{"symbol":"UCTT","url":"https://intraalpha.com/companies/UCTT","capturedAt":"2026-10-23T02:21:59.179Z","state":"partial","quote":{"symbol":"UCTT","last_price":43.5907,"prev_close":52.22,"regular_close":44.46,"change":-8.6293,"change_pct":-16.5249,"regular_change":-7.76,"regular_change_pct":-14.8602,"extended_change":-0.8693,"extended_change_pct":-1.9552,"bid":43.29,"ask":45.2,"bid_size":100,"ask_size":100,"volume":1992538,"vwap":45.029439,"open":48.26,"high":48.475,"low":43.96,"close":44.46,"trade_count":34375,"last_trade_at":"2026-10-22T23:40:43.772819733Z","last_quote_at":"2026-10-22T23:59:38.591039851Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:57.000575907-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:55.049Z","bars":[{"c":56.5,"h":56.5,"l":56.49,"n":3,"o":56.49,"t":"2026-10-16T08:25:00Z","v":1498,"vw":56.499105},{"c":55.31,"h":55.31,"l":55.27,"n":12,"o":55.27,"t":"2026-10-16T11:15:00Z","v":491,"vw":55.283291},{"c":55.23,"h":55.23,"l":55.23,"n":6,"o":55.23,"t":"2026-10-16T11:30:00Z","v":180,"vw":55.23},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-16T11:40:00Z","v":167,"vw":55},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-16T12:00:00Z","v":2000,"vw":54},{"c":55.33,"h":55.33,"l":55.32,"n":3,"o":55.32,"t":"2026-10-16T12:05:00Z","v":214,"vw":55.325215},{"c":55.29,"h":55.3,"l":55.29,"n":2,"o":55.3,"t":"2026-10-16T12:10:00Z","v":450,"vw":55.297778},{"c":55.15,"h":55.17,"l":55.15,"n":8,"o":55.17,"t":"2026-10-16T12:15:00Z","v":816,"vw":55.152729},{"c":54.605,"h":54.87,"l":54.11,"n":115,"o":54.5,"t":"2026-10-16T13:30:00Z","v":15369,"vw":54.497732},{"c":54.66,"h":54.66,"l":54,"n":257,"o":54.27,"t":"2026-10-16T13:35:00Z","v":11519,"vw":54.140071},{"c":54.91,"h":54.91,"l":54.42,"n":134,"o":54.695,"t":"2026-10-16T13:40:00Z","v":2823,"vw":54.685909},{"c":54.59,"h":55.2,"l":54.545,"n":169,"o":54.96,"t":"2026-10-16T13:45:00Z","v":12287,"vw":54.798227},{"c":54.11,"h":54.39,"l":54,"n":130,"o":54.39,"t":"2026-10-16T13:50:00Z","v":4401,"vw":54.156056},{"c":53.96,"h":54.1623,"l":53.515,"n":285,"o":54.1623,"t":"2026-10-16T13:55:00Z","v":22739,"vw":53.74867},{"c":54.24,"h":54.38,"l":53.81,"n":230,"o":53.81,"t":"2026-10-16T14:00:00Z","v":7900,"vw":54.172422},{"c":54.14,"h":54.44,"l":54.02,"n":260,"o":54.295,"t":"2026-10-16T14:05:00Z","v":9435,"vw":54.194625},{"c":54.13,"h":54.17,"l":53.68,"n":165,"o":54,"t":"2026-10-16T14:10:00Z","v":4655,"vw":54.036142},{"c":53.765,"h":54.37,"l":53.765,"n":198,"o":54.26,"t":"2026-10-16T14:15:00Z","v":6575,"vw":54.137839},{"c":53.85,"h":54.0182,"l":53.74,"n":126,"o":53.84,"t":"2026-10-16T14:20:00Z","v":4099,"vw":53.918569},{"c":53.485,"h":53.79,"l":53.485,"n":161,"o":53.79,"t":"2026-10-16T14:25:00Z","v":4261,"vw":53.605938},{"c":54.13,"h":54.13,"l":53.51,"n":233,"o":53.51,"t":"2026-10-16T14:30:00Z","v":8457,"vw":53.963202},{"c":54.31,"h":54.4,"l":54.165,"n":199,"o":54.18,"t":"2026-10-16T14:35:00Z","v":5692,"vw":54.291204},{"c":54.02,"h":54.23,"l":53.91,"n":166,"o":54.2048,"t":"2026-10-16T14:40:00Z","v":5335,"vw":54.01886},{"c":53.96,"h":54.1396,"l":53.875,"n":104,"o":54.005,"t":"2026-10-16T14:45:00Z","v":6935,"vw":54.055121},{"c":53.62,"h":54.14,"l":53.62,"n":209,"o":53.985,"t":"2026-10-16T14:50:00Z","v":12091,"vw":53.945644},{"c":53.86,"h":53.96,"l":53.595,"n":83,"o":53.595,"t":"2026-10-16T14:55:00Z","v":3546,"vw":53.786373},{"c":53.42,"h":53.9,"l":53.4,"n":263,"o":53.9,"t":"2026-10-16T15:00:00Z","v":13686,"vw":53.537391},{"c":53.17,"h":53.41,"l":53.17,"n":236,"o":53.41,"t":"2026-10-16T15:05:00Z","v":11786,"vw":53.322366},{"c":52.95,"h":53.26,"l":52.95,"n":202,"o":53.12,"t":"2026-10-16T15:10:00Z","v":8467,"vw":53.11234},{"c":53.32,"h":53.32,"l":52.97,"n":249,"o":52.97,"t":"2026-10-16T15:15:00Z","v":9211,"vw":53.159199},{"c":53.33,"h":53.42,"l":53.21,"n":175,"o":53.385,"t":"2026-10-16T15:20:00Z","v":5037,"vw":53.317708},{"c":53.54,"h":53.58,"l":53.2601,"n":223,"o":53.335,"t":"2026-10-16T15:25:00Z","v":7293,"vw":53.434501},{"c":53.495,"h":53.75,"l":53.38,"n":268,"o":53.57,"t":"2026-10-16T15:30:00Z","v":12083,"vw":53.615105},{"c":53.41,"h":53.45,"l":53.24,"n":210,"o":53.43,"t":"2026-10-16T15:35:00Z","v":6124,"vw":53.370034},{"c":53.25,"h":53.415,"l":53.23,"n":69,"o":53.415,"t":"2026-10-16T15:40:00Z","v":1585,"vw":53.296429},{"c":53.27,"h":53.414,"l":53.26,"n":242,"o":53.28,"t":"2026-10-16T15:45:00Z","v":6070,"vw":53.342136},{"c":53.165,"h":53.2,"l":53.14,"n":223,"o":53.2,"t":"2026-10-16T15:50:00Z","v":4048,"vw":53.162692},{"c":53.38,"h":53.47,"l":53.05,"n":355,"o":53.165,"t":"2026-10-16T15:55:00Z","v":39921,"vw":53.194611},{"c":53.81,"h":53.81,"l":53.39,"n":283,"o":53.41,"t":"2026-10-16T16:00:00Z","v":12506,"vw":53.495872},{"c":53.4264,"h":53.81,"l":53.4264,"n":253,"o":53.69,"t":"2026-10-16T16:05:00Z","v":11245,"vw":53.686162},{"c":53.5098,"h":53.59,"l":53.5098,"n":101,"o":53.53,"t":"2026-10-16T16:10:00Z","v":4433,"vw":53.537727},{"c":53.47,"h":53.76,"l":53.44,"n":189,"o":53.7,"t":"2026-10-16T16:15:00Z","v":9277,"vw":53.533578},{"c":53.54,"h":53.63,"l":53.525,"n":167,"o":53.54,"t":"2026-10-16T16:20:00Z","v":5274,"vw":53.593132},{"c":53.74,"h":53.74,"l":53.6,"n":71,"o":53.6,"t":"2026-10-16T16:25:00Z","v":1643,"vw":53.6425},{"c":53.46,"h":53.74,"l":53.46,"n":174,"o":53.74,"t":"2026-10-16T16:30:00Z","v":3561,"vw":53.634178},{"c":53.435,"h":53.435,"l":53.37,"n":75,"o":53.42,"t":"2026-10-16T16:35:00Z","v":1363,"vw":53.41125},{"c":53.605,"h":53.78,"l":53.51,"n":80,"o":53.78,"t":"2026-10-16T16:40:00Z","v":2641,"vw":53.668453},{"c":53.14,"h":53.51,"l":53.1312,"n":231,"o":53.51,"t":"2026-10-16T16:45:00Z","v":5312,"vw":53.247432},{"c":53.43,"h":53.43,"l":53.14,"n":223,"o":53.2,"t":"2026-10-16T16:50:00Z","v":11865,"vw":53.225596},{"c":53.43,"h":53.43,"l":53.3,"n":63,"o":53.32,"t":"2026-10-16T16:55:00Z","v":4110,"vw":53.40706},{"c":53.27,"h":53.43,"l":53.27,"n":161,"o":53.43,"t":"2026-10-16T17:00:00Z","v":2956,"vw":53.334845},{"c":53.0721,"h":53.23,"l":53.0721,"n":138,"o":53.23,"t":"2026-10-16T17:05:00Z","v":3432,"vw":53.133787},{"c":52.79,"h":53.195,"l":52.79,"n":305,"o":53.19,"t":"2026-10-16T17:10:00Z","v":15036,"vw":52.922555},{"c":52.68,"h":52.82,"l":52.59,"n":334,"o":52.78,"t":"2026-10-16T17:15:00Z","v":21872,"vw":52.689297},{"c":52.49,"h":52.67,"l":52.3,"n":837,"o":52.56,"t":"2026-10-16T17:20:00Z","v":57135,"vw":52.465008},{"c":52.72,"h":52.78,"l":52.4384,"n":177,"o":52.64,"t":"2026-10-16T17:25:00Z","v":6468,"vw":52.654056},{"c":52.54,"h":52.81,"l":52.54,"n":187,"o":52.73,"t":"2026-10-16T17:30:00Z","v":6289,"vw":52.646858},{"c":52.6,"h":52.725,"l":52.54,"n":184,"o":52.585,"t":"2026-10-16T17:35:00Z","v":6748,"vw":52.624372},{"c":52.78,"h":52.87,"l":52.67,"n":179,"o":52.67,"t":"2026-10-16T17:40:00Z","v":6547,"vw":52.759059},{"c":52.347,"h":52.86,"l":52.347,"n":382,"o":52.83,"t":"2026-10-16T17:45:00Z","v":15166,"vw":52.578987},{"c":52.4,"h":52.46,"l":52.34,"n":221,"o":52.35,"t":"2026-10-16T17:50:00Z","v":6698,"vw":52.412097},{"c":52.36,"h":52.425,"l":52.34,"n":95,"o":52.41,"t":"2026-10-16T17:55:00Z","v":2053,"vw":52.388571},{"c":52.03,"h":52.425,"l":51.94,"n":474,"o":52.425,"t":"2026-10-16T18:00:00Z","v":19604,"vw":52.124599},{"c":52.19,"h":52.19,"l":52.02,"n":216,"o":52.06,"t":"2026-10-16T18:05:00Z","v":5655,"vw":52.085633},{"c":52.115,"h":52.195,"l":52.01,"n":242,"o":52.195,"t":"2026-10-16T18:10:00Z","v":6796,"vw":52.092433},{"c":52.02,"h":52.13,"l":51.935,"n":330,"o":52.13,"t":"2026-10-16T18:15:00Z","v":10965,"vw":52.003144},{"c":52.095,"h":52.1,"l":51.92,"n":219,"o":51.99,"t":"2026-10-16T18:20:00Z","v":6221,"vw":52.023328},{"c":52.22,"h":52.22,"l":52.04,"n":237,"o":52.075,"t":"2026-10-16T18:25:00Z","v":9082,"vw":52.118483},{"c":52.219,"h":52.22,"l":52.07,"n":206,"o":52.195,"t":"2026-10-16T18:30:00Z","v":6592,"vw":52.160212},{"c":52.24,"h":52.38,"l":52.13,"n":346,"o":52.2,"t":"2026-10-16T18:35:00Z","v":11635,"vw":52.238123},{"c":52.13,"h":52.3,"l":51.94,"n":283,"o":52.3,"t":"2026-10-16T18:40:00Z","v":7334,"vw":52.083939},{"c":51.69,"h":52.01,"l":51.69,"n":259,"o":52.01,"t":"2026-10-16T18:45:00Z","v":3747,"vw":51.882581},{"c":51.69,"h":51.74,"l":51.6,"n":358,"o":51.7,"t":"2026-10-16T18:50:00Z","v":10040,"vw":51.6659},{"c":51.65,"h":51.69,"l":51.57,"n":341,"o":51.69,"t":"2026-10-16T18:55:00Z","v":9172,"vw":51.630108},{"c":51.615,"h":51.645,"l":51.53,"n":351,"o":51.61,"t":"2026-10-16T19:00:00Z","v":14347,"vw":51.600298},{"c":51.525,"h":51.7499,"l":51.21,"n":626,"o":51.585,"t":"2026-10-16T19:05:00Z","v":33932,"vw":51.410089},{"c":52.03,"h":52.03,"l":51.56,"n":398,"o":51.61,"t":"2026-10-16T19:10:00Z","v":12648,"vw":51.79158},{"c":51.98,"h":52.01,"l":51.76,"n":583,"o":51.97,"t":"2026-10-16T19:15:00Z","v":27590,"vw":51.850973},{"c":52.035,"h":52.165,"l":51.945,"n":381,"o":52.1,"t":"2026-10-16T19:20:00Z","v":14084,"vw":52.047072},{"c":52.08,"h":52.18,"l":51.94,"n":375,"o":52.15,"t":"2026-10-16T19:25:00Z","v":16986,"vw":52.049152},{"c":51.554,"h":52.14,"l":51.55,"n":386,"o":52.11,"t":"2026-10-16T19:30:00Z","v":11231,"vw":51.776894},{"c":51.38,"h":51.6,"l":51.3301,"n":468,"o":51.58,"t":"2026-10-16T19:35:00Z","v":19050,"vw":51.462717},{"c":51.105,"h":51.465,"l":51.055,"n":549,"o":51.39,"t":"2026-10-16T19:40:00Z","v":17807,"vw":51.284697},{"c":51.08,"h":51.2,"l":51.02,"n":531,"o":51.02,"t":"2026-10-16T19:45:00Z","v":23249,"vw":51.113272},{"c":51.03,"h":51.31,"l":51.02,"n":967,"o":51.04,"t":"2026-10-16T19:50:00Z","v":49004,"vw":51.172293},{"c":50.975,"h":51.11,"l":50.885,"n":2668,"o":51,"t":"2026-10-16T19:55:00Z","v":143994,"vw":50.97544},{"c":50.2374,"h":51,"l":50.2374,"n":73,"o":51,"t":"2026-10-16T20:00:00Z","v":358437,"vw":50.999735},{"c":51.75,"h":51.75,"l":51.75,"n":3,"o":51.75,"t":"2026-10-16T20:25:00Z","v":212,"vw":51.75},{"c":51,"h":51,"l":51,"n":3,"o":51,"t":"2026-10-16T22:10:00Z","v":106,"vw":51},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-10-16T22:35:00Z","v":100,"vw":50.71},{"c":50.89,"h":50.89,"l":50.89,"n":1,"o":50.89,"t":"2026-10-16T23:15:00Z","v":100,"vw":50.89},{"c":51,"h":51,"l":50.5,"n":2,"o":50.5,"t":"2026-10-16T23:40:00Z","v":900,"vw":50.555556},{"c":53.27,"h":53.27,"l":52.31,"n":8,"o":52.31,"t":"2026-10-19T08:00:00Z","v":915,"vw":52.723333},{"c":53.4,"h":53.4,"l":53.38,"n":2,"o":53.38,"t":"2026-10-19T09:15:00Z","v":610,"vw":53.383607},{"c":53.14,"h":53.65,"l":53.12,"n":13,"o":53.4,"t":"2026-10-19T09:20:00Z","v":2139,"vw":53.368047},{"c":53.31,"h":53.31,"l":53.31,"n":11,"o":53.31,"t":"2026-10-19T09:30:00Z","v":1098,"vw":53.31},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-10-19T09:35:00Z","v":155,"vw":53.5},{"c":53.68,"h":53.68,"l":53.65,"n":10,"o":53.65,"t":"2026-10-19T09:50:00Z","v":2100,"vw":53.66251},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-19T09:55:00Z","v":547,"vw":54},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-19T10:00:00Z","v":600,"vw":53.97},{"c":53.99,"h":53.99,"l":53.96,"n":4,"o":53.96,"t":"2026-10-19T10:05:00Z","v":898,"vw":53.974722},{"c":53.84,"h":53.9,"l":53.84,"n":4,"o":53.9,"t":"2026-10-19T10:15:00Z","v":528,"vw":53.882669},{"c":53.66,"h":53.66,"l":53.66,"n":2,"o":53.66,"t":"2026-10-19T10:20:00Z","v":1000,"vw":53.66},{"c":53.75,"h":53.84,"l":53.75,"n":2,"o":53.84,"t":"2026-10-19T10:45:00Z","v":421,"vw":53.771378},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-10-19T10:50:00Z","v":1100,"vw":53.99},{"c":53.99,"h":54.03,"l":53.99,"n":3,"o":54.03,"t":"2026-10-19T10:55:00Z","v":1100,"vw":53.997273},{"c":54.01,"h":54.01,"l":53.95,"n":30,"o":54,"t":"2026-10-19T11:00:00Z","v":1405,"vw":53.989503},{"c":53.75,"h":53.84,"l":53.75,"n":10,"o":53.84,"t":"2026-10-19T11:05:00Z","v":2518,"vw":53.767822},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-19T11:20:00Z","v":222,"vw":53.9},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-19T11:25:00Z","v":222,"vw":54},{"c":54.19,"h":54.19,"l":54.19,"n":2,"o":54.19,"t":"2026-10-19T12:00:00Z","v":167,"vw":54.19},{"c":54.45,"h":54.45,"l":53.84,"n":8,"o":53.94,"t":"2026-10-19T12:25:00Z","v":814,"vw":54.033912},{"c":53.7,"h":53.7,"l":53.7,"n":2,"o":53.7,"t":"2026-10-19T12:50:00Z","v":105,"vw":53.7},{"c":53.89,"h":53.9,"l":53.89,"n":12,"o":53.9,"t":"2026-10-19T13:00:00Z","v":711,"vw":53.895333},{"c":54.08,"h":54.08,"l":54.08,"n":1,"o":54.08,"t":"2026-10-19T13:05:00Z","v":117,"vw":54.08},{"c":54.44,"h":54.44,"l":54.35,"n":3,"o":54.35,"t":"2026-10-19T13:10:00Z","v":300,"vw":54.41},{"c":54.42,"h":54.42,"l":54.42,"n":9,"o":54.42,"t":"2026-10-19T13:15:00Z","v":440,"vw":54.42},{"c":52.815,"h":54.865,"l":52.815,"n":408,"o":54.56,"t":"2026-10-19T13:30:00Z","v":57658,"vw":54.147191},{"c":52.87,"h":53.0312,"l":52.37,"n":236,"o":53.02,"t":"2026-10-19T13:35:00Z","v":14393,"vw":52.612005},{"c":52.92,"h":53.21,"l":52.66,"n":349,"o":53.0899,"t":"2026-10-19T13:40:00Z","v":22880,"vw":53.139715},{"c":53.51,"h":53.64,"l":52.87,"n":428,"o":52.9,"t":"2026-10-19T13:45:00Z","v":30545,"vw":53.218848},{"c":53.135,"h":53.7,"l":53.06,"n":205,"o":53.5062,"t":"2026-10-19T13:50:00Z","v":12918,"vw":53.40478},{"c":52.83,"h":53.03,"l":52.68,"n":265,"o":53.01,"t":"2026-10-19T13:55:00Z","v":14102,"vw":52.909268},{"c":52.65,"h":52.94,"l":52.51,"n":312,"o":52.91,"t":"2026-10-19T14:00:00Z","v":16749,"vw":52.67854},{"c":52.94,"h":53.02,"l":52.56,"n":154,"o":52.56,"t":"2026-10-19T14:05:00Z","v":7834,"vw":52.855415},{"c":53.19,"h":53.19,"l":52.8,"n":198,"o":52.94,"t":"2026-10-19T14:10:00Z","v":9705,"vw":52.9731},{"c":53.24,"h":53.395,"l":53.12,"n":301,"o":53.28,"t":"2026-10-19T14:15:00Z","v":18360,"vw":53.26679},{"c":53.165,"h":53.4499,"l":53.02,"n":191,"o":53.225,"t":"2026-10-19T14:20:00Z","v":8196,"vw":53.228682},{"c":53.29,"h":53.38,"l":53.08,"n":159,"o":53.19,"t":"2026-10-19T14:25:00Z","v":8195,"vw":53.249006},{"c":52.88,"h":53.285,"l":52.875,"n":221,"o":53.285,"t":"2026-10-19T14:30:00Z","v":5310,"vw":53.042113},{"c":52.76,"h":52.905,"l":52.62,"n":197,"o":52.795,"t":"2026-10-19T14:35:00Z","v":11702,"vw":52.748229},{"c":53.08,"h":53.2,"l":52.82,"n":204,"o":52.83,"t":"2026-10-19T14:40:00Z","v":9060,"vw":53.020441},{"c":53.13,"h":53.36,"l":52.97,"n":203,"o":53.08,"t":"2026-10-19T14:45:00Z","v":13974,"vw":53.258152},{"c":52.97,"h":53.12,"l":52.9077,"n":227,"o":53.04,"t":"2026-10-19T14:50:00Z","v":8885,"vw":53.019426},{"c":52.875,"h":53.04,"l":52.875,"n":148,"o":53.02,"t":"2026-10-19T14:55:00Z","v":4933,"vw":52.964938},{"c":53.1,"h":53.1,"l":52.86,"n":211,"o":52.875,"t":"2026-10-19T15:00:00Z","v":9213,"vw":52.9633},{"c":53.49,"h":53.56,"l":53.11,"n":345,"o":53.11,"t":"2026-10-19T15:05:00Z","v":31664,"vw":53.414403},{"c":53.675,"h":53.7,"l":53.3,"n":254,"o":53.49,"t":"2026-10-19T15:10:00Z","v":13463,"vw":53.51376},{"c":53.62,"h":53.68,"l":53.43,"n":250,"o":53.68,"t":"2026-10-19T15:15:00Z","v":19209,"vw":53.513333},{"c":53.96,"h":54.29,"l":53.625,"n":702,"o":53.66,"t":"2026-10-19T15:20:00Z","v":48847,"vw":53.914011},{"c":54.045,"h":54.045,"l":53.82,"n":278,"o":53.955,"t":"2026-10-19T15:25:00Z","v":37059,"vw":53.854581},{"c":53.78,"h":53.92,"l":53.55,"n":280,"o":53.92,"t":"2026-10-19T15:30:00Z","v":10933,"vw":53.717116},{"c":53.72,"h":53.92,"l":53.72,"n":166,"o":53.79,"t":"2026-10-19T15:35:00Z","v":5605,"vw":53.853134},{"c":53.735,"h":53.8,"l":53.69,"n":156,"o":53.76,"t":"2026-10-19T15:40:00Z","v":4692,"vw":53.734075},{"c":53.715,"h":53.74,"l":53.675,"n":158,"o":53.71,"t":"2026-10-19T15:45:00Z","v":5797,"vw":53.701706},{"c":53.66,"h":53.78,"l":53.58,"n":205,"o":53.715,"t":"2026-10-19T15:50:00Z","v":7369,"vw":53.681217},{"c":53.76,"h":53.86,"l":53.595,"n":200,"o":53.63,"t":"2026-10-19T15:55:00Z","v":7783,"vw":53.747472},{"c":53.875,"h":53.94,"l":53.66,"n":224,"o":53.72,"t":"2026-10-19T16:00:00Z","v":11164,"vw":53.793077},{"c":54.12,"h":54.19,"l":53.9025,"n":139,"o":53.9075,"t":"2026-10-19T16:05:00Z","v":5932,"vw":54.04592},{"c":54.11,"h":54.165,"l":53.97,"n":338,"o":54.065,"t":"2026-10-19T16:10:00Z","v":21343,"vw":54.048037},{"c":53.935,"h":54.12,"l":53.935,"n":168,"o":54.08,"t":"2026-10-19T16:15:00Z","v":8144,"vw":54.054454},{"c":53.87,"h":53.95,"l":53.825,"n":176,"o":53.95,"t":"2026-10-19T16:20:00Z","v":10164,"vw":53.866008},{"c":53.89,"h":53.92,"l":53.78,"n":147,"o":53.865,"t":"2026-10-19T16:25:00Z","v":6011,"vw":53.877942},{"c":53.715,"h":53.92,"l":53.61,"n":294,"o":53.875,"t":"2026-10-19T16:30:00Z","v":11819,"vw":53.749353},{"c":53.605,"h":53.72,"l":53.605,"n":123,"o":53.715,"t":"2026-10-19T16:35:00Z","v":6364,"vw":53.651902},{"c":53.71,"h":53.75,"l":53.625,"n":161,"o":53.63,"t":"2026-10-19T16:40:00Z","v":8169,"vw":53.694715},{"c":53.5,"h":53.71,"l":53.5,"n":181,"o":53.71,"t":"2026-10-19T16:45:00Z","v":8318,"vw":53.612826},{"c":53.36,"h":53.48,"l":53.36,"n":156,"o":53.475,"t":"2026-10-19T16:50:00Z","v":5350,"vw":53.427576},{"c":53.35,"h":53.44,"l":53.34,"n":123,"o":53.34,"t":"2026-10-19T16:55:00Z","v":4807,"vw":53.397422},{"c":53.34,"h":53.4,"l":53.285,"n":184,"o":53.35,"t":"2026-10-19T17:00:00Z","v":10659,"vw":53.343935},{"c":53.23,"h":53.34,"l":53.23,"n":132,"o":53.34,"t":"2026-10-19T17:05:00Z","v":3086,"vw":53.309583},{"c":53.22,"h":53.22,"l":53.155,"n":122,"o":53.21,"t":"2026-10-19T17:10:00Z","v":2489,"vw":53.209712},{"c":53.275,"h":53.32,"l":53.16,"n":157,"o":53.16,"t":"2026-10-19T17:15:00Z","v":6537,"vw":53.237523},{"c":53.12,"h":53.21,"l":53.11,"n":149,"o":53.21,"t":"2026-10-19T17:20:00Z","v":4907,"vw":53.155961},{"c":53.14,"h":53.19,"l":53.0801,"n":150,"o":53.0801,"t":"2026-10-19T17:25:00Z","v":4337,"vw":53.169778},{"c":53.195,"h":53.25,"l":53.12,"n":170,"o":53.15,"t":"2026-10-19T17:30:00Z","v":9905,"vw":53.169476},{"c":53.1,"h":53.195,"l":53.04,"n":221,"o":53.195,"t":"2026-10-19T17:35:00Z","v":8371,"vw":53.113656},{"c":53.045,"h":53.135,"l":52.98,"n":253,"o":53.05,"t":"2026-10-19T17:40:00Z","v":12296,"vw":53.029654},{"c":52.9,"h":52.97,"l":52.82,"n":162,"o":52.97,"t":"2026-10-19T17:45:00Z","v":6145,"vw":52.86988},{"c":52.8,"h":52.92,"l":52.77,"n":198,"o":52.92,"t":"2026-10-19T17:50:00Z","v":7428,"vw":52.836429},{"c":53.2375,"h":53.24,"l":52.86,"n":211,"o":52.86,"t":"2026-10-19T17:55:00Z","v":7481,"vw":53.089192},{"c":52.89,"h":53.26,"l":52.835,"n":242,"o":53.22,"t":"2026-10-19T18:00:00Z","v":11528,"vw":53.095778},{"c":52.82,"h":52.935,"l":52.76,"n":221,"o":52.935,"t":"2026-10-19T18:05:00Z","v":8535,"vw":52.837918},{"c":52.93,"h":53.01,"l":52.81,"n":311,"o":52.81,"t":"2026-10-19T18:10:00Z","v":13888,"vw":52.92274},{"c":52.9,"h":53.04,"l":52.89,"n":264,"o":52.97,"t":"2026-10-19T18:15:00Z","v":11089,"vw":52.971484},{"c":52.9,"h":52.985,"l":52.8,"n":319,"o":52.94,"t":"2026-10-19T18:20:00Z","v":13458,"vw":52.880288},{"c":52.655,"h":52.82,"l":52.54,"n":209,"o":52.82,"t":"2026-10-19T18:25:00Z","v":9037,"vw":52.653187},{"c":52.79,"h":52.84,"l":52.55,"n":199,"o":52.6,"t":"2026-10-19T18:30:00Z","v":9019,"vw":52.699527},{"c":52.96,"h":52.97,"l":52.71,"n":199,"o":52.72,"t":"2026-10-19T18:35:00Z","v":10238,"vw":52.842745},{"c":53.005,"h":53.09,"l":52.915,"n":244,"o":52.915,"t":"2026-10-19T18:40:00Z","v":11452,"vw":53.011142},{"c":53.065,"h":53.13,"l":53.015,"n":171,"o":53.0876,"t":"2026-10-19T18:45:00Z","v":6408,"vw":53.078796},{"c":52.92,"h":53.05,"l":52.895,"n":230,"o":53.05,"t":"2026-10-19T18:50:00Z","v":9483,"vw":53.003593},{"c":53.045,"h":53.045,"l":52.935,"n":175,"o":52.935,"t":"2026-10-19T18:55:00Z","v":7448,"vw":52.978314},{"c":53.12,"h":53.17,"l":53.0175,"n":237,"o":53.05,"t":"2026-10-19T19:00:00Z","v":11335,"vw":53.08904},{"c":52.88,"h":53.12,"l":52.84,"n":220,"o":53.12,"t":"2026-10-19T19:05:00Z","v":9368,"vw":52.96349},{"c":52.96,"h":52.96,"l":52.875,"n":186,"o":52.875,"t":"2026-10-19T19:10:00Z","v":7377,"vw":52.900979},{"c":52.955,"h":52.99,"l":52.85,"n":281,"o":52.905,"t":"2026-10-19T19:15:00Z","v":11212,"vw":52.944595},{"c":53.43,"h":53.45,"l":52.955,"n":671,"o":52.955,"t":"2026-10-19T19:20:00Z","v":35923,"vw":53.168063},{"c":53.2175,"h":53.435,"l":53.16,"n":253,"o":53.43,"t":"2026-10-19T19:25:00Z","v":9304,"vw":53.241842},{"c":53.235,"h":53.298,"l":53.16,"n":243,"o":53.215,"t":"2026-10-19T19:30:00Z","v":11340,"vw":53.240918},{"c":53.375,"h":53.415,"l":53.22,"n":370,"o":53.22,"t":"2026-10-19T19:35:00Z","v":32831,"vw":53.355094},{"c":53.311,"h":53.46,"l":53.26,"n":402,"o":53.375,"t":"2026-10-19T19:40:00Z","v":16253,"vw":53.387236},{"c":53.195,"h":53.33,"l":53.14,"n":415,"o":53.33,"t":"2026-10-19T19:45:00Z","v":19140,"vw":53.214007},{"c":52.785,"h":53.24,"l":52.765,"n":947,"o":53.16,"t":"2026-10-19T19:50:00Z","v":46329,"vw":53.02866},{"c":52.8,"h":52.89,"l":52.68,"n":2132,"o":52.805,"t":"2026-10-19T19:55:00Z","v":102708,"vw":52.768677},{"c":52.8,"h":52.8,"l":52.8,"n":41,"o":52.8,"t":"2026-10-19T20:00:00Z","v":122201,"vw":52.8},{"c":52.5175,"h":52.5175,"l":52.5175,"n":1,"o":52.5175,"t":"2026-10-19T21:35:00Z","v":186,"vw":52.5175},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-19T22:10:00Z","v":100,"vw":53.5},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-19T22:25:00Z","v":200,"vw":52.5},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-19T23:10:00Z","v":100,"vw":53.59},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-19T23:45:00Z","v":100,"vw":53.59},{"c":51.97,"h":51.97,"l":51.97,"n":13,"o":51.97,"t":"2026-10-20T08:00:00Z","v":894,"vw":51.97},{"c":50.1,"h":50.1,"l":50.1,"n":6,"o":50.1,"t":"2026-10-20T09:20:00Z","v":441,"vw":50.1},{"c":52.17,"h":52.17,"l":52.17,"n":10,"o":52.17,"t":"2026-10-20T11:00:00Z","v":213,"vw":52.17},{"c":51.41,"h":51.41,"l":51.41,"n":5,"o":51.41,"t":"2026-10-20T11:15:00Z","v":113,"vw":51.41},{"c":51.56,"h":51.56,"l":51.26,"n":18,"o":51.42,"t":"2026-10-20T11:20:00Z","v":1156,"vw":51.386029},{"c":51.66,"h":51.66,"l":51.66,"n":7,"o":51.66,"t":"2026-10-20T11:25:00Z","v":264,"vw":51.66},{"c":51.17,"h":51.5,"l":51.17,"n":10,"o":51.5,"t":"2026-10-20T12:10:00Z","v":339,"vw":51.379902},{"c":50.7,"h":51.87,"l":50.5023,"n":319,"o":51.87,"t":"2026-10-20T13:30:00Z","v":27169,"vw":51.24274},{"c":50.71,"h":51.24,"l":50.09,"n":427,"o":50.66,"t":"2026-10-20T13:35:00Z","v":24163,"vw":50.612489},{"c":50.03,"h":50.985,"l":50.03,"n":345,"o":50.775,"t":"2026-10-20T13:40:00Z","v":19549,"vw":50.376797},{"c":50.59,"h":50.64,"l":49.925,"n":218,"o":50,"t":"2026-10-20T13:45:00Z","v":10673,"vw":50.184639},{"c":51.01,"h":51.02,"l":50.43,"n":156,"o":50.57,"t":"2026-10-20T13:50:00Z","v":5258,"vw":50.827903},{"c":51.56,"h":51.65,"l":50.98,"n":114,"o":51.01,"t":"2026-10-20T13:55:00Z","v":5296,"vw":51.242623},{"c":51.41,"h":51.76,"l":51.34,"n":107,"o":51.565,"t":"2026-10-20T14:00:00Z","v":2019,"vw":51.487059},{"c":51.57,"h":51.85,"l":51.27,"n":231,"o":51.415,"t":"2026-10-20T14:05:00Z","v":14598,"vw":51.64764},{"c":51.73,"h":51.77,"l":51.36,"n":193,"o":51.59,"t":"2026-10-20T14:10:00Z","v":23324,"vw":51.528207},{"c":52.06,"h":52.06,"l":51.76,"n":185,"o":51.8,"t":"2026-10-20T14:15:00Z","v":20692,"vw":51.874145},{"c":51.965,"h":52.2799,"l":51.825,"n":126,"o":52.2799,"t":"2026-10-20T14:20:00Z","v":3409,"vw":52.02574},{"c":52.84,"h":52.84,"l":52.085,"n":150,"o":52.3,"t":"2026-10-20T14:25:00Z","v":5809,"vw":52.370057},{"c":52.17,"h":52.87,"l":52.17,"n":130,"o":52.72,"t":"2026-10-20T14:30:00Z","v":5206,"vw":52.736677},{"c":52.206,"h":52.28,"l":52.01,"n":60,"o":52.24,"t":"2026-10-20T14:35:00Z","v":3003,"vw":52.161062},{"c":52.24,"h":52.47,"l":52.0301,"n":152,"o":52.09,"t":"2026-10-20T14:40:00Z","v":15379,"vw":52.109122},{"c":52.11,"h":52.515,"l":52.11,"n":147,"o":52.39,"t":"2026-10-20T14:45:00Z","v":7238,"vw":52.328843},{"c":52.55,"h":52.55,"l":52.2,"n":145,"o":52.26,"t":"2026-10-20T14:50:00Z","v":7024,"vw":52.374365},{"c":52.5506,"h":52.625,"l":52.5506,"n":126,"o":52.56,"t":"2026-10-20T14:55:00Z","v":7478,"vw":52.59945},{"c":52.365,"h":52.7,"l":52.365,"n":137,"o":52.51,"t":"2026-10-20T15:00:00Z","v":5909,"vw":52.524622},{"c":52.36,"h":52.44,"l":52.27,"n":108,"o":52.365,"t":"2026-10-20T15:05:00Z","v":3521,"vw":52.345759},{"c":51.54,"h":52.365,"l":51.535,"n":174,"o":52.365,"t":"2026-10-20T15:10:00Z","v":5819,"vw":51.810366},{"c":51.825,"h":51.825,"l":51.61,"n":100,"o":51.61,"t":"2026-10-20T15:15:00Z","v":2396,"vw":51.668473},{"c":52.08,"h":52.08,"l":51.81,"n":181,"o":51.89,"t":"2026-10-20T15:20:00Z","v":6930,"vw":51.854714},{"c":51.965,"h":52.005,"l":51.965,"n":58,"o":52.005,"t":"2026-10-20T15:25:00Z","v":874,"vw":51.991667},{"c":51.71,"h":51.885,"l":51.65,"n":180,"o":51.87,"t":"2026-10-20T15:30:00Z","v":7949,"vw":51.838652},{"c":51.44,"h":51.865,"l":51.43,"n":184,"o":51.72,"t":"2026-10-20T15:35:00Z","v":9945,"vw":51.665524},{"c":51.87,"h":52.015,"l":51.61,"n":158,"o":51.61,"t":"2026-10-20T15:40:00Z","v":4925,"vw":51.789336},{"c":51.73,"h":51.945,"l":51.73,"n":37,"o":51.945,"t":"2026-10-20T15:45:00Z","v":686,"vw":51.792826},{"c":52.01,"h":52.01,"l":51.8,"n":96,"o":51.8,"t":"2026-10-20T15:50:00Z","v":2294,"vw":51.900025},{"c":52.155,"h":52.24,"l":51.99,"n":114,"o":52.1471,"t":"2026-10-20T15:55:00Z","v":4475,"vw":52.162588},{"c":52.17,"h":52.28,"l":52.03,"n":116,"o":52.28,"t":"2026-10-20T16:00:00Z","v":6448,"vw":52.15475},{"c":52.31,"h":52.31,"l":52.14,"n":100,"o":52.14,"t":"2026-10-20T16:05:00Z","v":2747,"vw":52.230008},{"c":52.18,"h":52.18,"l":52.04,"n":49,"o":52.11,"t":"2026-10-20T16:10:00Z","v":1220,"vw":52.11},{"c":51.94,"h":52.05,"l":51.91,"n":96,"o":52.05,"t":"2026-10-20T16:15:00Z","v":2236,"vw":51.980303},{"c":52.14,"h":52.14,"l":52.02,"n":49,"o":52.02,"t":"2026-10-20T16:20:00Z","v":1108,"vw":52.113333},{"c":52.4,"h":52.4,"l":52.255,"n":54,"o":52.265,"t":"2026-10-20T16:25:00Z","v":1512,"vw":52.275974},{"c":52.4,"h":52.4,"l":52.26,"n":30,"o":52.3,"t":"2026-10-20T16:30:00Z","v":968,"vw":52.306729},{"c":52.465,"h":52.52,"l":52.41,"n":142,"o":52.41,"t":"2026-10-20T16:35:00Z","v":5043,"vw":52.463539},{"c":52.13,"h":52.42,"l":52.13,"n":198,"o":52.42,"t":"2026-10-20T16:40:00Z","v":3629,"vw":52.277902},{"c":52.21,"h":52.21,"l":52.125,"n":40,"o":52.125,"t":"2026-10-20T16:45:00Z","v":1136,"vw":52.197734},{"c":52.04,"h":52.22,"l":52.04,"n":132,"o":52.22,"t":"2026-10-20T16:50:00Z","v":2577,"vw":52.173029},{"c":51.93,"h":51.94