenPct":9.388966951661951},{"delta":0.4,"premium":3.1949748743718596,"strike":49.50753768844221,"iv":0.6553788944723619,"gamma":0.04033366834170854,"theta":-0.05827336683417085,"vega":0.05362663316582914,"rho":-0.018730943945562448,"breakevenPct":8.545492073320796},{"delta":0.45,"premium":4.024120603015075,"strike":50.76381909547739,"iv":0.6868613065326633,"gamma":0.03927839195979899,"theta":-0.062167839195979895,"vega":0.0547321608040201,"rho":-0.021385243387779997,"breakevenPct":7.702017194979641},{"delta":0.5,"premium":4.853266331658291,"strike":52.02010050251256,"iv":0.7183437185929649,"gamma":0.03822311557788945,"theta":-0.06606231155778894,"vega":0.055837688442211056,"rho":-0.024039542829997543,"breakevenPct":6.858542316638488},{"delta":0.55,"premium":5.737288135593221,"strike":53.33898305084746,"iv":0.7458830508474577,"gamma":0.03707796610169491,"theta":-0.06893050847457627,"vega":0.05641186440677966,"rho":-0.026736720675683494,"breakevenPct":5.999812568613276},{"delta":0.6,"premium":6.815870570107858,"strike":54.87981510015408,"iv":0.7594423728813559,"gamma":0.03561417565485362,"theta":-0.06816009244992295,"vega":0.05510215716486903,"rho":-0.02958592195184831,"breakevenPct":5.086997373526412},{"delta":0.65,"premium":8.012972972972973,"strike":56.52162162162162,"iv":0.7676462162162162,"gamma":0.03374351351351351,"theta":-0.06553972972972973,"vega":0.05280459459459459,"rho":-0.03252246616844756,"breakevenPct":4.208829682763332},{"delta":0.7,"premium":9.416483516483515,"strike":58.35164835164835,"iv":0.7752428571428571,"gamma":0.031431868131868136,"theta":-0.06147032967032967,"vega":0.04960769230769231,"rho":-0.035619660217551134,"breakevenPct":3.366578129611308},{"delta":0.75,"premium":12.093023255813955,"strike":61.32558139534884,"iv":0.841153488372093,"gamma":0.02646046511627907,"theta":-0.06032558139534883,"vega":0.045311627906976744,"rho":-0.03970296220560836,"breakevenPct":2.7793085712186305},{"delta":0.8,"premium":15.845112781954887,"strike":65.38345864661655,"iv":0.9213278195488722,"gamma":0.021278195488721806,"theta":-0.05739473684210526,"vega":0.03998646616541353,"rho":-0.0446309315198306,"breakevenPct":2.175462352563874},{"delta":0.85,"premium":13.711169102296452,"strike":63.82881002087683,"iv":0.6964144050104384,"gamma":0.023047181628392484,"theta":-0.03305636743215031,"vega":0.03267557411273486,"rho":-0.0449546707084754,"breakevenPct":1.031514773735432},{"delta":0.9,"premium":16.555636743215032,"strike":66.96033402922757,"iv":0.6979801670146137,"gamma":0.017306054279749475,"theta":-0.022878914405010428,"vega":0.024585803757828803,"rho":-0.04915625226746212,"breakevenPct":0.4646578080321361}]},"raw":{"call":[{"delta":0.1,"premium":1.025,"strike":113.74021694283306,"iv":1.8612533858985458,"gamma":0.006640980322366658,"theta":-0.08126854667457567,"vega":0.02492751673519316,"rho":0.003136524210382236,"breakevenPct":126.62957532155029},{"delta":0.15,"premium":1.039431374764184,"strike":72.69098003773057,"iv":1.072312537983991,"gamma":0.015354480907361513,"theta":-0.06253637095617856,"vega":0.03310576942361852,"rho":0.005060863454112611,"breakevenPct":45.59717893462627},{"delta":0.2,"premium":1.1921806581791579,"strike":63.65638683641684,"iv":0.836830