,"l":51.93,"n":39,"o":51.94,"t":"2026-10-20T16:55:00Z","v":948,"vw":51.935},{"c":51.95,"h":51.955,"l":51.95,"n":94,"o":51.955,"t":"2026-10-20T17:00:00Z","v":1424,"vw":51.952436},{"c":51.99,"h":51.99,"l":51.91,"n":83,"o":51.91,"t":"2026-10-20T17:05:00Z","v":1372,"vw":51.926667},{"c":52.1,"h":52.1,"l":51.9,"n":107,"o":51.99,"t":"2026-10-20T17:10:00Z","v":3465,"vw":51.993137},{"c":52.15,"h":52.15,"l":52.0101,"n":62,"o":52.12,"t":"2026-10-20T17:15:00Z","v":1545,"vw":52.036816},{"c":52.09,"h":52.21,"l":52.04,"n":132,"o":52.04,"t":"2026-10-20T17:20:00Z","v":1927,"vw":52.1396},{"c":52.205,"h":52.37,"l":52.04,"n":103,"o":52.205,"t":"2026-10-20T17:25:00Z","v":11064,"vw":52.130113},{"c":52.32,"h":52.38,"l":52.0901,"n":265,"o":52.215,"t":"2026-10-20T17:30:00Z","v":7064,"vw":52.311697},{"c":52.44,"h":52.52,"l":52.33,"n":169,"o":52.33,"t":"2026-10-20T17:35:00Z","v":5925,"vw":52.416297},{"c":52.32,"h":52.405,"l":52.32,"n":52,"o":52.405,"t":"2026-10-20T17:40:00Z","v":755,"vw":52.3625},{"c":52.2481,"h":52.32,"l":52.2,"n":164,"o":52.29,"t":"2026-10-20T17:45:00Z","v":4250,"vw":52.273875},{"c":52.415,"h":52.46,"l":52.25,"n":93,"o":52.25,"t":"2026-10-20T17:50:00Z","v":2133,"vw":52.323473},{"c":52.015,"h":52.465,"l":52.015,"n":201,"o":52.39,"t":"2026-10-20T17:55:00Z","v":13743,"vw":52.186248},{"c":52.2,"h":52.2,"l":52.115,"n":126,"o":52.145,"t":"2026-10-20T18:00:00Z","v":11516,"vw":52.1225},{"c":52.11,"h":52.21,"l":52.11,"n":151,"o":52.155,"t":"2026-10-20T18:05:00Z","v":13209,"vw":52.163031},{"c":52,"h":52.13,"l":52,"n":107,"o":52.13,"t":"2026-10-20T18:10:00Z","v":4403,"vw":52.02676},{"c":51.91,"h":52,"l":51.91,"n":83,"o":51.93,"t":"2026-10-20T18:15:00Z","v":1589,"vw":51.932515},{"c":51.84,"h":51.84,"l":51.67,"n":252,"o":51.84,"t":"2026-10-20T18:20:00Z","v":31604,"vw":51.765292},{"c":51.94,"h":51.94,"l":51.73,"n":194,"o":51.74,"t":"2026-10-20T18:25:00Z","v":20931,"vw":51.81805},{"c":51.965,"h":51.965,"l":51.945,"n":89,"o":51.945,"t":"2026-10-20T18:30:00Z","v":1722,"vw":51.952843},{"c":51.795,"h":51.8403,"l":51.745,"n":134,"o":51.81,"t":"2026-10-20T18:35:00Z","v":6709,"vw":51.791484},{"c":51.77,"h":51.8836,"l":51.75,"n":112,"o":51.795,"t":"2026-10-20T18:40:00Z","v":3113,"vw":51.806806},{"c":52.01,"h":52.01,"l":51.737,"n":189,"o":51.737,"t":"2026-10-20T18:45:00Z","v":3445,"vw":51.890542},{"c":51.7,"h":51.9421,"l":51.7,"n":142,"o":51.9421,"t":"2026-10-20T18:50:00Z","v":2764,"vw":51.790163},{"c":51.84,"h":51.9,"l":51.745,"n":150,"o":51.745,"t":"2026-10-20T18:55:00Z","v":2364,"vw":51.824029},{"c":51.71,"h":51.86,"l":51.71,"n":152,"o":51.84,"t":"2026-10-20T19:00:00Z","v":20899,"vw":51.833938},{"c":51.89,"h":51.9,"l":51.79,"n":133,"o":51.79,"t":"2026-10-20T19:05:00Z","v":3699,"vw":51.86293},{"c":51.81,"h":51.91,"l":51.77,"n":137,"o":51.91,"t":"2026-10-20T19:10:00Z","v":3506,"vw":51.819558},{"c":51.91,"h":51.91,"l":51.73,"n":265,"o":51.815,"t":"2026-10-20T19:15:00Z","v":6460,"vw":51.797568},{"c":51.77,"h":51.95,"l":51.73,"n":126,"o":51.84,"t":"2026-10-20T19:20:00Z","v":3013,"vw":51.841538},{"c":51.755,"h":51.95,"l":51.71,"n":241,"o":51.95,"t":"2026-10-20T19:25:00Z","v":8722,"vw":51.804761},{"c":51.75,"h":51.84,"l":51.68,"n":702,"o":51.68,"t":"2026-10-20T19:30:00Z","v":37333,"vw":51.745654},{"c":51.595,"h":51.89,"l":51.595,"n":577,"o":51.705,"t":"2026-10-20T19:35:00Z","v":23108,"vw":51.739458},{"c":51.75,"h":51.77,"l":51.6,"n":183,"o":51.6,"t":"2026-10-20T19:40:00Z","v":4052,"vw":51.6904},{"c":51.5,"h":51.735,"l":51.405,"n":408,"o":51.68,"t":"2026-10-20T19:45:00Z","v":43937,"vw":51.560233},{"c":51.65,"h":51.65,"l":51.4718,"n":444,"o":51.4718,"t":"2026-10-20T19:50:00Z","v":14790,"vw":51.56637},{"c":51.57,"h":51.78,"l":51.465,"n":2052,"o":51.66,"t":"2026-10-20T19:55:00Z","v":101708,"vw":51.563149},{"c":51.57,"h":51.57,"l":51.55,"n":52,"o":51.55,"t":"2026-10-20T20:00:00Z","v":173788,"vw":51.569967},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-10-20T21:00:00Z","v":152,"vw":52.54},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-20T22:00:00Z","v":273,"vw":53.2},{"c":53.4834,"h":53.5,"l":53.4834,"n":2,"o":53.5,"t":"2026-10-20T22:10:00Z","v":300,"vw":53.494467},{"c":53.44,"h":53.47,"l":53.4225,"n":14,"o":53.4225,"t":"2026-10-20T22:40:00Z","v":2759,"vw":53.436522},{"c":53.5,"h":53.5,"l":53.5,"n":8,"o":53.5,"t":"2026-10-20T22:45:00Z","v":2686,"vw":53.5},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-20T22:50:00Z","v":100,"vw":53},{"c":54.38,"h":54.38,"l":54,"n":5,"o":54,"t":"2026-10-20T23:55:00Z","v":401,"vw":54.201429},{"c":53.58,"h":53.58,"l":53.58,"n":2,"o":53.58,"t":"2026-10-21T08:00:00Z","v":164,"vw":53.58},{"c":53.2,"h":53.28,"l":53.2,"n":4,"o":53.27,"t":"2026-10-21T08:10:00Z","v":434,"vw":53.236058},{"c":53.12,"h":53.12,"l":53.04,"n":3,"o":53.04,"t":"2026-10-21T08:40:00Z","v":201,"vw":53.08},{"c":53.41,"h":53.41,"l":52.65,"n":36,"o":52.7,"t":"2026-10-21T11:00:00Z","v":1865,"vw":53.158534},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-21T11:20:00Z","v":100,"vw":53.1},{"c":53.3,"h":53.65,"l":53.3,"n":19,"o":53.65,"t":"2026-10-21T12:40:00Z","v":1176,"vw":53.56637},{"c":54.65,"h":54.65,"l":54.65,"n":3,"o":54.65,"t":"2026-10-21T12:45:00Z","v":250,"vw":54.65},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-21T13:25:00Z","v":100,"vw":53.11},{"c":53.045,"h":53.55,"l":52.92,"n":310,"o":53.39,"t":"2026-10-21T13:30:00Z","v":27849,"vw":53.38275},{"c":53.18,"h":53.2,"l":52.88,"n":159,"o":53.02,"t":"2026-10-21T13:35:00Z","v":8533,"vw":52.938265},{"c":52.855,"h":53.17,"l":52.69,"n":230,"o":53.17,"t":"2026-10-21T13:40:00Z","v":7910,"vw":52.935109},{"c":53.25,"h":53.25,"l":52.24,"n":355,"o":52.68,"t":"2026-10-21T13:45:00Z","v":23595,"vw":52.811902},{"c":52.84,"h":53.129,"l":52.84,"n":79,"o":53.08,"t":"2026-10-21T13:50:00Z","v":3869,"vw":53.011141},{"c":53.065,"h":53.1674,"l":52.845,"n":116,"o":52.845,"t":"2026-10-21T13:55:00Z","v":13753,"vw":53.069681},{"c":53.23,"h":53.23,"l":52.95,"n":220,"o":53.065,"t":"2026-10-21T14:00:00Z","v":8287,"vw":53.057871},{"c":52.7064,"h":53.14,"l":52.7064,"n":203,"o":53.11,"t":"2026-10-21T14:05:00Z","v":4267,"vw":53.02528},{"c":52.7,"h":52.71,"l":52.58,"n":151,"o":52.62,"t":"2026-10-21T14:10:00Z","v":5221,"vw":52.640124},{"c":52.36,"h":52.65,"l":52.32,"n":257,"o":52.6319,"t":"2026-10-21T14:15:00Z","v":9441,"vw":52.483795},{"c":52.59,"h":52.85,"l":52.21,"n":283,"o":52.32,"t":"2026-10-21T14:20:00Z","v":10975,"vw":52.420142},{"c":52.69,"h":52.89,"l":52.51,"n":108,"o":52.51,"t":"2026-10-21T14:25:00Z","v":3194,"vw":52.625313},{"c":52.91,"h":52.91,"l":52.575,"n":197,"o":52.575,"t":"2026-10-21T14:30:00Z","v":7156,"vw":52.751764},{"c":52.53,"h":52.7871,"l":52.53,"n":151,"o":52.7871,"t":"2026-10-21T14:35:00Z","v":4679,"vw":52.665327},{"c":52.56,"h":52.61,"l":52.44,"n":254,"o":52.44,"t":"2026-10-21T14:40:00Z","v":9279,"vw":52.512164},{"c":52.7799,"h":52.78,"l":52.555,"n":181,"o":52.555,"t":"2026-10-21T14:45:00Z","v":8371,"vw":52.69156},{"c":52.68,"h":52.89,"l":52.64,"n":399,"o":52.64,"t":"2026-10-21T14:50:00Z","v":20723,"vw":52.754918},{"c":52.74,"h":52.74,"l":52.645,"n":134,"o":52.72,"t":"2026-10-21T14:55:00Z","v":3639,"vw":52.699969},{"c":52.73,"h":52.85,"l":52.64,"n":197,"o":52.75,"t":"2026-10-21T15:00:00Z","v":4699,"vw":52.792222},{"c":52.71,"h":52.78,"l":52.69,"n":125,"o":52.69,"t":"2026-10-21T15:05:00Z","v":4659,"vw":52.718627},{"c":52.7,"h":52.85,"l":52.64,"n":191,"o":52.77,"t":"2026-10-21T15:10:00Z","v":5245,"vw":52.744529},{"c":52.43,"h":52.77,"l":52.39,"n":200,"o":52.73,"t":"2026-10-21T15:15:00Z","v":8466,"vw":52.671441},{"c":52.395,"h":52.43,"l":52.3372,"n":63,"o":52.43,"t":"2026-10-21T15:20:00Z","v":1314,"vw":52.396743},{"c":52.59,"h":52.59,"l":52.28,"n":144,"o":52.31,"t":"2026-10-21T15:25:00Z","v":4884,"vw":52.438726},{"c":52.65,"h":52.65,"l":52.52,"n":86,"o":52.52,"t":"2026-10-21T15:30:00Z","v":3363,"vw":52.61},{"c":52.74,"h":52.8,"l":52.65,"n":71,"o":52.65,"t":"2026-10-21T15:35:00Z","v":1799,"vw":52.722857},{"c":52.76,"h":52.78,"l":52.73,"n":69,"o":52.73,"t":"2026-10-21T15:40:00Z","v":1301,"vw":52.759412},{"c":52.94,"h":53,"l":52.8012,"n":233,"o":52.85,"t":"2026-10-21T15:45:00Z","v":16030,"vw":52.914201},{"c":52.85,"h":52.89,"l":52.835,"n":87,"o":52.86,"t":"2026-10-21T15:50:00Z","v":3747,"vw":52.853771},{"c":52.92,"h":52.97,"l":52.9,"n":161,"o":52.9,"t":"2026-10-21T15:55:00Z","v":3401,"vw":52.919471},{"c":52.71,"h":52.9,"l":52.71,"n":191,"o":52.9,"t":"2026-10-21T16:00:00Z","v":4391,"vw":52.790143},{"c":52.72,"h":52.72,"l":52.62,"n":180,"o":52.7,"t":"2026-10-21T16:05:00Z","v":6585,"vw":52.651189},{"c":52.77,"h":52.78,"l":52.655,"n":124,"o":52.655,"t":"2026-10-21T16:10:00Z","v":4088,"vw":52.760693},{"c":52.6854,"h":52.71,"l":52.645,"n":114,"o":52.71,"t":"2026-10-21T16:15:00Z","v":3409,"vw":52.678774},{"c":52.655,"h":52.76,"l":52.655,"n":112,"o":52.7,"t":"2026-10-21T16:20:00Z","v":3667,"vw":52.722517},{"c":52.55,"h":52.55,"l":52.44,"n":199,"o":52.55,"t":"2026-10-21T16:25:00Z","v":5461,"vw":52.510426},{"c":52.47,"h":52.57,"l":52.47,"n":158,"o":52.56,"t":"2026-10-21T16:30:00Z","v":3345,"vw":52.537713},{"c":53.19,"h":53.29,"l":52.48,"n":456,"o":52.54,"t":"2026-10-21T16:35:00Z","v":28475,"vw":52.743078},{"c":52.835,"h":53.13,"l":52.65,"n":229,"o":53.13,"t":"2026-10-21T16:40:00Z","v":9168,"vw":52.78039},{"c":52.83,"h":52.86,"l":52.785,"n":109,"o":52.785,"t":"2026-10-21T16:45:00Z","v":15216,"vw":52.817791},{"c":52.785,"h":52.93,"l":52.785,"n":55,"o":52.82,"t":"2026-10-21T16:50:00Z","v":1808,"vw":52.836667},{"c":52.81,"h":52.93,"l":52.81,"n":77,"o":52.9,"t":"2026-10-21T16:55:00Z","v":1764,"vw":52.851552},{"c":52.8315,"h":52.85,"l":52.775,"n":97,"o":52.85,"t":"2026-10-21T17:00:00Z","v":3537,"vw":52.824525},{"c":53.0401,"h":53.06,"l":52.89,"n":144,"o":52.89,"t":"2026-10-21T17:05:00Z","v":3853,"vw":52.959457},{"c":52.8801,"h":53.06,"l":52.8801,"n":122,"o":53.06,"t":"2026-10-21T17:10:00Z","v":4811,"vw":52.965529},{"c":53,"h":53.04,"l":52.99,"n":116,"o":53.02,"t":"2026-10-21T17:15:00Z","v":2544,"vw":53.014},{"c":52.995,"h":53.08,"l":52.99,"n":64,"o":52.99,"t":"2026-10-21T17:20:00Z","v":1881,"vw":53.008525},{"c":52.96,"h":52.985,"l":52.88,"n":144,"o":52.985,"t":"2026-10-21T17:25:00Z","v":3710,"vw":52.917881},{"c":52.73,"h":52.965,"l":52.73,"n":179,"o":52.91,"t":"2026-10-21T17:30:00Z","v":6610,"vw":52.893238},{"c":52.795,"h":52.86,"l":52.795,"n":68,"o":52.805,"t":"2026-10-21T17:35:00Z","v":1792,"vw":52.810228},{"c":52.78,"h":52.85,"l":52.765,"n":122,"o":52.85,"t":"2026-10-21T17:40:00Z","v":2597,"vw":52.794173},{"c":52.71,"h":52.74,"l":52.685,"n":118,"o":52.74,"t":"2026-10-21T17:45:00Z","v":7976,"vw":52.717275},{"c":52.68,"h":52.81,"l":52.68,"n":124,"o":52.73,"t":"2026-10-21T17:50:00Z","v":4278,"vw":52.748083},{"c":52.76,"h":52.76,"l":52.68,"n":54,"o":52.68,"t":"2026-10-21T17:55:00Z","v":978,"vw":52.705},{"c":52.685,"h":52.73,"l":52.6,"n":270,"o":52.625,"t":"2026-10-21T18:00:00Z","v":5653,"vw":52.660601},{"c":52.71,"h":52.776,"l":52.71,"n":100,"o":52.73,"t":"2026-10-21T18:05:00Z","v":3130,"vw":52.718532},{"c":52.56,"h":52.705,"l":52.54,"n":164,"o":52.705,"t":"2026-10-21T18:10:00Z","v":3864,"vw":52.63925},{"c":52.7194,"h":52.7194,"l":52.555,"n":136,"o":52.555,"t":"2026-10-21T18:15:00Z","v":5413,"vw":52.630082},{"c":52.4886,"h":52.665,"l":52.455,"n":185,"o":52.665,"t":"2026-10-21T18:20:00Z","v":5767,"vw":52.513942},{"c":52.62,"h":52.65,"l":52.51,"n":154,"o":52.51,"t":"2026-10-21T18:25:00Z","v":4435,"vw":52.568988},{"c":52.75,"h":52.76,"l":52.65,"n":120,"o":52.65,"t":"2026-10-21T18:30:00Z","v":3220,"vw":52.723518},{"c":52.93,"h":52.93,"l":52.78,"n":177,"o":52.78,"t":"2026-10-21T18:35:00Z","v":6174,"vw":52.892966},{"c":52.965,"h":52.9728,"l":52.87,"n":185,"o":52.87,"t":"2026-10-21T18:40:00Z","v":5506,"vw":52.925224},{"c":52.635,"h":52.99,"l":52.635,"n":257,"o":52.965,"t":"2026-10-21T18:45:00Z","v":9582,"vw":52.875911},{"c":52.665,"h":52.75,"l":52.54,"n":165,"o":52.56,"t":"2026-10-21T18:50:00Z","v":4883,"vw":52.623399},{"c":52.43,"h":52.655,"l":52.34,"n":153,"o":52.655,"t":"2026-10-21T18:55:00Z","v":6104,"vw":52.514194},{"c":52.225,"h":52.41,"l":52.13,"n":226,"o":52.41,"t":"2026-10-21T19:00:00Z","v":12689,"vw":52.241779},{"c":52.21,"h":52.4,"l":52.155,"n":170,"o":52.18,"t":"2026-10-21T19:05:00Z","v":8025,"vw":52.262635},{"c":52.28,"h":52.32,"l":52.0001,"n":214,"o":52.2429,"t":"2026-10-21T19:10:00Z","v":9501,"vw":52.125467},{"c":52.38,"h":52.46,"l":52.3,"n":199,"o":52.3,"t":"2026-10-21T19:15:00Z","v":6825,"vw":52.40722},{"c":52.34,"h":52.44,"l":52.23,"n":282,"o":52.35,"t":"2026-10-21T19:20:00Z","v":8351,"vw":52.328324},{"c":52.45,"h":52.45,"l":52.32,"n":267,"o":52.32,"t":"2026-10-21T19:25:00Z","v":6411,"vw":52.390232},{"c":52.43,"h":52.46,"l":52.385,"n":353,"o":52.4375,"t":"2026-10-21T19:30:00Z","v":8103,"vw":52.42381},{"c":52.45,"h":52.54,"l":52.4,"n":330,"o":52.42,"t":"2026-10-21T19:35:00Z","v":14077,"vw":52.478805},{"c":52.39,"h":52.45,"l":52.25,"n":492,"o":52.45,"t":"2026-10-21T19:40:00Z","v":15545,"vw":52.349247},{"c":52.295,"h":52.41,"l":52.18,"n":412,"o":52.41,"t":"2026-10-21T19:45:00Z","v":29417,"vw":52.306283},{"c":52.24,"h":52.37,"l":52.1,"n":693,"o":52.285,"t":"2026-10-21T19:50:00Z","v":34595,"vw":52.282436},{"c":52.24,"h":52.31,"l":52.15,"n":1616,"o":52.22,"t":"2026-10-21T19:55:00Z","v":66212,"vw":52.25087},{"c":52.22,"h":52.22,"l":52.22,"n":50,"o":52.22,"t":"2026-10-21T20:00:00Z","v":186525,"vw":52.22},{"c":52.01,"h":52.01,"l":52.01,"n":11,"o":52.01,"t":"2026-10-21T20:05:00Z","v":318,"vw":52.01},{"c":51,"h":51.44,"l":50.99,"n":48,"o":51.44,"t":"2026-10-21T20:10:00Z","v":1510,"vw":51.058381},{"c":49.98,"h":49.98,"l":49.98,"n":2,"o":49.98,"t":"2026-10-21T20:15:00Z","v":584,"vw":49.98},{"c":52.11,"h":52.11,"l":52.11,"n":1,"o":52.11,"t":"2026-10-21T20:25:00Z","v":100,"vw":52.11},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-21T21:00:00Z","v":100,"vw":52},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-21T22:40:00Z","v":295,"vw":51.16},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-21T23:00:00Z","v":200,"vw":52},{"c":49.28,"h":50.08,"l":49.28,"n":38,"o":50.08,"t":"2026-10-22T08:00:00Z","v":874,"vw":49.926263},{"c":49.2,"h":49.5,"l":49.17,"n":155,"o":49.5,"t":"2026-10-22T11:00:00Z","v":3878,"vw":49.208804},{"c":49.1844,"h":49.1844,"l":49.1844,"n":1,"o":49.1844,"t":"2026-10-22T11:05:00Z","v":1870,"vw":49.1844},{"c":49,"h":49,"l":49,"n":12,"o":49,"t":"2026-10-22T11:10:00Z","v":361,"vw":49},{"c":49.15,"h":49.15,"l":49.15,"n":8,"o":49.15,"t":"2026-10-22T11:25:00Z","v":288,"vw":49.15},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-10-22T11:35:00Z","v":135,"vw":49.53},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-22T11:45:00Z","v":100,"vw":48.03},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-22T12:20:00Z","v":897,"vw":49},{"c":49,"h":49,"l":49,"n":4,"o":49,"t":"2026-10-22T12:35:00Z","v":4516,"vw":49},{"c":49,"h":49,"l":49,"n":10,"o":49,"t":"2026-10-22T12:40:00Z","v":891,"vw":49},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-22T12:45:00Z","v":261,"vw":49},{"c":48.5,"h":49,"l":48.5,"n":23,"o":48.97,"t":"2026-10-22T12:50:00Z","v":1658,"vw":48.827891},{"c":48.44,"h":48.44,"l":48.44,"n":8,"o":48.44,"t":"2026-10-22T13:10:00Z","v":238,"vw":48.44},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-22T13:15:00Z","v":700,"vw":48.6},{"c":48.5,"h":48.5,"l":47.99,"n":23,"o":48.02,"t":"2026-10-22T13:20:00Z","v":2532,"vw":48.045367},{"c":47.79,"h":48.3,"l":47.79,"n":20,"o":48.3,"t":"2026-10-22T13:25:00Z","v":1147,"vw":47.851078},{"c":47.465,"h":48.475,"l":47.06,"n":575,"o":48.26,"t":"2026-10-22T13:30:00Z","v":72794,"vw":47.78},{"c":47.14,"h":47.61,"l":46.56,"n":381,"o":47.3,"t":"2026-10-22T13:35:00Z","v":41770,"vw":47.047638},{"c":46.34,"h":47.15,"l":46.34,"n":444,"o":47.15,"t":"2026-10-22T13:40:00Z","v":36267,"vw":46.642408},{"c":46.67,"h":47.0654,"l":45.66,"n":435,"o":46.315,"t":"2026-10-22T13:45:00Z","v":28594,"vw":46.195971},{"c":47.03,"h":47.09,"l":46.545,"n":398,"o":46.89,"t":"2026-10-22T13:50:00Z","v":30003,"vw":46.931421},{"c":47.635,"h":47.81,"l":47.075,"n":494,"o":47.075,"t":"2026-10-22T13:55:00Z","v":21864,"vw":47.430086},{"c":47.41,"h":48.08,"l":47.41,"n":434,"o":47.7575,"t":"2026-10-22T14:00:00Z","v":22699,"vw":47.766801},{"c":46.695,"h":47.3501,"l":46.5201,"n":520,"o":47.3501,"t":"2026-10-22T14:05:00Z","v":26659,"vw":46.847434},{"c":45.815,"h":46.69,"l":45.815,"n":673,"o":46.64,"t":"2026-10-22T14:10:00Z","v":40556,"vw":46.180877},{"c":45.48,"h":46.235,"l":45.32,"n":1452,"o":45.81,"t":"2026-10-22T14:15:00Z","v":102216,"vw":45.643445},{"c":44.81,"h":45.57,"l":44.79,"n":588,"o":45.46,"t":"2026-10-22T14:20:00Z","v":27616,"vw":45.139328},{"c":44.83,"h":45.37,"l":44.355,"n":844,"o":44.825,"t":"2026-10-22T14:25:00Z","v":60883,"vw":44.80986},{"c":45.38,"h":45.38,"l":44.7,"n":428,"o":44.8,"t":"2026-10-22T14:30:00Z","v":34339,"vw":45.246838},{"c":45.43,"h":45.47,"l":45.22,"n":270,"o":45.39,"t":"2026-10-22T14:35:00Z","v":12040,"vw":45.350949},{"c":45.4583,"h":45.72,"l":45.39,"n":375,"o":45.48,"t":"2026-10-22T14:40:00Z","v":22657,"vw":45.584303},{"c":45.04,"h":45.36,"l":44.8974,"n":412,"o":45.33,"t":"2026-10-22T14:45:00Z","v":30373,"vw":45.147432},{"c":45.06,"h":45.35,"l":44.9001,"n":357,"o":45.08,"t":"2026-10-22T14:50:00Z","v":28635,"vw":45.074577},{"c":44.8,"h":45.02,"l":44.53,"n":329,"o":45.02,"t":"2026-10-22T14:55:00Z","v":10319,"vw":44.775867},{"c":44.28,"h":44.73,"l":44.22,"n":886,"o":44.7,"t":"2026-10-22T15:00:00Z","v":49378,"vw":44.360305},{"c":44.43,"h":44.585,"l":44.2,"n":748,"o":44.29,"t":"2026-10-22T15:05:00Z","v":35222,"vw":44.372483},{"c":44.385,"h":44.53,"l":44.3,"n":509,"o":44.5,"t":"2026-10-22T15:10:00Z","v":19932,"vw":44.374673},{"c":44.76,"h":44.795,"l":44.43,"n":433,"o":44.44,"t":"2026-10-22T15:15:00Z","v":28104,"vw":44.575817},{"c":44.8246,"h":44.95,"l":44.76,"n":399,"o":44.82,"t":"2026-10-22T15:20:00Z","v":14507,"vw":44.836267},{"c":44.36,"h":44.94,"l":44.36,"n":349,"o":44.8,"t":"2026-10-22T15:25:00Z","v":19868,"vw":44.660297},{"c":44.505,"h":44.615,"l":44.3701,"n":329,"o":44.43,"t":"2026-10-22T15:30:00Z","v":19247,"vw":44.506642},{"c":44.54,"h":44.745,"l":44.495,"n":236,"o":44.495,"t":"2026-10-22T15:35:00Z","v":9061,"vw":44.631935},{"c":44.555,"h":44.67,"l":44.385,"n":369,"o":44.555,"t":"2026-10-22T15:40:00Z","v":26856,"vw":44.455775},{"c":44.5,"h":44.65,"l":44.47,"n":261,"o":44.5,"t":"2026-10-22T15:45:00Z","v":7212,"vw":44.540556},{"c":44.68,"h":44.71,"l":44.47,"n":306,"o":44.475,"t":"2026-10-22T15:50:00Z","v":13213,"vw":44.580037},{"c":44.71,"h":44.79,"l":44.56,"n":424,"o":44.625,"t":"2026-10-22T15:55:00Z","v":23602,"vw":44.650752},{"c":44.775,"h":44.83,"l":44.56,"n":274,"o":44.71,"t":"2026-10-22T16:00:00Z","v":14975,"vw":44.658559},{"c":44.745,"h":44.872,"l":44.64,"n":223,"o":44.71,"t":"2026-10-22T16:05:00Z","v":8228,"vw":44.80497},{"c":44.84,"h":44.84,"l":44.59,"n":190,"o":44.745,"t":"2026-10-22T16:10:00Z","v":8969,"vw":44.717252},{"c":44.715,"h":44.84,"l":44.71,"n":138,"o":44.805,"t":"2026-10-22T16:15:00Z","v":7989,"vw":44.779614},{"c":44.725,"h":44.8,"l":44.66,"n":309,"o":44.715,"t":"2026-10-22T16:20:00Z","v":12061,"vw":44.721179},{"c":44.41,"h":44.79,"l":44.39,"n":301,"o":44.76,"t":"2026-10-22T16:25:00Z","v":13267,"vw":44.555672},{"c":44.24,"h":44.46,"l":44.24,"n":298,"o":44.415,"t":"2026-10-22T16:30:00Z","v":11435,"vw":44.373271},{"c":44.3,"h":44.43,"l":44.18,"n":528,"o":44.215,"t":"2026-10-22T16:35:00Z","v":30200,"vw":44.308054},{"c":44.2,"h":44.34,"l":44.195,"n":351,"o":44.31,"t":"2026-10-22T16:40:00Z","v":25239,"vw":44.281879},{"c":44.09,"h":44.16,"l":44,"n":445,"o":44.155,"t":"2026-10-22T16:45:00Z","v":25160,"vw":44.050897},{"c":44.18,"h":44.21,"l":43.9601,"n":289,"o":44.09,"t":"2026-10-22T16:50:00Z","v":17098,"vw":44.092047},{"c":44.41,"h":44.41,"l":44.12,"n":334,"o":44.12,"t":"2026-10-22T16:55:00Z","v":12972,"vw":44.257323},{"c":44.23,"h":44.41,"l":44.22,"n":222,"o":44.41,"t":"2026-10-22T17:00:00Z","v":6828,"vw":44.272333},{"c":44.22,"h":44.235,"l":44.105,"n":242,"o":44.2,"t":"2026-10-22T17:05:00Z","v":10513,"vw":44.186183},{"c":44.32,"h":44.32,"l":44.17,"n":212,"o":44.17,"t":"2026-10-22T17:10:00Z","v":5598,"vw":44.244882},{"c":44.27,"h":44.39,"l":44.245,"n":231,"o":44.34,"t":"2026-10-22T17:15:00Z","v":5631,"vw":44.308378},{"c":44.11,"h":44.3698,"l":44.11,"n":253,"o":44.27,"t":"2026-10-22T17:20:00Z","v":10000,"vw":44.251405},{"c":44.235,"h":44.235,"l":44.045,"n":268,"o":44.11,"t":"2026-10-22T17:25:00Z","v":9003,"vw":44.151985},{"c":44.41,"h":44.42,"l":44.22,"n":195,"o":44.22,"t":"2026-10-22T17:30:00Z","v":5364,"vw":44.272812},{"c":44.525,"h":44.565,"l":44.38,"n":280,"o":44.39,"t":"2026-10-22T17:35:00Z","v":13190,"vw":44.483527},{"c":44.47,"h":44.59,"l":44.45,"n":53,"o":44.49,"t":"2026-10-22T17:40:00Z","v":1573,"vw":44.4985},{"c":44.39,"h":44.47,"l":44.36,"n":212,"o":44.47,"t":"2026-10-22T17:45:00Z","v":6169,"vw":44.431127},{"c":44.435,"h":44.55,"l":44.23,"n":300,"o":44.31,"t":"2026-10-22T17:50:00Z","v":11495,"vw":44.425216},{"c":44.295,"h":44.42,"l":44.295,"n":105,"o":44.42,"t":"2026-10-22T17:55:00Z","v":4984,"vw":44.367033},{"c":44.17,"h":44.3397,"l":44.055,"n":287,"o":44.3,"t":"2026-10-22T18:00:00Z","v":12428,"vw":44.170368},{"c":44.17,"h":44.26,"l":44.13,"n":274,"o":44.165,"t":"2026-10-22T18:05:00Z","v":13551,"vw":44.206604},{"c":44.14,"h":44.41,"l":44.14,"n":247,"o":44.175,"t":"2026-10-22T18:10:00Z","v":10378,"vw":44.256533},{"c":44.32,"h":44.32,"l":44.135,"n":193,"o":44.135,"t":"2026-10-22T18:15:00Z","v":8705,"vw":44.23301},{"c":44.37,"h":44.46,"l":44.285,"n":236,"o":44.285,"t":"2026-10-22T18:20:00Z","v":12524,"vw":44.360912},{"c":44.14,"h":44.3,"l":44.125,"n":148,"o":44.3,"t":"2026-10-22T18:25:00Z","v":5314,"vw":44.19492},{"c":44.305,"h":44.305,"l":44.045,"n":274,"o":44.13,"t":"2026-10-22T18:30:00Z","v":11924,"vw":44.202314},{"c":44.26,"h":44.3,"l":44.24,"n":172,"o":44.28,"t":"2026-10-22T18:35:00Z","v":5556,"vw":44.272151},{"c":44.3006,"h":44.3006,"l":44.15,"n":198,"o":44.25,"t":"2026-10-22T18:40:00Z","v":7235,"vw":44.217569},{"c":44.265,"h":44.38,"l":44.26,"n":207,"o":44.285,"t":"2026-10-22T18:45:00Z","v":8583,"vw":44.328131},{"c":44.31,"h":44.31,"l":44.23,"n":212,"o":44.24,"t":"2026-10-22T18:50:00Z","v":5554,"vw":44.271631},{"c":44.23,"h":44.4,"l":44.23,"n":303,"o":44.32,"t":"2026-10-22T18:55:00Z","v":26214,"vw":44.307226},{"c":44.21,"h":44.21,"l":43.96,"n":348,"o":44.165,"t":"2026-10-22T19:00:00Z","v":18447,"vw":44.081825},{"c":44.085,"h":44.26,"l":44.08,"n":314,"o":44.2,"t":"2026-10-22T19:05:00Z","v":10977,"vw":44.14371},{"c":44.34,"h":44.37,"l":44.045,"n":305,"o":44.085,"t":"2026-10-22T19:10:00Z","v":11220,"vw":44.163647},{"c":44.33,"h":44.37,"l":44.17,"n":338,"o":44.29,"t":"2026-10-22T19:15:00Z","v":14647,"vw":44.246518},{"c":44.465,"h":44.57,"l":44.26,"n":417,"o":44.28,"t":"2026-10-22T19:20:00Z","v":23793,"vw":44.422077},{"c":44.585,"h":44.66,"l":44.38,"n":448,"o":44.47,"t":"2026-10-22T19:25:00Z","v":24117,"vw":44.485751},{"c":44.14,"h":44.57,"l":44.14,"n":700,"o":44.57,"t":"2026-10-22T19:30:00Z","v":27405,"vw":44.37091},{"c":44.245,"h":44.4,"l":44.04,"n":979,"o":44.14,"t":"2026-10-22T19:35:00Z","v":40262,"vw":44.239614},{"c":44.27,"h":44.335,"l":44.14,"n":842,"o":44.195,"t":"2026-10-22T19:40:00Z","v":27876,"vw":44.208249},{"c":44.21,"h":44.28,"l":44.08,"n":806,"o":44.23,"t":"2026-10-22T19:45:00Z","v":31475,"vw":44.180688},{"c":44.47,"h":44.66,"l":44.23,"n":1412,"o":44.23,"t":"2026-10-22T19:50:00Z","v":66173,"vw":44.534832},{"c":44.46,"h":44.608,"l":44.28,"n":2989,"o":44.48,"t":"2026-10-22T19:55:00Z","v":163726,"vw":44.404329},{"c":44.68,"h":44.68,"l":44.46,"n":30,"o":44.46,"t":"2026-10-22T20:00:00Z","v":177267,"vw":44.460249},{"c":44.46,"h":44.46,"l":44.46,"n":10,"o":44.46,"t":"2026-10-22T20:15:00Z","v":388,"vw":44.46},{"c":44.47,"h":44.47,"l":44.46,"n":5,"o":44.46,"t":"2026-10-22T20:25:00Z","v":4848,"vw":44.460474},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-22T20:50:00Z","v":244,"vw":44.35},{"c":44,"h":44,"l":44,"n":14,"o":44,"t":"2026-10-22T23:30:00Z","v":341,"vw":44},{"c":43.27,"h":43.27,"l":43.27,"n":2,"o":43.27,"t":"2026-10-22T23:35:00Z","v":246,"vw":43.27},{"c":43.5907,"h":43.5907,"l":43.5907,"n":1,"o":43.5907,"t":"2026-10-22T23:40:00Z","v":200,"vw":43.5907}],"history":[{"c":36.22,"h":36.894,"l":35.97,"n":5980,"o":36.8,"t":"2024-10-21T04:00:00Z","v":276025,"vw":36.2731},{"c":35.18,"h":35.9,"l":34.66,"n":7622,"o":35.8,"t":"2024-10-22T04:00:00Z","v":400514,"vw":35.289167},{"c":34.92,"h":35.42,"l":34.405,"n":7117,"o":34.99,"t":"2024-10-23T04:00:00Z","v":296988,"vw":34.887728},{"c":35.07,"h":35.676,"l":34.56,"n":8820,"o":35.52,"t":"2024-10-24T04:00:00Z","v":576826,"vw":35.055036},{"c":35.59,"h":36.34,"l":35.459,"n":8864,"o":35.47,"t":"2024-10-25T04:00:00Z","v":414830,"vw":35.820855},{"c":35.05,"h":36,"l":34.76,"n":12630,"o":36,"t":"2024-10-28T04:00:00Z","v":664862,"vw":35.141708},{"c":35.12,"h":37,"l":32.08,"n":21601,"o":35.09,"t":"2024-10-29T04:00:00Z","v":1514370,"vw":33.985109},{"c":35.88,"h":36.4,"l":34.07,"n":13656,"o":34.38,"t":"2024-10-30T04:00:00Z","v":1196846,"vw":35.54},{"c":33.45,"h":35.535,"l":32.93,"n":9478,"o":35.47,"t":"2024-10-31T04:00:00Z","v":483747,"vw":33.706531},{"c":34.33,"h":34.44,"l":33.5,"n":7161,"o":33.54,"t":"2024-11-01T04:00:00Z","v":403829,"vw":34.190583},{"c":34.28,"h":34.86,"l":33.69,"n":8587,"o":34.01,"t":"2024-11-04T05:00:00Z","v":396046,"vw":34.432772},{"c":36.04,"h":36.32,"l":34.925,"n":8768,"o":34.94,"t":"2024-11-05T05:00:00Z","v":469094,"vw":35.95052},{"c":37.55,"h":38,"l":36.7578,"n":10715,"o":37.08,"t":"2024-11-06T05:00:00Z","v":559552,"vw":37.62187},{"c":38.835,"h":38.9,"l":37.49,"n":8061,"o":38.09,"t":"2024-11-07T05:00:00Z","v":469658,"vw":38.4495},{"c":38.12,"h":38.6,"l":37.29,"n":9412,"o":38.18,"t":"2024-11-08T05:00:00Z","v":468700,"vw":37.847472},{"c":36.6,"h":38.21,"l":35.91,"n":10400,"o":38.16,"t":"2024-11-11T05:00:00Z","v":451857,"vw":36.73463},{"c":35.74,"h":36.63,"l":35.44,"n":6169,"o":36.21,"t":"2024-11-12T05:00:00Z","v":328983,"vw":36.089096},{"c":34.81,"h":35.55,"l":34.373,"n":10142,"o":35.55,"t":"2024-11-13T05:00:00Z","v":450225,"vw":34.817914},{"c":35.1,"h":35.83,"l":34.81,"n":8897,"o":35.34,"t":"2024-11-14T05:00:00Z","v":401837,"vw":35.201571},{"c":33.97,"h":34.83,"l":33.42,"n":7553,"o":34.83,"t":"2024-11-15T05:00:00Z","v":404579,"vw":34.018298},{"c":35.21,"h":35.6899,"l":34.7346,"n":8412,"o":35.18,"t":"2024-11-18T05:00:00Z","v":402837,"vw":35.278397},{"c":35.45,"h":35.53,"l":34.67,"n":5821,"o":34.8,"t":"2024-11-19T05:00:00Z","v":231894,"vw":35.238412},{"c":35.91,"h":36.49,"l":34.9105,"n":6462,"o":36.06,"t":"2024-11-20T05:00:00Z","v":327315,"vw":35.622995},{"c":37.2,"h":37.37,"l":35.865,"n":6464,"o":36.01,"t":"2024-11-21T05:00:00Z","v":256260,"vw":37.013342},{"c":37.3,"h":37.865,"l":37.116,"n":6262,"o":37.55,"t":"2024-11-22T05:00:00Z","v":335471,"vw":37.381221},{"c":38.45,"h":39.02,"l":37.73,"n":7842,"o":37.99,"t":"2024-11-25T05:00:00Z","v":450227,"vw":38.498483},{"c":37.49,"h":38.635,"l":36.97,"n":6744,"o":38.51,"t":"2024-11-26T05:00:00Z","v":348255,"vw":37.616968},{"c":37.41,"h":37.91,"l":36.43,"n":6816,"o":37.43,"t":"2024-11-27T05:00:00Z","v":365419,"vw":37.16482},{"c":38.43,"h":38.7391,"l":37.8609,"n":3887,"o":38.01,"t":"2024-11-29T05:00:00Z","v":221670,"vw":38.388492},{"c":40.59,"h":40.64,"l":38.16,"n":10158,"o":38.33,"t":"2024-12-02T05:00:00Z","v":448862,"vw":40.100168},{"c":39.33,"h":40.3716,"l":39.12,"n":8554,"o":40.18,"t":"2024-12-03T05:00:00Z","v":430266,"vw":39.487722},{"c":40.03,"h":40.49,"l":39.755,"n":5510,"o":40.13,"t":"2024-12-04T05:00:00Z","v":251780,"vw":40.052912},{"c":37.56,"h":39.75,"l":36.69,"n":8676,"o":39.67,"t":"2024-12-05T05:00:00Z","v":477514,"vw":37.672045},{"c":38.08,"h":38.32,"l":37.48,"n":5523,"o":37.75,"t":"2024-12-06T05:00:00Z","v":274382,"vw":37.942397},{"c":37.79,"h":39.51,"l":37.79,"n":6969,"o":38.35,"t":"2024-12-09T05:00:00Z","v":261562,"vw":38.309263},{"c":37.04,"h":38,"l":36.75,"n":6109,"o":38,"t":"2024-12-10T05:00:00Z","v":243525,"vw":37.14833},{"c":37.62,"h":38.505,"l":37.13,"n":5949,"o":37.84,"t":"2024-12-11T05:00:00Z","v":300260,"vw":37.71595},{"c":37.28,"h":37.52,"l":36.675,"n":5404,"o":37.01,"t":"2024-12-12T05:00:00Z","v":227995,"vw":37.267115},{"c":37.31,"h":38.495,"l":37.11,"n":5202,"o":37.63,"t":"2024-12-13T05:00:00Z","v":203636,"vw":37.392445},{"c":37.57,"h":38.515,"l":37,"n":6132,"o":37.32,"t":"2024-12-16T05:00:00Z","v":264400,"vw":37.797394},{"c":37.08,"h":37.74,"l":36.7,"n":5031,"o":37.31,"t":"2024-12-17T05:00:00Z","v":254409,"vw":37.077007},{"c":36.43,"h":39.46,"l":35.99,"n":10024,"o":37.81,"t":"2024-12-18T05:00:00Z","v":530572,"vw":37.788285},{"c":34.96,"h":36.46,"l":34.47,"n":9586,"o":36.3,"t":"2024-12-19T05:00:00Z","v":401588,"vw":35.008826},{"c":35,"h":35.7,"l":34.4,"n":7895,"o":34.55,"t":"2024-12-20T05:00:00Z","v":858959,"vw":35.054009},{"c":36.37,"h":36.4,"l":35.17,"n":5794,"o":35.21,"t":"2024-12-23T05:00:00Z","v":259315,"vw":36.105728},{"c":36.49,"h":36.82,"l":36.14,"n":2585,"o":36.43,"t":"2024-12-24T05:00:00Z","v":104783,"vw":36.55754},{"c":37.08,"h":37.46,"l":36.0442,"n":5354,"o":36.12,"t":"2024-12-26T05:00:00Z","v":179389,"vw":37.02418},{"c":36.53,"h":36.9,"l":35.77,"n":5255,"o":36.78,"t":"2024-12-27T05:00:00Z","v":138945,"vw":36.349742},{"c":35.6,"h":35.9724,"l":35.03,"n":4263,"o":35.94,"t":"2024-12-30T05:00:00Z","v":184139,"vw":35.55037},{"c":35.95,"h":36.21,"l":35.3059,"n":5297,"o":35.74,"t":"2024-12-31T05:00:00Z","v":259793,"vw":35.901818},{"c":36.64,"h":37.31,"l":36.28,"n":6780,"o":36.28,"t":"2025-01-02T05:00:00Z","v":256546,"vw":36.599654},{"c":37.57,"h":37.71,"l":36.18,"n":5910,"o":36.85,"t":"2025-01-03T05:00:00Z","v":234183,"vw":37.263345},{"c":39.01,"h":39.93,"l":38.3942,"n":7143,"o":38.42,"t":"2025-01-06T05:00:00Z","v":308869,"vw":39.125602},{"c":39.13,"h":40.09,"l":38.7926,"n":7119,"o":39.55,"t":"2025-01-07T05:00:00Z","v":307933,"vw":39.287542},{"c":38.78,"h":38.82,"l":37.5,"n":7002,"o":38.72,"t":"2025-01-08T05:00:00Z","v":304664,"vw":38.562841},{"c":37.15,"h":38.39,"l":36.4,"n":8845,"o":37.93,"t":"2025-01-10T05:00:00Z","v":368292,"vw":37.07369},{"c":36.73,"h":36.88,"l":35.44,"n":6786,"o":36.18,"t":"2025-01-13T05:00:00Z","v":332409,"vw":36.472752},{"c":36.6,"h":37.6081,"l":36.21,"n":5256,"o":37.05,"t":"2025-01-14T05:00:00Z","v":260204,"vw":36.665363},{"c":36.63,"h":37.75,"l":36.5075,"n":6350,"o":37.64,"t":"2025-01-15T05:00:00Z","v":363213,"vw":36.836881},{"c":38.02,"h":38.96,"l":37.34,"n":6894,"o":37.34,"t":"2025-01-16T05:00:00Z","v":290758,"vw":38.180713},{"c":38.64,"h":38.95,"l":38.16,"n":5758,"o":38.95,"t":"2025-01-17T05:00:00Z","v":229150,"vw":38.603507},{"c":38.665,"h":39.2,"l":38.35,"n":5703,"o":39.04,"t":"2025-01-21T05:00:00Z","v":250776,"vw":38.810157},{"c":38.44,"h":39.77,"l":38.305,"n":5639,"o":39.05,"t":"2025-01-22T05:00:00Z","v":244311,"vw":38.700673},{"c":37.25,"h":37.53,"l":36.7901,"n":6347,"o":37.53,"t":"2025-01-23T05:00:00Z","v":277907,"vw":37.192044},{"c":36.96,"h":37.41,"l":36.72,"n":7294,"o":37.2,"t":"2025-01-24T05:00:00Z","v":247468,"vw":36.982058},{"c":33.58,"h":35.73,"l":32.565,"n":11744,"o":35.64,"t":"2025-01-27T05:00:00Z","v":581370,"vw":33.626996},{"c":34.26,"h":34.69,"l":33.45,"n":10153,"o":33.6,"t":"2025-01-28T05:00:00Z","v":393325,"vw":34.164561},{"c":35.16,"h":35.21,"l":34.05,"n":8632,"o":34.76,"t":"2025-01-29T05:00:00Z","v":372762,"vw":34.733815},{"c":36.16,"h":36.3654,"l":35.52,"n":10617,"o":36.03,"t":"2025-01-30T05:00:00Z","v":453394,"vw":35.971351},{"c":36.87,"h":37.95,"l":36.13,"n":9587,"o":36.26,"t":"2025-01-31T05:00:00Z","v":694434,"vw":36.912036},{"c":35.87,"h":37.04,"l":35.1348,"n":9469,"o":35.49,"t":"2025-02-03T05:00:00Z","v":404395,"vw":36.207535},{"c":37.17,"h":37.28,"l":35.7,"n":6806,"o":35.82,"t":"2025-02-04T05:00:00Z","v":297706,"vw":36.823133},{"c":38.85,"h":38.87,"l":37.31,"n":7288,"o":37.62,"t":"2025-02-05T05:00:00Z","v":307212,"vw":38.388478},{"c":38.77,"h":39.0525,"l":38.15,"n":6802,"o":38.53,"t":"2025-02-06T05:00:00Z","v":279023,"vw":38.616639},{"c":37.36,"h":38.88,"l":37.33,"n":7156,"o":38.78,"t":"2025-02-07T05:00:00Z","v":304737,"vw":37.569681},{"c":38.76,"h":38.99,"l":37.53,"n":6681,"o":37.61,"t":"2025-02-10T05:00:00Z","v":259077,"vw":38.55851},{"c":37.73,"h":38.375,"l":37.12,"n":5613,"o":38.2,"t":"2025-02-11T05:00:00Z","v":221903,"vw":37.779218},{"c":37.06,"h":37.58,"l":36.98,"n":6946,"o":37.17,"t":"2025-02-12T05:00:00Z","v":308317,"vw":37.169732},{"c":37.72,"h":37.835,"l":37.12,"n":5299,"o":37.12,"t":"2025-02-13T05:00:00Z","v":225597,"vw":37.651016},{"c":36.95,"h":37.5,"l":36.58,"n":6742,"o":37.42,"t":"2025-02-14T05:00:00Z","v":227064,"vw":37.029359},{"c":38.63,"h":38.84,"l":36.94,"n":6308,"o":37.11,"t":"2025-02-18T05:00:00Z","v":276943,"vw":38.261933},{"c":39.15,"h":39.45,"l":38.2486,"n":5550,"o":38.6,"t":"2025-02-19T05:00:00Z","v":261373,"vw":39.079856},{"c":38.84,"h":40.1,"l":38.527,"n":4853,"o":39.21,"t":"2025-02-20T05:00:00Z","v":171110,"vw":38.980201},{"c":37.35,"h":39.7,"l":37.29,"n":5999,"o":39.23,"t":"2025-02-21T05:00:00Z","v":226356,"vw":37.860602},{"c":36.06,"h":37.6,"l":36.01,"n":9623,"o":37.42,"t":"2025-02-24T05:00:00Z","v":362622,"vw":36.457498},{"c":25.9,"h":29.31,"l":25.705,"n":33671,"o":29.31,"t":"2025-02-25T05:00:00Z","v":2627135,"vw":26.804574},{"c":26.49,"h":26.9529,"l":25.24,"n":21130,"o":26.09,"t":"2025-02-26T05:00:00Z","v":1512172,"vw":26.332985},{"c":24.96,"h":26.66,"l":24.92,"n":16828,"o":26.5,"t":"2025-02-27T05:00:00Z","v":796162,"vw":25.760716},{"c":24.6,"h":25.03,"l":23.89,"n":12642,"o":25,"t":"2025-02-28T05:00:00Z","v":718861,"vw":24.476815},{"c":23.34,"h":25.15,"l":23.03,"n":14682,"o":24.83,"t":"2025-03-03T05:00:00Z","v":784797,"vw":23.72488},{"c":23.77,"h":24.48,"l":22.8518,"n":16790,"o":23.31,"t":"2025-03-04T05:00:00Z","v":1471629,"vw":23.736963},{"c":24.25,"h":24.37,"l":23.34,"n":12101,"o":24.19,"t":"2025-03-05T05:00:00Z","v":683762,"vw":23.950148},{"c":23.89,"h":24.53,"l":23.25,"n":15750,"o":23.51,"t":"2025-03-06T05:00:00Z","v":833115,"vw":23.912747},{"c":25.32,"h":25.47,"l":23.76,"n":13899,"o":24,"t":"2025-03-07T05:00:00Z","v":752373,"vw":24.831539},{"c":23.7,"h":24.71,"l":23.23,"n":16339,"o":24.56,"t":"2025-03-10T04:00:00Z","v":885745,"vw":23.81869},{"c":22.98,"h":23.92,"l":22.4011,"n":17540,"o":23.5,"t":"2025-03-11T04:00:00Z","v":836302,"vw":22.995355},{"c":24.58,"h":25.3371,"l":24.21,"n":11800,"o":24.84,"t":"2025-03-12T04:00:00Z","v":758870,"vw":24.64082},{"c":24.5,"h":25.5,"l":24.04,"n":9288,"o":24.5,"t":"2025-03-13T04:00:00Z","v":495216,"vw":24.575533},{"c":25.25,"h":25.75,"l":24.64,"n":9174,"o":24.64,"t":"2025-03-14T04:00:00Z","v":442604,"vw":25.278598},{"c":25.34,"h":25.8,"l":25,"n":9220,"o":25,"t":"2025-03-17T04:00:00Z","v":435415,"vw":25.375733},{"c":24.91,"h":25.4225,"l":24.7601,"n":9132,"o":25.01,"t":"2025-03-18T04:00:00Z","v":544165,"vw":25.000743},{"c":25.19,"h":25.74,"l":24.79,"n":8637,"o":24.79,"t":"2025-03-19T04:00:00Z","v":367820,"vw":25.179357},{"c":24.68,"h":25.33,"l":24.565,"n":8770,"o":24.78,"t":"2025-03-20T04:00:00Z","v":370747,"vw":24.817913},{"c":24.25,"h":24.46,"l":23.95,"n":7424,"o":24.38,"t":"2025-03-21T04:00:00Z","v":637330,"vw":24.268958},{"c":24.85,"h":25.37,"l":24.57,"n":7555,"o":24.91,"t":"2025-03-24T04:00:00Z","v":448658,"vw":24.956347},{"c":24.51,"h":24.99,"l":24.1,"n":8155,"o":24.86,"t":"2025-03-25T04:00:00Z","v":435211,"vw":24.526488},{"c":23.6,"h":24.6,"l":23.37,"n":7754,"o":24.44,"t":"2025-03-26T04:00:00Z","v":417775,"vw":23.663503},{"c":23.17,"h":23.645,"l":22.71,"n":9221,"o":23.38,"t":"2025-03-27T04:00:00Z","v":470384,"vw":23.097944},{"c":22.01,"h":23.219,"l":21.91,"n":8783,"o":22.96,"t":"2025-03-28T04:00:00Z","v":541070,"vw":22.231866},{"c":21.41,"h":21.6,"l":20.86,"n":11123,"o":21.49,"t":"2025-03-31T04:00:00Z","v":653575,"vw":21.275376},{"c":21,"h":21.4,"l":20.61,"n":8714,"o":21.27,"t":"2025-04-01T04:00:00Z","v":422436,"vw":20.974499},{"c":21.92,"h":22.02,"l":20.42,"n":9869,"o":20.42,"t":"2025-04-02T04:00:00Z","v":508008,"vw":21.534659},{"c":18.71,"h":20.7899,"l":18.59,"n":16554,"o":20.48,"t":"2025-04-03T04:00:00Z","v":1054242,"vw":19.489212},{"c":18.28,"h":18.53,"l":16.655,"n":18498,"o":17.8,"t":"2025-04-04T04:00:00Z","v":968587,"vw":17.895832},{"c":18.47,"h":19.9287,"l":17.35,"n":17167,"o":17.46,"t":"2025-04-07T04:00:00Z","v":1278800,"vw":18.394254},{"c":17.84,"h":19.835,"l":17.4713,"n":10281,"o":19.53,"t":"2025-04-08T04:00:00Z","v":566544,"vw":18.387908},{"c":21.82,"h":22.02,"l":17.675,"n":13101,"o":17.95,"t":"2025-04-09T04:00:00Z","v":763729,"vw":20.777894},{"c":19.69,"h":20.595,"l":19.12,"n":12242,"o":20.54,"t":"2025-04-10T04:00:00Z","v":600588,"vw":19.724115},{"c":19.85,"h":20.115,"l":19.02,"n":9057,"o":19.76,"t":"2025-04-11T04:00:00Z","v":473863,"vw":19.668236},{"c":19.82,"h":20.56,"l":19.18,"n":7434,"o":20.56,"t":"2025-04-14T04:00:00Z","v":439728,"vw":19.800906},{"c":19.76,"h":20.17,"l":19.5,"n":7767,"o":19.86,"t":"2025-04-15T04:00:00Z","v":366805,"vw":19.74467},{"c":18.78,"h":19.4,"l":18.06,"n":12215,"o":19,"t":"2025-04-16T04:00:00Z","v":624165,"vw":18.646881},{"c":18.63,"h":18.99,"l":18.45,"n":8869,"o":18.92,"t":"2025-04-17T04:00:00Z","v":366181,"vw":18.681871},{"c":18.65,"h":18.67,"l":17.95,"n":10769,"o":18.15,"t":"2025-04-21T04:00:00Z","v":510965,"vw":18.375431},{"c":18.85,"h":19.17,"l":18.55,"n":9296,"o":18.88,"t":"2025-04-22T04:00:00Z","v":384171,"vw":18.849628},{"c":20.7,"h":20.87,"l":19.6601,"n":12604,"o":20.12,"t":"2025-04-23T04:00:00Z","v":603639,"vw":20.584636},{"c":22.17,"h":22.25,"l":20.845,"n":8841,"o":21.14,"t":"2025-04-24T04:00:00Z","v":450059,"vw":21.929076},{"c":22.49,"h":22.8131,"l":21.6441,"n":6492,"o":21.82,"t":"2025-04-25T04:00:00Z","v":292935,"vw":22.389207},{"c":22.3,"h":22.99,"l":21.79,"n":13062,"o":22.33,"t":"2025-04-28T04:00:00Z","v":737979,"vw":22.265696},{"c":19.2,"h":20.98,"l":19.01,"n":29562,"o":19.09,"t":"2025-04-29T04:00:00Z","v":1802555,"vw":19.496905},{"c":18.705,"h":18.855,"l":18.02,"n":18884,"o":18.78,"t":"2025-04-30T04:00:00Z","v":1174830,"vw":18.564251},{"c":18.65,"h":19.305,"l":18.63,"n":13388,"o":19.19,"t":"2025-05-01T04:00:00Z","v":791722,"vw":18.914284},{"c":20.17,"h":20.24,"l":19.02,"n":17774,"o":19.09,"t":"2025-05-02T04:00:00Z","v":958704,"vw":19.806029},{"c":19.5,"h":20.07,"l":19.49,"n":8921,"o":19.93,"t":"2025-05-05T04:00:00Z","v":505428,"vw":19.700041},{"c":19.23,"h":19.55,"l":18.93,"n":11215,"o":18.93,"t":"2025-05-06T04:00:00Z","v":511199,"vw":19.253388},{"c":19.36,"h":19.39,"l":18.52,"n":12973,"o":19.23,"t":"2025-05-07T04:00:00Z","v":669135,"vw":19.019712},{"c":20.14,"h":20.6,"l":19.38,"n":15545,"o":19.58,"t":"2025-05-08T04:00:00Z","v":899423,"vw":20.189562},{"c":20.03,"h":20.6,"l":19.5485,"n":9628,"o":20.19,"t":"2025-05-09T04:00:00Z","v":440606,"vw":19.972679},{"c":22.24,"h":22.42,"l":21.1401,"n":12160,"o":21.77,"t":"2025-05-12T04:00:00Z","v":621060,"vw":22.106054},{"c":22.66,"h":23.04,"l":22.06,"n":12491,"o":22.24,"t":"2025-05-13T04:00:00Z","v":815625,"vw":22.613951},{"c":22.81,"h":23.22,"l":22.56,"n":12362,"o":22.89,"t":"2025-05-14T04:00:00Z","v":564074,"vw":22.839143},{"c":22.52,"h":22.625,"l":22.05,"n":7878,"o":22.57,"t":"2025-05-15T04:00:00Z","v":345885,"vw":22.376693},{"c":22.05,"h":22.35,"l":21.65,"n":7766,"o":22.35,"t":"2025-05-16T04:00:00Z","v":396338,"vw":22.008391},{"c":21.44,"h":21.59,"l":21.15,"n":7773,"o":21.35,"t":"2025-05-19T04:00:00Z","v":369560,"vw":21.379473},{"c":21.5,"h":21.515,"l":21.06,"n":6086,"o":21.32,"t":"2025-05-20T04:00:00Z","v":257059,"vw":21.392205},{"c":20.31,"h":21.27,"l":20.14,"n":7316,"o":21.04,"t":"2025-05-21T04:00:00Z","v":404556,"vw":20.607711},{"c":20.27,"h":20.69,"l":20.01,"n":6571,"o":20.25,"t":"2025-05-22T04:00:00Z","v":334700,"vw":20.398449},{"c":19.93,"h":19.98,"l":19.344,"n":6856,"o":19.42,"t":"2025-05-23T04:00:00Z","v":277490,"vw":19.824919},{"c":20.68,"h":20.94,"l":20.03,"n":7036,"o":20.42,"t":"2025-05-27T04:00:00Z","v":356771,"vw":20.687826},{"c":20.27,"h":20.9185,"l":20.185,"n":7993,"o":20.72,"t":"2025-05-28T04:00:00Z","v":369796,"vw":20.401334},{"c":20.19,"h":20.98,"l":20.08,"n":8253,"o":20.87,"t":"2025-05-29T04:00:00Z","v":357927,"vw":20.32119},{"c":19.37,"h":19.94,"l":18.93,"n":9076,"o":19.94,"t":"2025-05-30T04:00:00Z","v":529703,"vw":19.370831},{"c":19.56,"h":19.65,"l":19.17,"n":6707,"o":19.17,"t":"2025-06-02T04:00:00Z","v":330066,"vw":19.505184},{"c":20.59,"h":20.64,"l":19.4,"n":9206,"o":19.64,"t":"2025-06-03T04:00:00Z","v":453772,"vw":20.274027},{"c":21.04,"h":21.225,"l":20.49,"n":9175,"o":20.67,"t":"2025-06-04T04:00:00Z","v":269407,"vw":20.98126},{"c":20.43,"h":21.37,"l":20.3,"n":10773,"o":21.11,"t":"2025-06-05T04:00:00Z","v":504705,"vw":20.758905},{"c":20.72,"h":21.19,"l":20.4953,"n":12119,"o":20.84,"t":"2025-06-06T04:00:00Z","v":590155,"vw":20.933548},{"c":21.34,"h":21.82,"l":20.8885,"n":16887,"o":21.17,"t":"2025-06-09T04:00:00Z","v":766867,"vw":21.45538},{"c":21.65,"h":21.9409,"l":21.4,"n":17174,"o":21.71,"t":"2025-06-10T04:00:00Z","v":1120850,"vw":21.691394},{"c":21.57,"h":22.2,"l":21.2,"n":14684,"o":21.93,"t":"2025-06-11T04:00:00Z","v":745766,"vw":21.663011},{"c":21.25,"h":21.62,"l":21.03,"n":9370,"o":21.18,"t":"2025-06-12T04:00:00Z","v":557560,"vw":21.324893},{"c":19.87,"h":20.9349,"l":19.81,"n":10684,"o":20.54,"t":"2025-06-13T04:00:00Z","v":528708,"vw":20.104755},{"c":20.59,"h":20.85,"l":20.06,"n":10657,"o":20.08,"t":"2025-06-16T04:00:00Z","v":672819,"vw":20.537401},{"c":20.26,"h":20.8,"l":20.23,"n":10195,"o":20.42,"t":"2025-06-17T04:00:00Z","v":461246,"vw":20.426666},{"c":20.37,"h":20.56,"l":19.91,"n":9132,"o":20.26,"t":"2025-06-18T04:00:00Z","v":443705,"vw":20.305829},{"c":19.95,"h":20.66,"l":19.63,"n":10087,"o":20.66,"t":"2025-06-20T04:00:00Z","v":613686,"vw":20.0117},{"c":19.93,"h":20.1109,"l":19.51,"n":8785,"o":19.95,"t":"2025-06-23T04:00:00Z","v":330324,"vw":19.880338},{"c":22.47,"h":22.51,"l":20.3,"n":13402,"o":20.35,"t":"2025-06-24T04:00:00Z","v":733508,"vw":21.744501},{"c":22.22,"h":22.8483,"l":22.0601,"n":10288,"o":22.65,"t":"2025-06-25T04:00:00Z","v":482921,"vw":22.341799},{"c":22.62,"h":22.865,"l":22.05,"n":7896,"o":22.46,"t":"2025-06-26T04:00:00Z","v":389173,"vw":22.634708},{"c":22.74,"h":22.93,"l":22.44,"n":7991,"o":22.62,"t":"2025-06-27T04:00:00Z","v":1500900,"vw":22.736098},{"c":22.57,"h":22.89,"l":22.48,"n":7087,"o":22.81,"t":"2025-06-30T04:00:00Z","v":440642,"vw":22.615609},{"c":23.8,"h":24.42,"l":22,"n":11685,"o":22.04,"t":"2025-07-01T04:00:00Z","v":690617,"vw":23.627814},{"c":24.97,"h":25.08,"l":23.79,"n":9503,"o":23.79,"t":"2025-07-02T04:00:00Z","v":563950,"vw":24.752835},{"c":25.26,"h":25.58,"l":24.926,"n":5195,"o":25.3,"t":"2025-07-03T04:00:00Z","v":289976,"vw":25.235866},{"c":24.14,"h":25.34,"l":24.13,"n":10440,"o":24.53,"t":"2025-07-07T04:00:00Z","v":717064,"vw":24.384318},{"c":24.92,"h":25.82,"l":24.46,"n":8414,"o":24.55,"t":"2025-07-08T04:00:00Z","v":528848,"vw":25.041163},{"c":24.62,"h":25.47,"l":24.32,"n":10415,"o":24.88,"t":"2025-07-09T04:00:00Z","v":554408,"vw":24.700889},{"c":25.02,"h":25.395,"l":24.81,"n":6945,"o":24.97,"t":"2025-07-10T04:00:00Z","v":368111,"vw":25.103597},{"c":24.95,"h":25.18,"l":24.58,"n":5824,"o":24.58,"t":"2025-07-11T04:00:00Z","v":254776,"vw":24.92515},{"c":24.575,"h":24.8,"l":23.81,"n":7811,"o":24.6,"t":"2025-07-14T04:00:00Z","v":324136,"vw":24.500327},{"c":25.06,"h":25.53,"l":24.93,"n":9807,"o":25.28,"t":"2025-07-15T04:00:00Z","v":463233,"vw":25.13036},{"c":25.29,"h":25.4,"l":23.98,"n":9192,"o":24.9,"t":"2025-07-16T04:00:00Z","v":453582,"vw":24.846648},{"c":25.98,"h":26.25,"l":25.3698,"n":13275,"o":25.46,"t":"2025-07-17T04:00:00Z","v":676289,"vw":25.87944},{"c":24.9,"h":26.32,"l":24.88,"n":9267,"o":26.32,"t":"2025-07-18T04:00:00Z","v":465358,"vw":25.276605},{"c":24.92,"h":25.7199,"l":24.885,"n":7826,"o":25.13,"t":"2025-07-21T04:00:00Z","v":281488,"vw":25.158296},{"c":23.97,"h":25.12,"l":23.668,"n":9343,"o":24.85,"t":"2025-07-22T04:00:00Z","v":436765,"vw":24.121791},{"c":24.56,"h":24.64,"l":23.61,"n":11022,"o":24.04,"t":"2025-07-23T04:00:00Z","v":667434,"vw":24.274973},{"c":23.7,"h":24.46,"l":23.5,"n":8779,"o":24.46,"t":"2025-07-24T04:00:00Z","v":367401,"vw":23.902287},{"c":23.96,"h":23.98,"l":23.2845,"n":8987,"o":23.68,"t":"2025-07-25T04:00:00Z","v":350420,"vw":23.809149},{"c":24.73,"h":25.05,"l":24.3,"n":11565,"o":24.39,"t":"2025-07-28T04:00:00Z","v":697024,"vw":24.674039},{"c":24.58,"h":27.5725,"l":23.66,"n":18657,"o":25.685,"t":"2025-07-29T04:00:00Z","v":1098814,"vw":24.954208},{"c":23.59,"h":24.8748,"l":23.38,"n":11392,"o":24.68,"t":"2025-07-30T04:00:00Z","v":585715,"vw":23.932953},{"c":22.52,"h":23.225,"l":22.12,"n":12807,"o":23.13,"t":"2025-07-31T04:00:00Z","v":681877,"vw":22.586146},{"c":22.3,"h":22.395,"l":21.28,"n":10260,"o":21.92,"t":"2025-08-01T04:00:00Z","v":545023,"vw":22.047661},{"c":23.3,"h":23.35,"l":22.5,"n":9620,"o":22.72,"t":"2025-08-04T04:00:00Z","v":361767,"vw":23.186059},{"c":22.35,"h":23.17,"l":22.06,"n":11250,"o":23.17,"t":"2025-08-05T04:00:00Z","v":684833,"vw":22.417964},{"c":21.63,"h":22.37,"l":21.6,"n":9265,"o":22.17,"t":"2025-08-06T04:00:00Z","v":468377,"vw":21.760417},{"c":22.89,"h":23.045,"l":22.155,"n":8829,"o":22.28,"t":"2025-08-07T04:00:00Z","v":460975,"vw":22.756739},{"c":23.2,"h":23.6,"l":22.74,"n":9780,"o":23.06,"t":"2025-08-08T04:00:00Z","v":395766,"vw":23.219492},{"c":22.11,"h":23.64,"l":22.03,"n":9504,"o":23.39,"t":"2025-08-11T04:00:00Z","v":490860,"vw":22.535966},{"c":23.79,"h":24.2526,"l":22.25,"n":10792,"o":22.47,"t":"2025-08-12T04:00:00Z","v":463851,"vw":23.714325},{"c":24,"h":24.54,"l":23.83,"n":8888,"o":24.08,"t":"2025-08-13T04:00:00Z","v":403124,"vw":24.05657},{"c":23.54,"h":23.75,"l":23.19,"n":8589,"o":23.3,"t":"2025-08-14T04:00:00Z","v":382081,"vw":23.514434},{"c":22.67,"h":23.2,"l":22.46,"n":8384,"o":23.19,"t":"2025-08-15T04:00:00Z","v":411125,"vw":22.72889},{"c":23.03,"h":23.25,"l":22.68,"n":6771,"o":22.71,"t":"2025-08-18T04:00:00Z","v":295131,"vw":23.041548},{"c":23.03,"h":23.35,"l":22.65,"n":7685,"o":23.07,"t":"2025-08-19T04:00:00Z","v":411163,"vw":22.986234},{"c":22.34,"h":23.23,"l":21.92,"n":6930,"o":23.01,"t":"2025-08-20T04:00:00Z","v":278910,"vw":22.245316},{"c":22.51,"h":22.63,"l":22.18,"n":5165,"o":22.27,"t":"2025-08-21T04:00:00Z","v":219291,"vw":22.46059},{"c":23.74,"h":24.275,"l":22.57,"n":8650,"o":22.69,"t":"2025-08-22T04:00:00Z","v":365734,"vw":23.739629},{"c":23.57,"h":23.895,"l":23.495,"n":6662,"o":23.79,"t":"2025-08-25T04:00:00Z","v":307901,"vw":23.607624},{"c":23.86,"h":23.99,"l":23.6115,"n":7852,"o":23.68,"t":"2025-08-26T04:00:00Z","v":330248,"vw":23.80921},{"c":23.99,"h":24.07,"l":23.54,"n":6042,"o":23.67,"t":"2025-08-27T04:00:00Z","v":284908,"vw":23.860228},{"c":24.78,"h":24.92,"l":23.8725,"n":7885,"o":24.26,"t":"2025-08-28T04:00:00Z","v":360094,"vw":24.61087},{"c":24.02,"h":24.585,"l":23.708,"n":7153,"o":24.54,"t":"2025-08-29T04:00:00Z","v":371715,"vw":24.043326},{"c":23.76,"h":23.79,"l":22.74,"n":7310,"o":22.99,"t":"2025-09-02T04:00:00Z","v":342863,"vw":23.506955},{"c":23.34,"h":23.93,"l":23.07,"n":5821,"o":23.73,"t":"2025-09-03T04:00:00Z","v":261903,"vw":23.345574},{"c":23.89,"h":23.95,"l":23.11,"n":7359,"o":23.52,"t":"2025-09-04T04:00:00Z","v":299980,"vw":23.779589},{"c":24.38,"h":24.62,"l":23.93,"n":5757,"o":24.27,"t":"2025-09-05T04:00:00Z","v":241181,"vw":24.316562},{"c":24.56,"h":24.86,"l":24.19,"n":6115,"o":24.7,"t":"2025-09-08T04:00:00Z","v":269010,"vw":24.554884},{"c":24.5,"h":24.775,"l":24.31,"n":5566,"o":24.71,"t":"2025-09-09T04:00:00Z","v":279077,"vw":24.514103},{"c":24.59,"h":25.275,"l":23.5272,"n":6291,"o":24.51,"t":"2025-09-10T04:00:00Z","v":342706,"vw":24.731063},{"c":25.52,"h":25.82,"l":24.84,"n":7439,"o":24.84,"t":"2025-09-11T04:00:00Z","v":368397,"vw":25.47683},{"c":25.23,"h":25.78,"l":25,"n":6097,"o":25.78,"t":"2025-09-12T04:00:00Z","v":257161,"vw":25.261608},{"c":25.72,"h":25.885,"l":25.34,"n":6071,"o":25.44,"t":"2025-09-15T04:00:00Z","v":226792,"vw":25.674167},{"c":26.11,"h":26.29,"l":25.7962,"n":6969,"o":26.15,"t":"2025-09-16T04:00:00Z","v":352314,"vw":26.097489},{"c":25.91,"h":26.8,"l":25.51,"n":7979,"o":25.93,"t":"2025-09-17T04:00:00Z","v":356209,"vw":26.000752},{"c":28.26,"h":28.54,"l":26.913,"n":9044,"o":27.02,"t":"2025-09-18T04:00:00Z","v":455119,"vw":28.106606},{"c":27.69,"h":28.26,"l":27.35,"n":8194,"o":28.2,"t":"2025-09-19T04:00:00Z","v":770739,"vw":27.743995},{"c":29.38,"h":29.65,"l":27.745,"n":12422,"o":27.88,"t":"2025-09-22T04:00:00Z","v":730825,"vw":29.182199},{"c":28.6,"h":29.72,"l":28.42,"n":7590,"o":29.59,"t":"2025-09-23T04:00:00Z","v":373800,"vw":28.925278},{"c":27.67,"h":28.49,"l":27.48,"n":7202,"o":28.39,"t":"2025-09-24T04:00:00Z","v":323398,"vw":27.723474},{"c":26.97,"h":27.25,"l":26.57,"n":6082,"o":27.03,"t":"2025-09-25T04:00:00Z","v":273456,"vw":26.929995},{"c":26.68,"h":26.975,"l":26.44,"n":6349,"o":26.83,"t":"2025-09-26T04:00:00Z","v":252888,"vw":26.67595},{"c":26.82,"h":27.21,"l":26.68,"n":5924,"o":27.21,"t":"2025-09-29T04:00:00Z","v":269429,"vw":26.881332},{"c":27.25,"h":27.29,"l":26.4,"n":8730,"o":26.72,"t":"2025-09-30T04:00:00Z","v":414011,"vw":26.938473},{"c":29.36,"h":29.54,"l":26.54,"n":14898,"o":26.77,"t":"2025-10-01T04:00:00Z","v":563378,"vw":28.80846},{"c":29.1,"h":30.54,"l":28.985,"n":12202,"o":30.1,"t":"2025-10-02T04:00:00Z","v":555806,"vw":29.345311},{"c":29.02,"h":29.85,"l":28.9,"n":11964,"o":29.08,"t":"2025-10-03T04:00:00Z","v":569426,"vw":29.337327},{"c":29.37,"h":30.2,"l":29.34,"n":10324,"o":30,"t":"2025-10-06T04:00:00Z","v":428791,"vw":29.685849},{"c":27.51,"h":29.57,"l":27.42,"n":8224,"o":29.57,"t":"2025-10-07T04:00:00Z","v":415078,"vw":27.834852},{"c":28.38,"h":28.5,"l":27.0759,"n":7181,"o":27.31,"t":"2025-10-08T04:00:00Z","v":359033,"vw":28.21943},{"c":27.86,"h":28.37,"l":27.5,"n":5870,"o":28.37,"t":"2025-10-09T04:00:00Z","v":221822,"vw":27.830839},{"c":25.53,"h":27.9,"l":25.5,"n":7788,"o":27.74,"t":"2025-10-10T04:00:00Z","v":357126,"vw":26.136905},{"c":27.78,"h":27.9,"l":26.66,"n":8348,"o":26.88,"t":"2025-10-13T04:00:00Z","v":458262,"vw":27.559189},{"c":27.98,"h":28.3,"l":26.71,"n":6599,"o":26.71,"t":"2025-10-14T04:00:00Z","v":304447,"vw":27.82881},{"c":29.42,"h":30.05,"l":28.51,"n":9621,"o":28.885,"t":"2025-10-15T04:00:00Z","v":747463,"vw":29.338084},{"c":28.995,"h":30.411,"l":28.63,"n":10176,"o":29.98,"t":"2025-10-16T04:00:00Z","v":441485,"vw":29.124198},{"c":28.76,"h":29.25,"l":28.19,"n":6507,"o":28.46,"t":"2025-10-17T04:00:00Z","v":271754,"vw":28.721321},{"c":29.17,"h":29.95,"l":29.1,"n":9253,"o":29.14,"t":"2025-10-20T04:00:00Z","v":458727,"vw":29.452857},{"c":29.21,"h":29.35,"l":28.77,"n":6845,"o":28.93,"t":"2025-10-21T04:00:00Z","v":297868,"vw":29.152386},{"c":27.87,"h":29.51,"l":27,"n":7446,"o":29.01,"t":"2025-10-22T04:00:00Z","v":429763,"vw":28.096698},{"c":29.88,"h":29.93,"l":27.34,"n":8663,"o":27.45,"t":"2025-10-23T04:00:00Z","v":392307,"vw":29.383916},{"c":29.99,"h":31.11,"l":29.87,"n":13241,"o":30.43,"t":"2025-10-24T04:00:00Z","v":598817,"vw":30.373511},{"c":30.41,"h":31.09,"l":30.08,"n":12669,"o":30.26,"t":"2025-10-27T04:00:00Z","v":576988,"vw":30.487786},{"c":29.84,"h":30.49,"l":29.74,"n":11366,"o":30.06,"t":"2025-10-28T04:00:00Z","v":504052,"vw":29.921291},{"c":28.59,"h":29.9338,"l":26.75,"n":23527,"o":29.43,"t":"2025-10-29T04:00:00Z","v":1154770,"vw":28.073504},{"c":26.93,"h":28.84,"l":26.83,"n":13685,"o":28.16,"t":"2025-10-30T04:00:00Z","v":645509,"vw":27.325263},{"c":27.41,"h":27.95,"l":26.88,"n":10714,"o":27.14,"t":"2025-10-31T04:00:00Z","v":471396,"vw":27.449248},{"c":28.53,"h":29.51,"l":28.03,"n":13620,"o":29.06,"t":"2025-11-03T05:00:00Z","v":707783,"vw":28.534754},{"c":26.1,"h":28.177,"l":25.93,"n":7840,"o":27.4,"t":"2025-11-04T05:00:00Z","v":480796,"vw":26.688149},{"c":26.91,"h":27.29,"l":26.135,"n":8721,"o":26.14,"t":"2025-11-05T05:00:00Z","v":504426,"vw":26.8455},{"c":26.13,"h":27.36,"l":26.01,"n":7835,"o":26.93,"t":"2025-11-06T05:00:00Z","v":375828,"vw":26.324533},{