806881834,"gamma":0.023557842514523804,"theta":-0.059021710447917174,"vega":0.0397598137424692,"rho":0.006879932822150469,"breakevenPct":28.05799268285149},{"delta":0.25,"premium":1.4036912356681754,"strike":59.617450191090995,"iv":0.7317188574598932,"gamma":0.03058262234488752,"theta":-0.05885931566289178,"vega":0.045123243203477444,"rho":0.008661075546156131,"breakevenPct":20.499884334042594},{"delta":0.3,"premium":1.643311425171388,"strike":57.06688574828612,"iv":0.6683969425803458,"gamma":0.03662425250381455,"theta":-0.059133651256481866,"vega":0.04938097461432332,"rho":0.01042703839261491,"breakevenPct":15.936408320413713},{"delta":0.35,"premium":1.8790714534641866,"strike":55.13952364357209,"iv":0.6157818072682137,"gamma":0.04234558252475274,"theta":-0.05833204885915986,"vega":0.05259230157080358,"rho":0.012198320474670172,"breakevenPct":12.595961881983165},{"delta":0.4,"premium":2.08302752293578,"strike":53.419397116644824,"iv":0.5503990825688074,"gamma":0.04924220183486239,"theta":-0.054141415465268676,"vega":0.05488374836173001,"rho":0.01400382851142685,"breakevenPct":9.60194439095696},{"delta":0.45,"premium":2.6227078891257998,"strike":52.61620469083156,"iv":0.5956449893390192,"gamma":0.046484861407249466,"theta":-0.060067590618336886,"vega":0.05640703624733475,"rho":0.01560160139630155,"breakevenPct":9.081580924086406},{"delta":0.5,"premium":3.065582959641256,"strike":51.52690582959641,"iv":0.5953928251121076,"gamma":0.04686771300448431,"theta":-0.060732286995515694,"vega":0.05685269058295964,"rho":0.01725525391383899,"breakevenPct":7.805072648573591},{"delta":0.55,"premium":3.5015822784810133,"strike":50.44092827004219,"iv":0.5847369198312237,"gamma":0.04733227848101266,"theta":-0.05948502109704641,"vega":0.056352742616033756,"rho":0.018913987066887628,"breakevenPct":6.521545316988955},{"delta":0.6,"premium":4.002494802494803,"strike":49.395010395010395,"iv":0.5792540540540541,"gamma":0.046655509355509356,"theta":-0.05779002079002079,"vega":0.05503201663201663,"rho":0.02053068084832847,"breakevenPct":5.445310421613743},{"delta":0.65,"premium":4.599141630901288,"strike":48.33476394849785,"iv":0.5799274678111589,"gamma":0.04470343347639485,"theta":-0.05580257510729614,"vega":0.052803433476394844,"rho":0.0220785238758103,"breakevenPct":4.529829343205252},{"delta":0.7,"premium":5.529973474801059,"strike":47.08753315649867,"iv":0.6136013262599469,"gamma":0.03970265251989391,"theta":-0.05565623342175066,"vega":0.04962758620689656,"rho":0.023382317101601473,"breakevenPct":3.9050288927719894},{"delta":0.75,"premium":6.506492637215528,"strike":45.74966532797858,"iv":0.629015796519411,"gamma":0.035236412315930395,"theta":-0.052199062918340026,"vega":0.04508634538152611,"rho":0.02464246925612771,"breakevenPct":3.191465176133705},{"delta":0.8,"premium":7.456348871000529,"strike":44.44335771095818,"iv":0.6146111829688073,"gamma":0.030166801854752564,"theta":-0.04521719008387125,"vega":0.03867337995433147,"rho":0.02591582814366635,"breakevenPct":2.487572239254948},{"delta":0.85,"premium":8.379869032365365,"strike":43.1782615994995,"iv":0.5650911442615516,"gamma":0.024182260615553848,"theta":-0.03411989481994228,"vega":0.029976516214175714,"rho":0.027201392111574