"c":26.06,"h":26.1,"l":24.6,"n":10237,"o":25.5,"t":"2025-11-07T05:00:00Z","v":443439,"vw":25.508569},{"c":27.01,"h":27.365,"l":26.3981,"n":6617,"o":26.83,"t":"2025-11-10T05:00:00Z","v":361020,"vw":27.006085},{"c":25.81,"h":26.8,"l":25.775,"n":8340,"o":26.8,"t":"2025-11-11T05:00:00Z","v":362981,"vw":26.052111},{"c":26,"h":26.74,"l":25.93,"n":10327,"o":26.27,"t":"2025-11-12T05:00:00Z","v":489333,"vw":26.253593},{"c":24.38,"h":25.77,"l":23.89,"n":9308,"o":25.56,"t":"2025-11-13T05:00:00Z","v":442529,"vw":24.446311},{"c":23.9,"h":24.53,"l":23.2,"n":9264,"o":23.27,"t":"2025-11-14T05:00:00Z","v":361259,"vw":23.978311},{"c":22.82,"h":24.0852,"l":22.595,"n":7026,"o":23.69,"t":"2025-11-17T05:00:00Z","v":332546,"vw":23.04776},{"c":22.3,"h":22.94,"l":22.13,"n":7594,"o":22.61,"t":"2025-11-18T05:00:00Z","v":403696,"vw":22.440251},{"c":22.16,"h":23.0562,"l":22.05,"n":9409,"o":22.6,"t":"2025-11-19T05:00:00Z","v":521694,"vw":22.331625},{"c":21.65,"h":23.431,"l":21.55,"n":9418,"o":23.03,"t":"2025-11-20T05:00:00Z","v":401600,"vw":22.165099},{"c":22.27,"h":22.71,"l":21.485,"n":10323,"o":21.56,"t":"2025-11-21T05:00:00Z","v":521633,"vw":22.222573},{"c":23.05,"h":23.17,"l":22.15,"n":9831,"o":22.32,"t":"2025-11-24T05:00:00Z","v":501021,"vw":22.931413},{"c":24.9,"h":24.91,"l":22.94,"n":14520,"o":22.985,"t":"2025-11-25T05:00:00Z","v":824775,"vw":24.22573},{"c":25.14,"h":25.73,"l":24.88,"n":11444,"o":24.88,"t":"2025-11-26T05:00:00Z","v":783190,"vw":25.193421},{"c":25.36,"h":25.69,"l":24.95,"n":5327,"o":25.33,"t":"2025-11-28T05:00:00Z","v":262732,"vw":25.243493},{"c":25.36,"h":25.54,"l":24.072,"n":12593,"o":24.425,"t":"2025-12-01T05:00:00Z","v":724942,"vw":25.220576},{"c":25.73,"h":26.18,"l":25.14,"n":11648,"o":25.25,"t":"2025-12-02T05:00:00Z","v":1783739,"vw":25.712547},{"c":26.84,"h":27.22,"l":25.345,"n":12937,"o":25.71,"t":"2025-12-03T05:00:00Z","v":785035,"vw":26.646652},{"c":26.33,"h":26.89,"l":26.1001,"n":11158,"o":26.34,"t":"2025-12-04T05:00:00Z","v":510514,"vw":26.395013},{"c":26.24,"h":26.97,"l":26.04,"n":12022,"o":26.44,"t":"2025-12-05T05:00:00Z","v":530977,"vw":26.483745},{"c":26.82,"h":27.242,"l":26.41,"n":10866,"o":26.52,"t":"2025-12-08T05:00:00Z","v":495674,"vw":26.753293},{"c":27.25,"h":27.6,"l":26.25,"n":8686,"o":26.48,"t":"2025-12-09T05:00:00Z","v":403993,"vw":27.107066},{"c":28.13,"h":28.73,"l":26.8,"n":11722,"o":27.19,"t":"2025-12-10T05:00:00Z","v":510260,"vw":28.072601},{"c":28.08,"h":28.34,"l":27.45,"n":11016,"o":27.75,"t":"2025-12-11T05:00:00Z","v":531631,"vw":28.037162},{"c":26.05,"h":27.99,"l":25.83,"n":8709,"o":27.92,"t":"2025-12-12T05:00:00Z","v":355684,"vw":26.466395},{"c":25.64,"h":26.49,"l":25.36,"n":10086,"o":26.27,"t":"2025-12-15T05:00:00Z","v":528120,"vw":25.699231},{"c":25.11,"h":25.735,"l":24.78,"n":7181,"o":25.44,"t":"2025-12-16T05:00:00Z","v":349798,"vw":25.07007},{"c":24.07,"h":25.5207,"l":23.8201,"n":7867,"o":25.19,"t":"2025-12-17T05:00:00Z","v":596197,"vw":24.208792},{"c":25.25,"h":25.39,"l":24.615,"n":8588,"o":24.69,"t":"2025-12-18T05:00:00Z","v":443155,"vw":25.086526},{"c":25.6,"h":26.14,"l":25.45,"n":5875,"o":25.45,"t":"2025-12-19T05:00:00Z","v":608047,"vw":25.621477},{"c":25.96,"h":26.275,"l":25.65,"n":5343,"o":25.97,"t":"2025-12-22T05:00:00Z","v":309742,"vw":25.976126},{"c":26.15,"h":26.3,"l":25.57,"n":5758,"o":25.83,"t":"2025-12-23T05:00:00Z","v":244316,"vw":26.069863},{"c":26.18,"h":26.423,"l":25.95,"n":3739,"o":26.3,"t":"2025-12-24T05:00:00Z","v":116213,"vw":26.182929},{"c":26.04,"h":26.25,"l":25.96,"n":5789,"o":26.25,"t":"2025-12-26T05:00:00Z","v":202875,"vw":26.087415},{"c":25.89,"h":26.1444,"l":25.55,"n":6281,"o":25.64,"t":"2025-12-29T05:00:00Z","v":286872,"vw":25.806044},{"c":25.77,"h":26.13,"l":25.67,"n":5239,"o":25.92,"t":"2025-12-30T05:00:00Z","v":277496,"vw":25.846516},{"c":25.33,"h":25.89,"l":25.29,"n":5693,"o":25.89,"t":"2025-12-31T05:00:00Z","v":282608,"vw":25.474739},{"c":27.32,"h":27.81,"l":26.14,"n":9452,"o":26.14,"t":"2026-01-02T05:00:00Z","v":392073,"vw":27.220349},{"c":29.65,"h":30.3485,"l":28.14,"n":16152,"o":28.24,"t":"2026-01-05T05:00:00Z","v":892125,"vw":29.487141},{"c":31.75,"h":31.97,"l":29.91,"n":18340,"o":29.91,"t":"2026-01-06T05:00:00Z","v":1196898,"vw":31.447186},{"c":33.44,"h":33.87,"l":31.22,"n":24006,"o":31.52,"t":"2026-01-07T05:00:00Z","v":1521306,"vw":32.90293},{"c":32.56,"h":33.14,"l":31.17,"n":16349,"o":32.87,"t":"2026-01-08T05:00:00Z","v":1101150,"vw":32.193885},{"c":34.21,"h":34.38,"l":32.85,"n":19296,"o":32.95,"t":"2026-01-09T05:00:00Z","v":1089149,"vw":33.958636},{"c":35.34,"h":35.4,"l":33.075,"n":12705,"o":33.78,"t":"2026-01-12T05:00:00Z","v":860777,"vw":34.68495},{"c":37.59,"h":37.86,"l":35.73,"n":24488,"o":35.73,"t":"2026-01-13T05:00:00Z","v":1625532,"vw":37.080887},{"c":41.1,"h":41.18,"l":37.01,"n":26294,"o":37.36,"t":"2026-01-14T05:00:00Z","v":1852815,"vw":39.806666},{"c":43.36,"h":46,"l":43.25,"n":29960,"o":43.715,"t":"2026-01-15T05:00:00Z","v":2200105,"vw":44.250504},{"c":43.75,"h":44.79,"l":42.22,"n":16133,"o":43.92,"t":"2026-01-16T05:00:00Z","v":969300,"vw":43.647141},{"c":44.26,"h":45.69,"l":42.82,"n":15463,"o":42.99,"t":"2026-01-20T05:00:00Z","v":853435,"vw":44.481191},{"c":47.2,"h":47.22,"l":44.65,"n":20101,"o":45,"t":"2026-01-21T05:00:00Z","v":1167080,"vw":46.310582},{"c":44.14,"h":47.7975,"l":44.1,"n":23409,"o":47.46,"t":"2026-01-22T05:00:00Z","v":1373644,"vw":44.78494},{"c":43.49,"h":44.45,"l":42.54,"n":18794,"o":44.12,"t":"2026-01-23T05:00:00Z","v":1066277,"vw":43.508432},{"c":44.05,"h":44.49,"l":42.43,"n":11365,"o":43.4,"t":"2026-01-26T05:00:00Z","v":606947,"vw":43.968283},{"c":45.71,"h":46.5,"l":43.81,"n":13430,"o":44.64,"t":"2026-01-27T05:00:00Z","v":745283,"vw":45.736604},{"c":45.33,"h":46.99,"l":44.46,"n":18910,"o":46.28,"t":"2026-01-28T05:00:00Z","v":1113771,"vw":45.39097},{"c":47.49,"h":48.66,"l":45.98,"n":24271,"o":45.98,"t":"2026-01-29T05:00:00Z","v":1623050,"vw":47.4433},{"c":43.68,"h":47.135,"l":43.12,"n":21238,"o":47.135,"t":"2026-01-30T05:00:00Z","v":1207460,"vw":44.072768},{"c":46.065,"h":46.43,"l":42.8,"n":18669,"o":43.03,"t":"2026-02-02T05:00:00Z","v":899589,"vw":45.575198},{"c":45.33,"h":47.88,"l":44.3,"n":16770,"o":47.48,"t":"2026-02-03T05:00:00Z","v":1136756,"vw":45.700896},{"c":42.98,"h":47.5,"l":41.87,"n":24953,"o":45.6,"t":"2026-02-04T05:00:00Z","v":1252586,"vw":43.324722},{"c":43.86,"h":44.8,"l":42.255,"n":20314,"o":42.255,"t":"2026-02-05T05:00:00Z","v":978693,"vw":43.700328},{"c":48.29,"h":48.53,"l":45.2,"n":13996,"o":45.31,"t":"2026-02-06T05:00:00Z","v":660407,"vw":47.836059},{"c":50.78,"h":51.22,"l":48.24,"n":18931,"o":48.24,"t":"2026-02-09T05:00:00Z","v":971363,"vw":50.356953},{"c":54.33,"h":58.7,"l":53.51,"n":39786,"o":54.1,"t":"2026-02-10T05:00:00Z","v":2610508,"vw":56.209039},{"c":55.93,"h":57.3,"l":53.795,"n":21812,"o":55.85,"t":"2026-02-11T05:00:00Z","v":1056909,"vw":55.744655},{"c":52.46,"h":55.91,"l":52.16,"n":18986,"o":55.7,"t":"2026-02-12T05:00:00Z","v":1048254,"vw":53.193974},{"c":55.39,"h":56.455,"l":52.935,"n":23480,"o":53.18,"t":"2026-02-13T05:00:00Z","v":1601616,"vw":55.470056},{"c":55.6,"h":55.79,"l":52.0002,"n":17928,"o":53.88,"t":"2026-02-17T05:00:00Z","v":933396,"vw":54.498187},{"c":54.89,"h":56.0199,"l":53.61,"n":13801,"o":55.15,"t":"2026-02-18T05:00:00Z","v":736540,"vw":55.060251},{"c":57.48,"h":57.5,"l":53.01,"n":18179,"o":54.22,"t":"2026-02-19T05:00:00Z","v":1035772,"vw":55.968566},{"c":59.15,"h":60.85,"l":56.85,"n":24599,"o":57.16,"t":"2026-02-20T05:00:00Z","v":1430162,"vw":59.456496},{"c":61.41,"h":61.64,"l":58.3,"n":27843,"o":58.49,"t":"2026-02-23T05:00:00Z","v":1630458,"vw":60.640195},{"c":71.96,"h":72.69,"l":59.755,"n":65447,"o":60.9,"t":"2026-02-24T05:00:00Z","v":4837950,"vw":69.852608},{"c":67.32,"h":73.8,"l":67,"n":39197,"o":71.56,"t":"2026-02-25T05:00:00Z","v":2283506,"vw":69.474022},{"c":59.47,"h":65.1,"l":59.2,"n":64592,"o":63.1,"t":"2026-02-26T05:00:00Z","v":4644935,"vw":60.703632},{"c":60.68,"h":60.7,"l":56.5,"n":43956,"o":56.7,"t":"2026-02-27T05:00:00Z","v":7136689,"vw":59.011092},{"c":63.22,"h":63.55,"l":58,"n":30072,"o":58.53,"t":"2026-03-02T05:00:00Z","v":2098771,"vw":62.209007},{"c":59.6,"h":61.255,"l":57.95,"n":23990,"o":60.9,"t":"2026-03-03T05:00:00Z","v":3058610,"vw":59.753996},{"c":58.97,"h":62.44,"l":58.36,"n":23262,"o":61.96,"t":"2026-03-04T05:00:00Z","v":1548352,"vw":59.492608},{"c":55.79,"h":59.08,"l":54.29,"n":22506,"o":58.53,"t":"2026-03-05T05:00:00Z","v":1389639,"vw":56.185218},{"c":50.56,"h":56.22,"l":49.88,"n":23360,"o":53.36,"t":"2026-03-06T05:00:00Z","v":1678355,"vw":52.162717},{"c":52.9,"h":53.11,"l":48.71,"n":22667,"o":49.34,"t":"2026-03-09T04:00:00Z","v":1253809,"vw":51.231723},{"c":56.25,"h":57.28,"l":52.5,"n":18733,"o":53.29,"t":"2026-03-10T04:00:00Z","v":1189125,"vw":55.97171},{"c":57.42,"h":59.35,"l":55.71,"n":12846,"o":55.94,"t":"2026-03-11T04:00:00Z","v":749674,"vw":57.518117},{"c":56.06,"h":57.7,"l":54.07,"n":17480,"o":55.75,"t":"2026-03-12T04:00:00Z","v":960585,"vw":55.96443},{"c":54.97,"h":58.73,"l":54.7,"n":15349,"o":57.09,"t":"2026-03-13T04:00:00Z","v":820198,"vw":55.831529},{"c":55.72,"h":57.47,"l":55.43,"n":13213,"o":56.27,"t":"2026-03-16T04:00:00Z","v":690413,"vw":56.027583},{"c":58.6,"h":59.7399,"l":55.71,"n":14865,"o":55.72,"t":"2026-03-17T04:00:00Z","v":747190,"vw":58.242998},{"c":59.36,"h":61.445,"l":57.08,"n":18527,"o":58.91,"t":"2026-03-18T04:00:00Z","v":800640,"vw":59.729878},{"c":62.63,"h":63.6,"l":56,"n":18219,"o":57.51,"t":"2026-03-19T04:00:00Z","v":1176728,"vw":61.47507},{"c":57.67,"h":63.75,"l":57.36,"n":18139,"o":62.99,"t":"2026-03-20T04:00:00Z","v":1619970,"vw":58.300051},{"c":61.12,"h":62.9599,"l":59.5101,"n":18206,"o":60.48,"t":"2026-03-23T04:00:00Z","v":964536,"vw":61.362625},{"c":65.27,"h":66.26,"l":60.64,"n":21737,"o":61.02,"t":"2026-03-24T04:00:00Z","v":1351061,"vw":64.988835},{"c":65.04,"h":67.28,"l":64.21,"n":15064,"o":65.84,"t":"2026-03-25T04:00:00Z","v":743782,"vw":65.147084},{"c":59.51,"h":63.255,"l":59.17,"n":21795,"o":63.21,"t":"2026-03-26T04:00:00Z","v":1757075,"vw":60.654769},{"c":58.87,"h":60.71,"l":57.78,"n":12659,"o":58.66,"t":"2026-03-27T04:00:00Z","v":448349,"vw":58.898455},{"c":55.89,"h":60.62,"l":54.54,"n":20626,"o":59.985,"t":"2026-03-30T04:00:00Z","v":1241963,"vw":56.026162},{"c":62.18,"h":62.36,"l":56.83,"n":22533,"o":56.83,"t":"2026-03-31T04:00:00Z","v":1991708,"vw":60.357439},{"c":63.5,"h":66,"l":63.215,"n":19108,"o":63.76,"t":"2026-04-01T04:00:00Z","v":1112374,"vw":64.571663},{"c":63.16,"h":66.1899,"l":59,"n":12820,"o":59.54,"t":"2026-04-02T04:00:00Z","v":626152,"vw":63.040023},{"c":63.3,"h":63.8,"l":61.41,"n":9206,"o":63.26,"t":"2026-04-06T04:00:00Z","v":411349,"vw":63.066014},{"c":63.39,"h":65.55,"l":61.52,"n":12887,"o":63.16,"t":"2026-04-07T04:00:00Z","v":678244,"vw":63.205564},{"c":68.65,"h":70.88,"l":67,"n":25770,"o":69.988,"t":"2026-04-08T04:00:00Z","v":1913257,"vw":69.13522},{"c":72.78,"h":73.7099,"l":68.905,"n":21959,"o":68.905,"t":"2026-04-09T04:00:00Z","v":1475198,"vw":72.028601},{"c":75.81,"h":76.99,"l":72.8823,"n":17043,"o":74.4,"t":"2026-04-10T04:00:00Z","v":911644,"vw":75.647194},{"c":76.96,"h":77.2,"l":75.07,"n":12665,"o":75.23,"t":"2026-04-13T04:00:00Z","v":506630,"vw":76.430408},{"c":76.92,"h":78.9403,"l":76.16,"n":14073,"o":78.56,"t":"2026-04-14T04:00:00Z","v":616845,"vw":77.416705},{"c":76.08,"h":76.35,"l":73,"n":15681,"o":75.4,"t":"2026-04-15T04:00:00Z","v":832541,"vw":75.203212},{"c":76.44,"h":77.56,"l":74.6,"n":12440,"o":75.32,"t":"2026-04-16T04:00:00Z","v":600958,"vw":76.378926},{"c":79.51,"h":79.58,"l":76.6,"n":12797,"o":79.14,"t":"2026-04-17T04:00:00Z","v":484816,"vw":78.737613},{"c":79.45,"h":80.44,"l":78.295,"n":12938,"o":79.51,"t":"2026-04-20T04:00:00Z","v":545487,"vw":79.435126},{"c":77.55,"h":80.5,"l":76.31,"n":13111,"o":79.98,"t":"2026-04-21T04:00:00Z","v":612355,"vw":77.772335},{"c":78.23,"h":79.9,"l":76.8,"n":11161,"o":79.035,"t":"2026-04-22T04:00:00Z","v":568590,"vw":78.089779},{"c":78.24,"h":81.135,"l":76.31,"n":18149,"o":78.48,"t":"2026-04-23T04:00:00Z","v":1026159,"vw":78.719952},{"c":83.01,"h":84.43,"l":79.71,"n":18094,"o":81.645,"t":"2026-04-24T04:00:00Z","v":1321680,"vw":82.809358},{"c":81.09,"h":83.0596,"l":77.73,"n":17075,"o":82.97,"t":"2026-04-27T04:00:00Z","v":934627,"vw":80.446401},{"c":78.25,"h":78.669,"l":73.06,"n":24632,"o":76.596,"t":"2026-04-28T04:00:00Z","v":1385355,"vw":76.918524},{"c":72.01,"h":82.37,"l":68.94,"n":36195,"o":80.7,"t":"2026-04-29T04:00:00Z","v":2277980,"vw":71.788822},{"c":78.15,"h":78.67,"l":73.1,"n":22057,"o":74.21,"t":"2026-04-30T04:00:00Z","v":1235909,"vw":77.161511},{"c":74.61,"h":77.66,"l":73.61,"n":23498,"o":77.14,"t":"2026-05-01T04:00:00Z","v":1276052,"vw":75.079508},{"c":73.105,"h":77,"l":71.45,"n":18543,"o":75.18,"t":"2026-05-04T04:00:00Z","v":1035699,"vw":73.269366},{"c":83.14,"h":83.421,"l":77.1501,"n":34113,"o":80,"t":"2026-05-05T04:00:00Z","v":2119983,"vw":81.385631},{"c":83.46,"h":87.68,"l":81.02,"n":24832,"o":86.28,"t":"2026-05-06T04:00:00Z","v":1350225,"vw":83.436005},{"c":79.9,"h":84.99,"l":77.8224,"n":21497,"o":83.89,"t":"2026-05-07T04:00:00Z","v":983959,"vw":79.942962},{"c":87.1,"h":87.45,"l":81.1,"n":22811,"o":82.69,"t":"2026-05-08T04:00:00Z","v":1075166,"vw":86.088931},{"c":85.45,"h":88.3721,"l":85.01,"n":18996,"o":88,"t":"2026-05-11T04:00:00Z","v":815386,"vw":86.016698},{"c":82.99,"h":84.91,"l":79.51,"n":16841,"o":82.64,"t":"2026-05-12T04:00:00Z","v":774420,"vw":82.4538},{"c":85.03,"h":87.3999,"l":81.1201,"n":18555,"o":85,"t":"2026-05-13T04:00:00Z","v":897377,"vw":84.760174},{"c":86.38,"h":87.46,"l":84.0325,"n":16894,"o":85.09,"t":"2026-05-14T04:00:00Z","v":652900,"vw":86.300302},{"c":85.94,"h":86.82,"l":80.0001,"n":23880,"o":81.52,"t":"2026-05-15T04:00:00Z","v":1279443,"vw":84.800112},{"c":77.65,"h":88.5,"l":76.19,"n":23345,"o":87.03,"t":"2026-05-18T04:00:00Z","v":1347986,"vw":78.867328},{"c":76.98,"h":78.27,"l":72.29,"n":19607,"o":74.75,"t":"2026-05-19T04:00:00Z","v":871513,"vw":75.91373},{"c":80.22,"h":81.62,"l":78.225,"n":17857,"o":80,"t":"2026-05-20T04:00:00Z","v":877097,"vw":79.665538},{"c":80.58,"h":82.06,"l":79.29,"n":11179,"o":80.28,"t":"2026-05-21T04:00:00Z","v":530102,"vw":80.656581},{"c":84.01,"h":84.265,"l":80,"n":11107,"o":81.905,"t":"2026-05-22T04:00:00Z","v":422073,"vw":83.144877},{"c":87.46,"h":88.26,"l":84.25,"n":17039,"o":87.43,"t":"2026-05-26T04:00:00Z","v":824506,"vw":87.034367},{"c":91.58,"h":92.29,"l":85.86,"n":22616,"o":91.11,"t":"2026-05-27T04:00:00Z","v":1204728,"vw":90.005765},{"c":87.29,"h":90.8,"l":84.35,"n":22395,"o":90.38,"t":"2026-05-28T04:00:00Z","v":1061123,"vw":87.003274},{"c":85.57,"h":89.3399,"l":83.23,"n":26150,"o":88.11,"t":"2026-05-29T04:00:00Z","v":2251363,"vw":85.569542},{"c":84.7,"h":85.4572,"l":80.55,"n":16614,"o":82.92,"t":"2026-06-01T04:00:00Z","v":871434,"vw":84.242677},{"c":90.21,"h":90.48,"l":86.25,"n":18801,"o":86.25,"t":"2026-06-02T04:00:00Z","v":2274254,"vw":89.82952},{"c":92.55,"h":93.8,"l":88.42,"n":23976,"o":90.48,"t":"2026-06-03T04:00:00Z","v":1108614,"vw":91.996716},{"c":93.69,"h":94.95,"l":85.4,"n":18203,"o":86.73,"t":"2026-06-04T04:00:00Z","v":999811,"vw":92.008601},{"c":82.07,"h":90.43,"l":81.65,"n":27080,"o":90.145,"t":"2026-06-05T04:00:00Z","v":1593945,"vw":85.085774},{"c":83.93,"h":89.005,"l":82.67,"n":19708,"o":86.13,"t":"2026-06-08T04:00:00Z","v":799523,"vw":85.207993},{"c":91.88,"h":98.0799,"l":84.14,"n":27738,"o":89.265,"t":"2026-06-09T04:00:00Z","v":1546704,"vw":91.721296},{"c":90.9,"h":100.33,"l":89.5,"n":23634,"o":89.5,"t":"2026-06-10T04:00:00Z","v":1410723,"vw":93.634866},{"c":104.83,"h":104.93,"l":92.63,"n":24792,"o":94.29,"t":"2026-06-11T04:00:00Z","v":1471696,"vw":99.57444},{"c":108.9,"h":110.25,"l":102.99,"n":21867,"o":104.47,"t":"2026-06-12T04:00:00Z","v":1022513,"vw":108.267896},{"c":113.55,"h":116.52,"l":112.19,"n":23173,"o":115.8,"t":"2026-06-15T04:00:00Z","v":1457643,"vw":114.055002},{"c":109.31,"h":119,"l":108.885,"n":22902,"o":114.01,"t":"2026-06-16T04:00:00Z","v":1534380,"vw":112.318923},{"c":111.61,"h":115.84,"l":109.92,"n":21570,"o":112.255,"t":"2026-06-17T04:00:00Z","v":1036227,"vw":113.106141},{"c":121.28,"h":123.37,"l":117.2,"n":18929,"o":119.12,"t":"2026-06-18T04:00:00Z","v":1353432,"vw":121.242014},{"c":123.14,"h":125,"l":118.32,"n":19487,"o":124.998,"t":"2026-06-22T04:00:00Z","v":1029055,"vw":121.777135},{"c":111.63,"h":114.48,"l":108.25,"n":23710,"o":111.38,"t":"2026-06-23T04:00:00Z","v":1316019,"vw":110.897157},{"c":108.42,"h":113,"l":106.0244,"n":24362,"o":112.99,"t":"2026-06-24T04:00:00Z","v":1437888,"vw":108.337499},{"c":120.66,"h":120.75,"l":110.9456,"n":28168,"o":116.46,"t":"2026-06-25T04:00:00Z","v":1499279,"vw":118.195895},{"c":118.82,"h":119.765,"l":111.9,"n":23522,"o":113.36,"t":"2026-06-26T04:00:00Z","v":3108155,"vw":118.04041},{"c":130.7,"h":130.85,"l":114.515,"n":27515,"o":117.25,"t":"2026-06-29T04:00:00Z","v":1449240,"vw":126.215506},{"c":142.59,"h":144.22,"l":130.9,"n":35121,"o":130.9,"t":"2026-06-30T04:00:00Z","v":2146236,"vw":141.059566},{"c":129.59,"h":139.25,"l":128.07,"n":46602,"o":137.065,"t":"2026-07-01T04:00:00Z","v":1499390,"vw":131.81425},{"c":106.475,"h":130.24,"l":103.3,"n":47248,"o":130.24,"t":"2026-07-02T04:00:00Z","v":2437551,"vw":110.157793},{"c":105.53,"h":116.55,"l":105.12,"n":37408,"o":111.56,"t":"2026-07-06T04:00:00Z","v":1424716,"vw":109.967809},{"c":90.78,"h":97.6689,"l":89.6,"n":42168,"o":97,"t":"2026-07-07T04:00:00Z","v":2624051,"vw":91.894839},{"c":100.91,"h":101.02,"l":88.55,"n":34384,"o":89.6,"t":"2026-07-08T04:00:00Z","v":2132395,"vw":97.042684},{"c":106.19,"h":115.62,"l":105.5,"n":65311,"o":115.5,"t":"2026-07-09T04:00:00Z","v":1845743,"vw":108.551978},{"c":106.27,"h":107.8299,"l":100,"n":19193,"o":102.785,"t":"2026-07-10T04:00:00Z","v":955653,"vw":104.521602},{"c":98.25,"h":102.5,"l":95.88,"n":21705,"o":100.47,"t":"2026-07-13T04:00:00Z","v":1216091,"vw":98.63453},{"c":103.77,"h":107.88,"l":98.25,"n":17345,"o":106.76,"t":"2026-07-14T04:00:00Z","v":920101,"vw":103.517101},{"c":102.11,"h":110,"l":92.1441,"n":29880,"o":107.52,"t":"2026-07-15T04:00:00Z","v":1691366,"vw":100.506404},{"c":92.6,"h":101.43,"l":91.3801,"n":25822,"o":96.09,"t":"2026-07-16T04:00:00Z","v":1070248,"vw":94.062358},{"c":92.43,"h":94.89,"l":82.24,"n":36886,"o":86.23,"t":"2026-07-17T04:00:00Z","v":2307655,"vw":89.403577},{"c":91.76,"h":98.09,"l":90.76,"n":20584,"o":95,"t":"2026-07-20T04:00:00Z","v":791985,"vw":92.472238},{"c":105.15,"h":105.17,"l":95.52,"n":25658,"o":97.52,"t":"2026-07-21T04:00:00Z","v":1574268,"vw":102.251165},{"c":101.46,"h":105,"l":100.33,"n":16215,"o":100.33,"t":"2026-07-22T04:00:00Z","v":816156,"vw":102.079155},{"c":100.56,"h":103.095,"l":97.995,"n":14128,"o":100.51,"t":"2026-07-23T04:00:00Z","v":561442,"vw":100.318681},{"c":92.75,"h":100,"l":92.01,"n":16068,"o":99.21,"t":"2026-07-24T04:00:00Z","v":752424,"vw":94.008455},{"c":86.97,"h":94.47,"l":82.59,"n":35026,"o":93.36,"t":"2026-07-27T04:00:00Z","v":2125558,"vw":85.515734},{"c":77.5,"h":81.16,"l":73.48,"n":94129,"o":80.69,"t":"2026-07-28T04:00:00Z","v":1751043,"vw":77.277977},{"c":69.57,"h":77.79,"l":69.32,"n":115359,"o":76.325,"t":"2026-07-29T04:00:00Z","v":2100285,"vw":71.871838},{"c":83.23,"h":83.395,"l":76.07,"n":28184,"o":77.5,"t":"2026-07-30T04:00:00Z","v":1659510,"vw":81.412424},{"c":83.31,"h":91.19,"l":83.15,"n":25591,"o":89.06,"t":"2026-07-31T04:00:00Z","v":1395324,"vw":85.408534},{"c":89.17,"h":90.98,"l":78.2876,"n":31484,"o":80.14,"t":"2026-08-03T04:00:00Z","v":1553832,"vw":88.195373},{"c":84.54,"h":98.675,"l":82.85,"n":47248,"o":96.1,"t":"2026-08-04T04:00:00Z","v":3205863,"vw":87.293716},{"c":80.2,"h":87,"l":80.07,"n":24286,"o":82.05,"t":"2026-08-05T04:00:00Z","v":1212958,"vw":82.449431},{"c":83.14,"h":85.73,"l":76.57,"n":31977,"o":78.16,"t":"2026-08-06T04:00:00Z","v":1631058,"vw":82.901727},{"c":87.25,"h":89.39,"l":83.1501,"n":23817,"o":87.231,"t":"2026-08-07T04:00:00Z","v":1364005,"vw":86.084332},{"c":82.27,"h":90.74,"l":82.18,"n":15662,"o":90.74,"t":"2026-08-10T04:00:00Z","v":652380,"vw":84.041085},{"c":86.065,"h":86.75,"l":83.02,"n":16255,"o":85.39,"t":"2026-08-11T04:00:00Z","v":630237,"vw":85.107304},{"c":90.65,"h":92.77,"l":89.7518,"n":17329,"o":91.69,"t":"2026-08-12T04:00:00Z","v":882395,"vw":91.161663},{"c":92.91,"h":94.92,"l":89.45,"n":21062,"o":89.93,"t":"2026-08-13T04:00:00Z","v":1037935,"vw":93.335368},{"c":84.93,"h":90.78,"l":83.84,"n":30732,"o":86.67,"t":"2026-08-14T04:00:00Z","v":1922758,"vw":85.842378},{"c":87.88,"h":90.19,"l":85.48,"n":22136,"o":86.525,"t":"2026-08-17T04:00:00Z","v":1195829,"vw":87.430566},{"c":81.82,"h":83.83,"l":79.5,"n":20997,"o":82.16,"t":"2026-08-18T04:00:00Z","v":927794,"vw":81.060205},{"c":75.01,"h":83.27,"l":74.45,"n":25925,"o":83.08,"t":"2026-08-19T04:00:00Z","v":1179466,"vw":75.929094},{"c":73.01,"h":75,"l":72.01,"n":21763,"o":74.31,"t":"2026-08-20T04:00:00Z","v":1087510,"vw":73.264806},{"c":76.43,"h":77.11,"l":72.13,"n":20695,"o":73.9,"t":"2026-08-21T04:00:00Z","v":1182116,"vw":75.280635},{"c":72.78,"h":74.64,"l":71.0652,"n":19572,"o":74.64,"t":"2026-08-24T04:00:00Z","v":847786,"vw":72.809264},{"c":73.32,"h":75.75,"l":72.45,"n":13567,"o":75.68,"t":"2026-08-25T04:00:00Z","v":574498,"vw":73.25642},{"c":73.08,"h":74.475,"l":71.3101,"n":12545,"o":73.32,"t":"2026-08-26T04:00:00Z","v":462613,"vw":72.928498},{"c":74.75,"h":76.75,"l":72.58,"n":13851,"o":75.08,"t":"2026-08-27T04:00:00Z","v":606377,"vw":74.502617},{"c":69.48,"h":74.08,"l":69.34,"n":15301,"o":73.85,"t":"2026-08-28T04:00:00Z","v":694363,"vw":70.43149},{"c":67.83,"h":71.4,"l":66.92,"n":18711,"o":70.13,"t":"2026-08-31T04:00:00Z","v":980925,"vw":67.772833},{"c":65.11,"h":67.232,"l":64.525,"n":17175,"o":66.78,"t":"2026-09-01T04:00:00Z","v":697635,"vw":65.359078},{"c":66.07,"h":66.9,"l":63.67,"n":18063,"o":65.11,"t":"2026-09-02T04:00:00Z","v":882138,"vw":65.92704},{"c":66.59,"h":66.9,"l":62.68,"n":15351,"o":64.85,"t":"2026-09-03T04:00:00Z","v":628558,"vw":65.640427},{"c":72.43,"h":73.16,"l":68.37,"n":20141,"o":68.5,"t":"2026-09-04T04:00:00Z","v":1466463,"vw":71.897341},{"c":75.62,"h":75.87,"l":72.01,"n":18585,"o":74.16,"t":"2026-09-08T04:00:00Z","v":986759,"vw":75.018678},{"c":75,"h":76.2306,"l":73.61,"n":17411,"o":75.08,"t":"2026-09-09T04:00:00Z","v":1022455,"vw":74.870022},{"c":71.13,"h":74.15,"l":70.69,"n":14877,"o":72.35,"t":"2026-09-10T04:00:00Z","v":877894,"vw":71.894298},{"c":74.04,"h":75.51,"l":72.41,"n":12280,"o":72.98,"t":"2026-09-11T04:00:00Z","v":468620,"vw":74.225124},{"c":66.39,"h":69.82,"l":66.1001,"n":18223,"o":68.12,"t":"2026-09-14T04:00:00Z","v":738848,"vw":67.254396},{"c":65.66,"h":67.875,"l":64.771,"n":15290,"o":67.7,"t":"2026-09-15T04:00:00Z","v":615954,"vw":65.733492},{"c":66.53,"h":68.25,"l":65.62,"n":16694,"o":67.3,"t":"2026-09-16T04:00:00Z","v":617513,"vw":66.940365},{"c":67.54,"h":69.885,"l":67.2,"n":13298,"o":69.21,"t":"2026-09-17T04:00:00Z","v":557783,"vw":67.888417},{"c":70.64,"h":70.9,"l":68.24,"n":12343,"o":68.42,"t":"2026-09-18T04:00:00Z","v":1341969,"vw":70.33108},{"c":73.05,"h":73.625,"l":70.74,"n":16740,"o":72.83,"t":"2026-09-21T04:00:00Z","v":604039,"vw":72.71757},{"c":76.55,"h":76.59,"l":71.84,"n":20198,"o":71.88,"t":"2026-09-22T04:00:00Z","v":1185720,"vw":75.332717},{"c":77.29,"h":77.68,"l":72.37,"n":17618,"o":75.49,"t":"2026-09-23T04:00:00Z","v":710676,"vw":76.085354},{"c":76.52,"h":77.655,"l":74.235,"n":14891,"o":75.08,"t":"2026-09-24T04:00:00Z","v":587213,"vw":76.304884},{"c":77.69,"h":78.06,"l":76.41,"n":16092,"o":77.53,"t":"2026-09-25T04:00:00Z","v":689726,"vw":77.524513},{"c":78.07,"h":79.5,"l":74.74,"n":15652,"o":77.15,"t":"2026-09-28T04:00:00Z","v":606816,"vw":77.809367},{"c":80.46,"h":82.04,"l":79.72,"n":20463,"o":81.08,"t":"2026-09-29T04:00:00Z","v":887950,"vw":80.657861},{"c":81.06,"h":82.57,"l":79.66,"n":22289,"o":81.23,"t":"2026-09-30T04:00:00Z","v":1603734,"vw":81.08398},{"c":78.64,"h":81.87,"l":77.76,"n":22530,"o":81.63,"t":"2026-10-01T04:00:00Z","v":1265090,"vw":78.824549},{"c":72.69,"h":81.08,"l":71.39,"n":33146,"o":81,"t":"2026-10-02T04:00:00Z","v":1915575,"vw":74.96641},{"c":74.02,"h":76.2599,"l":71.42,"n":25652,"o":71.98,"t":"2026-10-05T04:00:00Z","v":1393303,"vw":74.587376},{"c":73.24,"h":74.84,"l":71.73,"n":23066,"o":74.84,"t":"2026-10-06T04:00:00Z","v":1107601,"vw":73.061526},{"c":71.42,"h":72.145,"l":70.28,"n":17300,"o":70.87,"t":"2026-10-07T04:00:00Z","v":973829,"vw":71.351022},{"c":67.58,"h":73.54,"l":66.7,"n":27091,"o":69.82,"t":"2026-10-08T04:00:00Z","v":1721702,"vw":69.297182},{"c":68.59,"h":70,"l":66.85,"n":14727,"o":70,"t":"2026-10-09T04:00:00Z","v":876111,"vw":68.186056},{"c":63.51,"h":67.2,"l":63.475,"n":21951,"o":67.2,"t":"2026-10-12T04:00:00Z","v":1487257,"vw":64.335509},{"c":61.02,"h":62.82,"l":58.62,"n":41053,"o":61.86,"t":"2026-10-13T04:00:00Z","v":2638977,"vw":60.374738},{"c":56.79,"h":59.8654,"l":55.855,"n":26458,"o":59.06,"t":"2026-10-14T04:00:00Z","v":1386228,"vw":57.359577},{"c":55.83,"h":56.05,"l":51.5,"n":30158,"o":54,"t":"2026-10-15T04:00:00Z","v":1551260,"vw":54.525805},{"c":51,"h":55.2,"l":50.885,"n":24034,"o":54.5,"t":"2026-10-16T04:00:00Z","v":1456157,"vw":52.011497},{"c":52.8,"h":54.865,"l":52.37,"n":21552,"o":54.56,"t":"2026-10-19T04:00:00Z","v":1274676,"vw":53.247829},{"c":51.57,"h":52.87,"l":49.925,"n":17093,"o":51.87,"t":"2026-10-20T04:00:00Z","v":949507,"vw":51.673707},{"c":52.22,"h":53.55,"l":52.0001,"n":17357,"o":53.43,"t":"2026-10-21T04:00:00Z","v":905511,"vw":52.532592},{"c":44.46,"h":48.475,"l":43.96,"n":34375,"o":48.26,"t":"2026-10-22T04:00:00Z","v":1992538,"vw":45.029439}],"volatilityBars":[{"c":71.94,"h":73.11,"l":71.52,"n":30,"o":73,"t":"2026-09-22T08:00:00Z","v":1890,"vw":72.626731},{"c":71.5,"h":71.5,"l":71.49,"n":10,"o":71.49,"t":"2026-09-22T08:30:00Z","v":1137,"vw":71.497685},{"c":72,"h":72,"l":71.94,"n":4,"o":71.94,"t":"2026-09-22T08:45:00Z","v":1000,"vw":71.9815},{"c":72.7,"h":72.9,"l":72.7,"n":6,"o":72.9,"t":"2026-09-22T09:45:00Z","v":393,"vw":72.803093},{"c":72.85,"h":72.85,"l":72.85,"n":4,"o":72.85,"t":"2026-09-22T10:00:00Z","v":144,"vw":72.85},{"c":73,"h":73.05,"l":73,"n":16,"o":73.05,"t":"2026-09-22T10:45:00Z","v":865,"vw":73.021249},{"c":72.55,"h":72.55,"l":72.55,"n":6,"o":72.55,"t":"2026-09-22T11:15:00Z","v":208,"vw":72.55},{"c":72.5,"h":72.5,"l":72.49,"n":4,"o":72.49,"t":"2026-09-22T11:30:00Z","v":816,"vw":72.498634},{"c":72.23,"h":72.23,"l":72.23,"n":2,"o":72.23,"t":"2026-09-22T12:00:00Z","v":277,"vw":72.23},{"c":72.17,"h":72.17,"l":72.17,"n":1,"o":72.17,"t":"2026-09-22T13:00:00Z","v":100,"vw":72.17},{"c":73.78,"h":73.98,"l":71.84,"n":521,"o":71.88,"t":"2026-09-22T13:30:00Z","v":27930,"vw":72.695546},{"c":75.08,"h":75.165,"l":73.48,"n":794,"o":73.78,"t":"2026-09-22T13:45:00Z","v":46601,"vw":74.144502},{"c":75.34,"h":75.565,"l":74.6,"n":1052,"o":75.2,"t":"2026-09-22T14:00:00Z","v":76535,"vw":75.1166},{"c":74.62,"h":75.55,"l":74.355,"n":759,"o":75.295,"t":"2026-09-22T14:15:00Z","v":28786,"vw":74.847835},{"c":73.89,"h":74.96,"l":73.885,"n":601,"o":74.65,"t":"2026-09-22T14:30:00Z","v":23729,"vw":74.524518},{"c":73.23,"h":73.795,"l":73.02,"n":492,"o":73.79,"t":"2026-09-22T14:45:00Z","v":19632,"vw":73.35411},{"c":73.89,"h":73.89,"l":73.24,"n":793,"o":73.26,"t":"2026-09-22T15:00:00Z","v":51989,"vw":73.495705},{"c":73.88,"h":73.98,"l":73.63,"n":503,"o":73.8529,"t":"2026-09-22T15:15:00Z","v":32181,"vw":73.862016},{"c":73.95,"h":74.09,"l":73.73,"n":566,"o":73.84,"t":"2026-09-22T15:30:00Z","v":23003,"vw":73.929737},{"c":74.425,"h":74.5,"l":73.82,"n":403,"o":73.955,"t":"2026-09-22T15:45:00Z","v":17574,"vw":74.268595},{"c":74.165,"h":74.62,"l":74.165,"n":482,"o":74.485,"t":"2026-09-22T16:00:00Z","v":14590,"vw":74.413918},{"c":74.31,"h":74.39,"l":74.17,"n":451,"o":74.26,"t":"2026-09-22T16:15:00Z","v":12808,"vw":74.270489},{"c":74.5,"h":74.59,"l":74.3,"n":363,"o":74.3,"t":"2026-09-22T16:30:00Z","v":12325,"vw":74.492254},{"c":74.81,"h":74.91,"l":74.458,"n":292,"o":74.475,"t":"2026-09-22T16:45:00Z","v":10693,"vw":74.661751},{"c":74.465,"h":74.92,"l":74.23,"n":764,"o":74.92,"t":"2026-09-22T17:00:00Z","v":37952,"vw":74.513918},{"c":74.55,"h":74.55,"l":74.31,"n":301,"o":74.46,"t":"2026-09-22T17:15:00Z","v":6935,"vw":74.412863},{"c":74.51,"h":74.56,"l":74.44,"n":335,"o":74.5,"t":"2026-09-22T17:30:00Z","v":11956,"vw":74.489891},{"c":74.65,"h":74.72,"l":74.38,"n":576,"o":74.5,"t":"2026-09-22T17:45:00Z","v":20540,"vw":74.547889},{"c":75.09,"h":75.235,"l":74.68,"n":623,"o":74.68,"t":"2026-09-22T18:00:00Z","v":26662,"vw":74.997475},{"c":74.975,"h":75.14,"l":74.95,"n":402,"o":75.1,"t":"2026-09-22T18:15:00Z","v":13715,"vw":75.017396},{"c":74.65,"h":75.11,"l":74.65,"n":478,"o":74.985,"t":"2026-09-22T18:30:00Z","v":14113,"vw":74.859941},{"c":74.955,"h":75,"l":74.62,"n":559,"o":74.7,"t":"2026-09-22T18:45:00Z","v":16308,"vw":74.743184},{"c":75.4,"h":75.4,"l":74.98,"n":712,"o":75,"t":"2026-09-22T19:00:00Z","v":28428,"vw":75.197584},{"c":75.34,"h":75.629,"l":75.245,"n":1197,"o":75.415,"t":"2026-09-22T19:15:00Z","v":63513,"vw":75.412966},{"c":75.89,"h":75.999,"l":75.365,"n":1399,"o":75.365,"t":"2026-09-22T19:30:00Z","v":56076,"vw":75.75653},{"c":76.53,"h":76.59,"l":75.86,"n":4040,"o":75.91,"t":"2026-09-22T19:45:00Z","v":222775,"vw":76.298154},{"c":76.55,"h":76.55,"l":76.55,"n":48,"o":76.55,"t":"2026-09-22T20:00:00Z","v":248895,"vw":76.55},{"c":77.2,"h":77.2,"l":75.07,"n":77,"o":76.5,"t":"2026-09-22T20:30:00Z","v":5080,"vw":76.933278},{"c":77.51,"h":77.51,"l":77.51,"n":2,"o":77.51,"t":"2026-09-22T23:15:00Z","v":150,"vw":77.51},{"c":76.5,"h":76.5,"l":76.5,"n":6,"o":76.5,"t":"2026-09-22T23:45:00Z","v":636,"vw":76.5},{"c":76.05,"h":76.05,"l":76.05,"n":5,"o":76.05,"t":"2026-09-23T09:45:00Z","v":222,"vw":76.05},{"c":75.4,"h":75.4,"l":75.4,"n":14,"o":75.4,"t":"2026-09-23T11:15:00Z","v":121,"vw":75.4},{"c":75,"h":75,"l":75,"n":3,"o":75,"t":"2026-09-23T11:30:00Z","v":111,"vw":75},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-09-23T11:45:00Z","v":373,"vw":75},{"c":74.5,"h":75.11,"l":74.5,"n":8,"o":75.11,"t":"2026-09-23T12:00:00Z","v":1044,"vw":74.9382},{"c":74.564,"h":74.564,"l":74.5,"n":2,"o":74.5,"t":"2026-09-23T12:15:00Z","v":400,"vw":74.54},{"c":75.07,"h":75.0731,"l":75.07,"n":2,"o":75.0731,"t":"2026-09-23T12:30:00Z","v":367,"vw":75.070845},{"c":75.25,"h":75.45,"l":75.2,"n":58,"o":75.45,"t":"2026-09-23T12:45:00Z","v":4661,"vw":75.294471},{"c":75.35,"h":75.35,"l":75.35,"n":6,"o":75.35,"t":"2026-09-23T13:00:00Z","v":444,"vw":75.35},{"c":74.27,"h":75.88,"l":74,"n":496,"o":75.49,"t":"2026-09-23T13:30:00Z","v":25091,"vw":74.992893},{"c":74.06,"h":74.3,"l":73.0901,"n":278,"o":74.3,"t":"2026-09-23T13:45:00Z","v":16027,"vw":73.564424},{"c":73.01,"h":74.29,"l":72.8,"n":784,"o":73.995,"t":"2026-09-23T14:00:00Z","v":42117,"vw":73.885754},{"c":73.29,"h":73.29,"l":72.37,"n":496,"o":72.91,"t":"2026-09-23T14:15:00Z","v":25697,"vw":72.754086},{"c":73.77,"h":73.77,"l":73.23,"n":373,"o":73.47,"t":"2026-09-23T14:30:00Z","v":12805,"vw":73.533285},{"c":75.14,"h":75.14,"l":73.79,"n":414,"o":73.79,"t":"2026-09-23T14:45:00Z","v":9927,"vw":74.663556},{"c":75.645,"h":75.76,"l":75.1,"n":562,"o":75.2,"t":"2026-09-23T15:00:00Z","v":16237,"vw":75.392465},{"c":76.24,"h":76.24,"l":75.61,"n":510,"o":75.86,"t":"2026-09-23T15:15:00Z","v":15846,"vw":75.908125},{"c":76.15,"h":76.33,"l":75.81,"n":588,"o":76.065,"t":"2026-09-23T15:30:00Z","v":25971,"vw":76.109213},{"c":75.145,"h":76.005,"l":75.08,"n":464,"o":76.005,"t":"2026-09-23T15:45:00Z","v":19540,"vw":75.256898},{"c":75.6,"h":75.639,"l":75.04,"n":391,"o":75.165,"t":"2026-09-23T16:00:00Z","v":13714,"vw":75.326424},{"c":76.005,"h":76.02,"l":75.62,"n":428,"o":75.63,"t":"2026-09-23T16:15:00Z","v":10516,"vw":75.800858},{"c":76.1399,"h":76.4299,"l":75.975,"n":518,"o":76.113,"t":"2026-09-23T16:30:00Z","v":18180,"vw":76.205136},{"c":75.95,"h":76.2,"l":75.72,"n":453,"o":76.02,"t":"2026-09-23T16:45:00Z","v":18240,"vw":75.954643},{"c":75.88,"h":76.09,"l":75.64,"n":504,"o":76.065,"t":"2026-09-23T17:00:00Z","v":15446,"vw":75.810333},{"c":75.91,"h":76.38,"l":75.8801,"n":437,"o":75.9,"t":"2026-09-23T17:15:00Z","v":11319,"vw":76.159084},{"c":76.88,"h":76.88,"l":75.85,"n":703,"o":75.915,"t":"2026-09-23T17:30:00Z","v":45972,"vw":76.121576},{"c":77.46,"h":77.62,"l":76.79,"n":540,"o":76.88,"t":"2026-09-23T17:45:00Z","v":18133,"vw":77.289806},{"c":77.19,"h":77.68,"l":77.1,"n":437,"o":77.56,"t":"2026-09-23T18:00:00Z","v":12334,"vw":77.321944},{"c":77.47,"h":77.555,"l":77.09,"n":473,"o":77.155,"t":"2026-09-23T18:15:00Z","v":17982,"vw":77.253809},{"c":77.25,"h":77.555,"l":77.25,"n":538,"o":77.44,"t":"2026-09-23T18:30:00Z","v":17995,"vw":77.422673},{"c":77.125,"h":77.3797,"l":76.92,"n":617,"o":77.25,"t":"2026-09-23T18:45:00Z","v":19778,"vw":77.19905},{"c":76.645,"h":77.27,"l":76.63,"n":662,"o":77.07,"t":"2026-09-23T19:00:00Z","v":27303,"vw":76.938785},{"c":76.6,"h":76.755,"l":76.39,"n":760,"o":76.645,"t":"2026-09-23T19:15:00Z","v":27731,"vw":76.578439},{"c":76.9625,"h":77.155,"l":76.55,"n":992,"o":76.58,"t":"2026-09-23T19:30:00Z","v":35869,"vw":76.89165},{"c":77.225,"h":77.41,"l":76.81,"n":2821,"o":76.93,"t":"2026-09-23T19:45:00Z","v":89940,"vw":77.105936},{"c":77.29,"h":77.29,"l":77.24,"n":46,"o":77.24,"t":"2026-09-23T20:00:00Z","v":77282,"vw":77.28993},{"c":77.84,"h":77.84,"l":77.5,"n":5,"o":77.5,"t":"2026-09-23T22:30:00Z","v":4009,"vw":77.67},{"c":77.5,"h":77.51,"l":77.5,"n":3,"o":77.51,"t":"2026-09-23T23:00:00Z","v":440,"vw":77.5025},{"c":75,"h":75.01,"l":75,"n":12,"o":75,"t":"2026-09-24T08:30:00Z","v":623,"vw":75.003958},{"c":72.9201,"h":76.12,"l":72.9201,"n":12,"o":75.51,"t":"2026-09-24T11:00:00Z","v":1299,"vw":75.353407},{"c":75,"h":75,"l":75,"n":3,"o":75,"t":"2026-09-24T12:00:00Z","v":327,"vw":75},{"c":75.49,"h":75.68,"l":74.235,"n":518,"o":74.98,"t":"2026-09-24T13:30:00Z","v":28956,"vw":75.045108},{"c":75.23,"h":75.84,"l":74.97,"n":534,"o":75.75,"t":"2026-09-24T13:45:00Z","v":24103,"vw":75.329835},{"c":76.61,"h":76.81,"l":75.31,"n":620,"o":75.41,"t":"2026-09-24T14:00:00Z","v":27988,"vw":76.372463},{"c":76.3617,"h":76.58,"l":75.8101,"n":306,"o":76.58,"t":"2026-09-24T14:15:00Z","v":8364,"vw":76.152706},{"c":75.7,"h":76.54,"l":75.7,"n":452,"o":76.05,"t":"2026-09-24T14:30:00Z","v":13276,"vw":76.096146},{"c":75.71,"h":75.99,"l":75.25,"n":334,"o":75.6,"t":"2026-09-24T14:45:00Z","v":7916,"vw":75.452918},{"c":75.68,"h":75.87,"l":75.39,"n":351,"o":75.82,"t":"2026-09-24T15:00:00Z","v":10675,"vw":75.637375},{"c":75.42,"h":75.98,"l":75.42,"n":336,"o":75.85,"t":"2026-09-24T15:15:00Z","v":10725,"vw":75.713252},{"c":75.49,"h":75.66,"l":75.255,"n":343,"o":75.45,"t":"2026-09-24T15:30:00Z","v":12891,"vw":75.37276},{"c":75.5468,"h":75.72,"l":75.43,"n":249,"o":75.66,"t":"2026-09-24T15:45:00Z","v":5607,"vw":75.591718},{"c":75.58,"h":75.58,"l":75.1453,"n":283,"o":75.47,"t":"2026-09-24T16:00:00Z","v":7847,"vw":75.408464},{"c":76.76,"h":77.16,"l":75.6625,"n":550,"o":75.76,"t":"2026-09-24T16:15:00Z","v":19577,"vw":76.668799},{"c":77.34,"h":77.655,"l":76.51,"n":514,"o":76.51,"t":"2026-09-24T16:30:00Z","v":17868,"vw":77.177013},{"c":77.11,"h":77.45,"l":76.96,"n":423,"o":77.31,"t":"2026-09-24T16:45:00Z","v":15240,"vw":77.183587},{"c":77,"h":77.55,"l":76.96,"n":327,"o":76.96,"t":"2026-09-24T17:00:00Z","v":8218,"vw":77.100132},{"c":76.67,"h":77.02,"l":76.55,"n":297,"o":77.015,"t":"2026-09-24T17:15:00Z","v":7126,"vw":76.846225},{"c":76.68,"h":77.02,"l":76.63,"n":350,"o":76.64,"t":"2026-09-24T17:30:00Z","v":8542,"vw":76.797896},{"c":76.39,"h":76.76,"l":76.375,"n":396,"o":76.74,"t":"2026-09-24T17:45:00Z","v":13668,"vw":76.587008},{"c":76.38,"h":76.565,"l":76.16,"n":369,"o":76.5,"t":"2026-09-24T18:00:00Z","v":15906,"vw":76.443581},{"c":76.7,"h":76.89,"l":76.18,"n":730,"o":76.43,"t":"2026-09-24T18:15:00Z","v":34211,"vw":76.462505},{"c":76.52,"h":76.7,"l":76.36,"n":428,"o":76.53,"t":"2026-09-24T18:30:00Z","v":14188,"vw":76.519761},{"c":76.76,"h":76.81,"l":76.555,"n":376,"o":76.57,"t":"2026-09-24T18:45:00Z","v":10459,"vw":76.713493},{"c":76.6175,"h":76.775,"l":76.52,"n":588,"o":76.7,"t":"2026-09-24T19:00:00Z","v":13981,"vw":76.645821},{"c":76.5,"h":76.68,"l":76.5,"n":509,"o":76.5,"t":"2026-09-24T19:15:00Z","v":16291,"vw":76.601923},{"c":76.37,"h":76.73,"l":76.34,"n":852,"o":76.51,"t":"2026-09-24T19:30:00Z","v":24189,"vw":76.52697},{"c":76.53,"h":76.6,"l":76.23,"n":2370,"o":76.41,"t":"2026-09-24T19:45:00Z","v":73974,"vw":76.411014},{"c":75.5,"h":76.52,"l":75.5,"n":49,"o":76.52,"t":"2026-09-24T20:00:00Z","v":79010,"vw":76.518043},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-09-24T20:15:00Z","v":200,"vw":76.5},{"c":76.5599,"h":76.5599,"l":76.5599,"n":1,"o":76.5599,"t":"2026-09-24T20:45:00Z","v":100,"vw":76.5599},{"c":76.52,"h":76.52,"l":76.52,"n":1,"o":76.52,"t":"2026-09-24T21:00:00Z","v":33477,"vw":76.52},{"c":76.52,"h":76.52,"l":76.52,"n":1,"o":76.52,"t":"2026-09-24T21:15:00Z","v":7278,"vw":76.52},{"c":77.98,"h":77.98,"l":77.98,"n":5,"o":77.98,"t":"2026-09-25T08:15:00Z","v":469,"vw":77.98},{"c":78,"h":78,"l":77.8,"n":13,"o":77.8,"t":"2026-09-25T10:30:00Z","v":705,"vw":77.842644},{"c":77.71,"h":77.71,"l":77.71,"n":5,"o":77.71,"t":"2026-09-25T10:45:00Z","v":302,"vw":77.71},{"c":79.552,"h":79.552,"l":79.552,"n":4,"o":79.552,"t":"2026-09-25T11:00:00Z","v":507,"vw":79.552},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-09-25T12:15:00Z","v":101,"vw":78.5},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-09-25T12:45:00Z","v":150,"vw":78.3},{"c":78,"h":78,"l":77.85,"n":35,"o":77.85,"t":"2026-09-25T13:00:00Z","v":4263,"vw":77.923507},{"c":77.5,"h":78.5304,"l":77.5,"n":6,"o":78.5304,"t":"2026-09-25T13:15:00Z","v":750,"vw":77.640765},{"c":77.385,"h":78.02,"l":76.55,"n":372,"o":77.53,"t":"2026-09-25T13:30:00Z","v":17832,"vw":77.254849},{"c":77.675,"h":78.02,"l":76.855,"n":559,"o":77.41,"t":"2026-09-25T13:45:00Z","v":33989,"vw":77.402634},{"c":77.39,"h":77.92,"l":76.61,"n":1008,"o":77.65,"t":"2026-09-25T14:00:00Z","v":97639,"vw":77.495462},{"c":76.89,"h":77.22,"l":76.41,"n":318,"o":77.03,"t":"2026-09-25T14:15:00Z","v":7346,"vw":76.759089},{"c":77.02,"h":77.31,"l":76.66,"n":374,"o":76.88,"t":"2026-09-25T14:30:00Z","v":10780,"vw":76.999612},{"c":77.17,"h":77.31,"l":76.9547,"n":243,"o":77.3,"t":"2026-09-25T14:45:00Z","v":7172,"vw":77.21236},{"c":76.955,"h":77.68,"l":76.955,"n":508,"o":77.25,"t":"2026-09-25T15:00:00Z","v":17451,"vw":77.200388},{"c":76.84,"h":77.315,"l":76.78,"n":376,"o":76.98,"t":"2026-09-25T15:15:00Z","v":18737,"vw":77.048988},{"c":76.97,"h":77.32,"l":76.68,"n":353,"o":77.115,"t":"2026-09-25T15:30:00Z","v":13376,"vw":77.015182},{"c":77,"h":77,"l":76.47,"n":434,"o":76.87,"t":"2026-09-25T15:45:00Z","v":10668,"vw":76.740678},{"c":77.645,"h":78.0175,"l":77.15,"n":756,"o":77.15,"t":"2026-09-25T16:00:00Z","v":23244,"vw":77.574514},{"c":77.77,"h":77.955,"l":77.43,"n":272,"o":77.725,"t":"2026-09-25T16:15:00Z","v":6637,"vw":77.683954},{"c":77.6,"h":77.98,"l":77.44,"n":356,"o":77.76,"t":"2026-09-25T16:30:00Z","v":9809,"vw":77.683982},{"c":77.2775,"h":77.71,"l":77.25,"n":309,"o":77.53,"t":"2026-09-25T16:45:00Z","v":7932,"vw":77.395399},{"c":77.51,"h":77.66,"l":77.225,"n":302,"o":77.23,"t":"2026-09-25T17:00:00Z","v":6580,"vw":77.490342},{"c":77.43,"h":77.7,"l":77.39,"n":338,"o":77.565,"t":"2026-09-25T17:15:00Z","v":10224,"vw":77.566147},{"c":77.36,"h":77.47,"l":76.94,"n":406,"o":77.42,"t":"2026-09-25T17:30:00Z","v":11657,"vw":77.243278},{"c":77.295,"h":77.47,"l":77.26,"n":302,"o":77.36,"t":"2026-09-25T17:45:00Z","v":7615,"vw":77.329657},{"c":77.37,"h":77.37,"l":77.19,"n":386,"o":77.295,"t":"2026-09-25T18:00:00Z","v":10232,"vw":77.269344},{"c":77.27,"h":77.39,"l":77.2,"n":508,"o":77.31,"t":"2026-09-25T18:15:00Z","v":12825,"vw":77.279735},{"c":77.42,"h":77.42,"l":77.185,"n":406,"o":77.285,"t":"2026-09-25T18:30:00Z","v":11082,"vw":77.277485},{"c":77.39,"h":77.46,"l":77.32,"n":406,"o":77.46,"t":"2026-09-25T18:45:00Z","v":9982,"vw":77.374754},{"c":77.72,"h":77.9,"l":77.31,"n":603,"o":77.37,"t":"2026-09-25T19:00:00Z","v":19692,"vw":77.687556},{"c":77.68,"h":77.78,"l":77.59,"n":718,"o":77.73,"t":"2026-09-25T19:15:00Z","v":32543,"vw":77.680169},{"c":77.815,"h":77.83,"l":77.16,"n":872,"o":77.68,"t":"2026-09-25T19:30:00Z","v":35344,"vw":77.516191},{"c":77.69,"h":78.06,"l":77.63,"n":2637,"o":77.86,"t":"2026-09-25T19:45:00Z","v":116603,"vw":77.865743},{"c":77.69,"h":77.69,"l":77.69,"n":49,"o":77.69,"t":"2026-09-25T20:00:00Z","v":97359,"vw":77.69},{"c":77.6,"h":77.62,"l":77.6,"n":3,"o":77.62,"t":"2026-09-25T21:30:00Z","v":247,"vw":77.61},{"c":77.3,"h":77.3,"l":77.3,"n":13,"o":77.3,"t":"2026-09-25T22:00:00Z","v":600,"vw":77.3},{"c":74.9,"h":75.38,"l":74.9,"n":17,"o":75.38,"t":"2026-09-28T08:45:00Z","v":789,"vw":75.058482},{"c":75.25,"h":75.25,"l":75.25,"n":3,"o":75.25,"t":"2026-09-28T11:00:00Z","v":200,"vw":75.25},{"c":75.51,"h":75.51,"l":75.25,"n":11,"o":75.25,"t":"2026-09-28T11:45:00Z","v":458,"vw":75.37971},{"c":76.39,"h":76.39,"l":76.39,"n":1,"o":76.39,"t":"2026-09-28T12:15:00Z","v":100,"vw":76.39},{"c":76.5,"h":76.5,"l":75.55,"n":35,"o":75.55,"t":"2026-09-28T12:30:00Z","v":2242,"vw":75.872286},{"c":76.84,"h":76.84,"l":76.51,"n":21,"o":76.75,"t":"2026-09-28T12:45:00Z","v":1461,"vw":76.595798},{"c":76.39,"h":77.85,"l":75.975,"n":504,"o":77.15,"t":"2026-09-28T13:30:00Z","v":26245,"vw":76.738614},{"c":76.605,"h":76.75,"l":75.93,"n":550,"o":76.395,"t":"2026-09-28T13:45:00Z","v":23464,"vw":76.343705},{"c":75.6,"h":76.73,"l":75.4681,"n":387,"o":76.51,"t":"2026-09-28T14:00:00Z","v":18658,"vw":76.134705},{"c":76.0625,"h":76.16,"l":75.5875,"n":295,"o":75.5875,"t":"2026-09-28T14:15:00Z","v":15008,"vw":75.855539},{"c":75.73,"h":76.29,"l":75.73,"n":128,"o":76.06,"t":"2026-09-28T14:30:00Z","v":4082,"vw":75.890538},{"c":75.26,"h":75.35,"l":74.74,"n":389,"o":75.21,"t":"2026-09-28T14:45:00Z","v":9602,"vw":75.097327},{"c":75.06,"h":75.35,"l":75,"n":265,"o":75.2,"t":"2026-09-28T15:00:00Z","v":6018,"vw":75.188463},{"c":75.5,"h":75.58,"l":74.75,"n":507,"o":74.95,"t":"2026-09-28T15:15:00Z","v":13981,"vw":75.010246},{"c":75.625,"h":75.87,"l":75.53,"n":166,"o":75.53,"t":"2026-09-28T15:30:00Z","v":2866,"vw":75.631847},{"c":76.315,"h":76.33,"l":75.635,"n":187,"o":75.635,"t":"2026-09-28T15:45:00Z","v":2835,"vw":75.919552},{"c":76.255,"h":76.4,"l":76.15,"n":165,"o":76.3,"t":"2026-09-28T16:00:00Z","v":3074,"vw":76.283337},{"c":77.845,"h":77.98,"l":76.28,"n":454,"o":76.28,"t":"2026-09-28T16:15:00Z","v":13684,"vw":77.207841},{"c":77.795,"h":78.44,"l":77.5,"n":578,"o":77.8,"t":"2026-09-28T16:30:00Z","v":24199,"vw":77.975286},{"c":77.365,"h":77.98,"l":77.33,"n":243,"o":77.79,"t":"2026-09-28T16:45:00Z","v":12737,"vw":77.62824},{"c":78.1,"h":78.335,"l":77.18,"n":459,"o":77.28,"t":"2026-09-28T17:00:00Z","v":15416,"vw":77.652826},{"c":77.7,"h":78.17,"l":77.69,"n":293,"o":78.05,"t":"2026-09-28T17:15:00Z","v":6675,"vw":78.02234},{"c":78.275,"h":78.38,"l":77.8,"n":477,"o":77.8,"t":"2026-09-28T17:30:00Z","v":17826,"vw":78.174718},{"c":78.655,"h":78.81,"l":78.33,"n":336,"o":78.33,"t":"2026-09-28T17:45:00Z","v":10704,"vw":78.585344},{"c":79.44,"h":79.44,"l":78.71,"n":806,"o":78.72,"t":"2026-09-28T18:00:00Z","v":32200,"vw":79.126323},{"c":79.145,"h":79.5,"l":79.1201,"n":545,"o":79.445,"t":"2026-09-28T18:15:00Z","v":30371,"vw":79.407342},{"c":78.61,"h":79.27,"l":78.47,"n":533,"o":79.11,"t":"2026-09-28T18:30:00Z","v":40129,"vw":78.799233},{"c":78.7,"h":78.81,"l":78.13,"n":619,"o":78.52,"t":"2026-09-28T18:45:00Z","v":14535,"vw":78.565925},{"c":78.47,"h":78.6106,"l":78.275,"n":410,"o":78.54,"t":"2026-09-28T19:00:00Z","v":8383,"vw":78.509627},{"c":78.2,"h":78.5,"l":78.18,"n":754,"o":78.47,"t":"2026-09-28T19:15:00Z","v":26943,"vw":78.382929},{"c":77.765,"h":78.165,"l":77.71,"n":608,"o":78.06,"t":"2026-09-28T19:30:00Z","v":16424,"vw":77.903807},{"c":78.08,"h":78.29,"l":77.72,"n":2214,"o":77.72,"t":"2026-09-28T19:45:00Z","v":66858,"vw":78.050194},{"c":78.07,"h":78.07,"l":78.07,"n":29,"o":78.07,"t":"2026-09-28T20:00:00Z","v":110461,"vw":78.07},{"c":78.1,"h":78.1,"l":78.1,"n":21,"o":78.1,"t":"2026-09-29T08:00:00Z","v":409,"vw":78.1},{"c":78.55,"h":78.55,"l":78.55,"n":4,"o":78.55,"t":"2026-09-29T11:00:00Z","v":501,"vw":78.55},{"c":79.3,"h":79.35,"l":79.3,"n":17,"o":79.35,"t":"2026-09-29T12:15:00Z","v":1064,"vw":79.310526},{"c":79.7,"h":79.7,"l":79.48,"n":21,"o":79.48,"t":"2026-09-29T12:30:00Z","v":848,"vw":79.548901},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-09-29T12:45:00Z","v":130,"vw":80},{"c":80.4,"h":80.4,"l":80,"n":25,"o":80,"t":"2026-09-29T13:00:00Z","v":758,"vw":80.1675},{"c":80.46,"h":80.46,"l":79.76,"n":11,"o":79.76,"t":"2026-09-29T13:15:00Z","v":381,"vw":80.2},{"c":81.595,"h":82.04,"l":80.3,"n":619,"o":81.08,"t":"2026-09-29T13:30:00Z","v":37770,"vw":81.167451},{"c":81.7051,"h":81.93,"l":80.645,"n":550,"o":81.4,"t":"2026-09-29T13:45:00Z","v":36120,"vw":81.401361},{"c":81,"h":81.73,"l":80.77,"n":430,"o":81.73,"t":"2026-09-29T14:00:00Z","v":27686,"vw":81.105028},{"c":80.67,"h":81.12,"l":80.545,"n":525,"o":81.03,"t":"2026-09-29T14:15:00Z","v":21024,"vw":80.824002},{"c":80.9775,"h":81.27,"l":80.505,"n":639,"o":80.715,"t":"2026-09-29T14:30:00Z","v":38811,"vw":81.00535},{"c":80.73,"h":81.17,"l":80.64,"n":594,"o":80.955,"t":"2026-09-29T14:45:00Z","v":35535,"vw":80.986952},{"c":80.39,"h":80.735,"l":80.26,"n":589,"o":80.695,"t":"2026-09-29T15:00:00Z","v":18346,"vw":80.428987},{"c":79.985,"h":80.64,"l":79.89,"n":703,"o":80.4,"t":"2026-09-29T15:15:00Z","v":25899,"vw":80.121162},{"c":80.1601,"h":80.44,"l":79.85,"n":760,"o":79.91,"t":"2026-09-29T15:30:00Z","v":18657,"vw":80.10523},{"c":80.44,"h":80.44,"l":79.92,"n":438,"o":79.99,"t":"2026-09-29T15:45:00Z","v":15034,"vw":80.179035},{"c":80,"h":80.4,"l":79.99,"n":480,"o":80.39,"t":"2026-09-29T16:00:00Z","v":13618,"vw":80.174301},{"c":80.42,"h":80.42,"l":79.96,"n":506,"o":79.99,"t":"2026-09-29T16:15:00Z","v":13926,"vw":80.154324},{"c":79.88,"h":80.44,"l":79.85,"n":530,"o":80.325,"t":"2026-09-29T16:30:00Z","v":26155,"vw":80.133261},{"c":79.93,"h":80.07,"l":79.72,"n":507,"o":79.94,"t":"2026-09-29T16:45:00Z","v":18008,"vw":79.906049},{"c":80.22,"h":80.3,"l":79.86,"n":555,"o":79.935,"t":"2026-09-29T17:00:00Z","v":16330,"vw":80.126616},{"c":80.68,"h":80.68,"l":80.175,"n":564,"o":80.29,"t":"2026-09-29T17:15:00Z","v":15464,"vw":80.389382},{"c":80.59,"h":80.7,"l":80.32,"n":681,"o":80.59,"t":"2026-09-29T17:30:00Z","v":18467,"vw":80.480433},{"c":80.24,"h":80.61,"l":80.165,"n":709,"o":80.56,"t":"2026-09-29T17:45:00Z","v":19479,"vw":80.370132},{"c":80.425,"h":80.9225,"l":80.17,"n":693,"o":80.22,"t":"2026-09-29T18:00:00Z","v":23646,"vw":80.524176},{"c":80.595,"h":80.98,"l":80.46,"n":892,"o":80.545,"t":"2026-09-29T18:15:00Z","v":32351,"vw":80.691227},{"c":80.72,"h":81.035,"l":80.58,"n":926,"o":80.62,"t":"2026-09-29T18:30:00Z","v":35431,"vw":80.765662},{"c":81.24,"h":81.3,"l":80.635,"n":798,"o":80.635,"t":"2026-09-29T18:45:00Z","v":28367,"vw":81.118386},{"c":80.93,"h":81.36,"l":80.92,"n":1008,"o":81.26,"t":"2026-09-29T19:00:00Z","v":38678,"vw":81.208884},{"c":80.78,"h":81.045,"l":80.72,"n":1110,"o":80.945,"t":"2026-09-29T19:15:00Z","v":38914,"vw":80.884839},{"c":80.34,"h":80.83,"l":80.34,"n":863,"o":80.8,"t":"2026-09-29T19:30:00Z","v":26977,"vw":80.609894},{"c":80.49,"h":80.51,"l":79.855,"n":2864,"o":80.31,"t":"2026-09-29T19:45:00Z","v":106387,"vw":80.200054},{"c":80.46,"h":80.46,"l":80.46,"n":55,"o":80.46,"t":"2026-09-29T20:00:00Z","v":100618,"vw":80.46},{"c":80.46,"h":80.46,"l":80.46,"n":1,"o":80.46,"t":"2026-09-29T20:15:00Z","v":4315,"vw":80.46},{"c":80.5,"h":80.5,"l":80.5,"n":16,"o":80.5,"t":"2026-09-30T08:45:00Z","v":156,"vw":80.5},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-09-30T10:00:00Z","v":1249,"vw":80.1},{"c":79.45,"h":79.45,"l":79.45,"n":14,"o":79.45,"t":"2026-09-30T11:30:00Z","v":451,"vw":79.45},{"c":79.9,"h":79.9,"l":79.8,"n":8,"o":79.9,"t":"2026-09-30T12:15:00Z","v":488,"vw":79.869512},{"c":81,"h":81.13,"l":80.4403,"n":22,"o":81.13,"t":"2026-09-30T12:30:00Z","v":1577,"vw":80.884229},{"c":80.7,"h":80.8,"l":80.7,"n":15,"o":80.8,"t":"2026-09-30T12:45:00Z","v":450,"vw":80.742735},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-09-30T13:00:00Z","v":100,"vw":80.75},{"c":81,"h":81.01,"l":81,"n":3,"o":81.01,"t":"2026-09-30T13:15:00Z","v":221,"vw":81.005},{"c":82.27,"h":82.57,"l":80.775,"n":628,"o":81.23,"t":"2026-09-30T13:30:00Z","v":35712,"vw":81.534283},{"c":81.53,"h":82.3305,"l":81.001,"n":583,"o":82.14,"t":"2026-09-30T13:45:00Z","v":24417,"vw":81.811497},{"c":80.4,"h":81.61,"l":80.2,"n":816,"o":81.61,"t":"2026-09-30T14:00:00Z","v":35491,"vw":81.016256},{"c":79.87,"h":80.985,"l":79.66,"n":510,"o":80.58,"t":"2026-09-30T14:15:00Z","v":17005,"vw":80.486772},{"c":80.4,"h":80.56,"l":79.99,"n":419,"o":80.1,"t":"2026-09-30T14:30:00Z","v":13410,"vw":80.236436},{"c":81.06,"h":81.2,"l":80.36,"n":510,"o":80.42,"t":"2026-09-30T14:45:00Z","v":18703,"vw":80.699781},{"c":81,"h":81.21,"l":80.82,"n":410,"o":81.06,"t":"2026-09-30T15:00:00Z","v":14241,"vw":80.993501},{"c":80.59,"h":81.2075,"l":80.49,"n":532,"o":81.055,"t":"2026-09-30T15:15:00Z","v":21320,"vw":80.91188},{"c":80.4425,"h":80.78,"l":80.3,"n":554,"o":80.53,"t":"2026-09-30T15:30:00Z","v":15779,"vw":80.56182},{"c":80.85,"h":80.9,"l":80.23,"n":502,"o":80.45,"t":"2026-09-30T15:45:00Z","v":219696,"vw":80.581423},{"c":80.97,"h":81.075,"l":80.68,"n":423,"o":80.77,"t":"2026-09-30T16:00:00Z","v":17113,"vw":80.966566},{"c":81.62,"h":81.67,"l":80.87,"n":502,"o":81.0625,"t":"2026-09-30T16:15:00Z","v":22385,"vw":81.263711},{"c":81.49,"h":81.67,"l":81.19,"n":441,"o":81.66,"t":"2026-09-30T16:30:00Z","v":20542,"vw":81.444203},{"c":81.345,"h":81.59,"l":81.255,"n":255,"o":81.545,"t":"2026-09-30T16:45:00Z","v":8567,"vw":81.392985},{"c":81.41,"h":81.52,"l":81.23,"n":392,"o":81.345,"t":"2026-09-30T17:00:00Z","v":23696,"vw":81.412638},{"c":81.115,"h":81.5,"l":81.02,"n":376,"o":81.41,"t":"2026-09-30T17:15:00Z","v":13523,"vw":81.21102},{"c":81.51,"h":81.646,"l":81,"n":924,"o":81.11,"t":"2026-09-30T17:30:00Z","v":47613,"vw":81.339556},{"c":81.35,"h":81.61,"l":81.21,"n":817,"o":81.5,"t":"2026-09-30T17:45:00Z","v":43196,"vw":81.355107},{"c":81.08,"h":81.34,"l":80.97,"n":865,"o":81.3,"t":"2026-09-30T18:00:00Z","v":34289,"vw":81.129378},{"c":80.81,"h":81.1,"l":80.81,"n":582,"o":81.02,"t":"2026-09-30T18:15:00Z","v":18502,"vw":80.914516},{"c":81.1,"h":81.3,"l":80.75,"n":1185,"o":80.91,"t":"2026-09-30T18:30:00Z","v":54096,"vw":81.016759},{"c":81.065,"h":81.14,"l":80.7,"n":828,"o":81.12,"t":"2026-09-30T18:45:00Z","v":39598,"vw":80.895982},{"c":81.13,"h":81.225,"l":80.91,"n":1099,"o":81.075,"t":"2026-09-30T19:00:00Z","v":48352,"vw":81.089553},{"c":81.1,"h":81.31,"l":80.86,"n":1131,"o":81.14,"t":"2026-09-30T19:15:00Z","v":56530,"vw":81.139383},{"c":81.02,"h":81.43,"l":80.95,"n":2139,"o":81.09,"t":"2026-09-30T19:30:00Z","v":128256,"vw":81.162552},{"c":81.03,"h":81.63,"l":80.425,"n":3781,"o":81.26,"t":"2026-09-30T19:45:00Z","v":200151,"vw":80.958009},{"c":81.06,"h":81.06,"l":81.06,"n":47,"o":81.06,"t":"2026-09-30T20:00:00Z","v":350184,"vw":81.06},{"c":81.26,"h":81.26,"l":81.26,"n":1,"o":81.26,"t":"2026-09-30T20:45:00Z","v":150,"vw":81.26},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-09-30T23:45:00Z","v":800,"vw":82},{"c":83.4,"h":84,"l":83,"n":41,"o":84,"t":"2026-10-01T08:00:00Z","v":2380,"vw":83.864798},{"c":81.68,"h":81.68,"l":81.68,"n":10,"o":81.68,"t":"2026-10-01T08:30:00Z","v":315,"vw":81.68},{"c":82,"h":82,"l":82,"n":22,"o":82,"t":"2026-10-01T09:30:00Z","v":3264,"vw":82},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-01T09:45:00Z","v":100,"vw":83},{"c":82.27,"h":82.27,"l":82.27,"n":2,"o":82.27,"t":"2026-10-01T10:00:00Z","v":200,"vw":82.27},{"c":83.41,"h":83.41,"l":83.35,"n":5,"o":83.35,"t":"2026-10-01T10:45:00Z","v":477,"vw":83.376642},{"c":83.5,"h":83.5,"l":83,"n":26,"o":83,"t":"2026-10-01T11:00:00Z","v":2409,"vw":83.067134},{"c":82.2,"h":82.34,"l":82.2,"n":14,"o":82.34,"t":"2026-10-01T11:15:00