532,"breakevenPct":1.8130541703492566},{"delta":0.9,"premium":9.303389193730203,"strike":41.91316548804082,"iv":0.5155711055542957,"gamma":0.018197719376355122,"theta":-0.023022599556013292,"vega":0.021279652474019948,"rho":0.028486956079482713,"breakevenPct":1.1385361014435638}],"put":[{"delta":0.35,"premium":2.3658291457286427,"strike":48.25125628140703,"iv":0.6238964824120603,"gamma":0.04138894472361809,"theta":-0.054378894472361806,"vega":0.05252110552763819,"rho":-0.016076644503344898,"breakevenPct":9.388966951661951},{"delta":0.4,"premium":3.1949748743718596,"strike":49.50753768844221,"iv":0.6553788944723619,"gamma":0.04033366834170854,"theta":-0.05827336683417085,"vega":0.05362663316582914,"rho":-0.018730943945562448,"breakevenPct":8.545492073320796},{"delta":0.45,"premium":4.024120603015075,"strike":50.76381909547739,"iv":0.6868613065326633,"gamma":0.03927839195979899,"theta":-0.062167839195979895,"vega":0.0547321608040201,"rho":-0.021385243387779997,"breakevenPct":7.702017194979641},{"delta":0.5,"premium":4.853266331658291,"strike":52.02010050251256,"iv":0.7183437185929649,"gamma":0.03822311557788945,"theta":-0.06606231155778894,"vega":0.055837688442211056,"rho":-0.024039542829997543,"breakevenPct":6.858542316638488},{"delta":0.55,"premium":5.737288135593221,"strike":53.33898305084746,"iv":0.7458830508474577,"gamma":0.03707796610169491,"theta":-0.06893050847457627,"vega":0.05641186440677966,"rho":-0.026736720675683494,"breakevenPct":5.999812568613276},{"delta":0.6,"premium":6.815870570107858,"strike":54.87981510015408,"iv":0.7594423728813559,"gamma":0.03561417565485362,"theta":-0.06816009244992295,"vega":0.05510215716486903,"rho":-0.02958592195184831,"breakevenPct":5.086997373526412},{"delta":0.65,"premium":8.012972972972973,"strike":56.52162162162162,"iv":0.7676462162162162,"gamma":0.03374351351351351,"theta":-0.06553972972972973,"vega":0.05280459459459459,"rho":-0.03252246616844756,"breakevenPct":4.208829682763332},{"delta":0.7,"premium":9.416483516483515,"strike":58.35164835164835,"iv":0.7752428571428571,"gamma":0.031431868131868136,"theta":-0.06147032967032967,"vega":0.04960769230769231,"rho":-0.035619660217551134,"breakevenPct":3.366578129611308},{"delta":0.75,"premium":12.093023255813955,"strike":61.32558139534884,"iv":0.841153488372093,"gamma":0.02646046511627907,"theta":-0.06032558139534883,"vega":0.045311627906976744,"rho":-0.03970296220560836,"breakevenPct":2.7793085712186305},{"delta":0.8,"premium":15.845112781954887,"strike":65.38345864661655,"iv":0.9213278195488722,"gamma":0.021278195488721806,"theta":-0.05739473684210526,"vega":0.03998646616541353,"rho":-0.0446309315198306,"breakevenPct":2.175462352563874},{"delta":0.85,"premium":13.711169102296452,"strike":63.82881002087683,"iv":0.6964144050104384,"gamma":0.023047181628392484,"theta":-0.03305636743215031,"vega":0.03267557411273486,"rho":-0.0449546707084754,"breakevenPct":1.031514773735432},{"delta":0.9,"premium":16.555636743215032,"strike":66.96033402922757,"iv":0.6979801670146137,"gamma":0.017306054279749475,"theta":-0.022878914405010428,"vega":0.024585803757828803,"rho":-0.04915625226746212,"breakevenPct":0.4646578080321361}]}},"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"}}