Z","v":1142,"vw":82.216251},{"c":82.36,"h":82.36,"l":82.2,"n":12,"o":82.21,"t":"2026-10-01T11:30:00Z","v":2892,"vw":82.206602},{"c":83.05,"h":83.05,"l":82.96,"n":6,"o":82.96,"t":"2026-10-01T11:45:00Z","v":1247,"vw":83.000967},{"c":83,"h":83,"l":83,"n":2,"o":83,"t":"2026-10-01T12:15:00Z","v":360,"vw":83},{"c":82.28,"h":82.3,"l":82.28,"n":4,"o":82.3,"t":"2026-10-01T12:45:00Z","v":2323,"vw":82.281752},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-01T13:00:00Z","v":251,"vw":82},{"c":80.2979,"h":81.87,"l":80.21,"n":651,"o":81.63,"t":"2026-10-01T13:30:00Z","v":73145,"vw":81.296252},{"c":79.05,"h":80.9,"l":78.56,"n":823,"o":80.72,"t":"2026-10-01T13:45:00Z","v":46069,"vw":79.894827},{"c":78.87,"h":79.04,"l":77.8301,"n":882,"o":78.81,"t":"2026-10-01T14:00:00Z","v":48482,"vw":78.544105},{"c":79.26,"h":79.5692,"l":78.415,"n":607,"o":78.88,"t":"2026-10-01T14:15:00Z","v":30903,"vw":78.797229},{"c":79.02,"h":79.59,"l":79.02,"n":457,"o":79.35,"t":"2026-10-01T14:30:00Z","v":15959,"vw":79.18387},{"c":78.71,"h":79.35,"l":78.52,"n":762,"o":78.921,"t":"2026-10-01T14:45:00Z","v":35344,"vw":79.013321},{"c":78.3411,"h":78.97,"l":77.95,"n":568,"o":78.7,"t":"2026-10-01T15:00:00Z","v":21712,"vw":78.46903},{"c":78.02,"h":78.56,"l":78.02,"n":506,"o":78.22,"t":"2026-10-01T15:15:00Z","v":14719,"vw":78.285766},{"c":78.235,"h":78.5625,"l":77.88,"n":1100,"o":77.91,"t":"2026-10-01T15:30:00Z","v":50603,"vw":78.27069},{"c":78.235,"h":78.55,"l":78.0851,"n":682,"o":78.275,"t":"2026-10-01T15:45:00Z","v":32155,"vw":78.389317},{"c":78.29,"h":78.945,"l":78.29,"n":509,"o":78.33,"t":"2026-10-01T16:00:00Z","v":13475,"vw":78.618002},{"c":78.315,"h":78.45,"l":78.21,"n":578,"o":78.365,"t":"2026-10-01T16:15:00Z","v":19342,"vw":78.355594},{"c":78.52,"h":78.9,"l":78.25,"n":593,"o":78.25,"t":"2026-10-01T16:30:00Z","v":21863,"vw":78.598467},{"c":78.01,"h":78.5,"l":77.76,"n":933,"o":78.5,"t":"2026-10-01T16:45:00Z","v":37506,"vw":78.137261},{"c":78.685,"h":78.7675,"l":77.91,"n":584,"o":77.95,"t":"2026-10-01T17:00:00Z","v":16764,"vw":78.26358},{"c":78.78,"h":78.94,"l":78.56,"n":651,"o":78.61,"t":"2026-10-01T17:15:00Z","v":29403,"vw":78.840006},{"c":78.885,"h":79.245,"l":78.585,"n":1158,"o":78.81,"t":"2026-10-01T17:30:00Z","v":67018,"vw":78.961505},{"c":78.39,"h":79.08,"l":78.39,"n":757,"o":78.89,"t":"2026-10-01T17:45:00Z","v":29005,"vw":78.847851},{"c":78.41,"h":78.62,"l":78.09,"n":635,"o":78.46,"t":"2026-10-01T18:00:00Z","v":27121,"vw":78.390877},{"c":78.31,"h":78.64,"l":78.27,"n":616,"o":78.34,"t":"2026-10-01T18:15:00Z","v":19906,"vw":78.436466},{"c":78.37,"h":78.79,"l":78.19,"n":671,"o":78.19,"t":"2026-10-01T18:30:00Z","v":24395,"vw":78.562038},{"c":78.476,"h":78.525,"l":78.14,"n":555,"o":78.37,"t":"2026-10-01T18:45:00Z","v":20660,"vw":78.361134},{"c":78.1,"h":78.39,"l":77.96,"n":881,"o":78.39,"t":"2026-10-01T19:00:00Z","v":38954,"vw":78.106694},{"c":78.295,"h":78.38,"l":77.83,"n":768,"o":78.1,"t":"2026-10-01T19:15:00Z","v":38634,"vw":78.067243},{"c":78.49,"h":78.67,"l":78.06,"n":1039,"o":78.295,"t":"2026-10-01T19:30:00Z","v":41675,"vw":78.24306},{"c":78.64,"h":78.79,"l":78.185,"n":3617,"o":78.525,"t":"2026-10-01T19:45:00Z","v":176914,"vw":78.539546},{"c":78.64,"h":78.64,"l":78.64,"n":52,"o":78.64,"t":"2026-10-01T20:00:00Z","v":159315,"vw":78.64},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-01T20:15:00Z","v":100,"vw":78},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-01T20:30:00Z","v":135,"vw":78},{"c":79.17,"h":79.17,"l":79.17,"n":2,"o":79.17,"t":"2026-10-01T21:00:00Z","v":275,"vw":79.17},{"c":78.01,"h":78.13,"l":78.01,"n":2,"o":78.13,"t":"2026-10-01T21:15:00Z","v":279,"vw":78.053011},{"c":79.36,"h":79.38,"l":79.35,"n":20,"o":79.36,"t":"2026-10-01T23:45:00Z","v":729,"vw":79.3625},{"c":81.3,"h":81.3,"l":81.29,"n":5,"o":81.29,"t":"2026-10-02T09:45:00Z","v":442,"vw":81.295},{"c":80.9,"h":80.9,"l":80.9,"n":2,"o":80.9,"t":"2026-10-02T11:00:00Z","v":156,"vw":80.9},{"c":80.9,"h":80.9,"l":80.75,"n":7,"o":80.75,"t":"2026-10-02T12:30:00Z","v":427,"vw":80.825},{"c":80.352,"h":81.8952,"l":80.352,"n":19,"o":80.6243,"t":"2026-10-02T13:15:00Z","v":2375,"vw":80.913922},{"c":79.35,"h":81.13,"l":78.19,"n":1518,"o":81.13,"t":"2026-10-02T13:30:00Z","v":119373,"vw":79.570234},{"c":79.56,"h":80.41,"l":79.26,"n":1196,"o":80,"t":"2026-10-02T13:45:00Z","v":97253,"vw":79.6941},{"c":80.71,"h":80.71,"l":79.08,"n":910,"o":79.53,"t":"2026-10-02T14:00:00Z","v":52564,"vw":80.013281},{"c":79.55,"h":80.72,"l":79.55,"n":815,"o":80.71,"t":"2026-10-02T14:15:00Z","v":31613,"vw":80.242568},{"c":77.57,"h":79.655,"l":77.57,"n":1062,"o":79.655,"t":"2026-10-02T14:30:00Z","v":67370,"vw":78.549674},{"c":77.85,"h":78.01,"l":76.32,"n":1534,"o":77.6,"t":"2026-10-02T14:45:00Z","v":112731,"vw":77.052075},{"c":76.625,"h":77.88,"l":76.53,"n":1234,"o":77.88,"t":"2026-10-02T15:00:00Z","v":68676,"vw":77.083615},{"c":76.18,"h":76.88,"l":75.4201,"n":1261,"o":76.88,"t":"2026-10-02T15:15:00Z","v":52581,"vw":76.070474},{"c":76.4059,"h":76.82,"l":76.25,"n":689,"o":76.25,"t":"2026-10-02T15:30:00Z","v":21714,"vw":76.560164},{"c":76.65,"h":76.79,"l":76.27,"n":715,"o":76.69,"t":"2026-10-02T15:45:00Z","v":27065,"vw":76.585194},{"c":76.78,"h":76.785,"l":76.225,"n":486,"o":76.54,"t":"2026-10-02T16:00:00Z","v":15229,"vw":76.387779},{"c":76.16,"h":76.95,"l":76.09,"n":684,"o":76.785,"t":"2026-10-02T16:15:00Z","v":23234,"vw":76.335889},{"c":75.88,"h":76.2,"l":75.565,"n":565,"o":75.785,"t":"2026-10-02T16:30:00Z","v":16088,"vw":75.881632},{"c":75.69,"h":76.0289,"l":75.33,"n":607,"o":75.86,"t":"2026-10-02T16:45:00Z","v":21870,"vw":75.642212},{"c":75.155,"h":75.8599,"l":75.155,"n":846,"o":75.72,"t":"2026-10-02T17:00:00Z","v":22215,"vw":75.496754},{"c":74.28,"h":75.34,"l":74.1,"n":1015,"o":75.18,"t":"2026-10-02T17:15:00Z","v":38345,"vw":74.630544},{"c":74.33,"h":74.575,"l":74.09,"n":562,"o":74.12,"t":"2026-10-02T17:30:00Z","v":15326,"vw":74.30267},{"c":72.92,"h":74.66,"l":72.86,"n":914,"o":74.51,"t":"2026-10-02T17:45:00Z","v":33111,"vw":73.729037},{"c":73.21,"h":73.71,"l":72.75,"n":1228,"o":72.82,"t":"2026-10-02T18:00:00Z","v":68199,"vw":73.23175},{"c":73.19,"h":73.9,"l":73.145,"n":511,"o":73.205,"t":"2026-10-02T18:15:00Z","v":33787,"vw":73.355488},{"c":72.92,"h":73.27,"l":72.52,"n":940,"o":73.16,"t":"2026-10-02T18:30:00Z","v":44412,"vw":72.811119},{"c":71.5801,"h":72.92,"l":71.57,"n":1498,"o":72.92,"t":"2026-10-02T18:45:00Z","v":59384,"vw":72.224304},{"c":71.77,"h":72.18,"l":71.51,"n":1503,"o":71.735,"t":"2026-10-02T19:00:00Z","v":68765,"vw":71.882661},{"c":71.915,"h":72.1,"l":71.39,"n":1713,"o":71.745,"t":"2026-10-02T19:15:00Z","v":87678,"vw":71.811658},{"c":72.155,"h":72.52,"l":71.71,"n":2811,"o":71.95,"t":"2026-10-02T19:30:00Z","v":165903,"vw":72.108468},{"c":72.68,"h":73.17,"l":72.23,"n":5101,"o":72.23,"t":"2026-10-02T19:45:00Z","v":281690,"vw":72.734178},{"c":72.74,"h":72.74,"l":72.69,"n":52,"o":72.69,"t":"2026-10-02T20:00:00Z","v":181756,"vw":72.690091},{"c":72.69,"h":72.7,"l":72.69,"n":6,"o":72.69,"t":"2026-10-02T20:15:00Z","v":67334,"vw":72.690027},{"c":73.75,"h":73.75,"l":72.87,"n":9,"o":72.87,"t":"2026-10-02T20:30:00Z","v":744,"vw":73.600847},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-02T22:30:00Z","v":100,"vw":73.2},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-02T23:00:00Z","v":200,"vw":73.35},{"c":73.42,"h":73.42,"l":73.42,"n":1,"o":73.42,"t":"2026-10-02T23:30:00Z","v":100,"vw":73.42},{"c":73.73,"h":73.73,"l":73.6595,"n":15,"o":73.6595,"t":"2026-10-02T23:45:00Z","v":1178,"vw":73.680529},{"c":73.36,"h":73.37,"l":72.6,"n":45,"o":72.6,"t":"2026-10-05T08:00:00Z","v":3563,"vw":73.298284},{"c":72.9,"h":73.5,"l":72.9,"n":18,"o":73.5,"t":"2026-10-05T08:30:00Z","v":2615,"vw":73.048941},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-05T09:15:00Z","v":100,"vw":73.4},{"c":72.61,"h":72.61,"l":72.61,"n":11,"o":72.61,"t":"2026-10-05T09:30:00Z","v":549,"vw":72.61},{"c":72.27,"h":72.27,"l":72.27,"n":1,"o":72.27,"t":"2026-10-05T09:45:00Z","v":341,"vw":72.27},{"c":72.47,"h":72.69,"l":72.4,"n":11,"o":72.47,"t":"2026-10-05T10:00:00Z","v":767,"vw":72.563632},{"c":72.47,"h":72.47,"l":72.47,"n":2,"o":72.47,"t":"2026-10-05T10:30:00Z","v":154,"vw":72.47},{"c":72.0098,"h":72.66,"l":72.0098,"n":13,"o":72.66,"t":"2026-10-05T11:00:00Z","v":1891,"vw":72.073476},{"c":72.29,"h":72.3,"l":72.29,"n":4,"o":72.3,"t":"2026-10-05T12:45:00Z","v":306,"vw":72.295868},{"c":72.4,"h":72.4,"l":72.4,"n":3,"o":72.4,"t":"2026-10-05T13:00:00Z","v":178,"vw":72.4},{"c":71.42,"h":72.11,"l":71.42,"n":52,"o":72,"t":"2026-10-05T13:15:00Z","v":1857,"vw":71.660947},{"c":73.03,"h":73.89,"l":71.42,"n":1080,"o":71.98,"t":"2026-10-05T13:30:00Z","v":67472,"vw":72.688322},{"c":73.71,"h":73.71,"l":72.6,"n":868,"o":72.9,"t":"2026-10-05T13:45:00Z","v":32395,"vw":73.025747},{"c":74.85,"h":74.87,"l":73.27,"n":835,"o":73.74,"t":"2026-10-05T14:00:00Z","v":44177,"vw":73.937262},{"c":75.56,"h":76.2599,"l":74.86,"n":1145,"o":74.86,"t":"2026-10-05T14:15:00Z","v":61354,"vw":75.756579},{"c":75.385,"h":76.09,"l":75.1301,"n":744,"o":75.57,"t":"2026-10-05T14:30:00Z","v":110257,"vw":75.571902},{"c":75.09,"h":75.5299,"l":74.915,"n":733,"o":75.385,"t":"2026-10-05T14:45:00Z","v":29496,"vw":75.26773},{"c":75.135,"h":75.415,"l":74.62,"n":1215,"o":75.19,"t":"2026-10-05T15:00:00Z","v":51553,"vw":75.020901},{"c":75.65,"h":75.65,"l":74.48,"n":884,"o":75.115,"t":"2026-10-05T15:15:00Z","v":41736,"vw":74.842353},{"c":75.745,"h":75.99,"l":75.4231,"n":807,"o":75.7319,"t":"2026-10-05T15:30:00Z","v":36770,"vw":75.769455},{"c":75.36,"h":75.91,"l":75.06,"n":719,"o":75.7,"t":"2026-10-05T15:45:00Z","v":19770,"vw":75.591086},{"c":75.445,"h":75.595,"l":75.05,"n":504,"o":75.18,"t":"2026-10-05T16:00:00Z","v":12985,"vw":75.282069},{"c":75.33,"h":75.59,"l":75.33,"n":364,"o":75.59,"t":"2026-10-05T16:15:00Z","v":7400,"vw":75.432565},{"c":75.52,"h":75.57,"l":75.32,"n":627,"o":75.385,"t":"2026-10-05T16:30:00Z","v":16478,"vw":75.41902},{"c":74.715,"h":75.49,"l":74.68,"n":765,"o":75.49,"t":"2026-10-05T16:45:00Z","v":22638,"vw":75.027162},{"c":74.975,"h":75.21,"l":74.59,"n":705,"o":74.8,"t":"2026-10-05T17:00:00Z","v":28475,"vw":74.829663},{"c":74.675,"h":75.07,"l":74.67,"n":533,"o":74.9675,"t":"2026-10-05T17:15:00Z","v":14180,"vw":74.829334},{"c":74.9,"h":74.97,"l":74.57,"n":868,"o":74.74,"t":"2026-10-05T17:30:00Z","v":27992,"vw":74.767396},{"c":75.335,"h":75.46,"l":74.9125,"n":618,"o":74.9125,"t":"2026-10-05T17:45:00Z","v":12173,"vw":75.238677},{"c":74.95,"h":75.28,"l":74.95,"n":682,"o":75.28,"t":"2026-10-05T18:00:00Z","v":17173,"vw":75.092073},{"c":75.21,"h":75.245,"l":74.95,"n":744,"o":74.955,"t":"2026-10-05T18:15:00Z","v":21929,"vw":75.101864},{"c":75.29,"h":75.4,"l":75.21,"n":746,"o":75.21,"t":"2026-10-05T18:30:00Z","v":18668,"vw":75.319967},{"c":74.93,"h":75.39,"l":74.83,"n":773,"o":75.39,"t":"2026-10-05T18:45:00Z","v":25441,"vw":75.033392},{"c":75.105,"h":75.13,"l":74.93,"n":961,"o":74.98,"t":"2026-10-05T19:00:00Z","v":42091,"vw":75.021414},{"c":74.915,"h":75.17,"l":74.895,"n":1083,"o":75.15,"t":"2026-10-05T19:15:00Z","v":37615,"vw":75.040745},{"c":74.75,"h":74.94,"l":74.58,"n":1546,"o":74.94,"t":"2026-10-05T19:30:00Z","v":41474,"vw":74.749328},{"c":74.13,"h":74.79,"l":73.92,"n":4078,"o":74.71,"t":"2026-10-05T19:45:00Z","v":158804,"vw":74.18913},{"c":74.02,"h":74.129,"l":74.02,"n":53,"o":74.02,"t":"2026-10-05T20:00:00Z","v":229235,"vw":74.020049},{"c":74.71,"h":74.71,"l":74.71,"n":15,"o":74.71,"t":"2026-10-06T08:00:00Z","v":435,"vw":74.71},{"c":75.0266,"h":75.0266,"l":74.88,"n":3,"o":74.88,"t":"2026-10-06T11:15:00Z","v":677,"vw":74.991908},{"c":74.65,"h":74.65,"l":74.65,"n":17,"o":74.65,"t":"2026-10-06T11:30:00Z","v":604,"vw":74.65},{"c":74.99,"h":74.99,"l":74.99,"n":2,"o":74.99,"t":"2026-10-06T12:00:00Z","v":201,"vw":74.99},{"c":75.1,"h":75.1,"l":75.1,"n":2,"o":75.1,"t":"2026-10-06T12:15:00Z","v":305,"vw":75.1},{"c":75.11,"h":75.11,"l":75.11,"n":10,"o":75.11,"t":"2026-10-06T13:00:00Z","v":364,"vw":75.11},{"c":74.65,"h":75.83,"l":74.65,"n":14,"o":75.83,"t":"2026-10-06T13:15:00Z","v":1541,"vw":75.530357},{"c":73.34,"h":74.84,"l":73.28,"n":589,"o":74.84,"t":"2026-10-06T13:30:00Z","v":37519,"vw":74.041259},{"c":73.71,"h":73.71,"l":73.2902,"n":380,"o":73.41,"t":"2026-10-06T13:45:00Z","v":12344,"vw":73.55812},{"c":73.985,"h":74.29,"l":73.57,"n":839,"o":73.8475,"t":"2026-10-06T14:00:00Z","v":25240,"vw":73.894966},{"c":74.095,"h":74.365,"l":73.94,"n":676,"o":73.99,"t":"2026-10-06T14:15:00Z","v":23424,"vw":74.110514},{"c":72.98,"h":74.095,"l":72.96,"n":1061,"o":74.095,"t":"2026-10-06T14:30:00Z","v":37502,"vw":73.520577},{"c":72.595,"h":73.2,"l":72.5,"n":816,"o":73.02,"t":"2026-10-06T14:45:00Z","v":27218,"vw":72.978038},{"c":72.775,"h":73.16,"l":72.32,"n":1097,"o":72.595,"t":"2026-10-06T15:00:00Z","v":57519,"vw":72.824293},{"c":72.91,"h":72.91,"l":72.65,"n":627,"o":72.775,"t":"2026-10-06T15:15:00Z","v":24500,"vw":72.733667},{"c":72.715,"h":72.78,"l":72.31,"n":749,"o":72.775,"t":"2026-10-06T15:30:00Z","v":31062,"vw":72.591452},{"c":72.09,"h":72.68,"l":72.075,"n":713,"o":72.67,"t":"2026-10-06T15:45:00Z","v":25154,"vw":72.32302},{"c":72.51,"h":72.68,"l":72.115,"n":695,"o":72.115,"t":"2026-10-06T16:00:00Z","v":32434,"vw":72.487099},{"c":72.437,"h":72.52,"l":72.29,"n":774,"o":72.42,"t":"2026-10-06T16:15:00Z","v":28710,"vw":72.382004},{"c":72.405,"h":72.5599,"l":72.29,"n":555,"o":72.3701,"t":"2026-10-06T16:30:00Z","v":22517,"vw":72.421649},{"c":72.63,"h":72.73,"l":72.265,"n":426,"o":72.28,"t":"2026-10-06T16:45:00Z","v":12232,"vw":72.405663},{"c":72.36,"h":72.62,"l":72.25,"n":545,"o":72.62,"t":"2026-10-06T17:00:00Z","v":19951,"vw":72.360035},{"c":72.655,"h":72.67,"l":72.22,"n":604,"o":72.3,"t":"2026-10-06T17:15:00Z","v":17494,"vw":72.346686},{"c":72.565,"h":72.7,"l":72.48,"n":352,"o":72.59,"t":"2026-10-06T17:30:00Z","v":9575,"vw":72.627836},{"c":72.34,"h":72.7,"l":72.235,"n":727,"o":72.58,"t":"2026-10-06T17:45:00Z","v":26612,"vw":72.495561},{"c":72.25,"h":72.41,"l":72.21,"n":392,"o":72.34,"t":"2026-10-06T18:00:00Z","v":13922,"vw":72.332112},{"c":71.78,"h":72.295,"l":71.78,"n":1030,"o":72.2101,"t":"2026-10-06T18:15:00Z","v":41728,"vw":72.13118},{"c":72.39,"h":72.42,"l":71.73,"n":865,"o":71.8,"t":"2026-10-06T18:30:00Z","v":27742,"vw":71.987024},{"c":72.48,"h":72.57,"l":72.3525,"n":529,"o":72.3525,"t":"2026-10-06T18:45:00Z","v":15777,"vw":72.488401},{"c":72.65,"h":72.65,"l":72.39,"n":627,"o":72.48,"t":"2026-10-06T19:00:00Z","v":21043,"vw":72.492719},{"c":73.49,"h":73.5,"l":72.59,"n":1016,"o":72.6,"t":"2026-10-06T19:15:00Z","v":40767,"vw":73.061388},{"c":73.395,"h":73.57,"l":73.015,"n":1891,"o":73.495,"t":"2026-10-06T19:30:00Z","v":116341,"vw":73.419043},{"c":73.24,"h":73.94,"l":73.11,"n":3793,"o":73.375,"t":"2026-10-06T19:45:00Z","v":178564,"vw":73.392144},{"c":73.5,"h":73.5,"l":73.24,"n":36,"o":73.24,"t":"2026-10-06T20:00:00Z","v":138298,"vw":73.240301},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-06T23:15:00Z","v":100,"vw":73.2},{"c":71.24,"h":71.24,"l":71.24,"n":9,"o":71.24,"t":"2026-10-07T11:15:00Z","v":451,"vw":71.24},{"c":71.2,"h":71.2,"l":71.2,"n":2,"o":71.2,"t":"2026-10-07T11:45:00Z","v":101,"vw":71.2},{"c":71.33,"h":71.33,"l":71.33,"n":1,"o":71.33,"t":"2026-10-07T12:15:00Z","v":1000,"vw":71.33},{"c":71.08,"h":71.08,"l":71,"n":8,"o":71,"t":"2026-10-07T12:30:00Z","v":514,"vw":71.025},{"c":71.4537,"h":71.82,"l":70.48,"n":627,"o":70.87,"t":"2026-10-07T13:30:00Z","v":44355,"vw":71.002391},{"c":70.99,"h":71.2,"l":70.28,"n":536,"o":71.2,"t":"2026-10-07T13:45:00Z","v":27366,"vw":70.685908},{"c":71.85,"h":71.985,"l":70.58,"n":714,"o":71.01,"t":"2026-10-07T14:00:00Z","v":27741,"vw":71.156584},{"c":72.14,"h":72.14,"l":71.75,"n":436,"o":71.82,"t":"2026-10-07T14:15:00Z","v":14360,"vw":71.94367},{"c":72.05,"h":72.145,"l":71.64,"n":583,"o":72.09,"t":"2026-10-07T14:30:00Z","v":19966,"vw":71.895849},{"c":71.51,"h":71.99,"l":70.95,"n":606,"o":71.99,"t":"2026-10-07T14:45:00Z","v":14666,"vw":71.47822},{"c":71.3799,"h":71.46,"l":71.02,"n":573,"o":71.41,"t":"2026-10-07T15:00:00Z","v":17170,"vw":71.177077},{"c":71.08,"h":71.36,"l":70.8301,"n":640,"o":71.29,"t":"2026-10-07T15:15:00Z","v":27130,"vw":71.156784},{"c":71.1,"h":71.36,"l":70.995,"n":465,"o":71.1801,"t":"2026-10-07T15:30:00Z","v":32147,"vw":71.12507},{"c":70.9,"h":71.135,"l":70.83,"n":583,"o":71.07,"t":"2026-10-07T15:45:00Z","v":19804,"vw":70.97843},{"c":71.4075,"h":71.51,"l":70.9,"n":454,"o":70.9,"t":"2026-10-07T16:00:00Z","v":14500,"vw":71.19207},{"c":71.43,"h":71.6199,"l":71.27,"n":449,"o":71.41,"t":"2026-10-07T16:15:00Z","v":21811,"vw":71.497611},{"c":71.58,"h":71.6,"l":71.425,"n":305,"o":71.425,"t":"2026-10-07T16:30:00Z","v":12909,"vw":71.5053},{"c":71.38,"h":71.69,"l":71.34,"n":325,"o":71.58,"t":"2026-10-07T16:45:00Z","v":8761,"vw":71.489105},{"c":71.805,"h":71.87,"l":71.38,"n":446,"o":71.38,"t":"2026-10-07T17:00:00Z","v":15492,"vw":71.692417},{"c":71.7,"h":71.875,"l":71.66,"n":368,"o":71.735,"t":"2026-10-07T17:15:00Z","v":13554,"vw":71.741258},{"c":71.85,"h":71.88,"l":71.61,"n":438,"o":71.61,"t":"2026-10-07T17:30:00Z","v":17613,"vw":71.778647},{"c":71.56,"h":71.85,"l":71.51,"n":350,"o":71.825,"t":"2026-10-07T17:45:00Z","v":13516,"vw":71.738815},{"c":71.34,"h":71.56,"l":71.32,"n":468,"o":71.56,"t":"2026-10-07T18:00:00Z","v":17002,"vw":71.442607},{"c":71.11,"h":71.315,"l":71.11,"n":312,"o":71.285,"t":"2026-10-07T18:15:00Z","v":9428,"vw":71.226549},{"c":71.17,"h":71.27,"l":70.99,"n":474,"o":71.13,"t":"2026-10-07T18:30:00Z","v":19944,"vw":71.121376},{"c":71.24,"h":71.44,"l":71.1899,"n":477,"o":71.1899,"t":"2026-10-07T18:45:00Z","v":17262,"vw":71.291807},{"c":71.335,"h":71.43,"l":71.166,"n":637,"o":71.26,"t":"2026-10-07T19:00:00Z","v":23005,"vw":71.268076},{"c":71.585,"h":71.61,"l":71.29,"n":868,"o":71.325,"t":"2026-10-07T19:15:00Z","v":30053,"vw":71.411447},{"c":71.43,"h":71.78,"l":71.25,"n":1068,"o":71.58,"t":"2026-10-07T19:30:00Z","v":36771,"vw":71.562975},{"c":71.4,"h":71.58,"l":71.21,"n":2717,"o":71.395,"t":"2026-10-07T19:45:00Z","v":114213,"vw":71.373094},{"c":71.42,"h":71.42,"l":71.06,"n":45,"o":71.42,"t":"2026-10-07T20:00:00Z","v":240315,"vw":71.419626},{"c":70.4488,"h":70.4488,"l":70.4488,"n":1,"o":70.4488,"t":"2026-10-07T23:00:00Z","v":120,"vw":70.4488},{"c":70.18,"h":70.28,"l":70.18,"n":12,"o":70.28,"t":"2026-10-08T08:00:00Z","v":447,"vw":70.246667},{"c":69.98,"h":69.98,"l":69.98,"n":2,"o":69.98,"t":"2026-10-08T10:15:00Z","v":200,"vw":69.98},{"c":69.5,"h":69.5,"l":69.5,"n":32,"o":69.5,"t":"2026-10-08T11:30:00Z","v":972,"vw":69.5},{"c":69.85,"h":69.85,"l":68.5296,"n":5,"o":68.5296,"t":"2026-10-08T11:45:00Z","v":1101,"vw":68.843022},{"c":69.85,"h":69.85,"l":69.55,"n":29,"o":69.55,"t":"2026-10-08T12:15:00Z","v":297,"vw":69.704369},{"c":70.49,"h":70.49,"l":69.7,"n":49,"o":69.7,"t":"2026-10-08T12:30:00Z","v":610,"vw":70.108357},{"c":70.06,"h":70.06,"l":70.06,"n":2,"o":70.06,"t":"2026-10-08T13:15:00Z","v":431,"vw":70.06},{"c":69.38,"h":69.98,"l":69.1801,"n":418,"o":69.82,"t":"2026-10-08T13:30:00Z","v":27728,"vw":69.640069},{"c":69.615,"h":69.78,"l":69.16,"n":475,"o":69.425,"t":"2026-10-08T13:45:00Z","v":17249,"vw":69.504345},{"c":71.79,"h":72.13,"l":69.9,"n":907,"o":69.9,"t":"2026-10-08T14:00:00Z","v":31553,"vw":70.974089},{"c":72.88,"h":73.24,"l":71.76,"n":1027,"o":71.76,"t":"2026-10-08T14:15:00Z","v":44154,"vw":72.468222},{"c":73.075,"h":73.54,"l":72.455,"n":943,"o":72.775,"t":"2026-10-08T14:30:00Z","v":42162,"vw":72.948391},{"c":72.75,"h":72.96,"l":72.24,"n":1052,"o":72.92,"t":"2026-10-08T14:45:00Z","v":61738,"vw":72.599471},{"c":72.49,"h":72.745,"l":72.29,"n":1220,"o":72.64,"t":"2026-10-08T15:00:00Z","v":62001,"vw":72.509587},{"c":71.63,"h":72.65,"l":71.15,"n":1209,"o":72.485,"t":"2026-10-08T15:15:00Z","v":73064,"vw":71.661589},{"c":71.86,"h":71.86,"l":71.3,"n":577,"o":71.52,"t":"2026-10-08T15:30:00Z","v":18757,"vw":71.558573},{"c":71.715,"h":71.91,"l":71.58,"n":576,"o":71.86,"t":"2026-10-08T15:45:00Z","v":15473,"vw":71.764714},{"c":71.545,"h":71.76,"l":71.46,"n":500,"o":71.65,"t":"2026-10-08T16:00:00Z","v":14374,"vw":71.591792},{"c":72.23,"h":72.59,"l":71.52,"n":689,"o":71.52,"t":"2026-10-08T16:15:00Z","v":24125,"vw":72.050335},{"c":71.665,"h":72.19,"l":71.65,"n":652,"o":72.09,"t":"2026-10-08T16:30:00Z","v":18970,"vw":71.889035},{"c":70.155,"h":71.7633,"l":70.12,"n":524,"o":71.66,"t":"2026-10-08T16:45:00Z","v":19818,"vw":70.649811},{"c":70.22,"h":70.29,"l":69.15,"n":596,"o":70.29,"t":"2026-10-08T17:00:00Z","v":30009,"vw":69.894833},{"c":69.47,"h":70.19,"l":69.135,"n":600,"o":70.17,"t":"2026-10-08T17:15:00Z","v":26665,"vw":69.761366},{"c":69.85,"h":70.01,"l":69.515,"n":525,"o":69.515,"t":"2026-10-08T17:30:00Z","v":16276,"vw":69.780676},{"c":70.17,"h":70.27,"l":69.72,"n":474,"o":69.855,"t":"2026-10-08T17:45:00Z","v":15290,"vw":69.927772},{"c":70.1,"h":70.38,"l":69.55,"n":566,"o":70.165,"t":"2026-10-08T18:00:00Z","v":26194,"vw":69.872828},{"c":70.28,"h":70.44,"l":69.955,"n":475,"o":70.17,"t":"2026-10-08T18:15:00Z","v":13734,"vw":70.189821},{"c":69.7,"h":70.34,"l":69.69,"n":827,"o":70.19,"t":"2026-10-08T18:30:00Z","v":26090,"vw":70.117104},{"c":69.32,"h":69.86,"l":69.28,"n":950,"o":69.64,"t":"2026-10-08T18:45:00Z","v":132316,"vw":69.685515},{"c":68.22,"h":69.33,"l":68,"n":1172,"o":69.33,"t":"2026-10-08T19:00:00Z","v":59943,"vw":68.622802},{"c":67.115,"h":68.17,"l":67.07,"n":1679,"o":68.15,"t":"2026-10-08T19:15:00Z","v":74389,"vw":67.532981},{"c":66.99,"h":67.37,"l":66.7,"n":2581,"o":67.085,"t":"2026-10-08T19:30:00Z","v":112351,"vw":67.032265},{"c":67.54,"h":68.13,"l":67,"n":4967,"o":67,"t":"2026-10-08T19:45:00Z","v":301898,"vw":67.599287},{"c":67.94,"h":67.94,"l":67.58,"n":37,"o":67.58,"t":"2026-10-08T20:00:00Z","v":216479,"vw":67.580168},{"c":67.58,"h":67.58,"l":67.58,"n":1,"o":67.58,"t":"2026-10-08T20:15:00Z","v":133908,"vw":67.58},{"c":67.85,"h":67.86,"l":67.85,"n":4,"o":67.86,"t":"2026-10-08T20:30:00Z","v":500,"vw":67.854545},{"c":68.01,"h":68.01,"l":68.01,"n":3,"o":68.01,"t":"2026-10-08T21:30:00Z","v":118,"vw":68.01},{"c":68.29,"h":68.29,"l":68.24,"n":5,"o":68.25,"t":"2026-10-08T22:45:00Z","v":419,"vw":68.256875},{"c":68.68,"h":68.68,"l":68.68,"n":7,"o":68.68,"t":"2026-10-08T23:00:00Z","v":282,"vw":68.68},{"c":68.6,"h":68.6,"l":68.5,"n":2,"o":68.5,"t":"2026-10-08T23:30:00Z","v":400,"vw":68.55},{"c":70,"h":70,"l":70,"n":5,"o":70,"t":"2026-10-09T09:15:00Z","v":277,"vw":70},{"c":69.31,"h":69.31,"l":69.31,"n":1,"o":69.31,"t":"2026-10-09T11:00:00Z","v":100,"vw":69.31},{"c":69.5,"h":69.55,"l":68.75,"n":36,"o":68.75,"t":"2026-10-09T11:30:00Z","v":3918,"vw":69.093241},{"c":69.21,"h":69.21,"l":69.21,"n":7,"o":69.21,"t":"2026-10-09T11:45:00Z","v":406,"vw":69.21},{"c":69.3,"h":69.3,"l":69.3,"n":18,"o":69.3,"t":"2026-10-09T12:15:00Z","v":2458,"vw":69.3},{"c":69.75,"h":69.75,"l":69.7,"n":30,"o":69.75,"t":"2026-10-09T12:30:00Z","v":1441,"vw":69.745455},{"c":70.29,"h":70.29,"l":69.35,"n":10,"o":69.35,"t":"2026-10-09T12:45:00Z","v":1085,"vw":69.449379},{"c":70.1,"h":70.1,"l":69.5,"n":41,"o":69.9838,"t":"2026-10-09T13:00:00Z","v":3060,"vw":69.852373},{"c":69.68,"h":69.68,"l":69.63,"n":7,"o":69.63,"t":"2026-10-09T13:15:00Z","v":343,"vw":69.662143},{"c":67.61,"h":70,"l":67.61,"n":548,"o":70,"t":"2026-10-09T13:30:00Z","v":31267,"vw":69.423445},{"c":67.6,"h":67.89,"l":66.85,"n":502,"o":67.43,"t":"2026-10-09T13:45:00Z","v":29924,"vw":67.394375},{"c":67.31,"h":67.84,"l":67.0901,"n":473,"o":67.72,"t":"2026-10-09T14:00:00Z","v":13143,"vw":67.447842},{"c":67.41,"h":67.56,"l":67.275,"n":303,"o":67.28,"t":"2026-10-09T14:15:00Z","v":10809,"vw":67.39568},{"c":68.095,"h":68.095,"l":67.565,"n":352,"o":67.61,"t":"2026-10-09T14:30:00Z","v":11525,"vw":67.836845},{"c":68.32,"h":68.63,"l":68.09,"n":273,"o":68.13,"t":"2026-10-09T14:45:00Z","v":7804,"vw":68.399538},{"c":68.09,"h":68.43,"l":67.88,"n":418,"o":68.24,"t":"2026-10-09T15:00:00Z","v":12607,"vw":68.169004},{"c":67.86,"h":68.4299,"l":67.76,"n":334,"o":67.96,"t":"2026-10-09T15:15:00Z","v":11532,"vw":68.036245},{"c":68.315,"h":68.57,"l":67.77,"n":382,"o":67.77,"t":"2026-10-09T15:30:00Z","v":10481,"vw":68.331984},{"c":68.27,"h":68.5,"l":68.27,"n":157,"o":68.39,"t":"2026-10-09T15:45:00Z","v":3649,"vw":68.411042},{"c":68.625,"h":68.625,"l":68.02,"n":295,"o":68.022,"t":"2026-10-09T16:00:00Z","v":11484,"vw":68.168947},{"c":68.13,"h":68.53,"l":67.99,"n":220,"o":68.52,"t":"2026-10-09T16:15:00Z","v":7401,"vw":68.174871},{"c":68.055,"h":68.29,"l":67.98,"n":221,"o":68.13,"t":"2026-10-09T16:30:00Z","v":6259,"vw":68.170545},{"c":67.64,"h":68.07,"l":67.64,"n":248,"o":68.07,"t":"2026-10-09T16:45:00Z","v":7516,"vw":67.85806},{"c":67.54,"h":67.73,"l":67.485,"n":452,"o":67.67,"t":"2026-10-09T17:00:00Z","v":15429,"vw":67.57408},{"c":67.56,"h":67.64,"l":67.534,"n":221,"o":67.545,"t":"2026-10-09T17:15:00Z","v":6224,"vw":67.590185},{"c":67.57,"h":67.84,"l":67.48,"n":424,"o":67.57,"t":"2026-10-09T17:30:00Z","v":16919,"vw":67.668318},{"c":67.54,"h":67.68,"l":67.425,"n":330,"o":67.5,"t":"2026-10-09T17:45:00Z","v":8637,"vw":67.561359},{"c":67.42,"h":67.55,"l":67.42,"n":302,"o":67.55,"t":"2026-10-09T18:00:00Z","v":8719,"vw":67.469935},{"c":67.59,"h":67.645,"l":67.33,"n":580,"o":67.48,"t":"2026-10-09T18:15:00Z","v":24737,"vw":67.521739},{"c":67.385,"h":67.57,"l":67.33,"n":297,"o":67.57,"t":"2026-10-09T18:30:00Z","v":8870,"vw":67.440814},{"c":67.47,"h":67.68,"l":67.385,"n":278,"o":67.42,"t":"2026-10-09T18:45:00Z","v":8814,"vw":67.479025},{"c":68.01,"h":68.1699,"l":67.41,"n":441,"o":67.46,"t":"2026-10-09T19:00:00Z","v":64829,"vw":67.974079},{"c":68.56,"h":68.76,"l":67.93,"n":742,"o":68.09,"t":"2026-10-09T19:15:00Z","v":24229,"vw":68.294754},{"c":67.915,"h":68.605,"l":67.75,"n":1029,"o":68.58,"t":"2026-10-09T19:30:00Z","v":46838,"vw":68.182938},{"c":68.59,"h":68.7,"l":67.73,"n":2740,"o":67.84,"t":"2026-10-09T19:45:00Z","v":105084,"vw":68.373651},{"c":68.59,"h":68.59,"l":68.59,"n":39,"o":68.59,"t":"2026-10-09T20:00:00Z","v":198373,"vw":68.59},{"c":68.43,"h":68.43,"l":68.43,"n":1,"o":68.43,"t":"2026-10-09T20:30:00Z","v":117,"vw":68.43},{"c":68,"h":68,"l":68,"n":12,"o":68,"t":"2026-10-09T20:45:00Z","v":953,"vw":68},{"c":68.2,"h":68.25,"l":68.2,"n":2,"o":68.25,"t":"2026-10-09T21:30:00Z","v":400,"vw":68.225},{"c":67.59,"h":68.13,"l":67.59,"n":27,"o":68.13,"t":"2026-10-12T08:45:00Z","v":844,"vw":67.843474},{"c":67.35,"h":68.1,"l":67.35,"n":67,"o":68.1,"t":"2026-10-12T11:00:00Z","v":9291,"vw":67.628704},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-10-12T11:30:00Z","v":109,"vw":67},{"c":67.3,"h":67.3,"l":67.26,"n":10,"o":67.26,"t":"2026-10-12T13:00:00Z","v":304,"vw":67.28},{"c":67.3,"h":67.3,"l":67.3,"n":12,"o":67.3,"t":"2026-10-12T13:15:00Z","v":310,"vw":67.3},{"c":65.69,"h":67.2,"l":65.12,"n":642,"o":67.2,"t":"2026-10-12T13:30:00Z","v":31435,"vw":66.144369},{"c":65.85,"h":66.235,"l":65.15,"n":567,"o":65.69,"t":"2026-10-12T13:45:00Z","v":31775,"vw":65.562863},{"c":65.695,"h":65.7848,"l":65.12,"n":707,"o":65.7848,"t":"2026-10-12T14:00:00Z","v":41816,"vw":65.356011},{"c":65.265,"h":66.02,"l":65.17,"n":619,"o":66.02,"t":"2026-10-12T14:15:00Z","v":33386,"vw":65.631819},{"c":65.6426,"h":65.7,"l":65.21,"n":644,"o":65.255,"t":"2026-10-12T14:30:00Z","v":25627,"vw":65.445475},{"c":65.24,"h":65.57,"l":65.23,"n":695,"o":65.56,"t":"2026-10-12T14:45:00Z","v":23806,"vw":65.429922},{"c":64.17,"h":65.12,"l":64,"n":1078,"o":65.08,"t":"2026-10-12T15:00:00Z","v":144370,"vw":64.496254},{"c":63.825,"h":64.4434,"l":63.825,"n":640,"o":64.17,"t":"2026-10-12T15:15:00Z","v":22688,"vw":64.037587},{"c":64.98,"h":65.09,"l":63.88,"n":617,"o":63.88,"t":"2026-10-12T15:30:00Z","v":37051,"vw":64.442286},{"c":64.74,"h":65.22,"l":64.54,"n":805,"o":65.1,"t":"2026-10-12T15:45:00Z","v":33505,"vw":64.862767},{"c":65.095,"h":65.24,"l":64.725,"n":660,"o":64.725,"t":"2026-10-12T16:00:00Z","v":26562,"vw":65.043931},{"c":65.22,"h":65.48,"l":65.045,"n":735,"o":65.065,"t":"2026-10-12T16:15:00Z","v":24387,"vw":65.255185},{"c":65.46,"h":65.53,"l":65.255,"n":539,"o":65.255,"t":"2026-10-12T16:30:00Z","v":11572,"vw":65.421308},{"c":65.09,"h":65.47,"l":65.08,"n":654,"o":65.445,"t":"2026-10-12T16:45:00Z","v":18522,"vw":65.305319},{"c":65.29,"h":65.3,"l":65.03,"n":411,"o":65.15,"t":"2026-10-12T17:00:00Z","v":12697,"vw":65.208584},{"c":65.32,"h":65.5884,"l":65.315,"n":370,"o":65.33,"t":"2026-10-12T17:15:00Z","v":8252,"vw":65.469502},{"c":65.11,"h":65.265,"l":65.045,"n":416,"o":65.265,"t":"2026-10-12T17:30:00Z","v":12719,"vw":65.164462},{"c":65.21,"h":65.21,"l":65.055,"n":271,"o":65.105,"t":"2026-10-12T17:45:00Z","v":8402,"vw":65.142656},{"c":65.17,"h":65.33,"l":65.04,"n":278,"o":65.11,"t":"2026-10-12T18:00:00Z","v":8990,"vw":65.136703},{"c":65.205,"h":65.31,"l":65.1,"n":511,"o":65.305,"t":"2026-10-12T18:15:00Z","v":19076,"vw":65.217082},{"c":64.76,"h":65.205,"l":64.675,"n":600,"o":65.17,"t":"2026-10-12T18:30:00Z","v":27124,"vw":64.966206},{"c":64.045,"h":64.74,"l":64.03,"n":1129,"o":64.73,"t":"2026-10-12T18:45:00Z","v":47852,"vw":64.38656},{"c":64.59,"h":64.64,"l":64,"n":1291,"o":64.05,"t":"2026-10-12T19:00:00Z","v":68711,"vw":64.281974},{"c":64.34,"h":64.545,"l":64.16,"n":898,"o":64.54,"t":"2026-10-12T19:15:00Z","v":35294,"vw":64.357439},{"c":64.26,"h":64.44,"l":64.055,"n":1196,"o":64.38,"t":"2026-10-12T19:30:00Z","v":44924,"vw":64.265731},{"c":63.5,"h":64.255,"l":63.475,"n":3953,"o":64.255,"t":"2026-10-12T19:45:00Z","v":255344,"vw":63.737757},{"c":63.51,"h":63.51,"l":63.51,"n":58,"o":63.51,"t":"2026-10-12T20:00:00Z","v":249929,"vw":63.51},{"c":63.7,"h":63.7,"l":63.62,"n":6,"o":63.62,"t":"2026-10-12T22:45:00Z","v":430,"vw":63.679899},{"c":63.6,"h":63.6,"l":63.6,"n":13,"o":63.6,"t":"2026-10-12T23:00:00Z","v":286,"vw":63.6},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-12T23:30:00Z","v":157,"vw":63.5},{"c":62.6,"h":62.6,"l":61.6,"n":18,"o":61.91,"t":"2026-10-13T08:00:00Z","v":2150,"vw":61.877721},{"c":62.79,"h":62.83,"l":62.79,"n":6,"o":62.83,"t":"2026-10-13T08:30:00Z","v":447,"vw":62.806129},{"c":62.84,"h":62.84,"l":62.84,"n":2,"o":62.84,"t":"2026-10-13T09:15:00Z","v":410,"vw":62.84},{"c":62.5,"h":62.5,"l":62.37,"n":26,"o":62.5,"t":"2026-10-13T09:45:00Z","v":1026,"vw":62.454465},{"c":62.31,"h":62.31,"l":62.31,"n":2,"o":62.31,"t":"2026-10-13T10:15:00Z","v":208,"vw":62.31},{"c":62.3,"h":62.39,"l":62.29,"n":4,"o":62.29,"t":"2026-10-13T10:30:00Z","v":782,"vw":62.315857},{"c":62.11,"h":62.39,"l":62.11,"n":8,"o":62.39,"t":"2026-10-13T10:45:00Z","v":410,"vw":62.293333},{"c":62.5,"h":62.5,"l":61,"n":119,"o":62,"t":"2026-10-13T11:00:00Z","v":6101,"vw":61.882607},{"c":61,"h":61.62,"l":61,"n":9,"o":61.62,"t":"2026-10-13T11:15:00Z","v":1116,"vw":61.253554},{"c":61.86,"h":61.86,"l":61.86,"n":3,"o":61.86,"t":"2026-10-13T11:30:00Z","v":103,"vw":61.86},{"c":61.84,"h":61.84,"l":61.84,"n":1,"o":61.84,"t":"2026-10-13T12:00:00Z","v":238,"vw":61.84},{"c":61.45,"h":61.45,"l":61.41,"n":10,"o":61.41,"t":"2026-10-13T13:00:00Z","v":212,"vw":61.43},{"c":62.69,"h":62.69,"l":60.57,"n":807,"o":61.86,"t":"2026-10-13T13:30:00Z","v":68147,"vw":61.71281},{"c":61.5375,"h":62.82,"l":61.385,"n":757,"o":62.695,"t":"2026-10-13T13:45:00Z","v":28043,"vw":62.357337},{"c":62.4,"h":62.57,"l":61.41,"n":866,"o":61.52,"t":"2026-10-13T14:00:00Z","v":44833,"vw":61.94114},{"c":62.19,"h":62.76,"l":62.135,"n":791,"o":62.59,"t":"2026-10-13T14:15:00Z","v":83127,"vw":62.31492},{"c":61.89,"h":62.36,"l":61.8125,"n":719,"o":62.18,"t":"2026-10-13T14:30:00Z","v":18959,"vw":62.136329},{"c":62.15,"h":62.15,"l":61.705,"n":600,"o":61.88,"t":"2026-10-13T14:45:00Z","v":21179,"vw":61.942661},{"c":62.64,"h":62.68,"l":62.16,"n":553,"o":62.16,"t":"2026-10-13T15:00:00Z","v":17454,"vw":62.348646},{"c":62.46,"h":62.7,"l":62.23,"n":897,"o":62.635,"t":"2026-10-13T15:15:00Z","v":36764,"vw":62.345371},{"c":61.32,"h":62.41,"l":60.92,"n":1565,"o":62.4,"t":"2026-10-13T15:30:00Z","v":110758,"vw":61.650935},{"c":61.08,"h":61.31,"l":60.55,"n":1220,"o":61.27,"t":"2026-10-13T15:45:00Z","v":56551,"vw":60.981689},{"c":60.17,"h":61.25,"l":60.11,"n":1273,"o":61,"t":"2026-10-13T16:00:00Z","v":72594,"vw":60.669033},{"c":60.325,"h":60.41,"l":59.4001,"n":1187,"o":60.18,"t":"2026-10-13T16:15:00Z","v":49679,"vw":59.966454},{"c":60.27,"h":60.96,"l":60.24,"n":1181,"o":60.45,"t":"2026-10-13T16:30:00Z","v":59028,"vw":60.683686},{"c":60.5,"h":60.88,"l":60.3,"n":1156,"o":60.33,"t":"2026-10-13T16:45:00Z","v":44396,"vw":60.518565},{"c":60.11,"h":60.65,"l":60,"n":745,"o":60.47,"t":"2026-10-13T17:00:00Z","v":46439,"vw":60.183367},{"c":58.62,"h":60.1,"l":58.62,"n":1940,"o":60.03,"t":"2026-10-13T17:15:00Z","v":117762,"vw":59.11395},{"c":59.765,"h":59.765,"l":58.63,"n":1665,"o":58.68,"t":"2026-10-13T17:30:00Z","v":86942,"vw":59.010263},{"c":59.655,"h":59.78,"l":59.125,"n":1611,"o":59.69,"t":"2026-10-13T17:45:00Z","v":114226,"vw":59.337684},{"c":59.75,"h":60.1699,"l":59.63,"n":1547,"o":59.76,"t":"2026-10-13T18:00:00Z","v":56038,"vw":59.871708},{"c":59.805,"h":60.165,"l":59.53,"n":1803,"o":59.7,"t":"2026-10-13T18:15:00Z","v":130260,"vw":59.880835},{"c":59.82,"h":59.97,"l":59.545,"n":890,"o":59.78,"t":"2026-10-13T18:30:00Z","v":33447,"vw":59.811355},{"c":59.855,"h":59.9,"l":59.48,"n":933,"o":59.81,"t":"2026-10-13T18:45:00Z","v":40583,"vw":59.690705},{"c":59.36,"h":59.92,"l":59.315,"n":1311,"o":59.91,"t":"2026-10-13T19:00:00Z","v":69308,"vw":59.659519},{"c":59.82,"h":60.03,"l":59.04,"n":2454,"o":59.385,"t":"2026-10-13T19:15:00Z","v":178337,"vw":59.751824},{"c":60.1,"h":60.37,"l":59.46,"n":5619,"o":59.81,"t":"2026-10-13T19:30:00Z","v":290816,"vw":59.879018},{"c":60.99,"h":61.07,"l":59.81,"n":6260,"o":60.095,"t":"2026-10-13T19:45:00Z","v":462863,"vw":60.173823},{"c":61.02,"h":61.02,"l":61.02,"n":63,"o":61.02,"t":"2026-10-13T20:00:00Z","v":188700,"vw":61.02},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-13T22:45:00Z","v":300,"vw":61.6},{"c":62,"h":62,"l":61.9,"n":7,"o":61.9,"t":"2026-10-13T23:45:00Z","v":523,"vw":61.965854},{"c":60.8,"h":62,"l":60.75,"n":56,"o":62,"t":"2026-10-14T08:00:00Z","v":2188,"vw":61.08976},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-14T09:00:00Z","v":110,"vw":61},{"c":60.05,"h":60.71,"l":60.05,"n":19,"o":60.71,"t":"2026-10-14T09:15:00Z","v":678,"vw":60.208273},{"c":60.45,"h":60.98,"l":60.45,"n":11,"o":60.89,"t":"2026-10-14T11:00:00Z","v":1174,"vw":60.899434},{"c":60,"h":60,"l":60,"n":5,"o":60,"t":"2026-10-14T11:15:00Z","v":104,"vw":60},{"c":60.75,"h":60.75,"l":60.75,"n":7,"o":60.75,"t":"2026-10-14T12:00:00Z","v":206,"vw":60.75},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-14T12:30:00Z","v":202,"vw":59.5},{"c":59.49,"h":59.5,"l":59.49,"n":5,"o":59.5,"t":"2026-10-14T13:00:00Z","v":340,"vw":59.495},{"c":58.665,"h":59.49,"l":58.02,"n":983,"o":59.06,"t":"2026-10-14T13:30:00Z","v":73097,"vw":58.774795},{"c":58.58,"h":59.43,"l":58.51,"n":709,"o":58.62,"t":"2026-10-14T13:45:00Z","v":36436,"vw":58.975248},{"c":59.31,"h":59.33,"l":58.27,"n":713,"o":58.51,"t":"2026-10-14T14:00:00Z","v":57389,"vw":58.802305},{"c":58.91,"h":59.83,"l":58.6502,"n":1033,"o":59.48,"t":"2026-10-14T14:15:00Z","v":87183,"vw":58.997683},{"c":59.73,"h":59.8654,"l":58.92,"n":698,"o":58.95,"t":"2026-10-14T14:30:00Z","v":33936,"vw":59.185678},{"c":59.43,"h":59.78,"l":59.06,"n":657,"o":59.64,"t":"2026-10-14T14:45:00Z","v":34611,"vw":59.351232},{"c":58.57,"h":59.445,"l":58.3786,"n":471,"o":59.445,"t":"2026-10-14T15:00:00Z","v":16246,"vw":58.814863},{"c":58.22,"h":58.725,"l":58.1301,"n":615,"o":58.63,"t":"2026-10-14T15:15:00Z","v":22089,"vw":58.435886},{"c":57.495,"h":58.1999,"l":57.16,"n":741,"o":58.15,"t":"2026-10-14T15:30:00Z","v":24424,"vw":57.733248},{"c":57.7,"h":57.715,"l":57.09,"n":878,"o":57.47,"t":"2026-10-14T15:45:00Z","v":38544,"vw":57.538874},{"c":56.77,"h":57.78,"l":56.71,"n":687,"o":57.715,"t":"2026-10-14T16:00:00Z","v":28716,"vw":57.223231},{"c":56.615,"h":56.9,"l":56.51,"n":674,"o":56.63,"t":"2026-10-14T16:15:00Z","v":40549,"vw":56.699889},{"c":57.285,"h":57.285,"l":56.31,"n":598,"o":56.68,"t":"2026-10-14T16:30:00Z","v":25543,"vw":56.595491},{"c":57.315,"h":57.315,"l":56.96,"n":333,"o":57.12,"t":"2026-10-14T16:45:00Z","v":11719,"vw":57.095017},{"c":56.93,"h":57.28,"l":56.86,"n":421,"o":57.275,"t":"2026-10-14T17:00:00Z","v":10136,"vw":57.015135},{"c":56.48,"h":56.95,"l":56.385,"n":460,"o":56.84,"t":"2026-10-14T17:15:00Z","v":12040,"vw":56.689447},{"c":56.41,"h":56.64,"l":56.34,"n":392,"o":56.48,"t":"2026-10-14T17:30:00Z","v":11462,"vw":56.509154},{"c":56.1,"h":56.59,"l":55.95,"n":2894,"o":56.43,"t":"2026-10-14T17:45:00Z","v":140482,"vw":56.217057},{"c":56.69,"h":56.8,"l":56.21,"n":826,"o":56.24,"t":"2026-10-14T18:00:00Z","v":38365,"vw":56.456776},{"c":56.56,"h":56.66,"l":56.39,"n":444,"o":56.66,"t":"2026-10-14T18:15:00Z","v":14504,"vw":56.567846},{"c":56.36,"h":56.595,"l":56.34,"n":601,"o":56.5,"t":"2026-10-14T18:30:00Z","v":16622,"vw":56.448243},{"c":56.165,"h":56.58,"l":56.165,"n":650,"o":56.385,"t":"2026-10-14T18:45:00Z","v":22937,"vw":56.320664},{"c":56.12,"h":56.335,"l":55.88,"n":1134,"o":56.14,"t":"2026-10-14T19:00:00Z","v":39609,"vw":56.133516},{"c":57.105,"h":57.11,"l":55.855,"n":1678,"o":56.08,"t":"2026-10-14T19:15:00Z","v":100649,"vw":56.49111},{"c":57.185,"h":57.39,"l":56.96,"n":1612,"o":57.11,"t":"2026-10-14T19:30:00Z","v":71442,"vw":57.205807},{"c":56.81,"h":57.12,"l":56.67,"n":4075,"o":57.11,"t":"2026-10-14T19:45:00Z","v":179881,"vw":56.800099},{"c":56.79,"h":56.79,"l":56.79,"n":67,"o":56.79,"t":"2026-10-14T20:00:00Z","v":164349,"vw":56.79},{"c":55.66,"h":55.66,"l":55.66,"n":1,"o":55.66,"t":"2026-10-14T22:00:00Z","v":140,"vw":55.66},{"c":55.4592,"h":55.4592,"l":55.36,"n":8,"o":55.36,"t":"2026-10-14T22:30:00Z","v":399,"vw":55.416583},{"c":55.74,"h":55.75,"l":55.74,"n":5,"o":55.75,"t":"2026-10-14T23:15:00Z","v":473,"vw":55.743846},{"c":55.02,"h":55.91,"l":55.02,"n":7,"o":55.91,"t":"2026-10-15T08:00:00Z","v":212,"vw":55.465},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-15T08:30:00Z","v":200,"vw":54.3},{"c":54.75,"h":54.75,"l":54.75,"n":2,"o":54.75,"t":"2026-10-15T10:00:00Z","v":198,"vw":54.75},{"c":54.5,"h":54.74,"l":54.5,"n":68,"o":54.74,"t":"2026-10-15T10:30:00Z","v":1332,"vw":54.599649},{"c":54.03,"h":54.24,"l":54.03,"n":24,"o":54.24,"t":"2026-10-15T11:00:00Z","v":474,"vw":54.085556},{"c":55,"h":55,"l":54.3,"n":9,"o":54.3,"t":"2026-10-15T11:15:00Z","v":719,"vw":54.398315},{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-10-15T12:00:00Z","v":1002,"vw":54.5},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-15T12:30:00Z","v":1010,"vw":55},{"c":54,"h":54,"l":54,"n":10,"o":54,"t":"2026-10-15T13:00:00Z","v":910,"vw":54},{"c":52.9,"h":54,"l":51.5,"n":1437,"o":54,"t":"2026-10-15T13:30:00Z","v":84031,"vw":52.96343},{"c":51.92,"h":53.095,"l":51.61,"n":1074,"o":52.98,"t":"2026-10-15T13:45:00Z","v":55976,"vw":52.244981},{"c":52.13,"h":52.9,"l":51.88,"n":1095,"o":51.88,"t":"2026-10-15T14:00:00Z","v":61022,"vw":52.339944},{"c":52.5,"h":52.788,"l":52.03,"n":1246,"o":52.165,"t":"2026-10-15T14:15:00Z","v":74497,"vw":52.421817},{"c":54.06,"h":54.4299,"l":52.11,"n":941,"o":52.31,"t":"2026-10-15T14:30:00Z","v":39203,"vw":53.038982},{"c":54.6,"h":54.72,"l":53.89,"n":879,"o":54.1,"t":"2026-10-15T14:45:00Z","v":43348,"vw":54.323892},{"c":55.31,"h":55.31,"l":53.985,"n":1234,"o":54.6,"t":"2026-10-15T15:00:00Z","v":54754,"vw":54.530398},{"c":54.77,"h":55.58,"l":54.7,"n":981,"o":55.31,"t":"2026-10-15T15:15:00Z","v":30306,"vw":55.112348},{"c":54.74,"h":54.99,"l":54.625,"n":916,"o":54.785,"t":"2026-10-15T15:30:00Z","v":33971,"vw":54.77961},{"c":55.2,"h":55.2,"l":54.64,"n":894,"o":54.74,"t":"2026-10-15T15:45:00Z","v":33740,"vw":54.824861},{"c":54.625,"h":55.205,"l":54.45,"n":843,"o":55.2,"t":"2026-10-15T16:00:00Z","v":44933,"vw":54.708121},{"c":54.1925,"h":54.575,"l":54.05,"n":1053,"o":54.575,"t":"2026-10-15T16:15:00Z","v":51244,"vw":54.26212},{"c":54.28,"h":54.545,"l":54.175,"n":862,"o":54.235,"t":"2026-10-15T16:30:00Z","v":36194,"vw":54.308881},{"c":54.095,"h":54.37,"l":54.04,"n":861,"o":54.3,"t":"2026-10-15T16:45:00Z","v":32168,"vw":54.250896},{"c":54.07,"h":54.21,"l":53.82,"n":798,"o":54.03,"t":"2026-10-15T17:00:00Z","v":45070,"vw":54.082679},{"c":54.19,"h":54.29,"l":54.095,"n":441,"o":54.14,"t":"2026-10-15T17:15:00Z","v":14400,"vw":54.194034},{"c":54.49,"h":54.59,"l":54.205,"n":566,"o":54.205,"t":"2026-10-15T17:30:00Z","v":23087,"vw":54.40917},{"c":54.48,"h":54.5675,"l":54.36,"n":584,"o":54.485,"t":"2026-10-15T17:45:00Z","v":23384,"vw":54.448841},{"c":53.9801,"h":54.4,"l":53.9801,"n":837,"o":54.39,"t":"2026-10-15T18:00:00Z","v":26822,"vw":54.157095},{"c":54.565,"h":54.565,"l":53.88,"n":1011,"o":54.05,"t":"2026-10-15T18:15:00Z","v":49304,"vw":54.110115},{"c":54.6575,"h":54.75,"l":54.3625,"n":1219,"o":54.57,"t":"2026-10-15T18:30:00Z","v":63698,"vw":54.63148},{"c":54.475,"h":54.63,"l":54.37,"n":899,"o":54.63,"t":"2026-10-15T18:45:00Z","v":33356,"vw":54.469124},{"c":54.75,"h":54.75,"l":54.345,"n":1026,"o":54.41,"t":"2026-10-15T19:00:00Z","v":33473,"vw":54.49925},{"c":55.47,"h":55.69,"l":54.74,"n":1248,"o":54.76,"t":"2026-10-15T19:15:00Z","v":49581,"vw":55.359414},{"c":55.31,"h":56,"l":55.21,"n":1787,"o":55.48,"t":"2026-10-15T19:30:00Z","v":85541,"vw":55.678213},{"c":55.82,"h":56.05,"l":55.265,"n":4806,"o":55.28,"t":"2026-10-15T19:45:00Z","v":258889,"vw":55.733693},{"c":56,"h":56,"l":55.52,"n":66,"o":55.83,"t":"2026-10-15T20:00:00Z","v":148755,"vw":55.831056},{"c":56.0003,"h":56.0003,"l":56.0003,"n":1,"o":56.0003,"t":"2026-10-15T21:00:00Z","v":130,"vw":56.0003},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-15T22:15:00Z","v":100,"vw":56.5},{"c":56.5,"h":56.5,"l":56.49,"n":3,"o":56.49,"t":"2026-10-16T08:15:00Z","v":1498,"vw":56.499105},{"c":55.31,"h":55.31,"l":55.27,"n":12,"o":55.27,"t":"2026-10-16T11:15:00Z","v":491,"vw":55.283291},{"c":55,"h":55.23,"l":55,"n":10,"o":55.23,"t":"2026-10-16T11:30:00Z","v":347,"vw":55.091832},{"c":55.29,"h":55.33,"l":54,"n":6,"o":54,"t":"2026-10-16T12:00:00Z","v":2664,"vw":54.323795},{"c":55.15,"h":55.17,"l":55.15,"n":8,"o":55.17,"t":"2026-10-16T12:15:00Z","v":816,"vw":55.152729},{"c":54.91,"h":54.91,"l":54,"n":506,"o":54.5,"t":"2026-10-16T13:30:00Z","v":29711,"vw":54.400012},{"c":53.96,"h":55.2,"l":53.515,"n":584,"o":54.96,"t":"2026-10-16T13:45:00Z","v":39427,"vw":54.126243},{"c":54.13,"h":54.44,"l":53.68,"n":655,"o":53.81,"t":"2026-10-16T14:00:00Z","v":21990,"vw":54.160972},{"c":53.485,"h":54.37,"l":53.485,"n":485,"o":54.26,"t":"2026-10-16T14:15:00Z","v":14935,"vw":53.962178},{"c":54.02,"h":54.4,"l":53.51,"n":598,"o":53.51,"t":"2026-10-16T14:30:00Z","v":19484,"vw":54.037743},{"c":53.86,"h":54.14,"l":53.595,"n":396,"o":54.005,"t":"2026-10-16T14:45:00Z","v":22572,"vw":53.959361},{"c":52.95,"h":53.9,"l":52.95,"n":701,"o":53.9,"t":"2026-10-16T15:00:00Z","v":33939,"vw":53.361869},{"c":53.54,"h":53.58,"l":52.97,"n":647,"o":52.97,"t":"2026-10-16T15:15:00Z","v":21541,"vw":53.289798},{"c":53.25,"h":53.75,"l":53.23,"n":547,"o":53.57,"t":"2026-10-16T15:30:00Z","v":19792,"vw":53.536058},{"c":53.38,"h":53.47,"l":53.05,"n":820,"o":53.28,"t":"2026-10-16T15:45:00Z","v":50039,"vw":53.202101},{"c":53.5098,"h":53.81,"l":53.39,"n":637,"o":53.41,"t":"2026-10-16T16:00:00Z","v":28184,"vw":53.57212},{"c":53.74,"h":53.76,"l":53.44,"n":427,"o":53.7,"t":"2026-10-16T16:15:00Z","v":16194,"vw":53.562097},{"c":53.605,"h":53.78,"l":53.37,"n":329,"o":53.74,"t":"2026-10-16T16:30:00Z","v":7565,"vw":53.623539},{"c":53.43,"h":53.51,"l":53.1312,"n":517,"o":53.51,"t":"2026-10-16T16:45:00Z","v":21287,"vw":53.272094},{"c":52.79,"h":53.43,"l":52.79,"n":604,"o":53.43,"t":"2026-10-16T17:00:00Z","v":21424,"vw":52.980311},{"c":52.72,"h":52.82,"l":52.3,"n":1348,"o":52.78,"t":"2026-10-16T17:15:00Z","v":85475,"vw":52.534694},{"c":52.78,"h":52.87,"l":52.54,"n":550,"o":52.73,"t":"2026-10-16T17:30:00Z","v":19584,"vw":52.675036},{"c":52.36,"h":52.86,"l":52.34,"n":698,"o":52.83,"t":"2026-10-16T17:45:00Z","v":23917,"vw":52.521114},{"c":52.115,"h":52.425,"l":51.94,"n":932,"o":52.425,"t":"2026-10-16T18:00:00Z","v":32055,"vw":52.113831},{"c":52.22,"h":52.22,"l":51.92,"n":786,"o":52.13,"t":"2026-10-16T18:15:00Z","v":26268,"vw":52.051537},{"c":52.13,"h":52.38,"l":51.94,"n":835,"o":52.195,"t":"2026-10-16T18:30:00Z","v":25561,"vw":52.180956},{"c":51.65,"h":52.01,"l":51.57,"n":958,"o":52.01,"t":"2026-10-16T18:45:00Z","v":22959,"vw":51.664655},{"c":52.03,"h":52.03,"l":51.21,"n":1375,"o":51.61,"t":"2026-10-16T19:00:00Z","v":60927,"vw":51.519031},{"c":52.08,"h":52.18,"l":51.76,"n":1339,"o":51.97,"t":"2026-10-16T19:15:00Z","v":58660,"vw":51.953479},{"c":51.105,"h":52.14,"l":51.055,"n":1403,"o":52.11,"t":"2026-10-16T19:30:00Z","v":48088,"vw":51.463759},{"c":50.975,"h":51.31,"l":50.885,"n":4166,"o":51.02,"t":"2026-10-16T19:45:00Z","v":216247,"vw":51.032896},{"c":50.2374,"h":51,"l":50.2374,"n":73,"o":51,"t":"2026-10-16T20:00:00Z","v":358437,"vw":50.999735},{"c":51.75,"h":51.75,"l":51.75,"n":3,"o":51.75,"t":"2026-10-16T20:15:00Z","v":212,"vw":51.75},{"c":51,"h":51,"l":51,"n":3,"o":51,"t":"2026-10-16T22:00:00Z","v":106,"vw":51},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-10-16T22:30:00Z","v":100,"vw":50.71},{"c":50.89,"h":50.89,"l":50.89,"n":1,"o":50.89,"t":"2026-10-16T23:15:00Z","v":100,"vw":50.89},{"c":51,"h":51,"l":50.5,"n":2,"o":50.5,"t":"2026-10-16T23:30:00Z","v":900,"vw":50.555556},{"c":53.27,"h":53.27,"l":52.31,"n":8,"o":52.31,"t":"2026-10-19T08:00:00Z","v":915,"vw":52.723333},{"c":53.14,"h":53.65,"l":53.12,"n":15,"o":53.38,"t":"2026-10-19T09:15:00Z","v":2749,"vw":53.37166},{"c":53.5,"h":53.5,"l":53.31,"n":13,"o":53.31,"t":"2026-10-19T09:30:00Z","v":1253,"vw":53.346393},{"c":54,"h":54,"l":53.65,"n":12,"o":53.65,"t":"2026-10-19T09:45:00Z","v":2647,"vw":53.735214},{"c":53.99,"h":53.99,"l":53.96,"n":5,"o":53.97,"t":"2026-10-19T10:00:00Z","v":1498,"vw":53.972831},{"c":53.66,"h":53.9,"l":53.66,"n":6,"o":53.9,"t":"2026-10-19T10:15:00Z","v":1528,"vw":53.735886},{"c":53.99,"h":54.03,"l":53.75,"n":6,"o":53.84,"t":"2026-10-19T10:45:00Z","v":2621,"vw":53.957936},{"c":53.75,"h":54.01,"l":53.75,"n":40,"o":54,"t":"2026-10-19T11:00:00Z","v":3923,"vw":53.82833},{"c":54,"h":54,"l":53.9,"n":2,"o":53.9,"t":"2026-10-19T11:15:00Z","v":444,"vw":53.95},{"c":54.19,"h":54.19,"l":54.19,"n":2,"o":54.19,"t":"2026-10-19T12:00:00Z","v":167,"vw":54.19},{"c":54.45,"h":54.45,"l":53.84,"n":8,"o":53.94,"t":"2026-10-19T12:15:00Z","v":814,"vw":54.033912},{"c":53.7,"h":53.7,"l":53.7,"n":2,"o":53.7,"t":"2026-10-19T12:45:00Z","v":105,"vw":53.7},{"c":54.44,"h":54.44,"l":53.89,"n":16,"o":53.9,"t":"2026-10-19T13:00:00Z","v":1128,"vw":54.117563},{"c":54.42,"h":54.42,"l":54.42,"n":9,"o":54.42,"t":"2026-10-19T13:15:00Z","v":440,"vw":54.42},{"c":52.92,"h":54.865,"l":52.37,"n":993,"o":54.56,"t":"2026-10-19T13:30:00Z","v":94931,"vw":53.706696},{"c":52.83,"h":53.7,"l":52.68,"n":898,"o":52.9,"t":"2026-10-19T13:45:00Z","v":57565,"vw":53.192089},{"c":53.19,"h":53.19,"l":52.51,"n":664,"o":52.91,"t":"2026-10-19T14:00:00Z","v":34288,"vw":52.796684},{"c":53.29,"h":53.4499,"l":53.02,"n":651,"o":53.28,"t":"2026-10-19T14:15:00Z","v":34751,"vw":53.254235},{"c":53.08,"h":53.285,"l":52.62,"n":622,"o":53.285,"t":"2026-10-19T14:30:00Z","v":26072,"vw":52.877424},{"c":52.875,"h":53.36,"l":52.875,"n":578,"o":53.08,"t":"2026-10-19T14:45:00Z","v":27792,"vw":53.152726},{"c":53.675,"h":53.7,"l":52.86,"n":810,"o":52.875,"t":"2026-10-19T15:00:00Z","v":54340,"vw":53.366475},{"c":54.045,"h":54.29,"l":53.43,"n":1230,"o":53.68,"t":"2026-10-19T15:15:00Z","v":105115,"vw":53.821723},{"c":53.735,"h":53.92,"l":53.55,"n":602,"o":53.92,"t":"2026-10-19T15:30:00Z","v":21230,"vw":53.755576},{"c":53.76,"h":53.86,"l":53.58,"n":563,"o":53.71,"t":"2026-10-19T15:45:00Z","v":20949,"vw":53.712569},{"c":54.11,"h":54.19,"l":53.66,"n":701,"o":53.72,"t":"2026-10-19T16:00:00Z","v":38439,"vw":53.979067},{"c":53.89,"h":54.12,"l":53.78,"n":491,"o":54.08,"t":"2026-10-19T16:15:00Z","v":24319,"vw":53.929941},{"c":53.71,"h":53.92,"l":53.605,"n":578,"o":53.875,"t":"2026-10-19T16:30:00Z","v":26352,"vw":53.70499},{"c":53.35,"h":53.71,"l":53.34,"n":460,"o":53.71,"t":"2026-10-19T16:45:00Z","v":18475,"vw":53.509586},{"c":53.22,"h":53.4,"l":53.155,"n":438,"o":53.35,"t":"2026-10-19T17:00:00Z","v":16234,"vw":53.325758},{"c":53.14,"h":53.32,"l":53.0801,"n":456,"o":53.16,"t":"2026-10-19T17:15:00Z","v":15781,"vw":53.196925},{"c":53.045,"h":53.25,"l":52.98,"n":644,"o":53.15,"t":"2026-10-19T17:30:00Z","v":30572,"vw":53.099033},{"c":53.2375,"h":53.24,"l":52.77,"n":571,"o":52.97,"t":"2026-10-19T17:45:00Z","v":21054,"vw":52.937458},{"c":52.93,"h":53.26,"l":52.76,"n":774,"o":53.22,"t":"2026-10-19T18:00:00Z","v":33951,"vw":52.964248},{"c":52.655,"h":53.04,"l":52.54,"n":792,"o":52.97,"t":"2026-10-19T18:15:00Z","v":33584,"vw":52.848447},{"c":53.005,"h":53.09,"l":52.55,"n":642,"o":52.6,"t":"2026-10-19T18:30:00Z","v":30709,"vw":52.860614},{"c":53.045,"h":53.13,"l":52.895,"n":576,"o":53.0876,"t":"2026-10-19T18:45:00Z","v":23339,"vw":53.017205},{"c":52.96,"h":53.17,"l":52.84,"n":643,"o":53.05,"t":"2026-10-19T19:00:00Z","v":28080,"vw":52.99763},{"c":53.2175,"h":53.45,"l":52.85,"n":1205,"o":52.905,"t":"2026-10-19T19:15:00Z","v":56439,"vw":53.141824},{"c":53.311,"h":53.46,"l":53.16,"n":1015,"o":53.215,"t":"2026-10-19T19:30:00Z","v":60424,"vw":53.342744},{"c":52.8,"h":53.33,"l":52.68,"n":3494,"o":53.33,"t":"2026-10-19T19:45:00Z","v":168177,"vw":52.892465},{"c":52.8,"h":52.8,"l":52.8,"n":41,"o":52.8,"t":"2026-10-19T20:00:00Z","v":122201,"vw":52.8},{"c":52.5175,"h":52.5175,"l":52.5175,"n":1,"o":52.5175,"t":"2026-10-19T21:30:00Z","v":186,"vw":52.5175},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-19T22:00:00Z","v":100,"vw":53.5},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-19T22:15:00Z","v":200,"vw":52.5},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-19T23:00:00Z","v":100,"vw":53.59},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-19T23:45:00Z","v":100,"vw":53.59},{"c":51.97,"h":51.97,"l":51.97,"n":13,"o":51.97,"t":"2026-10-20T08:00:00Z","v":894,"vw":51.97},{"c":50.1,"h":50.1,"l":50.1,"n":6,"o":50.1,"t":"2026-10-20T09:15:00Z","v":441,"vw":50.1},{"c":52.17,"h":52.17,"l":52.17,"n":10,"o":52.17,"t":"2026-10-20T11:00:00Z","v":213,"vw":52.17},{"c":51.66,"h":51.66,"l":51.26,"n":30,"o":51.41,"t":"2026-10-20T11:15:00Z","v":1533,"vw":51.451809},{"c":51.17,"h":51.5,"l":51.17,"n":10,"o":51.5,"t":"2026-10-20T12:00:00Z","v":339,"vw":51.379902},{"c":50.03,"h":51.87,"l":50.03,"n":1091,"o":51.87,"t":"2026-10-20T13:30:00Z","v":70881,"vw":50.809447},{"c":51.56,"h":51.65,"l":49.925,"n":488,"o":50,"t":"2026-10-20T13:45:00Z","v":21227,"vw":50.596404},{"c":51.73,"h":51.85,"l":51.27,"n":531,"o":51.565,"t":"2026-10-20T14:00:00Z","v":39941,"vw":51.606413},{"c":52.84,"h":52.84,"l":51.76,"n":461,"o":51.8,"t":"2026-10-20T14:15:00Z","v":29910,"vw":51.965367},{"c":52.24,"h":52.87,"l":52.01,"n":342,"o":52.72,"t":"2026-10-20T14:30:00Z","v":23588,"vw":52.220642},{"c":52.5506,"h":52.625,"l":52.11,"n":418,"o":52.39,"t":"2026-10-20T14:45:00Z","v":21740,"vw":52.439242},{"c":51.54,"h":52.7,"l":51.535,"n":419,"o":52.51,"t":"2026-10-20T15:00:00Z","v":15249,"vw":52.217605},{"c":51.965,"h":52.08,"l":51.61,"n":339,"o":51.61,"t":"2026-10-20T15:15:00Z","v":10200,"vw":51.814624},{"c":51.87,"h":52.015,"l":51.43,"n":522,"o":51.87,"t":"2026-10-20T15:30:00Z","v":22819,"vw":51.750564},{"c":52.155,"h":52.24,"l":51.73,"n":247,"o":51.945,"t":"2026-10-20T15:45:00Z","v":7455,"vw":52.085217},{"c":52.18,"h":52.31,"l":52.03,"n":265,"o":52.28,"t":"2026-10-20T16:00:00Z","v":10415,"vw":52.165709},{"c":52.4,"h":52.4,"l":51.91,"n":199,"o":52.05,"t":"2026-10-20T16:15:00Z","v":4856,"vw":52.098309},{"c":52.13,"h":52.52,"l":52.13,"n":370,"o":52.3,"t":"2026-10-20T16:30:00Z","v":9640,"vw":52.398639},{"c":51.93,"h":52.22,"l":51.93,"n":211,"o":52.125,"t":"2026-10-20T16:45:00Z","v":4661,"vw":52.140273},{"c":52.1,"h":52.1,"l":51.9,"n":284,"o":51.955,"t":"2026-10-20T17:00:00Z","v":6261,"vw":51.977006},{"c":52.205,"h":52.37,"l":52.0101,"n":297,"o":52.12,"t":"2026-10-20T17:15:00Z","v":14536,"vw":52.122626},{"c":52.32,"h":52.52,"l":52.0901,"n":486,"o":52.215,"t":"2026-10-20T17:30:00Z","v":13744,"vw":52.367822},{"c":52.015,"h":52.465,"l":52.015,"n":458,"o":52.29,"t":"2026-10-20T17:45:00Z","v":20126,"vw":52.210179},{"c":52,"h":52.21,"l":52,"n":384,"o":52.145,"t":"2026-10-20T18:00:00Z","v":29128,"vw":52.12802},{"c":51.94,"h":52,"l":51.67,"n":529,"o":51.93,"t":"2026-10-20T18:15:00Z","v":54124,"vw":51.788532},{"c":51.77,"h":51.965,"l":51.745,"n":335,"o":51.945,"t":"2026-10-20T18:30:00Z","v":11544,"vw":51.807114},{"c":51.84,"h":52.01,"l":51.7,"n":481,"o":51.737,"t":"2026-10-20T18:45:00Z","v":8573,"vw":51.837684},{"c":51.81,"h":51.91,"l":51.71,"n":422,"o":51.84,"t":"2026-10-20T19:00:00Z","v":28104,"vw":51.839147},{"c":51.755,"h":51.95,"l":51.71,"n":632,"o":51.815,"t":"2026-10-20T19:15:00Z","v":18195,"vw":51.807574},{"c":51.75,"h":51.89,"l":51.595,"n":1462,"o":51.68,"t":"2026-10-20T19:30:00Z","v":64493,"vw":51.741711},{"c":51.57,"h":51.78,"l":51.405,"n":2904,"o":51.68,"t":"2026-10-20T19:45:00Z","v":160435,"vw":51.563281},{"c":51.57,"h":51.57,"l":51.55,"n":52,"o":51.55,"t":"2026-10-20T20:00:00Z","v":173788,"vw":51.569967},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-10-20T21:00:00Z","v":152,"vw":52.54},{"c":53.4834,"h":53.5,"l":53.2,"n":3,"o":53.2,"t":"2026-10-20T22:00:00Z","v":573,"vw":53.354171},{"c":53.44,"h":53.47,"l":53.4225,"n":14,"o":53.4225,"t":"2026-10-20T22:30:00Z","v":2759,"vw":53.436522},{"c":53,"h":53.5,"l":53,"n":9,"o":53.5,"t":"2026-10-20T22:45:00Z","v":2786,"vw":53.481858},{"c":54.38,"h":54.38,"l":54,"n":5,"o":54,"t":"2026-10-20T23:45:00Z","v":401,"vw":54.201429},{"c":53.2,"h":53.58,"l":53.2,"n":6,"o":53.58,"t":"2026-10-21T08:00:00Z","v":598,"vw":53.332457},{"c":53.12,"h":53.12,"l":53.04,"n":3,"o":53.04,"t":"2026-10-21T08:30:00Z","v":201,"vw":53.08},{"c":53.41,"h":53.41,"l":52.65,"n":36,"o":52.7,"t":"2026-10-21T11:00:00Z","v":1865,"vw":53.158534},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-21T11:15:00Z","v":100,"vw":53.1},{"c":53.3,"h":53.65,"l":53.3,"n":19,"o":53.65,"t":"2026-10-21T12:30:00Z","v":1176,"vw":53.56637},{"c":54.65,"h":54.65,"l":54.65,"n":3,"o":54.65,"t":"2026-10-21T12:45:00Z","v":250,"vw":54.65},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-21T13:15:00Z","v":100,"vw":53.11},{"c":52.855,"h":53.55,"l":52.69,"n":699,"o":53.39,"t":"2026-10-21T13:30:00Z","v":44292,"vw":53.247157},{"c":53.065,"h":53.25,"l":52.24,"n":550,"o":52.68,"t":"2026-10-21T13:45:00Z","v":41217,"vw":52.922965},{"c":52.7,"h":53.23,"l":52.58,"n":574,"o":53.065,"t":"2026-10-21T14:00:00Z","v":17775,"vw":52.915645},{"c":52.69,"h":52.89,"l":52.21,"n":648,"o":52.6319,"t":"2026-10-21T14:15:00Z","v":23610,"vw":52.470839},{"c":52.56,"h":52.91,"l":52.44,"n":602,"o":52.575,"t":"2026-10-21T14:30:00Z","v":21114,"vw":52.622194},{"c":52.74,"h":52.89,"l":52.555,"n":714,"o":52.555,"t":"2026-10-21T14:45:00Z","v":32733,"vw":52.73439},{"c":52.7,"h":52.85,"l":52.64,"n":513,"o":52.75,"t":"2026-10-21T15:00:00Z","v":14603,"vw":52.745305},{"c":52.59,"h":52.77,"l":52.28,"n":407,"o":52.73,"t":"2026-10-21T15:15:00Z","v":14664,"vw":52.577395},{"c":52.76,"h":52.8,"l":52.52,"n":226,"o":52.52,"t":"2026-10-21T15:30:00Z","v":6463,"vw":52.653629},{"c":52.92,"h":53,"l":52.8012,"n":481,"o":52.85,"t":"2026-10-21T15:45:00Z","v":23178,"vw":52.904851},{"c":52.77,"h":52.9,"l":52.62,"n":495,"o":52.9,"t":"2026-10-21T16:00:00Z","v":15064,"vw":52.720099},{"c":52.55,"h":52.76,"l":52.44,"n":425,"o":52.71,"t":"2026-10-21T16:15:00Z","v":12537,"vw":52.626484},{"c":52.835,"h":53.29,"l":52.47,"n":843,"o":52.56,"t":"2026-10-21T16:30:00Z","v":40988,"vw":52.735735},{"c":52.81,"h":52.93,"l":52.785,"n":241,"o":52.785,"t":"2026-10-21T16:45:00Z","v":18788,"vw":52.820689},{"c":52.8801,"h":53.06,"l":52.775,"n":363,"o":52.85,"t":"2026-10-21T17:00:00Z","v":12201,"vw":52.923625},{"c":52.96,"h":53.08,"l":52.88,"n":324,"o":53.02,"t":"2026-10-21T17:15:00Z","v":8135,"vw":52.963998},{"c":52.78,"h":52.965,"l":52.73,"n":369,"o":52.91,"t":"2026-10-21T17:30:00Z","v":10999,"vw":52.855778},{"c":52.76,"h":52.81,"l":52.68,"n":296,"o":52.74,"t":"2026-10-21T17:45:00Z","v":13232,"vw":52.724914},{"c":52.56,"h":52.776,"l":52.54,"n":534,"o":52.625,"t":"2026-10-21T18:00:00Z","v":12647,"vw":52.673217},{"c":52.62,"h":52.7194,"l":52.455,"n":475,"o":52.555,"t":"2026-10-21T18:15:00Z","v":15615,"vw":52.567321},{"c":52.965,"h":52.9728,"l":52.65,"n":482,"o":52.65,"t":"2026-10-21T18:30:00Z","v":14900,"vw":52.876536},{"c":52.43,"h":52.99,"l":52.34,"n":575,"o":52.965,"t":"2026-10-21T18:45:00Z","v":20569,"vw":52.707152},{"c":52.28,"h":52.41,"l":52.0001,"n":610,"o":52.41,"t":"2026-10-21T19:00:00Z","v":30215,"vw":52.214416},{"c":52.45,"h":52.46,"l":52.23,"n":748,"o":52.3,"t":"2026-10-21T19:15:00Z","v":21587,"vw":52.369992},{"c":52.39,"h":52.54,"l":52.25,"n":1175,"o":52.4375,"t":"2026-10-21T19:30:00Z","v":37725,"vw":52.417946},{"c":52.24,"h":52.41,"l":52.1,"n":2721,"o":52.41,"t":"2026-10-21T19:45:00Z","v":130224,"vw":52.268285},{"c":51,"h":52.22,"l":50.99,"n":109,"o":52.22,"t":"2026-10-21T20:00:00Z","v":188353,"vw":52.214493},{"c":52.11,"h":52.11,"l":49.98,"n":3,"o":49.98,"t":"2026-10-21T20:15:00Z","v":684,"vw":50.335},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-21T21:00:00Z","v":100,"vw":52},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-21T22:30:00Z","v":295,"vw":51.16},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-21T23:00:00Z","v":200,"vw":52},{"c":49.28,"h":50.08,"l":49.28,"n":38,"o":50.08,"t":"2026-10-22T08:00:00Z","v":874,"vw":49.926263},{"c":49,"h":49.5,"l":49,"n":168,"o":49.5,"t":"2026-10-22T11:00:00Z","v":6109,"vw":49.190332},{"c":49.15,"h":49.15,"l":49.15,"n":8,"o":49.15,"t":"2026-10-22T11:15:00Z","v":288,"vw":49.15},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-10-22T11:30:00Z","v":135,"vw":49.53},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-10-22T11:45:00Z","v":100,"vw":48.03},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-22T12:15:00Z","v":897,"vw":49},{"c":49,"h":49,"l":49,"n":14,"o":49,"t":"2026-10-22T12:30:00Z","v":5407,"vw":49},{"c":48.5,"h":49,"l":48.5,"n":25,"o":49,"t":"2026-10-22T12:45:00Z","v":1919,"vw":48.852907},{"c":48.44,"h":48.44,"l":48.44,"n":8,"o":48.44,"t":"2026-10-22T13:00:00Z","v":238,"vw":48.44},{"c":47.79,"h":48.6,"l":47.79,"n":45,"o":48.6,"t":"2026-10-22T13:15:00Z","v":4379,"vw":48.094384},{"c":46.34,"h":48.475,"l":46.34,"n":1400,"o":48.26,"t":"2026-10-22T13:30:00Z","v":150831,"vw":47.325072},{"c":47.635,"h":47.81,"l":45.66,"n":1327,"o":46.315,"t":"2026-10-22T13:45:00Z","v":80461,"vw":46.780065},{"c":45.815,"h":48.08,"l":45.815,"n":1627,"o":47.7575,"t":"2026-10-22T14:00:00Z","v":89914,"vw":46.717439},{"c":44.83,"h":46.235,"l":44.355,"n":2884,"o":45.81,"t":"2026-10-22T14:15:00Z","v":190715,"vw":45.299373},{"c":45.4583,"h":45.72,"l":44.7,"n":1073,"o":44.8,"t":"2026-10-22T14:30:00Z","v":69036,"vw":45.370667},{"c":44.8,"h":45.36,"l":44.53,"n":1098,"o":45.33,"t":"2026-10-22T14:45:00Z","v":69327,"vw":45.084176},{"c":44.385,"h":44.73,"l":44.2,"n":2143,"o":44.7,"t":"2026-10-22T15:00:00Z","v":104532,"vw":44.366784},{"c":44.36,"h":44.95,"l":44.36,"n":1181,"o":44.44,"t":"2026-10-22T15:15:00Z","v":62479,"vw":44.651403},{"c":44.555,"h":44.745,"l":44.3701,"n":934,"o":44.43,"t":"2026-10-22T15:30:00Z","v":55164,"vw":44.489734},{"c":44.71,"h":44.79,"l":44.47,"n":991,"o":44.5,"t":"2026-10-22T15:45:00Z","v":44027,"vw":44.614833},{"c":44.84,"h":44.872,"l":44.56,"n":687,"o":44.71,"t":"2026-10-22T16:00:00Z","v":32172,"vw":44.711504},{"c":44.41,"h":44.84,"l":44.39,"n":748,"o":44.805,"t":"2026-10-22T16:15:00Z","v":33317,"vw":44.670753},{"c":44.2,"h":44.46,"l":44.18,"n":1177,"o":44.415,"t":"2026-10-22T16:30:00Z","v":66874,"vw":44.307785},{"c":44.41,"h":44.41,"l":43.9601,"n":1068,"o":44.155,"t":"2026-10-22T16:45:00Z","v":55230,"vw":44.110702},{"c":44.32,"h":44.41,"l":44.105,"n":676,"o":44.41,"t":"2026-10-22T17:00:00Z","v":22939,"vw":44.218554},{"c":44.235,"h":44.39,"l":44.045,"n":752,"o":44.34,"t":"2026-10-22T17:15:00Z","v":24634,"vw":44.224674},{"c":44.47,"h":44.59,"l":44.22,"n":528,"o":44.22,"t":"2026-10-22T17:30:00Z","v":20127,"vw":44.440408},{"c":44.295,"h":44.55,"l":44.23,"n":617,"o":44.47,"t":"2026-10-22T17:45:00Z","v":22648,"vw":44.413482},{"c":44.14,"h":44.41,"l":44.055,"n":808,"o":44.3,"t":"2026-10-22T18:00:00Z","v":36357,"vw":44.207627},{"c":44.14,"h":44.46,"l":44.125,"n":577,"o":44.135,"t":"2026-10-22T18:15:00Z","v":26543,"vw":44.292868},{"c":44.3006,"h":44.305,"l":44.045,"n":644,"o":44.13,"t":"2026-10-22T18:30:00Z","v":24715,"vw":44.220185},{"c":44.23,"h":44.4,"l":44.23,"n":722,"o":44.285,"t":"2026-10-22T18:45:00Z","v":40351,"vw":44.308148},{"c":44.34,"h":44.37,"l":43.96,"n":967,"o":44.165,"t":"2026-10-22T19:00:00Z","v":40644,"vw":44.112351},{"c":44.585,"h":44.66,"l":44.17,"n":1203,"o":44.29,"t":"2026-10-22T19:15:00Z","v":62557,"vw":44.414315},{"c":44.27,"h":44.57,"l":44.04,"n":2521,"o":44.57,"t":"2026-10-22T19:30:00Z","v":95543,"vw":44.271438},{"c":44.46,"h":44.66,"l":44.08,"n":5207,"o":44.23,"t":"2026-10-22T19:45:00Z","v":261374,"vw":44.411371},{"c":44.68,"h":44.68,"l":44.46,"n":30,"o":44.46,"t":"2026-10-22T20:00:00Z","v":177267,"vw":44.460249},{"c":44.47,"h":44.47,"l":44.46,"n":15,"o":44.46,"t":"2026-10-22T20:15:00Z","v":5236,"vw":44.460464},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-22T20:45:00Z","v":244,"vw":44.35},{"c":43.5907,"h":44,"l":43.27,"n":17,"o":44,"t":"2026-10-22T23:30:00Z","v":787,"vw":43.521633}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9556564006321614,"strike":107.98358998419596,"iv":2.048606184649658,"gamma":0.006989418301091866,"theta":-0.07681126870803706,"vega":0.02145548016778329,"rho":0.0026512547766946635,"breakevenPct":149.91396418233276},{"delta":0.15,"premium":0.9193730916636722,"strike":63.21712535090872,"iv":1.091465237720142,"gamma":0.01728908116555279,"theta":-0.054239548270618824,"vega":0.028356298268438863,"rho":0.004341698307750685,"breakevenPct":47.13344461679301},{"delta":0.2,"premium":1.3081408775981525,"strike":59.44572748267898,"iv":1.0900884526558892,"gamma":0.020821016166281753,"theta":-0.06516281755196304,"vega":0.03425357967667436,"rho":0.005727092195948837,"breakevenPct":39.373463514642204},{"delta":0.25,"premium":1.741166281755196,"strike":56.55889145496536,"iv":1.0910699769053118,"gamma":0.02353464203233256,"theta":-0.07382332563510392,"vega":0.038699307159353345,"rho":0.007098017990238344,"breakevenPct":33.74425677201917},{"delta":0.3,"premium":2.2440325138778743,"strike":54.088025376685174,"iv":1.1045500396510706,"gamma":0.025383029341792228,"theta":-0.08185606661379857,"vega":0.04228556701030928,"rho":0.008418779472351107,"breakevenPct":29.22953265389877},{"delta":0.35,"premium":2.828885804916732,"strike":52.10547184773989,"iv":1.1327022997620935,"gamma":0.026215701823949247,"theta":-0.08915186360031721,"vega":0.04486288659793814,"rho":0.009680652414082475,"breakevenPct":26.023114225411906},{"delta":0.4,"premium":3.4137390959555907,"strike":50.1229183187946,"iv":1.1608545598731166,"gamma":0.027048374306106265,"theta":-0.09644766058683585,"vega":0.04744020618556701,"rho":0.010942525355813843,"breakevenPct":22.81669579692504},{"delta":0.45,"premium":3.893213058419244,"strike":47.985395189003434,"iv":1.1137256872852233,"gamma":0.02871168384879725,"theta":-0.09403926116838487,"vega":0.04816408934707904,"rho":0.01228510929214961,"breakevenPct":19.013019399602857},{"delta":0.5,"premium":4.365721649484536,"strike":45.83762886597938,"iv":1.0616208762886596,"gamma":0.030429896907216494,"theta":-0.09098943298969073,"vega":0.04876546391752577,"rho":0.013633028070346224,"breakevenPct":15.169865396664695},{"delta":0.55,"premium":5.236094069529654,"strike":43.96046353101568,"iv":1.0834428084526244,"gamma":0.029582276755282886,"theta":-0.09154642126789367,"vega":0.04810599863667348,"rho":0.01467804151232879,"breakevenPct":12.860214680070131},{"delta":0.6,"premium":6.3608384458077705,"strike":42.25630538513974,"iv":1.1525293796864349,"gamma":0.027094205862304023,"theta":-0.09440940695296524,"vega":0.046640422631220174,"rho":0.015529394165584342,"breakevenPct":11.531000490809998},{"delta":0.65,"premium":7.48558282208589,"strike":40.5521472392638,"iv":1.2216159509202453,"gamma":0.024606134969325153,"theta":-0.0972723926380368,"vega":0.04517484662576687,"rho":0.016380746818839893,"breakevenPct":10.201786301549863},{"delta":0.7,"premium":8.636977111286502,"strike":38.66614048934491,"iv":1.2394648776637727,"gamma":0.022519494869771117,"theta":-0.09249108129439622,"vega":0.04213898973954223,"rho":0.017208515739144264,"breakevenPct":8.51653586804391},{"delta":0.75,"premium":9.801144435674821,"strike":36.69297553275454,"iv":1.2327561168113654,"gamma":0.020625256511444357,"theta":-0.08404593528018943,"vega":0.038350513022888714,"rho":0.018024981213477956,"breakevenPct":6.6606408441006035},{"delta":0.8,"premium":11.27528977098937,"strike":34.47770354836333,"iv":1.260755479648051,"gamma":0.018235526053065568,"theta":-0.07669548420142631,"vega":0.034267175292375024,"rho":0.0185947651896858,"breakevenPct":4.960446424014066},{"delta":0.85,"premium":14.622400834294773,"strike":30.799559522753,"iv":1.49847012505686,"gamma":0.0128519067084569,"theta":-0.07595945745090743,"vega":0.0284022125626217,"rho":0.017674037015245923,"breakevenPct":4.201034525822648},{"delta":0.9,"premium":18.271229151214705,"strike":26.6032219171922,"iv":1.6721701206053574,"gamma":0.008584835021661739,"theta":-0.06370090966982066,"vega":0.02123802355521289,"rho":0.01652915666104417,"breakevenPct":2.945011363448877}],"put":[{"delta":0.1,"premium":0.6745560488346282,"strike":31.293007769145394,"iv":1.0189518312985573,"gamma":0.01386359600443951,"theta":-0.03602896781354051,"vega":0.021061820199778026,"rho":-0.004012150688038096,"breakevenPct":29.75921074836888},{"delta":0.15,"premium":1.049139844617092,"strike":34.0677025527192,"iv":0.9658441731409545,"gamma":0.019579467258601553,"theta":-0.04596237513873473,"vega":0.02827602663706992,"rho":-0.0060558875733901125,"breakevenPct":24.253194584849265},{"delta":0.2,"premium":1.5405440414507774,"strike":36.075129533678755,"iv":0.9506448186528497,"gamma":0.023413730569948187,"theta":-0.05398756476683938,"vega":0.033559844559585494,"rho":-0.008185904868218024,"breakevenPct":20.77533627074586},{"delta":0.25,"premium":2.0910621761658033,"strike":37.69430051813472,"iv":0.9546279792746114,"gamma":0.02629585492227979,"theta":-0.06104715025906735,"vega":0.03786683937823834,"rho":-0.01035958212928675,"breakevenPct":18.32377469972055},{"delta":0.3,"premium":2.641580310880829,"strike":39.31347150259067,"iv":0.958611139896373,"gamma":0.0291779792746114,"theta":-0.06810673575129533,"vega":0.04217383419689119,"rho":-0.012533259390355475,"breakevenPct":15.872213128695234},{"delta":0.35,"premium":3.232942857142857,"strike":40.822857142857146,"iv":0.9477925714285714,"gamma":0.0314368,"theta":-0.07123165714285715,"vega":0.04482285714285714,"rho":-0.014739019855158781,"breakevenPct":13.766206356598339},{"delta":0.4,"premium":3.8543714285714294,"strike":42.251428571428576,"iv":0.9260782857142857,"gamma":0.033236800000000004,"theta":-0.07146022857142857,"vega":0.04625142857142857,"rho":-0.016968397122711153,"breakevenPct":11.914566311490418},{"delta":0.45,"premium":4.475800000000001,"strike":43.68,"iv":0.904364,"gamma":0.03503680000000001,"theta":-0.0716888,"vega":0.04768,"rho":-0.019197774390263524,"breakevenPct":10.062926266382497},{"delta":0.5,"premium":5.144097693351426,"strike":45.128900949796474,"iv":0.8859447761194029,"gamma":0.036578833107191316,"theta":-0.0718742198100407,"vega":0.04891750339213026,"rho":-0.021462908311977294,"breakevenPct":8.27216985172284},{"delta":0.55,"premium":6.38222523744912,"strike":46.82496607869742,"iv":0.9075865671641792,"gamma":0.03498453188602442,"theta":-0.07153500678426052,"vega":0.04783202170963365,"rho":-0.024162767871127016,"breakevenPct":7.221630207249925},{"delta":0.6,"premium":7.620352781546812,"strike":48.52103120759837,"iv":0.9292283582089552,"gamma":0.03339023066485753,"theta":-0.07119579375848033,"vega":0.046746540027137046,"rho":-0.026862627430276734,"breakevenPct":6.171090562777012},{"delta":0.65,"premium":8.801688182720953,"strike":50.15888778550149,"iv":0.9411025819265144,"gamma":0.03182840119165839,"theta":-0.06964796425024826,"vega":0.04527567030784508,"rho":-0.029517457685864584,"breakevenPct":5.123800253768497},{"delta":0.7,"premium":9.596127110228402,"strike":51.40019860973187,"iv":0.8864352532274081,"gamma":0.030487785501489572,"theta":-0.05986643495531281,"vega":0.0411793445878848,"rho":-0.03186552581093717,"breakevenPct":4.098646042611209},{"delta":0.75,"premium":10.39056603773585,"strike":52.64150943396226,"iv":0.8317679245283018,"gamma":0.029147169811320754,"theta":-0.05008490566037735,"vega":0.037083018867924526,"rho":-0.034213593936009756,"breakevenPct":3.073491831453919},{"delta":0.8,"premium":11.185004965243298,"strike":53.88282025819265,"iv":0.7771005958291956,"gamma":0.027806554121151933,"theta":-0.04030337636544189,"vega":0.03298669314796424,"rho":-0.03656166206108234,"breakevenPct":2.048337620296629},{"delta":0.85,"premium":12.15390625,"strike":55.279017857142854,"iv":0.7261979910714286,"gamma":0.025947098214285712,"theta":-0.030450892857142857,"vega":0.028541071428571426,"rho":-0.039044341147576676,"breakevenPct":1.0680911131437207},{"delta":0.9,"premium":14.692968750000002,"strike":58.06919642857143,"iv":0.7091779017857143,"gamma":0.01941808035714285,"theta":-0.01995982142857142,"vega":0.020951785714285708,"rho":-0.04273851888686675,"breakevenPct":0.4920139420302282}]},"raw":{"call":[{"delta":0.1,"premium":0.9556564006321614,"strike":107.98358998419596,"iv":2.048606184649658,"gamma":0.006989418301091866,"theta":-0.07681126870803706,"vega":0.02145548016778329,"rho":0.0026512547766946635,"breakevenPct":149.91396418233276},{"delta":0.15,"premium":0.9193730916636722,"strike":63.21712535090872,"iv":1.091465237720142,"gamma":0.01728908116555279,"theta":-0.054239548270618824,"vega":0.028356298268438863,"rho":0.004341698307750685,"breakevenPct":47.13344461679301},{"delta":0.2,"premium":1.3081408775981525,"strike":59.44572748267898,"iv":1.0900884526558892,"gamma":0.020821016166281753,"theta":-0.06516281755196304,"vega":0.03425357967667436,"rho":0.005727092195948837,"breakevenPct":39.373463514642204},{"delta":0.25,"premium":1.741166281755196,"strike":56.55889145496536,"iv":1.0910699769053118,"gamma":0.02353464203233256,"theta":-0.07382332563510392,"vega":0.038699307159353345,"rho":0.007098017990238344,"breakevenPct":33.74425677201917},{"delta":0.3,"premium":2.2440325138778743,"strike":54.088025376685174,"iv":1.1045500396510706,"gamma":0.025383029341792228,"theta":-0.08185606661379857,"vega":0.04228556701030928,"rho":0.008418779472351107,"breakevenPct":29.22953265389877},{"delta":0.35,"premium":2.828885804916732,"strike":52.10547184773989,"iv":1.1327022997620935,"gamma":0.026215701823949247,"theta":-0.08915186360031721,"vega":0.04486288659793814,"rho":0.009680652414082475,"breakevenPct":26.023114225411906},{"delta":0.4,"premium":3.4137390959555907,"strike":50.1229183187946,"iv":1.1608545598731166,"gamma":0.027048374306106265,"theta":-0.09644766058683585,"vega":0.04744020618556701,"rho":0.010942525355813843,"breakevenPct":22.81669579692504},{"delta":0.45,"premium":3.893213058419244,"strike":47.985395189003434,"iv":1.1137256872852233,"gamma":0.02871168384879725,"theta":-0.09403926116838487,"vega":0.04816408934707904,"rho":0.01228510929214961,"breakevenPct":19.013019399602857},{"delta":0.5,"premium":4.365721649484536,"strike":45.83762886597938,"iv":1.0616208762886596,"gamma":0.030429896907216494,"theta":-0.09098943298969073,"vega":0.04876546391752577,"rho":0.013633028070346224,"breakevenPct":15.169865396664695},{"delta":0.55,"premium":5.236094069529654,"strike":43.96046353101568,"iv":1.0834428084526244,"gamma":0.029582276755282886,"theta":-0.09154642126789367,"vega":0.04810599863667348,"rho":0.01467804151232879,"breakevenPct":12.860214680070131},{"delta":0.6,"premium":6.3608384458077705,"strike":42.25630538513974,"iv":1.1525293796864349,"gamma":0.027094205862304023,"theta":-0.09440940695296524,"vega":0.046640422631220174,"rho":0.015529394165584342,"breakevenPct":11.531000490809998},{"delta":0.65,"premium":7.48558282208589,"strike":40.5521472392638,"iv":1.2216159509202453,"gamma":0.024606134969325153,"theta":-0.0972723926380368,"vega":0.04517484662576687,"rho":0.016380746818839893,"breakevenPct":10.201786301549863},{"delta":0.7,"premium":8.636977111286502,"strike":38.66614048934491,"iv":1.2394648776637727,"gamma":0.022519494869771117,"theta":-0.09249108129439622,"vega":0.04213898973954223,"rho":0.017208515739144264,"breakevenPct":8.51653586804391},{"delta":0.75,"premium":9.801144435674821,"strike":36.69297553275454,"iv":1.2327561168113654,"gamma":0.020625256511444357,"theta":-0.08404593528018943,"vega":0.038350513022888714,"rho":0.018024981213477956,"breakevenPct":6.6606408441006035},{"delta":0.8,"premium":11.27528977098937,"strike":34.47770354836333,"iv":1.260755479648051,"gamma":0.018235526053065568,"theta":-0.07669548420142631,"vega":0.034267175292375024,"rho":0.0185947651896858,"breakevenPct":4.960446424014066},{"delta":0.85,"premium":14.622400834294773,"strike":30.799559522753,"iv":1.49847012505686,"gamma":0.0128519067084569,"theta":-0.07595945745090743,"vega":0.0284022125626217,"rho":0.017674037015245923,"breakevenPct":4.201034525822648},{"delta":0.9,"premium":18.271229151214705,"strike":26.6032219171922,"iv":1.6721701206053574,"gamma":0.008584835021661739,"theta":-0.06370090966982066,"vega":0.02123802355521289,"rho":0.01652915666104417,"breakevenPct":2.945011363448877}],"put":[{"delta":0.1,"premium":0.6745560488346282,"strike":31.293007769145394,"iv":1.0189518312985573,"gamma":0.01386359600443951,"theta":-0.03602896781354051,"vega":0.021061820199778026,"rho":-0.004012150688038096,"breakevenPct":29.75921074836888},{"delta":0.15,"premium":1.049139844617092,"strike":34.0677025527192,"iv":0.9658441731409545,"gamma":0.019579467258601553,"theta":-0.04596237513873473,"vega":0.02827602663706992,"rho":-0.0060558875733901125,"breakevenPct":24.253194584849265},{"delta":0.2,"premium":1.5405440414507774,"strike":36.075129533678755,"iv":0.9506448186528497,"gamma":0.023413730569948187,"theta":-0.05398756476683938,"vega":0.033559844559585494,"rho":-0.008185904868218024,"breakevenPct":20.77533627074586},{"delta":0.25,"premium":2.0910621761658033,"strike":37.69430051813472,"iv":0.9546279792746114,"gamma":0.02629585492227979,"theta":-0.06104715025906735,"vega":0.03786683937823834,"rho":-0.01035958212928675,"breakevenPct":18.32377469972055},{"delta":0.3,"premium":2.641580310880829,"strike":39.31347150259067,"iv":0.958611139896373,"gamma":0.0291779792746114,"theta":-0.06810673575129533,"vega":0.04217383419689119,"rho":-0.012533259390355475,"breakevenPct":15.872213128695234},{"delta":0.35,"premium":3.232942857142857,"strike":40.822857142857146,"iv":0.9477925714285714,"gamma":0.0314368,"theta":-0.07123165714285715,"vega":0.04482285714285714,"rho":-0.014739019855158781,"breakevenPct":13.766206356598339},{"delta":0.4,"premium":3.8543714285714294,"strike":42.251428571428576,"iv":0.9260782857142857,"gamma":0.033236800000000004,"theta":-0.07146022857142857,"vega":0.04625142857142857,"rho":-0.016968397122711153,"breakevenPct":11.914566311490418},{"delta":0.45,"premium":4.475800000000001,"strike":43.68,"iv":0.904364,"gamma":0.03503680000000001,"theta":-0.0716888,"vega":0.04768,"rho":-0.019197774390263524,"breakevenPct":10.062926266382497},{"delta":0.5,"premium":5.144097693351426,"strike":45.128900949796474,"iv":0.8859447761194029,"gamma":0.036578833107191316,"theta":-0.0718742198100407,"vega":0.04891750339213026,"rho":-0.021462908311977294,"breakevenPct":8.27216985172284},{"delta":0.55,"premium":6.38222523744912,"strike":46.82496607869742,"iv":0.9075865671641792,"gamma":0.03498453188602442,"theta":-0.07153500678426052,"vega":0.04783202170963365,"rho":-0.024162767871127016,"breakevenPct":7.221630207249925},{"delta":0.6,"premium":7.620352781546812,"strike":48.52103120759837,"iv":0.9292283582089552,"gamma":0.03339023066485753,"theta":-0.07119579375848033,"vega":0.046746540027137046,"rho":-0.026862627430276734,"breakevenPct":6.171090562777012},{"delta":0.65,"premium":8.801688182720953,"strike":50.15888778550149,"iv":0.9411025819265144,"gamma":0.03182840119165839,"theta":-0.06964796425024826,"vega":0.04527567030784508,"rho":-0.029517457685864584,"breakevenPct":5.123800253768497},{"delta":0.7,"premium":9.596127110228402,"strike":51.40019860973187,"iv":0.8864352532274081,"gamma":0.030487785501489572,"theta":-0.05986643495531281,"vega":0.0411793445878848,"rho":-0.03186552581093717,"breakevenPct":4.098646042611209},{"delta":0.75,"premium":10.39056603773585,"strike":52.64150943396226,"iv":0.8317679245283018,"gamma":0.029147169811320754,"theta":-0.05008490566037735,"vega":0.037083018867924526,"rho":-0.034213593936009756,"breakevenPct":3.073491831453919},{"delta":0.8,"premium":11.185004965243298,"strike":53.88282025819265,"iv":0.7771005958291956,"gamma":0.027806554121151933,"theta":-0.04030337636544189,"vega":0.03298669314796424,"rho":-0.03656166206108234,"breakevenPct":2.048337620296629},{"delta":0.85,"premium":12.15390625,"strike":55.279017857142854,"iv":0.7261979910714286,"gamma":0.025947098214285712,"theta":-0.030450892857142857,"vega":0.028541071428571426,"rho":-0.039044341147576676,"breakevenPct":1.0680911131437207},{"delta":0.9,"premium":14.692968750000002,"strike":58.06919642857143,"iv":0.7091779017857143,"gamma":0.01941808035714285,"theta":-0.01995982142857142,"vega":0.020951785714285708,"rho":-0.04273851888686675,"breakevenPct":0.4920139420302282}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}